DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/10/2009,11:15:00,23860,23865,23850,23850,71
21/10/2009,11:18:00,23850,23865,23830,23855,151
21/10/2009,11:21:00,23850,23875,23850,23865,101
21/10/2009,11:24:00,23860,23875,23855,23860,44
21/10/2009,11:27:00,23865,23875,23850,23850,124
21/10/2009,11:30:00,23855,23855,23815,23815,107
21/10/2009,11:33:00,23815,23820,23790,23810,286
21/10/2009,11:36:00,23810,23815,23785,23785,113
21/10/2009,11:39:00,23790,23815,23790,23795,110
21/10/2009,11:42:00,23795,23800,23745,23750,198
21/10/2009,11:45:00,23755,23765,23745,23750,163
21/10/2009,11:48:00,23755,23765,23735,23755,136
21/10/2009,11:51:00,23760,23765,23705,23715,257
21/10/2009,11:54:00,23725,23760,23715,23755,137
21/10/2009,11:57:00,23755,23810,23755,23800,122
21/10/2009,12:00:00,23800,23805,23775,23785,108
21/10/2009,12:03:00,23780,23795,23775,23795,81
21/10/2009,12:06:00,23795,23800,23785,23800,44
21/10/2009,12:09:00,23805,23815,23800,23800,30
21/10/2009,12:12:00,23800,23800,23770,23770,58
21/10/2009,12:15:00,23775,23775,23750,23755,113
21/10/2009,12:18:00,23750,23780,23750,23780,62
21/10/2009,12:21:00,23780,23790,23780,23780,43
21/10/2009,12:24:00,23780,23790,23780,23790,22
21/10/2009,12:27:00,23795,23800,23785,23785,20
21/10/2009,12:30:00,23790,23800,23765,23790,99
21/10/2009,12:33:00,23795,23825,23785,23800,80
21/10/2009,12:36:00,23800,23815,23790,23810,23
21/10/2009,12:39:00,23805,23810,23790,23805,27
21/10/2009,12:42:00,23805,23810,23790,23790,17
21/10/2009,12:45:00,23795,23800,23780,23785,38
21/10/2009,12:48:00,23780,23780,23765,23780,82
21/10/2009,12:51:00,23780,23795,23780,23785,31
21/10/2009,12:54:00,23785,23800,23785,23795,14
21/10/2009,12:57:00,23790,23800,23775,23790,31
21/10/2009,13:00:00,23785,23785,23770,23780,94
21/10/2009,13:03:00,23785,23795,23775,23775,25
21/10/2009,13:06:00,23780,23780,23750,23755,34
21/10/2009,13:09:00,23765,23770,23760,23770,22
21/10/2009,13:12:00,23765,23775,23760,23765,75
21/10/2009,13:15:00,23765,23765,23750,23760,60
21/10/2009,13:18:00,23755,23770,23750,23765,30
21/10/2009,13:21:00,23760,23770,23760,23770,8
21/10/2009,13:24:00,23775,23785,23770,23775,18
21/10/2009,13:27:00,23780,23785,23780,23785,13
21/10/2009,13:30:00,23790,23790,23760,23770,43
21/10/2009,13:33:00,23760,23765,23745,23750,46
21/10/2009,13:36:00,23755,23765,23745,23745,41
21/10/2009,13:39:00,23750,23755,23715,23715,56
21/10/2009,13:42:00,23720,23720,23685,23705,125
21/10/2009,13:45:00,23705,23715,23685,23715,64
21/10/2009,13:48:00,23720,23740,23715,23725,53
21/10/2009,13:51:00,23725,23760,23715,23760,97
21/10/2009,13:54:00,23755,23760,23750,23760,27
21/10/2009,13:57:00,23760,23760,23755,23760,19
21/10/2009,14:00:00,23760,23830,23760,23805,266
21/10/2009,14:03:00,23795,23810,23770,23770,65
21/10/2009,14:06:00,23765,23775,23760,23775,56
21/10/2009,14:09:00,23775,23780,23765,23780,43
21/10/2009,14:12:00,23780,23790,23770,23790,43
21/10/2009,14:15:00,23790,23790,23775,23780,47
21/10/2009,14:18:00,23780,23785,23775,23785,34
21/10/2009,14:21:00,23780,23795,23780,23790,42
21/10/2009,14:24:00,23795,23800,23790,23800,23
21/10/2009,14:27:00,23800,23820,23795,23820,68
21/10/2009,14:30:00,23820,23820,23795,23805,30
21/10/2009,14:33:00,23805,23830,23805,23825,73
21/10/2009,14:36:00,23820,23855,23820,23830,108
21/10/2009,14:39:00,23830,23840,23815,23815,62
21/10/2009,14:42:00,23820,23820,23790,23810,64
21/10/2009,14:45:00,23815,23825,23810,23825,51
21/10/2009,14:48:00,23825,23845,23815,23845,48
21/10/2009,14:51:00,23845,23850,23835,23850,55
21/10/2009,14:54:00,23845,23850,23835,23835,32
21/10/2009,14:57:00,23840,23860,23840,23860,54
21/10/2009,15:00:00,23860,23880,23860,23880,101
21/10/2009,15:03:00,23870,23875,23865,23870,46
21/10/2009,15:06:00,23875,23885,23865,23880,58
21/10/2009,15:09:00,23880,23885,23880,23880,22
21/10/2009,15:12:00,23875,23875,23870,23875,39
21/10/2009,15:15:00,23870,23870,23850,23850,34
21/10/2009,15:18:00,23855,23855,23830,23830,96
21/10/2009,15:21:00,23835,23855,23830,23855,38
21/10/2009,15:24:00,23850,23855,23845,23855,15
21/10/2009,15:27:00,23855,23860,23835,23855,31
21/10/2009,15:30:00,23850,23915,23845,23900,131
21/10/2009,15:33:00,23905,23910,23885,23895,45
21/10/2009,15:36:00,23895,23950,23895,23935,174
21/10/2009,15:39:00,23940,23940,23910,23930,109
21/10/2009,15:42:00,23925,23970,23920,23970,133
21/10/2009,15:45:00,23975,23990,23945,23970,236
21/10/2009,15:48:00,23965,23985,23960,23975,92
21/10/2009,15:51:00,23980,24050,23980,24025,286
21/10/2009,15:54:00,24030,24050,24020,24035,184
21/10/2009,15:57:00,24030,24050,24005,24010,135
21/10/2009,16:00:00,24020,24090,24015,24090,152
21/10/2009,16:03:00,24090,24100,24075,24085,126
21/10/2009,16:06:00,24090,24140,24090,24125,197
21/10/2009,16:09:00,24125,24155,24120,24125,256
21/10/2009,16:12:00,24125,24155,24110,24135,164
21/10/2009,16:15:00,24140,24200,24140,24165,257
21/10/2009,16:18:00,24165,24170,24125,24140,110
21/10/2009,16:21:00,24140,24140,24120,24135,88
21/10/2009,16:24:00,24130,24135,24120,24125,46
21/10/2009,16:27:00,24130,24135,24120,24130,76
21/10/2009,16:30:00,24140,24170,24100,24125,250
21/10/2009,16:33:00,24125,24165,24125,24160,111
21/10/2009,16:36:00,24165,24185,24160,24160,169
21/10/2009,16:39:00,24170,24240,24160,24225,258
21/10/2009,16:42:00,24230,24265,24225,24255,184
21/10/2009,16:45:00,24255,24260,24220,24225,97
21/10/2009,16:48:00,24225,24235,24195,24210,53
21/10/2009,16:51:00,24215,24245,24210,24240,128
21/10/2009,16:54:00,24240,24250,24230,24230,115
21/10/2009,16:57:00,24230,24230,24175,24175,157
21/10/2009,17:00:00,24185,24205,24180,24185,177
21/10/2009,17:03:00,24185,24185,24155,24160,68
21/10/2009,17:06:00,24160,24185,24160,24185,142
21/10/2009,17:09:00,24180,24180,24105,24105,180
21/10/2009,17:12:00,24105,24115,24095,24105,1148
21/10/2009,17:15:00,24105,24115,24090,24095,364
21/10/2009,17:18:00,24095,24110,24085,24110,96
21/10/2009,17:21:00,24115,24120,24100,24120,79
21/10/2009,17:24:00,24120,24130,24095,24095,132
21/10/2009,17:27:00,24100,24110,24080,24095,190
21/10/2009,17:30:00,24080,24100,24070,24085,169
21/10/2009,17:33:00,24090,24100,24070,24090,108
21/10/2009,17:36:00,24095,24100,24085,24100,81
21/10/2009,17:39:00,24100,24120,24095,24100,43
22/10/2009,09:00:00,23820,23940,23740,23750,344
22/10/2009,09:03:00,23735,23750,23710,23735,321
22/10/2009,09:06:00,23730,23775,23710,23770,241
22/10/2009,09:09:00,23770,23775,23715,23765,198
22/10/2009,09:12:00,23765,23800,23760,23800,180
22/10/2009,09:15:00,23805,23810,23755,23800,232
22/10/2009,09:18:00,23795,23820,23785,23820,134
22/10/2009,09:21:00,23820,23855,23820,23845,128
22/10/2009,09:24:00,23845,23885,23845,23855,120
22/10/2009,09:27:00,23860,23875,23850,23860,108
22/10/2009,09:30:00,23865,23865,23805,23820,131
22/10/2009,09:33:00,23820,23820,23805,23805,86
22/10/2009,09:36:00,23810,23835,23785,23815,135
22/10/2009,09:39:00,23820,23820,23765,23785,174
22/10/2009,09:42:00,23785,23815,23775,23810,96
22/10/2009,09:45:00,23815,23825,23795,23800,84
22/10/2009,09:48:00,23805,23815,23785,23805,55
22/10/2009,09:51:00,23805,23820,23795,23800,79
22/10/2009,09:54:00,23795,23810,23795,23805,33
22/10/2009,09:57:00,23805,23805,23770,23800,73
22/10/2009,10:00:00,23800,23800,23775,23780,69
22/10/2009,10:03:00,23780,23780,23755,23765,48
22/10/2009,10:06:00,23760,23770,23750,23755,47
22/10/2009,10:09:00,23750,23760,23745,23745,41
22/10/2009,10:12:00,23745,23745,23720,23745,113
22/10/2009,10:15:00,23740,23745,23700,23720,112
22/10/2009,10:18:00,23725,23730,23705,23730,102
22/10/2009,10:21:00,23730,23760,23730,23745,149
22/10/2009,10:24:00,23740,23760,23725,23740,110
22/10/2009,10:27:00,23745,23750,23730,23730,38
22/10/2009,10:30:00,23725,23735,23700,23735,105
22/10/2009,10:33:00,23730,23730,23705,23710,73
22/10/2009,10:36:00,23710,23720,23690,23695,92
22/10/2009,10:39:00,23695,23710,23695,23705,62
22/10/2009,10:42:00,23705,23705,23625,23625,456
22/10/2009,10:45:00,23620,23640,23615,23625,214
22/10/2009,10:48:00,23625,23645,23615,23630,120
22/10/2009,10:51:00,23630,23655,23625,23650,124
22/10/2009,10:54:00,23650,23670,23650,23660,65
22/10/2009,10:57:00,23660,23680,23655,23655,45
22/10/2009,11:00:00,23655,23670,23650,23665,95
22/10/2009,11:03:00,23665,23665,23645,23650,86
22/10/2009,11:06:00,23645,23650,23625,23640,71
22/10/2009,11:09:00,23640,23655,23625,23655,97
22/10/2009,11:12:00,23650,23655,23640,23645,42
22/10/2009,11:15:00,23645,23695,23645,23685,121
22/10/2009,11:18:00,23685,23690,23680,23690,32
22/10/2009,11:21:00,23690,23695,23670,23670,41
22/10/2009,11:24:00,23670,23690,23665,23685,58
22/10/2009,11:27:00,23690,23710,23685,23705,79
22/10/2009,11:30:00,23700,23700,23670,23685,78
22/10/2009,11:33:00,23690,23690,23680,23680,36
22/10/2009,11:36:00,23675,23680,23660,23670,52
22/10/2009,11:39:00,23670,23690,23670,23685,41
22/10/2009,11:42:00,23685,23705,23680,23705,63
22/10/2009,11:45:00,23710,23735,23710,23730,124
22/10/2009,11:48:00,23725,23740,23720,23720,44
22/10/2009,11:51:00,23715,23730,23715,23725,58
22/10/2009,11:54:00,23730,23735,23725,23730,80
22/10/2009,11:57:00,23730,23740,23730,23730,10
22/10/2009,12:00:00,23735,23755,23735,23735,49
22/10/2009,12:03:00,23740,23745,23725,23725,43
22/10/2009,12:06:00,23720,23730,23720,23730,13
22/10/2009,12:09:00,23730,23730,23705,23705,65
22/10/2009,12:12:00,23710,23710,23680,23680,71
22/10/2009,12:15:00,23680,23680,23655,23660,69
22/10/2009,12:18:00,23660,23685,23660,23675,47
22/10/2009,12:21:00,23670,23675,23655,23655,53
22/10/2009,12:24:00,23655,23660,23650,23655,46
22/10/2009,12:27:00,23655,23655,23645,23655,39
22/10/2009,12:30:00,23650,23690,23640,23680,78
22/10/2009,12:33:00,23685,23700,23675,23680,37
22/10/2009,12:36:00,23685,23685,23670,23685,26
22/10/2009,12:39:00,23685,23695,23670,23690,59
22/10/2009,12:42:00,23690,23700,23690,23700,69
22/10/2009,12:45:00,23700,23705,23700,23705,30
22/10/2009,12:48:00,23715,23725,23715,23725,90
22/10/2009,12:51:00,23730,23730,23715,23720,64
22/10/2009,12:54:00,23725,23730,23720,23720,35
22/10/2009,12:57:00,23715,23715,23700,23700,65
22/10/2009,13:00:00,23700,23710,23700,23710,35
22/10/2009,13:03:00,23705,23705,23700,23705,9
22/10/2009,13:06:00,23700,23710,23700,23710,24
22/10/2009,13:09:00,23710,23715,23695,23695,51
22/10/2009,13:12:00,23700,23710,23700,23710,19
22/10/2009,13:15:00,23710,23715,23710,23715,12
22/10/2009,13:18:00,23710,23710,23685,23695,32
22/10/2009,13:21:00,23695,23695,23685,23690,11
22/10/2009,13:24:00,23690,23695,23655,23670,52
22/10/2009,13:27:00,23670,23695,23670,23675,35
22/10/2009,13:30:00,23675,23725,23670,23710,83
22/10/2009,13:33:00,23710,23710,23700,23710,20
22/10/2009,13:36:00,23710,23720,23710,23715,21
22/10/2009,13:39:00,23715,23715,23710,23710,8
22/10/2009,13:42:00,23715,23715,23710,23710,12
22/10/2009,13:45:00,23710,23710,23685,23690,34
22/10/2009,13:48:00,23695,23700,23690,23700,6
22/10/2009,13:51:00,23700,23700,23690,23690,12
22/10/2009,13:54:00,23695,23705,23695,23700,36
22/10/2009,13:57:00,23705,23710,23705,23710,10
22/10/2009,14:00:00,23710,23710,23700,23700,22
22/10/2009,14:03:00,23705,23720,23705,23720,34
22/10/2009,14:06:00,23720,23730,23715,23720,50
22/10/2009,14:09:00,23725,23730,23720,23725,14
22/10/2009,14:12:00,23725,23730,23720,23720,10
22/10/2009,14:15:00,23725,23740,23725,23735,41
22/10/2009,14:18:00,23735,23750,23725,23735,74
22/10/2009,14:21:00,23735,23770,23730,23755,156
22/10/2009,14:24:00,23755,23755,23725,23735,73
22/10/2009,14:27:00,23725,23725,23695,23695,76
22/10/2009,14:30:00,23685,23725,23615,23700,247
22/10/2009,14:33:00,23695,23710,23665,23665,95
22/10/2009,14:36:00,23675,23710,23675,23700,78
22/10/2009,14:39:00,23705,23715,23685,23695,44
22/10/2009,14:42:00,23700,23710,23675,23705,56
22/10/2009,14:45:00,23690,23715,23690,23710,46
22/10/2009,14:48:00,23710,23720,23695,23700,36
22/10/2009,14:51:00,23705,23710,23685,23700,85
22/10/2009,14:54:00,23700,23705,23680,23680,51
22/10/2009,14:57:00,23685,23690,23680,23680,25
22/10/2009,15:00:00,23680,23695,23660,23665,51
22/10/2009,15:03:00,23670,23670,23655,23665,27
22/10/2009,15:06:00,23660,23690,23660,23685,40
22/10/2009,15:09:00,23685,23690,23680,23685,28
22/10/2009,15:12:00,23685,23690,23685,23690,20
22/10/2009,15:15:00,23690,23705,23690,23700,52
22/10/2009,15:18:00,23705,23705,23695,23700,43
22/10/2009,15:21:00,23705,23705,23695,23700,69
22/10/2009,15:24:00,23695,23695,23690,23690,16
22/10/2009,15:27:00,23685,23700,23685,23700,22
22/10/2009,15:30:00,23705,23720,23655,23660,155
22/10/2009,15:33:00,23660,23750,23660,23745,140
22/10/2009,15:36:00,23745,23780,23725,23750,173
22/10/2009,15:39:00,23745,23745,23710,23740,145
22/10/2009,15:42:00,23725,23730,23650,23660,114
22/10/2009,15:45:00,23660,23685,23630,23660,130
22/10/2009,15:48:00,23655,23660,23590,23615,210
22/10/2009,15:51:00,23610,23640,23580,23640,168
22/10/2009,15:54:00,23635,23670,23615,23640,118
22/10/2009,15:57:00,23640,23640,23600,23630,112
22/10/2009,16:00:00,23635,23665,23565,23590,353
22/10/2009,16:03:00,23585,23620,23565,23595,265
22/10/2009,16:06:00,23595,23650,23595,23620,126
22/10/2009,16:09:00,23620,23630,23595,23630,105
22/10/2009,16:12:00,23620,23670,23615,23660,132
22/10/2009,16:15:00,23665,23675,23625,23645,104
22/10/2009,16:18:00,23645,23670,23640,23670,101
22/10/2009,16:21:00,23675,23730,23675,23715,191
22/10/2009,16:24:00,23710,23710,23665,23675,171
22/10/2009,16:27:00,23670,23675,23630,23665,155
22/10/2009,16:30:00,23665,23690,23645,23660,136
22/10/2009,16:33:00,23655,23670,23630,23670,78
22/10/2009,16:36:00,23680,23685,23665,23680,44
22/10/2009,16:39:00,23670,23705,23655,23690,94
22/10/2009,16:42:00,23690,23690,23670,23680,41
22/10/2009,16:45:00,23695,23710,23675,23675,85
22/10/2009,16:48:00,23675,23695,23665,23685,104
22/10/2009,16:51:00,23690,23705,23675,23690,48
22/10/2009,16:54:00,23700,23750,23700,23725,151
22/10/2009,16:57:00,23725,23745,23715,23735,111
22/10/2009,17:00:00,23740,23770,23735,23770,161
22/10/2009,17:03:00,23760,23780,23760,23765,173
22/10/2009,17:06:00,23765,23800,23765,23790,191
22/10/2009,17:09:00,23780,23790,23775,23785,69
22/10/2009,17:12:00,23790,23825,23785,23815,143
22/10/2009,17:15:00,23815,23820,23780,23795,121
22/10/2009,17:18:00,23795,23800,23780,23785,90
22/10/2009,17:21:00,23785,23785,23775,23775,73
22/10/2009,17:24:00,23775,23810,23775,23795,140
22/10/2009,17:27:00,23800,23810,23750,23750,189
22/10/2009,17:30:00,23745,23790,23745,23780,126
22/10/2009,17:33:00,23780,23785,23735,23755,237
22/10/2009,17:36:00,23765,23765,23750,23765,114
22/10/2009,17:39:00,23760,23790,23755,23775,43
23/10/2009,09:00:00,23850,24015,23850,23985,330
23/10/2009,09:03:00,23985,24010,23955,23955,228
23/10/2009,09:06:00,23955,23955,23930,23940,177
23/10/2009,09:09:00,23940,23980,23940,23955,106
23/10/2009,09:12:00,23960,23965,23940,23945,97
23/10/2009,09:15:00,23945,23975,23930,23970,166
23/10/2009,09:18:00,23970,24000,23955,23985,170
23/10/2009,09:21:00,23990,23990,23960,23970,162
23/10/2009,09:24:00,23970,23995,23970,23985,123
23/10/2009,09:27:00,23990,24020,23980,24010,173
23/10/2009,09:30:00,24015,24040,24005,24005,266
23/10/2009,09:33:00,24005,24010,23955,23965,99
23/10/2009,09:36:00,23965,23975,23925,23930,111
23/10/2009,09:39:00,23930,23970,23930,23955,95
23/10/2009,09:42:00,23960,23995,23960,23990,121
23/10/2009,09:45:00,23985,23985,23955,23955,81
23/10/2009,09:48:00,23950,23960,23930,23945,85
23/10/2009,09:51:00,23945,23965,23940,23955,108
23/10/2009,09:54:00,23950,23960,23925,23950,86
23/10/2009,09:57:00,23950,23950,23935,23945,33
23/10/2009,10:00:00,23955,23960,23925,23960,140
23/10/2009,10:03:00,23960,23960,23935,23935,66
23/10/2009,10:06:00,23935,23935,23900,23900,109
23/10/2009,10:09:00,23900,23915,23895,23900,74
23/10/2009,10:12:00,23905,23915,23885,23890,107
23/10/2009,10:15:00,23895,23910,23885,23895,60
23/10/2009,10:18:00,23895,23910,23890,23890,41
23/10/2009,10:21:00,23895,23895,23885,23895,63
23/10/2009,10:24:00,23895,23905,23895,23900,70
23/10/2009,10:27:00,23900,23905,23860,23875,142
23/10/2009,10:30:00,23875,23875,23810,23840,328
23/10/2009,10:33:00,23840,23850,23785,23795,161
23/10/2009,10:36:00,23795,23815,23780,23795,149
23/10/2009,10:39:00,23795,23820,23780,23815,198
23/10/2009,10:42:00,23820,23840,23795,23840,161
23/10/2009,10:45:00,23835,23845,23825,23840,57
23/10/2009,10:48:00,23840,23840,23815,23815,56
23/10/2009,10:51:00,23815,23815,23785,23810,71
23/10/2009,10:54:00,23810,23810,23785,23790,98
23/10/2009,10:57:00,23795,23800,23770,23775,59
23/10/2009,11:00:00,23775,23775,23730,23770,180
23/10/2009,11:03:00,23760,23775,23750,23755,47
23/10/2009,11:06:00,23760,23785,23750,23755,92
23/10/2009,11:09:00,23750,23750,23725,23740,101
23/10/2009,11:12:00,23745,23785,23740,23770,70
23/10/2009,11:15:00,23765,23775,23760,23770,52
23/10/2009,11:18:00,23765,23785,23765,23780,38
23/10/2009,11:21:00,23780,23785,23775,23775,44
23/10/2009,11:24:00,23770,23780,23765,23775,41
23/10/2009,11:27:00,23775,23815,23765,23795,106
23/10/2009,11:30:00,23795,23800,23785,23785,27
23/10/2009,11:33:00,23790,23790,23780,23785,65
23/10/2009,11:36:00,23780,23785,23775,23785,13
23/10/2009,11:39:00,23785,23790,23780,23785,17
23/10/2009,11:42:00,23790,23795,23785,23790,28
23/10/2009,11:45:00,23790,23805,23790,23795,34
23/10/2009,11:48:00,23790,23795,23790,23790,13
23/10/2009,11:51:00,23790,23790,23785,23790,16
23/10/2009,11:54:00,23785,23785,23780,23785,6
23/10/2009,11:57:00,23785,23785,23775,23775,7
23/10/2009,12:00:00,23775,23780,23770,23775,27
23/10/2009,12:03:00,23770,23780,23770,23775,13
23/10/2009,12:06:00,23780,23790,23780,23785,22
23/10/2009,12:09:00,23785,23790,23770,23770,15
23/10/2009,12:12:00,23770,23770,23740,23740,59
23/10/2009,12:15:00,23740,23745,23725,23735,48
23/10/2009,12:18:00,23730,23730,23695,23700,86
23/10/2009,12:21:00,23695,23700,23665,23695,115
23/10/2009,12:24:00,23690,23705,23680,23690,79
23/10/2009,12:27:00,23695,23725,23690,23725,43
23/10/2009,12:30:00,23720,23725,23705,23725,146
23/10/2009,12:33:00,23730,23750,23725,23745,64
23/10/2009,12:36:00,23740,23740,23705,23715,84
23/10/2009,12:39:00,23720,23735,23705,23715,88
23/10/2009,12:42:00,23715,23725,23710,23715,23
23/10/2009,12:45:00,23710,23720,23705,23715,43
23/10/2009,12:48:00,23720,23720,23715,23715,19
23/10/2009,12:51:00,23720,23725,23715,23720,22
23/10/2009,12:54:00,23720,23720,23715,23715,15
23/10/2009,12:57:00,23715,23715,23710,23710,770
23/10/2009,13:00:00,23710,23710,23685,23695,105
23/10/2009,13:03:00,23690,23725,23690,23715,50
23/10/2009,13:06:00,23710,23720,23710,23720,58
23/10/2009,13:09:00,23725,23725,23720,23720,21
23/10/2009,13:12:00,23720,23720,23715,23720,764
23/10/2009,13:15:00,23725,23730,23715,23730,23
23/10/2009,13:18:00,23730,23730,23715,23730,36
23/10/2009,13:21:00,23735,23745,23735,23735,26
23/10/2009,13:24:00,23730,23735,23730,23735,7
23/10/2009,13:27:00,23740,23760,23740,23760,68
23/10/2009,13:30:00,23765,23770,23760,23770,18
23/10/2009,13:33:00,23765,23765,23740,23740,37
23/10/2009,13:36:00,23740,23740,23720,23735,46
23/10/2009,13:39:00,23735,23735,23730,23730,13
23/10/2009,13:42:00,23730,23735,23730,23735,8
23/10/2009,13:45:00,23735,23740,23730,23735,34
23/10/2009,13:48:00,23735,23735,23725,23725,10
23/10/2009,13:51:00,23730,23745,23730,23745,32
23/10/2009,13:54:00,23740,23760,23740,23750,24
23/10/2009,13:57:00,23750,23750,23740,23740,6
23/10/2009,14:00:00,23745,23750,23745,23750,6
23/10/2009,14:03:00,23750,23750,23740,23745,11
23/10/2009,14:06:00,23740,23740,23730,23740,12
23/10/2009,14:09:00,23735,23735,23720,23725,24
23/10/2009,14:12:00,23730,23745,23730,23740,288
23/10/2009,14:15:00,23740,23740,23735,23735,5
23/10/2009,14:18:00,23735,23745,23735,23745,10
23/10/2009,14:21:00,23745,23745,23735,23735,26
23/10/2009,14:24:00,23740,23740,23680,23685,844
23/10/2009,14:27:00,23685,23700,23685,23700,51
23/10/2009,14:30:00,23705,23760,23705,23735,204
23/10/2009,14:33:00,23730,23745,23725,23725,77
23/10/2009,14:36:00,23730,23765,23730,23760,57
23/10/2009,14:39:00,23755,23800,23730,23785,201
23/10/2009,14:42:00,23785,23795,23745,23765,79
23/10/2009,14:45:00,23765,23770,23745,23760,53
23/10/2009,14:48:00,23765,23765,23755,23760,36
23/10/2009,14:51:00,23765,23770,23760,23770,55
23/10/2009,14:54:00,23770,23780,23765,23770,100
23/10/2009,14:57:00,23770,23780,23765,23775,25
23/10/2009,15:00:00,23775,23790,23775,23780,40
23/10/2009,15:03:00,23785,23795,23785,23790,39
23/10/2009,15:06:00,23790,23790,23775,23785,59
23/10/2009,15:09:00,23785,23795,23785,23790,79
23/10/2009,15:12:00,23790,23790,23720,23740,140
23/10/2009,15:15:00,23750,23755,23745,23750,34
23/10/2009,15:18:00,23750,23755,23750,23750,26
23/10/2009,15:21:00,23750,23780,23750,23780,29
23/10/2009,15:24:00,23775,23795,23775,23780,20
23/10/2009,15:27:00,23775,23785,23755,23755,60
23/10/2009,15:30:00,23760,23785,23740,23765,93
23/10/2009,15:33:00,23765,23780,23700,23710,158
23/10/2009,15:36:00,23710,23750,23690,23735,174
23/10/2009,15:39:00,23740,23750,23715,23725,93
23/10/2009,15:42:00,23710,23710,23675,23685,148
23/10/2009,15:45:00,23680,23690,23655,23680,214
23/10/2009,15:48:00,23670,23700,23660,23690,85
23/10/2009,15:51:00,23685,23720,23675,23705,71
23/10/2009,15:54:00,23700,23700,23625,23655,142
23/10/2009,15:57:00,23645,23675,23635,23665,132
23/10/2009,16:00:00,23665,23750,23650,23670,475
23/10/2009,16:03:00,23675,23680,23565,23600,367
23/10/2009,16:06:00,23595,23605,23520,23535,331
23/10/2009,16:09:00,23550,23570,23510,23540,186
23/10/2009,16:12:00,23530,23560,23510,23560,154
23/10/2009,16:15:00,23560,23585,23520,23580,179
23/10/2009,16:18:00,23580,23600,23575,23585,109
23/10/2009,16:21:00,23580,23600,23580,23595,57
23/10/2009,16:24:00,23590,23595,23555,23560,153
23/10/2009,16:27:00,23565,23595,23560,23590,91
23/10/2009,16:30:00,23590,23590,23540,23540,148
23/10/2009,16:33:00,23535,23555,23510,23525,120
23/10/2009,16:36:00,23525,23535,23510,23530,93
23/10/2009,16:39:00,23530,23555,23530,23540,61
23/10/2009,16:42:00,23535,23550,23525,23525,80
23/10/2009,16:45:00,23530,23535,23435,23475,535
23/10/2009,16:48:00,23475,23490,23470,23485,117
23/10/2009,16:51:00,23485,23485,23450,23455,150
23/10/2009,16:54:00,23460,23490,23430,23440,179
23/10/2009,16:57:00,23440,23440,23415,23435,148
23/10/2009,17:00:00,23430,23435,23405,23425,200
23/10/2009,17:03:00,23420,23435,23410,23425,122
23/10/2009,17:06:00,23425,23455,23425,23435,119
23/10/2009,17:09:00,23435,23460,23430,23450,74
23/10/2009,17:12:00,23455,23465,23445,23450,83
23/10/2009,17:15:00,23450,23450,23320,23350,464
23/10/2009,17:18:00,23350,23350,23325,23330,209
23/10/2009,17:21:00,23330,23340,23290,23320,304
23/10/2009,17:24:00,23320,23335,23295,23295,388
23/10/2009,17:27:00,23295,23365,23290,23355,439
23/10/2009,17:30:00,23350,23365,23250,23255,352
23/10/2009,17:33:00,23265,23275,23215,23275,366
23/10/2009,17:36:00,23280,23310,23275,23310,106
23/10/2009,17:39:00,23310,23345,23310,23330,46
26/10/2009,09:00:00,23440,23500,23430,23475,282
26/10/2009,09:03:00,23470,23480,23430,23460,164
26/10/2009,09:06:00,23460,23465,23435,23445,115
26/10/2009,09:09:00,23450,23465,23420,23435,126
26/10/2009,09:12:00,23435,23450,23400,23400,97
26/10/2009,09:15:00,23400,23400,23365,23370,210
26/10/2009,09:18:00,23370,23405,23370,23400,136
26/10/2009,09:21:00,23395,23405,23385,23405,108
26/10/2009,09:24:00,23405,23405,23380,23390,62
26/10/2009,09:27:00,23390,23395,23375,23380,66
26/10/2009,09:30:00,23380,23380,23345,23365,133
26/10/2009,09:33:00,23365,23365,23305,23315,187
26/10/2009,09:36:00,23320,23325,23250,23255,174
26/10/2009,09:39:00,23255,23260,23200,23230,190
26/10/2009,09:42:00,23235,23270,23235,23265,143
26/10/2009,09:45:00,23265,23265,23245,23245,71
26/10/2009,09:48:00,23250,23260,23235,23240,82
26/10/2009,09:51:00,23235,23250,23235,23250,30
26/10/2009,09:54:00,23250,23255,23235,23235,34
26/10/2009,09:57:00,23230,23230,23220,23225,31
26/10/2009,10:00:00,23220,23220,23160,23185,225
26/10/2009,10:03:00,23180,23235,23180,23230,125
26/10/2009,10:06:00,23230,23260,23225,23260,125
26/10/2009,10:09:00,23265,23300,23260,23295,136
26/10/2009,10:12:00,23290,23300,23280,23290,80
26/10/2009,10:15:00,23290,23295,23265,23265,110
26/10/2009,10:18:00,23265,23270,23260,23260,22
26/10/2009,10:21:00,23265,23285,23260,23275,48
26/10/2009,10:24:00,23270,23280,23270,23270,13
26/10/2009,10:27:00,23275,23325,23270,23290,111
26/10/2009,10:30:00,23290,23345,23290,23340,168
26/10/2009,10:33:00,23345,23370,23325,23330,191
26/10/2009,10:36:00,23335,23360,23330,23360,50
26/10/2009,10:39:00,23355,23385,23355,23380,89
26/10/2009,10:42:00,23385,23405,23370,23400,135
26/10/2009,10:45:00,23405,23415,23390,23395,90
26/10/2009,10:48:00,23390,23400,23380,23400,49
26/10/2009,10:51:00,23400,23420,23400,23410,48
26/10/2009,10:54:00,23410,23460,23410,23460,112
26/10/2009,10:57:00,23455,23455,23440,23440,62
26/10/2009,11:00:00,23445,23470,23440,23470,107
26/10/2009,11:03:00,23470,23490,23470,23490,112
26/10/2009,11:06:00,23485,23490,23455,23465,41
26/10/2009,11:09:00,23460,23460,23450,23455,41
26/10/2009,11:12:00,23455,23455,23430,23430,52
26/10/2009,11:15:00,23430,23435,23420,23420,33
26/10/2009,11:18:00,23415,23420,23410,23415,68
26/10/2009,11:21:00,23425,23440,23420,23440,32
26/10/2009,11:24:00,23445,23465,23445,23465,20
26/10/2009,11:27:00,23465,23475,23450,23450,53
26/10/2009,11:30:00,23450,23460,23445,23455,32
26/10/2009,11:33:00,23450,23475,23450,23475,46
26/10/2009,11:36:00,23465,23470,23460,23460,47
26/10/2009,11:39:00,23465,23500,23465,23490,87
26/10/2009,11:42:00,23495,23500,23480,23490,63
26/10/2009,11:45:00,23485,23515,23485,23515,75
26/10/2009,11:48:00,23505,23525,23505,23525,60
26/10/2009,11:51:00,23515,23530,23515,23525,87
26/10/2009,11:54:00,23530,23530,23515,23515,47
26/10/2009,11:57:00,23520,23520,23480,23485,91
26/10/2009,12:00:00,23475,23480,23460,23470,96
26/10/2009,12:03:00,23475,23480,23455,23455,47
26/10/2009,12:06:00,23455,23460,23425,23450,97
26/10/2009,12:09:00,23450,23455,23440,23440,28
26/10/2009,12:12:00,23445,23445,23440,23445,27
26/10/2009,12:15:00,23440,23440,23400,23410,120
26/10/2009,12:18:00,23410,23420,23410,23415,39
26/10/2009,12:21:00,23420,23435,23415,23430,39
26/10/2009,12:24:00,23435,23435,23430,23430,12
26/10/2009,12:27:00,23430,23430,23425,23425,9
26/10/2009,12:30:00,23425,23425,23425,23425,10
26/10/2009,12:33:00,23420,23420,23415,23415,19
26/10/2009,12:36:00,23420,23435,23420,23420,47
26/10/2009,12:39:00,23430,23445,23425,23425,42
26/10/2009,12:42:00,23435,23435,23425,23430,7
26/10/2009,12:45:00,23425,23425,23420,23425,5
26/10/2009,12:48:00,23425,23425,23425,23425,2
26/10/2009,12:51:00,23425,23430,23425,23430,10
26/10/2009,12:54:00,23425,23425,23415,23415,19
26/10/2009,12:57:00,23415,23415,23415,23415,9
26/10/2009,13:00:00,23415,23430,23415,23420,26
26/10/2009,13:03:00,23425,23425,23415,23420,40
26/10/2009,13:06:00,23420,23420,23405,23405,50
26/10/2009,13:09:00,23400,23440,23400,23430,42
26/10/2009,13:12:00,23430,23430,23420,23420,32
26/10/2009,13:15:00,23420,23430,23415,23430,26
26/10/2009,13:18:00,23430,23450,23425,23445,64
26/10/2009,13:21:00,23445,23450,23440,23450,27
26/10/2009,13:24:00,23450,23450,23440,23440,19
26/10/2009,13:27:00,23435,23440,23430,23440,16
26/10/2009,13:30:00,23435,23435,23415,23420,29
26/10/2009,13:33:00,23420,23425,23415,23415,13
26/10/2009,13:36:00,23415,23420,23415,23420,3
26/10/2009,13:39:00,23420,23435,23420,23435,17
26/10/2009,13:42:00,23435,23440,23430,23430,12
26/10/2009,13:45:00,23430,23435,23425,23425,16
26/10/2009,13:48:00,23425,23430,23425,23430,22
26/10/2009,13:51:00,23430,23445,23430,23445,22
26/10/2009,13:54:00,23445,23450,23440,23445,38
26/10/2009,13:57:00,23450,23460,23450,23460,27
26/10/2009,14:00:00,23455,23480,23455,23480,36
26/10/2009,14:03:00,23480,23510,23475,23510,120
26/10/2009,14:06:00,23510,23515,23490,23490,74
26/10/2009,14:09:00,23485,23500,23485,23500,42
26/10/2009,14:12:00,23495,23505,23495,23495,12
26/10/2009,14:15:00,23500,23500,23485,23485,25
26/10/2009,14:18:00,23480,23480,23480,23480,9
26/10/2009,14:21:00,23475,23475,23390,23405,133
26/10/2009,14:24:00,23405,23405,23350,23375,145
26/10/2009,14:27:00,23375,23400,23375,23395,54
26/10/2009,14:30:00,23400,23460,23400,23440,218
26/10/2009,14:33:00,23445,23460,23395,23405,183
26/10/2009,14:36:00,23410,23455,23405,23450,113
26/10/2009,14:39:00,23450,23455,23415,23420,132
26/10/2009,14:42:00,23420,23435,23420,23425,59
26/10/2009,14:45:00,23430,23510,23430,23495,281
26/10/2009,14:48:00,23495,23525,23480,23525,105
26/10/2009,14:51:00,23525,23525,23480,23490,107
26/10/2009,14:54:00,23495,23520,23490,23500,121
26/10/2009,14:57:00,23500,23500,23460,23465,107
26/10/2009,15:00:00,23470,23535,23470,23525,151
26/10/2009,15:03:00,23520,23525,23475,23480,160
26/10/2009,15:06:00,23475,23520,23465,23520,75
26/10/2009,15:09:00,23510,23520,23505,23520,53
26/10/2009,15:12:00,23520,23550,23515,23525,148
26/10/2009,15:15:00,23525,23540,23510,23515,152
26/10/2009,15:18:00,23510,23520,23500,23520,58
26/10/2009,15:21:00,23520,23525,23505,23520,44
26/10/2009,15:24:00,23525,23540,23510,23510,76
26/10/2009,15:27:00,23515,23530,23500,23500,52
26/10/2009,15:30:00,23500,23515,23495,23505,49
26/10/2009,15:33:00,23505,23510,23500,23510,31
26/10/2009,15:36:00,23505,23505,23455,23455,70
26/10/2009,15:39:00,23455,23475,23440,23465,139
26/10/2009,15:42:00,23460,23480,23455,23475,82
26/10/2009,15:45:00,23475,23495,23470,23490,33
26/10/2009,15:48:00,23485,23500,23475,23490,51
26/10/2009,15:51:00,23490,23505,23485,23500,121
26/10/2009,15:54:00,23505,23505,23470,23475,40
26/10/2009,15:57:00,23470,23505,23460,23500,58
26/10/2009,16:00:00,23495,23495,23470,23485,45
26/10/2009,16:03:00,23480,23495,23475,23490,157
26/10/2009,16:06:00,23495,23525,23485,23520,103
26/10/2009,16:09:00,23520,23520,23495,23505,59
26/10/2009,16:12:00,23505,23505,23440,23445,96
26/10/2009,16:15:00,23445,23445,23410,23420,164
26/10/2009,16:18:00,23425,23430,23410,23425,89
26/10/2009,16:21:00,23425,23430,23400,23420,63
26/10/2009,16:24:00,23425,23430,23400,23415,77
26/10/2009,16:27:00,23420,23430,23320,23320,315
26/10/2009,16:30:00,23320,23325,23220,23235,426
26/10/2009,16:33:00,23230,23230,23180,23200,307
26/10/2009,16:36:00,23195,23205,23055,23155,534
26/10/2009,16:39:00,23145,23195,23125,23145,179
26/10/2009,16:42:00,23145,23150,23105,23105,166
26/10/2009,16:45:00,23100,23145,23085,23125,280
26/10/2009,16:48:00,23115,23140,23095,23120,207
26/10/2009,16:51:00,23125,23125,23055,23055,103
26/10/2009,16:54:00,23055,23095,23045,23070,137
26/10/2009,16:57:00,23060,23060,22885,22900,446
26/10/2009,17:00:00,22905,22960,22895,22925,404
26/10/2009,17:03:00,22925,22950,22850,22875,302
26/10/2009,17:06:00,22875,22950,22860,22940,245
26/10/2009,17:09:00,22935,22970,22930,22950,241
26/10/2009,17:12:00,22950,23000,22950,22995,186
26/10/2009,17:15:00,23000,23005,22970,22985,159
26/10/2009,17:18:00,22980,23025,22975,23010,142
26/10/2009,17:21:00,23010,23010,22975,22980,139
26/10/2009,17:24:00,22980,23005,22940,22950,179
26/10/2009,17:27:00,22955,22975,22920,22940,349
26/10/2009,17:30:00,22935,22940,22890,22895,175
26/10/2009,17:33:00,22895,22915,22880,22890,124
26/10/2009,17:36:00,22890,22925,22890,22925,94
26/10/2009,17:39:00,22925,22940,22915,22925,61
27/10/2009,09:00:00,22900,23000,22900,22905,291
27/10/2009,09:03:00,22905,22915,22855,22885,225
27/10/2009,09:06:00,22880,22930,22870,22925,193
27/10/2009,09:09:00,22930,23010,22930,23005,214
27/10/2009,09:12:00,23005,23025,22975,22995,185
27/10/2009,09:15:00,23000,23020,22970,22990,181
27/10/2009,09:18:00,22995,23000,22935,22975,199
27/10/2009,09:21:00,22975,22985,22900,22910,163
27/10/2009,09:24:00,22905,22960,22875,22910,315
27/10/2009,09:27:00,22915,22945,22900,22930,155
27/10/2009,09:30:00,22935,22935,22890,22935,158
27/10/2009,09:33:00,22935,22950,22915,22930,133
27/10/2009,09:36:00,22930,22945,22905,22935,197
27/10/2009,09:39:00,22930,22930,22870,22870,153
27/10/2009,09:42:00,22875,22885,22800,22800,325
27/10/2009,09:45:00,22810,22850,22805,22820,271
27/10/2009,09:48:00,22815,22835,22805,22820,122
27/10/2009,09:51:00,22825,22835,22805,22815,88
27/10/2009,09:54:00,22810,22825,22765,22770,266
27/10/2009,09:57:00,22775,22815,22765,22810,225
27/10/2009,10:00:00,22815,22855,22805,22845,160
27/10/2009,10:03:00,22845,22850,22815,22830,82
27/10/2009,10:06:00,22830,22830,22730,22740,279
27/10/2009,10:09:00,22735,22765,22730,22740,214
27/10/2009,10:12:00,22745,22755,22705,22705,102
27/10/2009,10:15:00,22710,22730,22700,22715,163
27/10/2009,10:18:00,22710,22755,22700,22715,178
27/10/2009,10:21:00,22720,22745,22695,22700,162
27/10/2009,10:24:00,22700,22720,22675,22695,165
27/10/2009,10:27:00,22700,22735,22685,22705,129
27/10/2009,10:30:00,22715,22730,22705,22705,99
27/10/2009,10:33:00,22710,22740,22710,22740,86
27/10/2009,10:36:00,22745,22785,22740,22770,182
27/10/2009,10:39:00,22770,22795,22770,22780,126
27/10/2009,10:42:00,22790,22795,22785,22785,69
27/10/2009,10:45:00,22785,22785,22760,22775,85
27/10/2009,10:48:00,22770,22785,22770,22775,40
27/10/2009,10:51:00,22770,22785,22755,22780,62
27/10/2009,10:54:00,22780,22840,22780,22840,189
27/10/2009,10:57:00,22845,22845,22820,22830,131
27/10/2009,11:00:00,22835,22885,22830,22845,222
27/10/2009,11:03:00,22845,22865,22845,22860,46
27/10/2009,11:06:00,22855,22870,22845,22845,58
27/10/2009,11:09:00,22845,22860,22820,22830,112
27/10/2009,11:12:00,22835,22845,22805,22810,83
27/10/2009,11:15:00,22810,22825,22810,22820,46
27/10/2009,11:18:00,22820,22835,22815,22825,32
27/10/2009,11:21:00,22830,22865,22830,22860,48
27/10/2009,11:24:00,22860,22890,22860,22885,58
27/10/2009,11:27:00,22885,22885,22860,22875,34
27/10/2009,11:30:00,22880,22905,22880,22905,58
27/10/2009,11:33:00,22905,22905,22885,22900,47
27/10/2009,11:36:00,22900,22900,22865,22865,63
27/10/2009,11:39:00,22865,22865,22850,22860,37
27/10/2009,11:42:00,22865,22870,22855,22860,24
27/10/2009,11:45:00,22860,22860,22840,22845,34
27/10/2009,11:48:00,22840,22855,22835,22835,100
27/10/2009,11:51:00,22835,22840,22835,22835,27
27/10/2009,11:54:00,22835,22835,22815,22830,71
27/10/2009,11:57:00,22830,22845,22825,22845,27
27/10/2009,12:00:00,22845,22855,22835,22845,31
27/10/2009,12:03:00,22840,22900,22840,22895,79
27/10/2009,12:06:00,22895,22925,22895,22910,71
27/10/2009,12:09:00,22910,22915,22890,22900,54
27/10/2009,12:12:00,22900,22920,22900,22910,30
27/10/2009,12:15:00,22910,22925,22910,22920,39
27/10/2009,12:18:00,22920,22930,22915,22920,44
27/10/2009,12:21:00,22920,22940,22915,22940,34
27/10/2009,12:24:00,22935,22940,22930,22935,46
27/10/2009,12:27:00,22935,22935,22930,22930,7
27/10/2009,12:30:00,22925,22930,22905,22905,39
27/10/2009,12:33:00,22900,22905,22890,22890,43
27/10/2009,12:36:00,22890,22895,22880,22880,20
27/10/2009,12:39:00,22880,22885,22840,22840,44
27/10/2009,12:42:00,22840,22850,22835,22850,56
27/10/2009,12:45:00,22850,22855,22845,22850,20
27/10/2009,12:48:00,22850,22870,22845,22870,28
27/10/2009,12:51:00,22870,22875,22865,22875,18
27/10/2009,12:54:00,22880,22885,22875,22875,10
27/10/2009,12:57:00,22875,22885,22865,22885,272
27/10/2009,13:00:00,22885,22885,22865,22875,36
27/10/2009,13:03:00,22875,22880,22870,22875,13
27/10/2009,13:06:00,22880,22880,22870,22880,20
27/10/2009,13:09:00,22875,22875,22830,22840,66
27/10/2009,13:12:00,22840,22860,22830,22855,36
27/10/2009,13:15:00,22855,22875,22855,22870,22
27/10/2009,13:18:00,22870,22870,22870,22870,20
27/10/2009,13:21:00,22855,22860,22850,22855,32
27/10/2009,13:24:00,22850,22860,22850,22855,14
27/10/2009,13:27:00,22850,22850,22845,22850,12
27/10/2009,13:30:00,22845,22865,22845,22855,32
27/10/2009,13:33:00,22850,22875,22845,22875,31
27/10/2009,13:36:00,22875,22880,22860,22875,21
27/10/2009,13:39:00,22875,22900,22875,22885,46
27/10/2009,13:42:00,22890,22890,22865,22870,31
27/10/2009,13:45:00,22870,22870,22825,22825,45
27/10/2009,13:48:00,22830,22840,22825,22825,36
27/10/2009,13:51:00,22820,22825,22810,22820,42
27/10/2009,13:54:00,22820,22840,22815,22835,24
27/10/2009,13:57:00,22840,22850,22840,22845,14
27/10/2009,14:00:00,22850,22900,22850,22870,82
27/10/2009,14:03:00,22870,22870,22845,22865,40
27/10/2009,14:06:00,22865,22880,22855,22855,29
27/10/2009,14:09:00,22845,22845,22835,22845,18
27/10/2009,14:12:00,22845,22855,22840,22855,21
27/10/2009,14:15:00,22855,22860,22845,22855,23
27/10/2009,14:18:00,22860,22860,22825,22825,22
27/10/2009,14:21:00,22825,22825,22795,22805,57
27/10/2009,14:24:00,22800,22805,22785,22805,58
27/10/2009,14:27:00,22805,22810,22800,22805,42
27/10/2009,14:30:00,22815,22885,22815,22860,222
27/10/2009,14:33:00,22860,22875,22825,22840,176
27/10/2009,14:36:00,22835,22860,22810,22840,133
27/10/2009,14:39:00,22845,22845,22775,22780,176
27/10/2009,14:42:00,22780,22795,22770,22785,107
27/10/2009,14:45:00,22790,22800,22760,22790,148
27/10/2009,14:48:00,22790,22870,22790,22860,92
27/10/2009,14:51:00,22860,22880,22850,22865,106
27/10/2009,14:54:00,22870,22890,22845,22855,122
27/10/2009,14:57:00,22845,22850,22785,22800,126
27/10/2009,15:00:00,22795,22795,22580,22600,766
27/10/2009,15:03:00,22600,22670,22570,22625,568
27/10/2009,15:06:00,22610,22625,22560,22585,262
27/10/2009,15:09:00,22580,22635,22580,22610,287
27/10/2009,15:12:00,22610,22665,22610,22660,318
27/10/2009,15:15:00,22660,22665,22625,22630,136
27/10/2009,15:18:00,22635,22645,22600,22620,182
27/10/2009,15:21:00,22610,22635,22585,22630,175
27/10/2009,15:24:00,22625,22680,22595,22675,179
27/10/2009,15:27:00,22675,22720,22670,22715,203
27/10/2009,15:30:00,22720,22720,22665,22665,110
27/10/2009,15:33:00,22670,22690,22660,22690,115
27/10/2009,15:36:00,22695,22700,22660,22660,221
27/10/2009,15:39:00,22665,22790,22655,22780,213
27/10/2009,15:42:00,22780,22810,22775,22800,215
27/10/2009,15:45:00,22800,22815,22765,22780,122
27/10/2009,15:48:00,22780,22805,22740,22740,145
27/10/2009,15:51:00,22740,22740,22690,22710,171
27/10/2009,15:54:00,22705,22735,22700,22710,103
27/10/2009,15:57:00,22720,22760,22715,22755,46
27/10/2009,16:00:00,22755,22775,22700,22705,183
27/10/2009,16:03:00,22710,22735,22705,22725,68
27/10/2009,16:06:00,22715,22725,22685,22705,105
27/10/2009,16:09:00,22710,22740,22705,22730,100
27/10/2009,16:12:00,22730,22770,22730,22750,175
27/10/2009,16:15:00,22755,22755,22720,22725,215
27/10/2009,16:18:00,22730,22750,22715,22740,106
27/10/2009,16:21:00,22735,22760,22725,22740,89
27/10/2009,16:24:00,22740,22750,22710,22725,115
27/10/2009,16:27:00,22725,22785,22720,22785,113
27/10/2009,16:30:00,22775,22790,22755,22755,144
27/10/2009,16:33:00,22750,22770,22745,22760,73
27/10/2009,16:36:00,22760,22775,22750,22760,53
27/10/2009,16:39:00,22755,22775,22730,22730,70
27/10/2009,16:42:00,22730,22740,22695,22735,122
27/10/2009,16:45:00,22735,22760,22735,22745,91
27/10/2009,16:48:00,22750,22765,22740,22755,71
27/10/2009,16:51:00,22755,22790,22745,22785,87
27/10/2009,16:54:00,22785,22785,22755,22785,43
27/10/2009,16:57:00,22785,22785,22765,22770,34
27/10/2009,17:00:00,22775,22780,22760,22765,56
27/10/2009,17:03:00,22770,22775,22750,22750,39
27/10/2009,17:06:00,22745,22770,22735,22755,70
27/10/2009,17:09:00,22755,22765,22750,22755,64
27/10/2009,17:12:00,22760,22760,22745,22760,52
27/10/2009,17:15:00,22755,22780,22745,22775,85
27/10/2009,17:18:00,22775,22785,22770,22775,81
27/10/2009,17:21:00,22775,22780,22760,22770,385
27/10/2009,17:24:00,22770,22780,22760,22765,171
27/10/2009,17:27:00,22765,22780,22755,22770,198
27/10/2009,17:30:00,22760,22770,22705,22710,170
27/10/2009,17:33:00,22705,22710,22690,22705,144
27/10/2009,17:36:00,22705,22720,22700,22705,70
27/10/2009,17:39:00,22710,22715,22700,22705,41
28/10/2009,09:00:00,22670,22680,22630,22630,185
28/10/2009,09:03:00,22630,22630,22580,22585,186
28/10/2009,09:06:00,22585,22595,22520,22525,200
28/10/2009,09:09:00,22530,22535,22455,22525,378
28/10/2009,09:12:00,22525,22550,22505,22535,214
28/10/2009,09:15:00,22540,22600,22525,22595,172
28/10/2009,09:18:00,22595,22655,22590,22645,241
28/10/2009,09:21:00,22645,22650,22595,22600,166
28/10/2009,09:24:00,22600,22610,22575,22585,131
28/10/2009,09:27:00,22575,22620,22565,22595,104
28/10/2009,09:30:00,22600,22615,22590,22610,96
28/10/2009,09:33:00,22615,22640,22605,22615,154
28/10/2009,09:36:00,22620,22650,22620,22640,194
28/10/2009,09:39:00,22640,22650,22620,22630,125
28/10/2009,09:42:00,22630,22635,22575,22580,102
28/10/2009,09:45:00,22580,22610,22550,22550,157
28/10/2009,09:48:00,22545,22580,22525,22570,138
28/10/2009,09:51:00,22565,22585,22560,22580,57
28/10/2009,09:54:00,22580,22580,22530,22530,111
28/10/2009,09:57:00,22530,22540,22515,22530,133
28/10/2009,10:00:00,22540,22580,22530,22560,101
28/10/2009,10:03:00,22560,22560,22525,22525,43
28/10/2009,10:06:00,22530,22530,22490,22495,167
28/10/2009,10:09:00,22500,22525,22485,22515,116
28/10/2009,10:12:00,22515,22520,22485,22490,140
28/10/2009,10:15:00,22490,22500,22465,22480,182
28/10/2009,10:18:00,22485,22540,22480,22540,118
28/10/2009,10:21:00,22540,22550,22525,22530,100
28/10/2009,10:24:00,22525,22535,22510,22525,73
28/10/2009,10:27:00,22525,22555,22525,22555,65
28/10/2009,10:30:00,22555,22555,22530,22535,42
28/10/2009,10:33:00,22535,22535,22520,22530,37
28/10/2009,10:36:00,22525,22545,22525,22540,46
28/10/2009,10:39:00,22535,22535,22525,22530,29
28/10/2009,10:42:00,22535,22535,22520,22525,70
28/10/2009,10:45:00,22530,22530,22505,22515,50
28/10/2009,10:48:00,22510,22520,22510,22510,18
28/10/2009,10:51:00,22510,22510,22445,22465,183
28/10/2009,10:54:00,22465,22475,22450,22465,69
28/10/2009,10:57:00,22465,22485,22465,22475,100
28/10/2009,11:00:00,22480,22480,22460,22475,76
28/10/2009,11:03:00,22475,22475,22445,22470,114
28/10/2009,11:06:00,22465,22470,22430,22440,130
28/10/2009,11:09:00,22440,22450,22385,22400,197
28/10/2009,11:12:00,22400,22435,22395,22410,98
28/10/2009,11:15:00,22405,22405,22375,22385,151
28/10/2009,11:18:00,22380,22390,22350,22360,211
28/10/2009,11:21:00,22360,22360,22310,22345,177
28/10/2009,11:24:00,22345,22350,22285,22295,276
28/10/2009,11:27:00,22290,22305,22280,22300,168
28/10/2009,11:30:00,22300,22320,22290,22290,128
28/10/2009,11:33:00,22290,22310,22290,22310,105
28/10/2009,11:36:00,22310,22325,22310,22310,90
28/10/2009,11:39:00,22305,22315,22285,22310,79
28/10/2009,11:42:00,22315,22335,22310,22330,80
28/10/2009,11:45:00,22335,22350,22335,22340,64
28/10/2009,11:48:00,22345,22355,22335,22350,59
28/10/2009,11:51:00,22350,22380,22345,22380,92
28/10/2009,11:54:00,22380,22395,22370,22375,123
28/10/2009,11:57:00,22375,22410,22365,22405,74
28/10/2009,12:00:00,22405,22420,22400,22420,104
28/10/2009,12:03:00,22425,22425,22410,22410,58
28/10/2009,12:06:00,22410,22410,22385,22400,71
28/10/2009,12:09:00,22400,22405,22390,22390,27
28/10/2009,12:12:00,22390,22400,22390,22400,42
28/10/2009,12:15:00,22405,22410,22395,22400,115
28/10/2009,12:18:00,22400,22400,22380,22380,52
28/10/2009,12:21:00,22380,22380,22355,22355,41
28/10/2009,12:24:00,22355,22375,22355,22375,34
28/10/2009,12:27:00,22370,22370,22360,22360,20
28/10/2009,12:30:00,22355,22355,22345,22350,51
28/10/2009,12:33:00,22345,22350,22325,22330,41
28/10/2009,12:36:00,22330,22345,22320,22345,19
28/10/2009,12:39:00,22340,22350,22335,22345,16
28/10/2009,12:42:00,22350,22350,22340,22340,6
28/10/2009,12:45:00,22350,22365,22350,22355,27
28/10/2009,12:48:00,22365,22385,22360,22370,64
28/10/2009,12:51:00,22370,22400,22370,22395,35
28/10/2009,12:54:00,22395,22410,22395,22410,37
28/10/2009,12:57:00,22405,22450,22405,22445,129
28/10/2009,13:00:00,22440,22465,22430,22450,179
28/10/2009,13:03:00,22455,22460,22440,22450,95
28/10/2009,13:06:00,22450,22450,22435,22440,34
28/10/2009,13:09:00,22435,22450,22430,22445,23
28/10/2009,13:12:00,22445,22460,22445,22460,20
28/10/2009,13:15:00,22455,22460,22445,22450,53
28/10/2009,13:18:00,22455,22460,22430,22435,28
28/10/2009,13:21:00,22440,22455,22440,22455,31
28/10/2009,13:24:00,22455,22460,22440,22450,29
28/10/2009,13:27:00,22450,22450,22425,22425,34
28/10/2009,13:30:00,22430,22455,22365,22375,220
28/10/2009,13:33:00,22375,22450,22375,22440,94
28/10/2009,13:36:00,22445,22490,22445,22465,109
28/10/2009,13:39:00,22465,22465,22440,22440,25
28/10/2009,13:42:00,22435,22440,22420,22425,27
28/10/2009,13:45:00,22420,22440,22405,22435,43
28/10/2009,13:48:00,22440,22475,22440,22460,60
28/10/2009,13:51:00,22450,22455,22435,22455,44
28/10/2009,13:54:00,22455,22470,22445,22460,141
28/10/2009,13:57:00,22470,22470,22455,22455,29
28/10/2009,14:00:00,22445,22450,22415,22420,48
28/10/2009,14:03:00,22415,22420,22405,22420,70
28/10/2009,14:06:00,22425,22430,22375,22390,135
28/10/2009,14:09:00,22395,22425,22380,22425,117
28/10/2009,14:12:00,22425,22440,22415,22415,56
28/10/2009,14:15:00,22420,22445,22420,22440,40
28/10/2009,14:18:00,22440,22460,22435,22445,37
28/10/2009,14:21:00,22450,22460,22440,22445,43
28/10/2009,14:24:00,22445,22450,22430,22440,38
28/10/2009,14:27:00,22440,22440,22430,22435,31
28/10/2009,14:30:00,22440,22460,22385,22450,159
28/10/2009,14:33:00,22450,22470,22415,22460,116
28/10/2009,14:36:00,22460,22490,22420,22490,119
28/10/2009,14:39:00,22480,22480,22420,22445,119
28/10/2009,14:42:00,22455,22490,22440,22490,87
28/10/2009,14:45:00,22490,22520,22485,22505,188
28/10/2009,14:48:00,22505,22510,22460,22475,99
28/10/2009,14:51:00,22465,22500,22460,22475,123
28/10/2009,14:54:00,22470,22480,22430,22435,137
28/10/2009,14:57:00,22430,22445,22420,22435,99
28/10/2009,15:00:00,22425,22425,22350,22360,426
28/10/2009,15:03:00,22360,22390,22330,22385,254
28/10/2009,15:06:00,22380,22400,22355,22380,167
28/10/2009,15:09:00,22380,22445,22365,22425,170
28/10/2009,15:12:00,22425,22435,22395,22405,86
28/10/2009,15:15:00,22410,22420,22365,22370,69
28/10/2009,15:18:00,22375,22400,22370,22380,62
28/10/2009,15:21:00,22375,22385,22355,22375,48
28/10/2009,15:24:00,22385,22400,22345,22350,76
28/10/2009,15:27:00,22340,22355,22320,22335,130
28/10/2009,15:30:00,22330,22345,22310,22325,174
28/10/2009,15:33:00,22325,22360,22320,22325,148
28/10/2009,15:36:00,22325,22340,22300,22300,175
28/10/2009,15:39:00,22300,22320,22285,22300,132
28/10/2009,15:42:00,22295,22335,22290,22330,103
28/10/2009,15:45:00,22330,22335,22265,22275,152
28/10/2009,15:48:00,22280,22285,22205,22210,331
28/10/2009,15:51:00,22215,22245,22200,22215,192
28/10/2009,15:54:00,22210,22270,22200,22265,190
28/10/2009,15:57:00,22270,22280,22250,22255,126
28/10/2009,16:00:00,22250,22255,22190,22195,182
28/10/2009,16:03:00,22200,22225,22200,22215,100
28/10/2009,16:06:00,22210,22265,22205,22245,167
28/10/2009,16:09:00,22245,22265,22245,22245,76
28/10/2009,16:12:00,22245,22275,22245,22255,70
28/10/2009,16:15:00,22250,22285,22245,22285,67
28/10/2009,16:18:00,22290,22310,22275,22295,159
28/10/2009,16:21:00,22290,22305,22270,22300,205
28/10/2009,16:24:00,22300,22335,22290,22335,251
28/10/2009,16:27:00,22330,22365,22330,22355,172
28/10/2009,16:30:00,22350,22350,22320,22335,153
28/10/2009,16:33:00,22330,22350,22305,22310,108
28/10/2009,16:36:00,22310,22335,22300,22330,126
28/10/2009,16:39:00,22335,22335,22285,22295,111
28/10/2009,16:42:00,22290,22325,22290,22315,117
28/10/2009,16:45:00,22305,22335,22295,22335,114
28/10/2009,16:48:00,22330,22340,22300,22310,95
28/10/2009,16:51:00,22310,22310,22290,22310,98
28/10/2009,16:54:00,22315,22320,22280,22290,85
28/10/2009,16:57:00,22295,22325,22290,22310,62
28/10/2009,17:00:00,22310,22335,22310,22330,70
28/10/2009,17:03:00,22335,22375,22335,22355,143
28/10/2009,17:06:00,22350,22350,22330,22350,76
28/10/2009,17:09:00,22355,22360,22325,22335,86
28/10/2009,17:12:00,22335,22345,22330,22345,57
28/10/2009,17:15:00,22345,22355,22325,22345,121
28/10/2009,17:18:00,22345,22350,22300,22310,78
28/10/2009,17:21:00,22310,22315,22255,22260,209
28/10/2009,17:24:00,22255,22295,22245,22285,177
28/10/2009,17:27:00,22285,22285,22255,22265,283
28/10/2009,17:30:00,22260,22285,22250,22250,292
28/10/2009,17:33:00,22255,22255,22170,22195,330
28/10/2009,17:36:00,22205,22240,22180,22225,194
28/10/2009,17:39:00,22225,22235,22220,22235,47