DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/10/2009,10:33:00,23825,23825,23785,23795,107
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
29/10/2009,09:00:00,22060,22130,21940,21970,746
29/10/2009,09:03:00,21960,22020,21955,21985,594
29/10/2009,09:06:00,21985,22000,21955,21955,221
29/10/2009,09:09:00,21955,21980,21910,21980,312
29/10/2009,09:12:00,21980,22025,21970,22020,194
29/10/2009,09:15:00,22015,22095,22010,22070,323
29/10/2009,09:18:00,22070,22145,22065,22145,153
29/10/2009,09:21:00,22145,22220,22145,22210,317
29/10/2009,09:24:00,22215,22215,22130,22130,318
29/10/2009,09:27:00,22125,22135,22090,22120,210
29/10/2009,09:30:00,22125,22190,22120,22190,166
29/10/2009,09:33:00,22190,22230,22185,22210,208
29/10/2009,09:36:00,22215,22240,22195,22220,187
29/10/2009,09:39:00,22220,22240,22155,22170,243
29/10/2009,09:42:00,22175,22190,22170,22185,79
29/10/2009,09:45:00,22185,22190,22130,22130,117
29/10/2009,09:48:00,22130,22185,22125,22185,108
29/10/2009,09:51:00,22180,22180,22140,22145,96
29/10/2009,09:54:00,22140,22160,22105,22115,238
29/10/2009,09:57:00,22115,22145,22095,22135,199
29/10/2009,10:00:00,22130,22150,22120,22140,102
29/10/2009,10:03:00,22145,22190,22135,22190,81
29/10/2009,10:06:00,22190,22235,22180,22220,122
29/10/2009,10:09:00,22225,22250,22220,22230,182
29/10/2009,10:12:00,22235,22240,22190,22195,104
29/10/2009,10:15:00,22190,22195,22160,22170,124
29/10/2009,10:18:00,22175,22180,22140,22180,83
29/10/2009,10:21:00,22185,22215,22185,22215,100
29/10/2009,10:24:00,22210,22225,22205,22220,70
29/10/2009,10:27:00,22220,22220,22185,22190,118
29/10/2009,10:30:00,22195,22225,22195,22210,72
29/10/2009,10:33:00,22215,22230,22210,22230,33
29/10/2009,10:36:00,22220,22235,22210,22215,90
29/10/2009,10:39:00,22220,22235,22210,22225,82
29/10/2009,10:42:00,22225,22240,22225,22240,101
29/10/2009,10:45:00,22240,22260,22225,22255,96
29/10/2009,10:48:00,22260,22275,22255,22275,103
29/10/2009,10:51:00,22270,22305,22245,22250,354
29/10/2009,10:54:00,22245,22255,22235,22255,74
29/10/2009,10:57:00,22260,22290,22250,22280,68
29/10/2009,11:00:00,22290,22320,22285,22290,168
29/10/2009,11:03:00,22295,22300,22285,22290,63
29/10/2009,11:06:00,22290,22315,22285,22305,131
29/10/2009,11:09:00,22305,22335,22305,22325,194
29/10/2009,11:12:00,22320,22350,22320,22350,152
29/10/2009,11:15:00,22345,22355,22340,22345,96
29/10/2009,11:18:00,22345,22350,22330,22335,89
29/10/2009,11:21:00,22335,22335,22290,22290,91
29/10/2009,11:24:00,22290,22295,22280,22280,70
29/10/2009,11:27:00,22285,22285,22270,22285,45
29/10/2009,11:30:00,22285,22300,22285,22300,32
29/10/2009,11:33:00,22305,22310,22290,22305,43
29/10/2009,11:36:00,22305,22320,22305,22305,40
29/10/2009,11:39:00,22305,22305,22275,22280,32
29/10/2009,11:42:00,22280,22310,22270,22310,76
29/10/2009,11:45:00,22305,22310,22290,22295,75
29/10/2009,11:48:00,22300,22305,22265,22275,75
29/10/2009,11:51:00,22275,22290,22275,22280,56
29/10/2009,11:54:00,22285,22310,22285,22300,62
29/10/2009,11:57:00,22305,22310,22295,22310,59
29/10/2009,12:00:00,22310,22335,22310,22330,88
29/10/2009,12:03:00,22330,22340,22310,22320,108
29/10/2009,12:06:00,22325,22340,22320,22340,95
29/10/2009,12:09:00,22340,22360,22330,22340,130
29/10/2009,12:12:00,22340,22360,22340,22355,133
29/10/2009,12:15:00,22355,22385,22330,22340,174
29/10/2009,12:18:00,22340,22350,22340,22350,42
29/10/2009,12:21:00,22355,22375,22355,22365,60
29/10/2009,12:24:00,22365,22385,22365,22375,59
29/10/2009,12:27:00,22375,22385,22365,22375,54
29/10/2009,12:30:00,22380,22390,22375,22385,57
29/10/2009,12:33:00,22385,22395,22320,22320,82
29/10/2009,12:36:00,22325,22355,22320,22325,66
29/10/2009,12:39:00,22325,22330,22310,22320,78
29/10/2009,12:42:00,22325,22325,22305,22305,32
29/10/2009,12:45:00,22305,22310,22305,22305,17
29/10/2009,12:48:00,22300,22305,22275,22285,75
29/10/2009,12:51:00,22280,22295,22280,22290,16
29/10/2009,12:54:00,22290,22300,22280,22280,23
29/10/2009,12:57:00,22280,22290,22280,22290,11
29/10/2009,13:00:00,22290,22300,22290,22295,22
29/10/2009,13:03:00,22295,22295,22240,22250,102
29/10/2009,13:06:00,22250,22250,22235,22245,52
29/10/2009,13:09:00,22240,22260,22225,22245,54
29/10/2009,13:12:00,22250,22280,22245,22280,37
29/10/2009,13:15:00,22280,22285,22265,22265,47
29/10/2009,13:18:00,22260,22265,22255,22255,64
29/10/2009,13:21:00,22260,22275,22240,22260,57
29/10/2009,13:24:00,22255,22260,22245,22250,24
29/10/2009,13:27:00,22245,22255,22230,22255,28
29/10/2009,13:30:00,22265,22440,22265,22425,507
29/10/2009,13:33:00,22430,22465,22425,22450,492
29/10/2009,13:36:00,22450,22450,22420,22440,186
29/10/2009,13:39:00,22445,22460,22425,22445,110
29/10/2009,13:42:00,22450,22525,22445,22490,315
29/10/2009,13:45:00,22490,22520,22485,22515,125
29/10/2009,13:48:00,22515,22535,22500,22515,208
29/10/2009,13:51:00,22510,22580,22510,22575,233
29/10/2009,13:54:00,22580,22580,22540,22560,130
29/10/2009,13:57:00,22560,22620,22560,22605,253
29/10/2009,14:00:00,22610,22630,22605,22605,105
29/10/2009,14:03:00,22605,22610,22595,22600,57
29/10/2009,14:06:00,22610,22610,22570,22575,51
29/10/2009,14:09:00,22575,22580,22555,22570,39
29/10/2009,14:12:00,22575,22585,22560,22585,49
29/10/2009,14:15:00,22580,22595,22575,22595,36
29/10/2009,14:18:00,22590,22590,22580,22580,40
29/10/2009,14:21:00,22580,22595,22580,22595,28
29/10/2009,14:24:00,22590,22590,22580,22585,31
29/10/2009,14:27:00,22585,22585,22560,22565,50
29/10/2009,14:30:00,22560,22600,22545,22595,174
29/10/2009,14:33:00,22595,22605,22505,22520,146
29/10/2009,14:36:00,22520,22595,22505,22595,164
29/10/2009,14:39:00,22590,22595,22540,22550,111
29/10/2009,14:42:00,22555,22560,22480,22490,198
29/10/2009,14:45:00,22480,22500,22460,22495,200
29/10/2009,14:48:00,22495,22570,22480,22535,94
29/10/2009,14:51:00,22535,22535,22485,22515,106
29/10/2009,14:54:00,22510,22545,22505,22520,87
29/10/2009,14:57:00,22525,22565,22505,22555,55
29/10/2009,15:00:00,22555,22575,22515,22575,83
29/10/2009,15:03:00,22580,22605,22580,22600,171
29/10/2009,15:06:00,22600,22645,22590,22615,213
29/10/2009,15:09:00,22610,22610,22565,22570,110
29/10/2009,15:12:00,22570,22575,22550,22565,61
29/10/2009,15:15:00,22570,22575,22550,22560,38
29/10/2009,15:18:00,22560,22575,22555,22575,53
29/10/2009,15:21:00,22575,22635,22570,22605,216
29/10/2009,15:24:00,22600,22600,22540,22565,161
29/10/2009,15:27:00,22570,22585,22545,22550,78
29/10/2009,15:30:00,22555,22560,22505,22535,185
29/10/2009,15:33:00,22540,22565,22520,22530,169
29/10/2009,15:36:00,22535,22580,22535,22575,60
29/10/2009,15:39:00,22580,22580,22545,22555,106
29/10/2009,15:42:00,22560,22570,22530,22555,111
29/10/2009,15:45:00,22555,22565,22540,22545,46
29/10/2009,15:48:00,22545,22580,22545,22580,52
29/10/2009,15:51:00,22560,22590,22555,22575,80
29/10/2009,15:54:00,22580,22585,22560,22575,61
29/10/2009,15:57:00,22575,22580,22545,22575,84
29/10/2009,16:00:00,22580,22615,22575,22615,261
29/10/2009,16:03:00,22610,22625,22585,22615,147
29/10/2009,16:06:00,22615,22625,22585,22605,154
29/10/2009,16:09:00,22600,22630,22585,22615,103
29/10/2009,16:12:00,22615,22650,22610,22620,124
29/10/2009,16:15:00,22630,22640,22595,22620,160
29/10/2009,16:18:00,22615,22645,22615,22640,97
29/10/2009,16:21:00,22635,22635,22625,22635,39
29/10/2009,16:24:00,22635,22650,22630,22640,62
29/10/2009,16:27:00,22630,22645,22630,22640,67
29/10/2009,16:30:00,22645,22665,22645,22660,124
29/10/2009,16:33:00,22660,22680,22660,22670,218
29/10/2009,16:36:00,22670,22680,22655,22665,174
29/10/2009,16:39:00,22670,22670,22650,22665,46
29/10/2009,16:42:00,22655,22660,22620,22645,148
29/10/2009,16:45:00,22645,22650,22630,22650,75
29/10/2009,16:48:00,22650,22670,22650,22655,55
29/10/2009,16:51:00,22650,22655,22625,22630,64
29/10/2009,16:54:00,22635,22645,22625,22630,24
29/10/2009,16:57:00,22625,22655,22615,22655,50
29/10/2009,17:00:00,22655,22670,22645,22655,79
29/10/2009,17:03:00,22650,22665,22630,22665,55
29/10/2009,17:06:00,22660,22670,22655,22665,41
29/10/2009,17:09:00,22665,22680,22645,22650,69
29/10/2009,17:12:00,22655,22670,22645,22665,31
29/10/2009,17:15:00,22665,22675,22660,22670,87
29/10/2009,17:18:00,22675,22685,22675,22680,214
29/10/2009,17:21:00,22675,22695,22670,22690,183
29/10/2009,17:24:00,22690,22730,22685,22725,212
29/10/2009,17:27:00,22720,22730,22700,22720,384
29/10/2009,17:30:00,22730,22755,22695,22745,252
29/10/2009,17:33:00,22745,22755,22735,22745,127
29/10/2009,17:36:00,22740,22830,22740,22795,340
29/10/2009,17:39:00,22800,22810,22785,22795,59
30/10/2009,09:00:00,22835,22845,22715,22765,672
30/10/2009,09:03:00,22760,22760,22700,22710,473
30/10/2009,09:06:00,22705,22745,22705,22740,159
30/10/2009,09:09:00,22740,22790,22740,22785,238
30/10/2009,09:12:00,22785,22805,22770,22790,207
30/10/2009,09:15:00,22790,22790,22700,22700,285
30/10/2009,09:18:00,22705,22705,22640,22655,292
30/10/2009,09:21:00,22655,22670,22630,22650,175
30/10/2009,09:24:00,22650,22725,22650,22700,146
30/10/2009,09:27:00,22705,22735,22705,22735,66
30/10/2009,09:30:00,22735,22770,22735,22760,109
30/10/2009,09:33:00,22760,22760,22730,22730,91
30/10/2009,09:36:00,22735,22745,22725,22735,73
30/10/2009,09:39:00,22735,22785,22735,22785,78
30/10/2009,09:42:00,22780,22810,22780,22805,108
30/10/2009,09:45:00,22800,22820,22795,22800,121
30/10/2009,09:48:00,22800,22805,22780,22790,72
30/10/2009,09:51:00,22790,22800,22790,22795,54
30/10/2009,09:54:00,22795,22805,22780,22805,80
30/10/2009,09:57:00,22805,22835,22800,22825,145
30/10/2009,10:00:00,22825,22830,22810,22825,113
30/10/2009,10:03:00,22825,22830,22805,22830,111
30/10/2009,10:06:00,22830,22840,22810,22810,231
30/10/2009,10:09:00,22805,22825,22805,22820,74
30/10/2009,10:12:00,22820,22830,22790,22800,134
30/10/2009,10:15:00,22805,22835,22800,22825,106
30/10/2009,10:18:00,22825,22875,22825,22865,172
30/10/2009,10:21:00,22865,22870,22835,22860,103
30/10/2009,10:24:00,22860,22860,22835,22835,78
30/10/2009,10:27:00,22835,22840,22770,22775,240
30/10/2009,10:30:00,22775,22780,22730,22735,204
30/10/2009,10:33:00,22735,22750,22730,22740,143
30/10/2009,10:36:00,22735,22740,22685,22720,199
30/10/2009,10:39:00,22720,22730,22715,22725,100
30/10/2009,10:42:00,22730,22755,22730,22735,86
30/10/2009,10:45:00,22740,22750,22735,22740,48
30/10/2009,10:48:00,22735,22740,22730,22740,44
30/10/2009,10:51:00,22735,22735,22720,22720,80
30/10/2009,10:54:00,22725,22725,22660,22675,179
30/10/2009,10:57:00,22675,22685,22670,22680,114
30/10/2009,11:00:00,22685,22695,22675,22685,48
30/10/2009,11:03:00,22690,22700,22675,22675,79
30/10/2009,11:06:00,22675,22690,22670,22690,54
30/10/2009,11:09:00,22685,22700,22680,22685,43
30/10/2009,11:12:00,22690,22725,22685,22715,98
30/10/2009,11:15:00,22715,22740,22715,22725,41
30/10/2009,11:18:00,22720,22720,22710,22715,39
30/10/2009,11:21:00,22715,22715,22695,22695,23
30/10/2009,11:24:00,22695,22705,22695,22695,28
30/10/2009,11:27:00,22695,22715,22695,22710,38
30/10/2009,11:30:00,22715,22730,22710,22725,40
30/10/2009,11:33:00,22725,22740,22705,22705,66
30/10/2009,11:36:00,22705,22705,22685,22690,85
30/10/2009,11:39:00,22685,22695,22665,22670,44
30/10/2009,11:42:00,22675,22685,22655,22670,85
30/10/2009,11:45:00,22675,22680,22670,22680,30
30/10/2009,11:48:00,22685,22690,22675,22690,43
30/10/2009,11:51:00,22685,22690,22680,22690,29
30/10/2009,11:54:00,22690,22690,22675,22675,25
30/10/2009,11:57:00,22680,22685,22675,22685,22
30/10/2009,12:00:00,22685,22705,22675,22690,136
30/10/2009,12:03:00,22690,22700,22660,22660,46
30/10/2009,12:06:00,22665,22675,22660,22675,28
30/10/2009,12:09:00,22680,22685,22675,22685,12
30/10/2009,12:12:00,22680,22690,22665,22665,33
30/10/2009,12:15:00,22665,22680,22665,22670,52
30/10/2009,12:18:00,22675,22675,22665,22670,53
30/10/2009,12:21:00,22665,22670,22655,22665,50
30/10/2009,12:24:00,22660,22665,22645,22655,84
30/10/2009,12:27:00,22655,22665,22650,22650,47
30/10/2009,12:30:00,22650,22650,22570,22585,238
30/10/2009,12:33:00,22585,22600,22580,22580,62
30/10/2009,12:36:00,22575,22600,22570,22590,72
30/10/2009,12:39:00,22595,22600,22585,22590,27
30/10/2009,12:42:00,22595,22595,22585,22590,30
30/10/2009,12:45:00,22590,22630,22590,22625,106
30/10/2009,12:48:00,22625,22625,22600,22600,52
30/10/2009,12:51:00,22605,22615,22570,22580,77
30/10/2009,12:54:00,22585,22610,22585,22605,61
30/10/2009,12:57:00,22610,22645,22605,22640,67
30/10/2009,13:00:00,22640,22645,22625,22635,63
30/10/2009,13:03:00,22635,22645,22610,22610,32
30/10/2009,13:06:00,22615,22635,22615,22630,22
30/10/2009,13:09:00,22630,22645,22630,22640,29
30/10/2009,13:12:00,22640,22640,22630,22640,22
30/10/2009,13:15:00,22635,22635,22620,22630,35
30/10/2009,13:18:00,22630,22640,22620,22625,38
30/10/2009,13:21:00,22625,22635,22620,22620,32
30/10/2009,13:24:00,22620,22635,22620,22625,25
30/10/2009,13:27:00,22630,22670,22630,22640,72
30/10/2009,13:30:00,22640,22735,22635,22695,289
30/10/2009,13:33:00,22695,22695,22635,22635,101
30/10/2009,13:36:00,22630,22675,22630,22635,111
30/10/2009,13:39:00,22635,22640,22600,22610,62
30/10/2009,13:42:00,22615,22635,22595,22595,35
30/10/2009,13:45:00,22595,22600,22525,22540,150
30/10/2009,13:48:00,22545,22570,22535,22540,72
30/10/2009,13:51:00,22540,22550,22535,22550,51
30/10/2009,13:54:00,22545,22570,22535,22560,65
30/10/2009,13:57:00,22565,22575,22560,22570,38
30/10/2009,14:00:00,22565,22565,22460,22490,353
30/10/2009,14:03:00,22485,22485,22460,22475,98
30/10/2009,14:06:00,22475,22490,22460,22490,147
30/10/2009,14:09:00,22490,22515,22490,22510,87
30/10/2009,14:12:00,22510,22520,22505,22515,36
30/10/2009,14:15:00,22515,22520,22490,22495,102
30/10/2009,14:18:00,22495,22505,22490,22495,45
30/10/2009,14:21:00,22500,22525,22495,22495,67
30/10/2009,14:24:00,22495,22510,22490,22505,48
30/10/2009,14:27:00,22505,22530,22500,22530,42
30/10/2009,14:30:00,22535,22550,22500,22505,224
30/10/2009,14:33:00,22500,22525,22470,22510,145
30/10/2009,14:36:00,22505,22515,22465,22500,134
30/10/2009,14:39:00,22500,22520,22415,22440,238
30/10/2009,14:42:00,22435,22580,22420,22580,271
30/10/2009,15:27:00,22410,22440,22400,22415,146
30/10/2009,15:30:00,22415,22420,22375,22385,316
30/10/2009,15:33:00,22385,22405,22360,22360,134
30/10/2009,15:36:00,22355,22385,22345,22380,220
30/10/2009,15:39:00,22380,22400,22365,22365,111
30/10/2009,15:42:00,22365,22425,22365,22405,149
30/10/2009,15:45:00,22405,22435,22390,22410,137
30/10/2009,15:48:00,22405,22420,22390,22415,106
30/10/2009,15:51:00,22420,22420,22390,22415,54
30/10/2009,15:54:00,22415,22420,22405,22420,32
30/10/2009,15:57:00,22415,22450,22405,22435,98
30/10/2009,16:00:00,22435,22440,22425,22440,70
30/10/2009,16:03:00,22440,22445,22425,22425,29
30/10/2009,16:06:00,22425,22430,22360,22360,139
30/10/2009,16:09:00,22360,22365,22345,22355,115
30/10/2009,16:12:00,22355,22365,22335,22345,170
30/10/2009,16:15:00,22345,22360,22310,22310,148
30/10/2009,16:18:00,22310,22355,22305,22335,122
30/10/2009,16:21:00,22340,22345,22315,22320,109
30/10/2009,16:24:00,22325,22325,22285,22300,136
30/10/2009,16:27:00,22300,22315,22295,22300,82
30/10/2009,16:30:00,22295,22315,22290,22300,124
30/10/2009,16:33:00,22300,22330,22260,22260,271
30/10/2009,16:36:00,22265,22270,22210,22225,422
30/10/2009,16:39:00,22225,22225,22195,22205,171
30/10/2009,16:42:00,22200,22220,22195,22205,120
30/10/2009,16:45:00,22200,22200,22075,22095,373
30/10/2009,16:48:00,22100,22140,22090,22120,326
30/10/2009,16:51:00,22115,22120,22010,22020,241
30/10/2009,16:54:00,22025,22070,21995,22005,296
30/10/2009,16:57:00,22005,22075,22000,22075,242
30/10/2009,17:00:00,22075,22080,22025,22065,304
30/10/2009,17:03:00,22065,22080,22055,22060,109
30/10/2009,17:06:00,22060,22135,22055,22130,191
30/10/2009,17:09:00,22125,22170,22125,22140,182
30/10/2009,17:12:00,22145,22145,22060,22065,133
30/10/2009,17:15:00,22065,22095,22050,22060,124
30/10/2009,17:18:00,22060,22090,22050,22075,160
30/10/2009,17:21:00,22075,22110,22065,22075,195
30/10/2009,17:24:00,22070,22070,22020,22030,329
30/10/2009,17:27:00,22035,22040,21970,22000,479
30/10/2009,17:30:00,22005,22030,21975,21990,392
30/10/2009,17:33:00,21990,22035,21985,22000,434
30/10/2009,17:36:00,22000,22010,21955,21960,419
30/10/2009,17:39:00,21955,21960,21910,21955,186