DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/10/2009,11:15:00,22380,22390,22380,22385,31
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
30/10/2009,14:42:00,22435,22580,22420,22540,378
30/10/2009,14:45:00,22550,22610,22435,22500,501
30/10/2009,14:48:00,22475,22515,22455,22480,163
30/10/2009,14:51:00,22475,22495,22415,22430,255
30/10/2009,14:54:00,22430,22480,22385,22465,423
30/10/2009,14:57:00,22465,22465,22425,22450,148
30/10/2009,15:00:00,22450,22540,22440,22535,194
30/10/2009,15:03:00,22530,22530,22485,22515,121
30/10/2009,15:06:00,22515,22545,22510,22530,86
30/10/2009,15:09:00,22520,22525,22485,22505,93
30/10/2009,15:12:00,22505,22505,22450,22490,153
30/10/2009,15:15:00,22490,22500,22435,22480,173
30/10/2009,15:18:00,22475,22480,22440,22455,123
30/10/2009,15:21:00,22465,22475,22405,22410,160
30/10/2009,15:24:00,22410,22445,22410,22420,129
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
02/11/2009,09:00:00,21950,22005,21875,21990,523
02/11/2009,09:03:00,21995,22015,21985,21985,429
02/11/2009,09:06:00,21980,21980,21895,21915,203
02/11/2009,09:09:00,21905,21910,21820,21820,544
02/11/2009,09:12:00,21825,21855,21815,21835,312
02/11/2009,09:15:00,21830,21930,21825,21925,285
02/11/2009,09:18:00,21925,21990,21920,21975,261
02/11/2009,09:21:00,21980,22050,21975,22040,301
02/11/2009,09:24:00,22045,22085,22040,22070,244
02/11/2009,09:27:00,22070,22075,22040,22075,96
02/11/2009,09:30:00,22075,22080,22065,22070,88
02/11/2009,09:33:00,22080,22115,22075,22085,275
02/11/2009,09:36:00,22090,22120,22090,22120,87
02/11/2009,09:39:00,22120,22155,22120,22135,281
02/11/2009,09:42:00,22140,22150,22115,22125,158
02/11/2009,09:45:00,22125,22140,22110,22125,127
02/11/2009,09:48:00,22130,22145,22120,22125,73
02/11/2009,09:51:00,22130,22135,22110,22135,81
02/11/2009,09:54:00,22140,22165,22120,22155,177
02/11/2009,09:57:00,22160,22160,22140,22140,34
02/11/2009,10:00:00,22145,22160,22125,22140,88
02/11/2009,10:03:00,22145,22145,22085,22090,111
02/11/2009,10:06:00,22090,22105,22075,22105,114
02/11/2009,10:09:00,22105,22110,22090,22090,48
02/11/2009,10:12:00,22095,22110,22065,22070,102
02/11/2009,10:15:00,22065,22065,22010,22025,184
02/11/2009,10:18:00,22025,22030,21965,21970,142
02/11/2009,10:21:00,21970,21990,21965,21990,188
02/11/2009,10:24:00,21990,22005,21965,22005,123
02/11/2009,10:27:00,22005,22040,21990,22030,105
02/11/2009,10:30:00,22030,22105,22030,22095,141
02/11/2009,10:33:00,22095,22115,22085,22090,60
02/11/2009,10:36:00,22090,22090,21925,21930,212
02/11/2009,10:39:00,21930,21970,21930,21960,254
02/11/2009,10:42:00,21955,21990,21940,21940,125
02/11/2009,10:45:00,21935,21965,21925,21940,83
02/11/2009,10:48:00,21940,21965,21935,21965,32
02/11/2009,10:51:00,21965,21995,21965,21985,67
02/11/2009,10:54:00,21980,22000,21980,21980,31
02/11/2009,10:57:00,21980,22020,21980,22015,77
02/11/2009,11:00:00,22015,22060,22015,22060,160
02/11/2009,11:03:00,22060,22060,22020,22040,60
02/11/2009,11:06:00,22035,22040,22005,22020,42
02/11/2009,11:09:00,22025,22050,22025,22045,31
02/11/2009,11:12:00,22045,22080,22035,22070,115
02/11/2009,11:15:00,22070,22075,22050,22050,39
02/11/2009,11:18:00,22055,22055,22030,22035,29
02/11/2009,11:21:00,22035,22055,22030,22050,58
02/11/2009,11:24:00,22050,22060,22035,22045,34
02/11/2009,11:27:00,22045,22050,22030,22030,18
02/11/2009,11:30:00,22025,22045,22020,22045,34
02/11/2009,11:33:00,22040,22065,22040,22055,37
02/11/2009,11:36:00,22055,22105,22035,22100,135
02/11/2009,11:39:00,22100,22105,22085,22085,59
02/11/2009,11:42:00,22085,22090,22080,22085,24
02/11/2009,11:45:00,22085,22105,22080,22095,55
02/11/2009,11:48:00,22090,22120,22090,22115,108
02/11/2009,11:51:00,22120,22135,22090,22090,82
02/11/2009,11:54:00,22090,22105,22090,22105,18
02/11/2009,11:57:00,22105,22120,22100,22115,57
02/11/2009,12:00:00,22120,22135,22075,22090,150
02/11/2009,12:03:00,22095,22095,22050,22090,96
02/11/2009,12:06:00,22100,22100,22080,22095,32
02/11/2009,12:09:00,22095,22100,22095,22100,23
02/11/2009,12:12:00,22100,22110,22095,22110,23
02/11/2009,12:15:00,22110,22110,22090,22100,25
02/11/2009,12:18:00,22110,22115,22110,22115,8
02/11/2009,12:21:00,22110,22115,22110,22115,11
02/11/2009,12:24:00,22120,22120,22110,22115,43
02/11/2009,12:27:00,22120,22130,22110,22110,20
02/11/2009,12:30:00,22110,22130,22105,22125,34
02/11/2009,12:33:00,22120,22130,22120,22125,24
02/11/2009,12:36:00,22120,22130,22110,22120,35
02/11/2009,12:39:00,22120,22120,22110,22115,40
02/11/2009,12:42:00,22120,22130,22110,22130,47
02/11/2009,12:45:00,22130,22130,22125,22130,19
02/11/2009,12:48:00,22130,22130,22130,22130,13
02/11/2009,12:51:00,22125,22125,22115,22120,25
02/11/2009,12:54:00,22120,22135,22120,22135,33
02/11/2009,12:57:00,22135,22160,22130,22150,128
02/11/2009,13:00:00,22150,22160,22140,22155,52
02/11/2009,13:03:00,22155,22170,22145,22150,107
02/11/2009,13:06:00,22150,22170,22150,22160,69
02/11/2009,13:09:00,22165,22170,22155,22165,69
02/11/2009,13:12:00,22165,22165,22160,22160,13
02/11/2009,13:15:00,22160,22160,22125,22130,99
02/11/2009,13:18:00,22125,22150,22125,22145,61
02/11/2009,13:21:00,22145,22145,22140,22140,20
02/11/2009,13:24:00,22135,22170,22125,22170,110
02/11/2009,13:27:00,22160,22165,22140,22155,67
02/11/2009,13:30:00,22155,22165,22150,22165,17
02/11/2009,13:33:00,22165,22170,22155,22170,50
02/11/2009,13:36:00,22165,22165,22160,22165,17
02/11/2009,13:39:00,22160,22160,22150,22160,19
02/11/2009,13:42:00,22155,22160,22150,22150,42
02/11/2009,13:45:00,22150,22150,22130,22130,37
02/11/2009,13:48:00,22130,22135,22115,22115,64
02/11/2009,13:51:00,22120,22135,22115,22125,43
02/11/2009,13:54:00,22125,22150,22125,22150,19
02/11/2009,13:57:00,22145,22160,22140,22150,26
02/11/2009,14:00:00,22150,22155,22150,22150,8
02/11/2009,14:03:00,22150,22165,22150,22165,17
02/11/2009,14:06:00,22165,22175,22155,22155,71
02/11/2009,14:09:00,22150,22160,22145,22150,52
02/11/2009,14:12:00,22145,22145,22125,22140,154
02/11/2009,14:15:00,22135,22145,22130,22140,87
02/11/2009,14:18:00,22145,22145,22130,22135,69
02/11/2009,14:21:00,22135,22155,22135,22150,57
02/11/2009,14:24:00,22155,22165,22130,22160,93
02/11/2009,14:27:00,22155,22180,22155,22175,94
02/11/2009,14:30:00,22175,22175,22170,22170,26
02/11/2009,14:33:00,22170,22175,22165,22170,66
02/11/2009,14:36:00,22170,22170,22155,22165,40
02/11/2009,14:39:00,22165,22170,22160,22160,23
02/11/2009,14:42:00,22160,22160,22150,22155,17
02/11/2009,14:45:00,22150,22160,22150,22155,52
02/11/2009,14:48:00,22155,22155,22140,22145,69
02/11/2009,14:51:00,22145,22145,22145,22145,12
02/11/2009,14:54:00,22140,22140,22135,22135,21
02/11/2009,14:57:00,22130,22130,22110,22115,60
02/11/2009,15:00:00,22115,22130,22095,22130,172
02/11/2009,15:03:00,22130,22135,22105,22105,102
02/11/2009,15:06:00,22105,22110,22090,22095,85
02/11/2009,15:09:00,22085,22100,22080,22095,69
02/11/2009,15:12:00,22095,22115,22095,22105,50
02/11/2009,15:15:00,22105,22105,22100,22100,28
02/11/2009,15:18:00,22100,22110,22090,22090,28
02/11/2009,15:21:00,22095,22105,22095,22100,16
02/11/2009,15:24:00,22100,22105,22100,22100,56
02/11/2009,15:27:00,22105,22110,22100,22105,33
02/11/2009,15:30:00,22105,22190,22085,22190,295
02/11/2009,15:33:00,22190,22190,22145,22145,248
02/11/2009,15:36:00,22140,22145,22125,22125,167
02/11/2009,15:39:00,22120,22185,22115,22140,175
02/11/2009,15:42:00,22135,22170,22130,22135,149
02/11/2009,15:45:00,22130,22140,22075,22085,149
02/11/2009,15:48:00,22085,22100,22075,22095,100
02/11/2009,15:51:00,22100,22210,22090,22195,171
02/11/2009,15:54:00,22200,22220,22170,22180,234
02/11/2009,15:57:00,22175,22205,22150,22185,166
02/11/2009,16:00:00,22185,22330,22185,22325,716
02/11/2009,16:03:00,22330,22460,22325,22410,752
02/11/2009,16:06:00,22410,22415,22355,22375,393
02/11/2009,16:09:00,22375,22375,22310,22310,268
02/11/2009,16:12:00,22315,22330,22300,22310,235
02/11/2009,16:15:00,22320,22375,22305,22370,181
02/11/2009,16:18:00,22370,22450,22370,22430,201
02/11/2009,16:21:00,22430,22450,22370,22420,195
02/11/2009,16:24:00,22410,22425,22360,22420,147
02/11/2009,16:27:00,22420,22435,22380,22380,159
02/11/2009,16:30:00,22385,22425,22380,22415,146
02/11/2009,16:33:00,22405,22405,22340,22355,129
02/11/2009,16:36:00,22355,22405,22340,22400,113
02/11/2009,16:39:00,22405,22420,22380,22390,119
02/11/2009,16:42:00,22385,22385,22330,22330,95
02/11/2009,16:45:00,22325,22360,22300,22325,131
02/11/2009,16:48:00,22325,22390,22325,22385,155
02/11/2009,16:51:00,22380,22400,22320,22335,139
02/11/2009,16:54:00,22340,22380,22325,22325,126
02/11/2009,16:57:00,22325,22345,22270,22275,148
02/11/2009,17:00:00,22260,22305,22250,22305,171
02/11/2009,17:03:00,22300,22300,22270,22280,142
02/11/2009,17:06:00,22280,22305,22220,22265,238
02/11/2009,17:09:00,22265,22265,22210,22240,178
02/11/2009,17:12:00,22250,22290,22235,22260,362
02/11/2009,17:15:00,22260,22265,22225,22225,216
02/11/2009,17:18:00,22225,22255,22220,22245,150
02/11/2009,17:21:00,22245,22300,22240,22285,147
02/11/2009,17:24:00,22285,22290,22235,22240,190
02/11/2009,17:27:00,22245,22255,22225,22240,201
02/11/2009,17:30:00,22235,22290,22220,22270,248
02/11/2009,17:33:00,22270,22280,22250,22265,121
02/11/2009,17:36:00,22275,22300,22260,22265,156
02/11/2009,17:39:00,22270,22275,22250,22270,55
03/11/2009,09:00:00,22050,22080,22025,22055,365
03/11/2009,09:03:00,22050,22110,22040,22110,279
03/11/2009,09:06:00,22110,22120,22085,22100,228
03/11/2009,09:09:00,22100,22110,22050,22065,186
03/11/2009,09:12:00,22050,22065,22030,22035,164
03/11/2009,09:15:00,22030,22070,22030,22065,195
03/11/2009,09:18:00,22065,22090,22065,22085,119
03/11/2009,09:21:00,22090,22090,22030,22035,222
03/11/2009,09:24:00,22030,22035,21985,21995,313
03/11/2009,09:27:00,21995,22040,21990,22035,221
03/11/2009,09:30:00,22035,22040,22010,22035,123
03/11/2009,09:33:00,22035,22080,22035,22075,94
03/11/2009,09:36:00,22070,22070,22040,22045,78
03/11/2009,09:39:00,22045,22060,22025,22030,69
03/11/2009,09:42:00,22035,22045,22000,22010,125
03/11/2009,09:45:00,22010,22025,21995,22025,108
03/11/2009,09:48:00,22020,22020,21995,21995,91
03/11/2009,09:51:00,22000,22005,21955,21970,204
03/11/2009,09:54:00,21970,22015,21965,22010,121
03/11/2009,09:57:00,22005,22020,22000,22010,53
03/11/2009,10:00:00,22005,22005,21965,21980,114
03/11/2009,10:03:00,21980,22010,21980,22000,86
03/11/2009,10:06:00,22005,22030,22000,22030,74
03/11/2009,10:09:00,22035,22035,22000,22005,98
03/11/2009,10:12:00,22000,22000,21980,21980,44
03/11/2009,10:15:00,21980,21990,21960,21965,75
03/11/2009,10:18:00,21970,21985,21960,21970,127
03/11/2009,10:21:00,21965,21970,21955,21960,79
03/11/2009,10:24:00,21960,21965,21945,21960,130
03/11/2009,10:27:00,21955,21955,21940,21950,188
03/11/2009,10:30:00,21955,21960,21920,21930,313
03/11/2009,10:33:00,21930,21935,21915,21930,91
03/11/2009,10:36:00,21930,21935,21915,21935,67
03/11/2009,10:39:00,21935,21935,21915,21925,67
03/11/2009,10:42:00,21920,21920,21865,21880,247
03/11/2009,10:45:00,21880,21920,21875,21920,127
03/11/2009,10:48:00,21920,21960,21920,21925,135
03/11/2009,10:51:00,21925,21930,21885,21900,92
03/11/2009,10:54:00,21900,21900,21850,21850,163
03/11/2009,10:57:00,21855,21865,21820,21850,226
03/11/2009,11:00:00,21855,21855,21805,21830,233
03/11/2009,11:03:00,21835,21845,21825,21840,83
03/11/2009,11:06:00,21840,21870,21840,21860,120
03/11/2009,11:09:00,21860,21875,21860,21870,27
03/11/2009,11:12:00,21865,21900,21865,21895,33
03/11/2009,11:15:00,21895,21900,21880,21900,65
03/11/2009,11:18:00,21905,21945,21905,21910,172
03/11/2009,11:21:00,21910,21910,21845,21850,91
03/11/2009,11:24:00,21845,21850,21810,21825,179
03/11/2009,11:27:00,21830,21835,21805,21825,96
03/11/2009,11:30:00,21825,21840,21805,21805,61
03/11/2009,11:33:00,21805,21810,21760,21790,215
03/11/2009,11:36:00,21785,21840,21780,21835,165
03/11/2009,11:39:00,21835,21840,21820,21825,65
03/11/2009,11:42:00,21825,21835,21805,21820,80
03/11/2009,11:45:00,21820,21835,21820,21820,33
03/11/2009,11:48:00,21820,21820,21775,21780,78
03/11/2009,11:51:00,21780,21800,21780,21795,22
03/11/2009,11:54:00,21800,21825,21795,21820,79
03/11/2009,11:57:00,21820,21835,21815,21825,44
03/11/2009,12:00:00,21825,21840,21825,21830,57
03/11/2009,12:03:00,21835,21835,21785,21800,98
03/11/2009,12:06:00,21800,21805,21755,21790,123
03/11/2009,12:09:00,21790,21790,21770,21785,86
03/11/2009,12:12:00,21785,21790,21760,21780,67
03/11/2009,12:15:00,21780,21785,21725,21740,150
03/11/2009,12:18:00,21745,21770,21740,21770,74
03/11/2009,12:21:00,21775,21780,21770,21780,47
03/11/2009,12:24:00,21780,21790,21775,21785,23
03/11/2009,12:27:00,21785,21800,21780,21785,44
03/11/2009,12:30:00,21785,21795,21775,21795,46
03/11/2009,12:33:00,21790,21790,21775,21785,16
03/11/2009,12:36:00,21790,21820,21790,21800,39
03/11/2009,12:39:00,21810,21810,21805,21805,16
03/11/2009,12:42:00,21800,21810,21790,21805,20
03/11/2009,12:45:00,21810,21810,21795,21805,25
03/11/2009,12:48:00,21805,21810,21800,21810,12
03/11/2009,12:51:00,21805,21805,21770,21780,41
03/11/2009,12:54:00,21785,21790,21780,21790,21
03/11/2009,12:57:00,21790,21820,21785,21815,56
03/11/2009,13:00:00,21815,21815,21800,21810,64
03/11/2009,13:03:00,21805,21810,21800,21800,23
03/11/2009,13:06:00,21810,21825,21795,21825,50
03/11/2009,13:09:00,21820,21835,21820,21835,37
03/11/2009,13:12:00,21830,21835,21830,21835,9
03/11/2009,13:15:00,21835,21835,21815,21815,10
03/11/2009,13:18:00,21815,21815,21790,21800,17
03/11/2009,13:21:00,21800,21815,21790,21795,20
03/11/2009,13:24:00,21805,21805,21780,21780,19
03/11/2009,13:27:00,21775,21795,21760,21790,52
03/11/2009,13:30:00,21795,21865,21790,21860,135
03/11/2009,13:33:00,21860,21860,21835,21850,36
03/11/2009,13:36:00,21850,21855,21815,21815,39
03/11/2009,13:39:00,21820,21850,21820,21835,48
03/11/2009,13:42:00,21835,21850,21835,21845,22
03/11/2009,13:45:00,21840,21850,21825,21830,52
03/11/2009,13:48:00,21830,21835,21815,21825,54
03/11/2009,13:51:00,21820,21840,21815,21830,31
03/11/2009,13:54:00,21830,21850,21830,21845,30
03/11/2009,13:57:00,21850,21850,21830,21850,29
03/11/2009,14:00:00,21850,21875,21845,21870,73
03/11/2009,14:03:00,21870,21890,21870,21885,78
03/11/2009,14:06:00,21895,21905,21875,21885,71
03/11/2009,14:09:00,21890,21890,21865,21870,41
03/11/2009,14:12:00,21865,21870,21860,21865,26
03/11/2009,14:15:00,21865,21875,21865,21875,29
03/11/2009,14:18:00,21870,21880,21865,21880,18
03/11/2009,14:21:00,21885,21895,21880,21890,22
03/11/2009,14:24:00,21885,21895,21880,21885,18
03/11/2009,14:27:00,21885,21905,21885,21890,42
03/11/2009,14:30:00,21890,21890,21870,21875,53
03/11/2009,14:33:00,21880,21885,21835,21835,57
03/11/2009,14:36:00,21840,21865,21835,21835,71
03/11/2009,14:39:00,21835,21855,21830,21840,70
03/11/2009,14:42:00,21840,21860,21835,21860,68
03/11/2009,14:45:00,21860,21885,21840,21875,61
03/11/2009,14:48:00,21865,21875,21840,21865,106
03/11/2009,14:51:00,21860,21870,21850,21850,19
03/11/2009,14:54:00,21845,21845,21800,21800,155
03/11/2009,14:57:00,21800,21820,21795,21820,50
03/11/2009,15:00:00,21825,21840,21790,21795,79
03/11/2009,15:03:00,21790,21810,21790,21805,27
03/11/2009,15:06:00,21810,21830,21810,21810,41
03/11/2009,15:09:00,21810,21820,21810,21815,32
03/11/2009,15:12:00,21805,21840,21805,21835,36
03/11/2009,15:15:00,21835,21835,21815,21830,57
03/11/2009,15:18:00,21830,21835,21815,21835,36
03/11/2009,15:21:00,21835,21835,21820,21825,49
03/11/2009,15:24:00,21830,21840,21825,21830,24
03/11/2009,15:27:00,21830,21855,21830,21845,26
03/11/2009,15:30:00,21845,21850,21805,21805,167
03/11/2009,15:33:00,21800,21860,21765,21840,229
03/11/2009,15:36:00,21845,21860,21790,21855,300
03/11/2009,15:39:00,21855,21895,21840,21890,196
03/11/2009,15:42:00,21895,21925,21890,21890,189
03/11/2009,15:45:00,21905,21960,21895,21905,263
03/11/2009,15:48:00,21910,21920,21875,21895,151
03/11/2009,15:51:00,21895,21965,21880,21925,175
03/11/2009,15:54:00,21930,21970,21905,21935,160
03/11/2009,15:57:00,21935,21965,21915,21940,88
03/11/2009,16:00:00,21945,21990,21850,21945,486
03/11/2009,16:03:00,21950,22000,21940,21975,187
03/11/2009,16:06:00,21980,22025,21955,21990,209
03/11/2009,16:09:00,21985,22015,21940,21945,199
03/11/2009,16:12:00,21945,21955,21905,21930,213
03/11/2009,16:15:00,21925,21970,21925,21935,143
03/11/2009,16:18:00,21935,21940,21895,21895,142
03/11/2009,16:21:00,21900,21935,21895,21920,74
03/11/2009,16:24:00,21910,21955,21905,21915,123
03/11/2009,16:27:00,21920,21945,21895,21910,148
03/11/2009,16:30:00,21910,21945,21910,21935,79
03/11/2009,16:33:00,21935,21970,21930,21955,106
03/11/2009,16:36:00,21950,21965,21905,21905,113
03/11/2009,16:39:00,21905,21945,21895,21915,136
03/11/2009,16:42:00,21915,21970,21910,21970,158
03/11/2009,16:45:00,21970,21990,21950,21980,109
03/11/2009,16:48:00,21980,22005,21980,22000,112
03/11/2009,16:51:00,22000,22035,21995,22010,161
03/11/2009,16:54:00,22010,22010,21955,21965,180
03/11/2009,16:57:00,21965,21995,21965,21975,71
03/11/2009,17:00:00,21980,21985,21970,21975,59
03/11/2009,17:03:00,21975,22025,21970,22010,87
03/11/2009,17:06:00,22005,22005,21945,21960,123
03/11/2009,17:09:00,21960,21975,21950,21970,107
03/11/2009,17:12:00,21970,21995,21950,21995,90
03/11/2009,17:15:00,22000,22000,21930,21935,137
03/11/2009,17:18:00,21935,21945,21925,21930,151
03/11/2009,17:21:00,21925,21955,21925,21945,109
03/11/2009,17:24:00,21950,21960,21890,21905,238
03/11/2009,17:27:00,21910,21925,21880,21895,271
03/11/2009,17:30:00,21890,21905,21860,21865,245
03/11/2009,17:33:00,21865,21895,21845,21875,244
03/11/2009,17:36:00,21885,21885,21815,21840,238
03/11/2009,17:39:00,21840,21855,21805,21805,64
04/11/2009,09:00:00,22110,22110,21970,22025,630
04/11/2009,09:03:00,22030,22065,22010,22065,408
04/11/2009,09:06:00,22065,22065,22035,22040,182
04/11/2009,09:09:00,22040,22065,22020,22055,155
04/11/2009,09:12:00,22055,22055,22030,22050,76
04/11/2009,09:15:00,22045,22050,22010,22010,91
04/11/2009,09:18:00,22005,22010,21955,21980,292
04/11/2009,09:21:00,21980,21985,21950,21960,122
04/11/2009,09:24:00,21960,21990,21960,21975,103
04/11/2009,09:27:00,21970,21990,21965,21985,76
04/11/2009,09:30:00,21985,22000,21980,21995,83
04/11/2009,09:33:00,22000,22030,22000,22030,113
04/11/2009,09:36:00,22025,22075,22025,22075,122
04/11/2009,09:39:00,22075,22080,22060,22065,77
04/11/2009,09:42:00,22060,22070,22050,22060,71
04/11/2009,09:45:00,22060,22095,22060,22085,134
04/11/2009,09:48:00,22090,22110,22080,22105,153
04/11/2009,09:51:00,22110,22120,22085,22085,230
04/11/2009,09:54:00,22085,22110,22075,22080,101
04/11/2009,09:57:00,22080,22085,22035,22055,140
04/11/2009,10:00:00,22050,22065,22010,22025,196
04/11/2009,10:03:00,22020,22050,22020,22050,84
04/11/2009,10:06:00,22050,22050,22030,22040,58
04/11/2009,10:09:00,22040,22040,22025,22035,74
04/11/2009,10:12:00,22035,22050,22035,22050,57
04/11/2009,10:15:00,22055,22075,22050,22060,89
04/11/2009,10:18:00,22065,22085,22060,22085,47
04/11/2009,10:21:00,22085,22095,22065,22070,57
04/11/2009,10:24:00,22065,22075,22050,22060,74
04/11/2009,10:27:00,22065,22070,22055,22065,64
04/11/2009,10:30:00,22065,22090,22065,22090,49
04/11/2009,10:33:00,22085,22110,22085,22085,106
04/11/2009,10:36:00,22085,22100,22085,22095,99
04/11/2009,10:39:00,22095,22100,22085,22095,44
04/11/2009,10:42:00,22095,22105,22070,22075,109
04/11/2009,10:45:00,22075,22095,22070,22090,55
04/11/2009,10:48:00,22090,22090,22080,22085,34
04/11/2009,10:51:00,22085,22085,22085,22085,8
04/11/2009,10:54:00,22085,22085,22080,22085,16
04/11/2009,10:57:00,22090,22100,22080,22100,47
04/11/2009,11:00:00,22100,22110,22090,22100,109
04/11/2009,11:03:00,22095,22100,22085,22095,27
04/11/2009,11:06:00,22095,22100,22090,22090,24
04/11/2009,11:09:00,22095,22100,22090,22095,15
04/11/2009,11:12:00,22090,22090,22080,22080,29
04/11/2009,11:15:00,22080,22080,22030,22040,135
04/11/2009,11:18:00,22040,22055,22040,22040,43
04/11/2009,11:21:00,22040,22090,22035,22090,80
04/11/2009,11:24:00,22090,22110,22085,22105,72
04/11/2009,11:27:00,22105,22145,22105,22135,218
04/11/2009,11:30:00,22135,22135,22130,22135,23
04/11/2009,11:33:00,22140,22140,22125,22135,46
04/11/2009,11:36:00,22140,22140,22125,22125,31
04/11/2009,11:39:00,22130,22130,22110,22110,43
04/11/2009,11:42:00,22120,22130,22115,22125,23
04/11/2009,11:45:00,22120,22125,22120,22120,9
04/11/2009,11:48:00,22115,22120,22100,22105,69
04/11/2009,11:51:00,22110,22120,22100,22115,32
04/11/2009,11:54:00,22110,22120,22110,22120,7
04/11/2009,11:57:00,22120,22130,22115,22125,23
04/11/2009,12:00:00,22125,22130,22120,22125,45
04/11/2009,12:03:00,22125,22130,22120,22125,14
04/11/2009,12:06:00,22130,22130,22125,22130,16
04/11/2009,12:09:00,22125,22125,22115,22115,21
04/11/2009,12:12:00,22110,22125,22110,22125,22
04/11/2009,12:15:00,22125,22130,22120,22125,41
04/11/2009,12:18:00,22120,22125,22120,22125,10
04/11/2009,12:21:00,22120,22120,22115,22115,8
04/11/2009,12:24:00,22120,22120,22120,22120,4
04/11/2009,12:27:00,22125,22125,22115,22125,25
04/11/2009,12:30:00,22120,22120,22115,22115,13
04/11/2009,12:33:00,22115,22115,22110,22115,6
04/11/2009,12:36:00,22110,22115,22105,22115,17
04/11/2009,12:39:00,22115,22120,22115,22115,7
04/11/2009,12:42:00,22115,22120,22115,22120,9
04/11/2009,12:45:00,22120,22125,22115,22115,15
04/11/2009,12:48:00,22115,22115,22115,22115,5
04/11/2009,12:51:00,22120,22120,22115,22115,9
04/11/2009,12:54:00,22110,22120,22110,22115,21
04/11/2009,12:57:00,22115,22125,22115,22125,22
04/11/2009,13:00:00,22120,22135,22110,22120,88
04/11/2009,13:03:00,22120,22120,22100,22105,53
04/11/2009,13:06:00,22100,22105,22085,22095,144
04/11/2009,13:09:00,22095,22095,22085,22085,20
04/11/2009,13:12:00,22080,22080,22070,22080,29
04/11/2009,13:15:00,22085,22095,22080,22095,22
04/11/2009,13:18:00,22090,22090,22075,22085,40
04/11/2009,13:21:00,22080,22080,22075,22080,13
04/11/2009,13:24:00,22075,22085,22075,22080,20
04/11/2009,13:27:00,22085,22100,22085,22095,15
04/11/2009,13:30:00,22100,22105,22090,22100,23
04/11/2009,13:33:00,22100,22100,22090,22100,16
04/11/2009,13:36:00,22100,22100,22070,22070,38
04/11/2009,13:39:00,22075,22075,22045,22050,81
04/11/2009,13:42:00,22055,22065,22055,22055,8
04/11/2009,13:45:00,22055,22065,22050,22065,27
04/11/2009,13:48:00,22060,22065,22060,22060,40
04/11/2009,13:51:00,22060,22060,22055,22060,11
04/11/2009,13:54:00,22050,22065,22050,22065,14
04/11/2009,13:57:00,22065,22065,22060,22060,7
04/11/2009,14:00:00,22060,22060,22045,22055,36
04/11/2009,14:03:00,22055,22060,22055,22060,6
04/11/2009,14:06:00,22060,22090,22060,22090,67
04/11/2009,14:09:00,22090,22090,22075,22080,21
04/11/2009,14:12:00,22085,22100,22085,22100,21
04/11/2009,14:15:00,22095,22095,22020,22065,294
04/11/2009,14:18:00,22055,22110,22055,22090,75
04/11/2009,14:21:00,22090,22100,22085,22090,51
04/11/2009,14:24:00,22095,22135,22090,22130,55
04/11/2009,14:27:00,22135,22135,22105,22110,101
04/11/2009,14:30:00,22115,22145,22115,22120,93
04/11/2009,14:33:00,22120,22140,22120,22125,23
04/11/2009,14:36:00,22125,22170,22120,22165,181
04/11/2009,14:39:00,22170,22185,22165,22170,109
04/11/2009,14:42:00,22175,22175,22165,22165,16
04/11/2009,14:45:00,22165,22165,22150,22150,53
04/11/2009,14:48:00,22150,22150,22145,22145,19
04/11/2009,14:51:00,22145,22150,22140,22140,34
04/11/2009,14:54:00,22140,22170,22140,22170,54
04/11/2009,14:57:00,22165,22180,22165,22170,79
04/11/2009,15:00:00,22170,22175,22165,22175,39
04/11/2009,15:03:00,22180,22220,22180,22220,205
04/11/2009,15:06:00,22220,22225,22195,22210,99
04/11/2009,15:09:00,22210,22215,22205,22215,36
04/11/2009,15:12:00,22220,22220,22190,22195,90
04/11/2009,15:15:00,22190,22215,22190,22215,77
04/11/2009,15:18:00,22210,22215,22190,22190,48
04/11/2009,15:21:00,22195,22195,22190,22190,21
04/11/2009,15:24:00,22195,22205,22190,22190,48
04/11/2009,15:27:00,22195,22200,22190,22200,12
04/11/2009,15:30:00,22205,22210,22185,22205,97
04/11/2009,15:33:00,22210,22225,22165,22170,167
04/11/2009,15:36:00,22180,22190,22165,22185,87
04/11/2009,15:39:00,22180,22180,22145,22155,167
04/11/2009,15:42:00,22155,22155,22135,22145,100
04/11/2009,15:45:00,22140,22165,22125,22155,119
04/11/2009,15:48:00,22160,22175,22145,22170,131
04/11/2009,15:51:00,22165,22170,22145,22160,113
04/11/2009,15:54:00,22155,22185,22150,22170,98
04/11/2009,15:57:00,22165,22205,22165,22205,63
04/11/2009,16:00:00,22205,22250,22135,22240,554
04/11/2009,16:03:00,22240,22265,22220,22250,304
04/11/2009,16:06:00,22250,22270,22230,22260,160
04/11/2009,16:09:00,22265,22305,22255,22280,409
04/11/2009,16:12:00,22285,22300,22275,22290,184
04/11/2009,16:15:00,22295,22315,22290,22300,226
04/11/2009,16:18:00,22305,22320,22295,22310,121
04/11/2009,16:21:00,22310,22330,22300,22315,174
04/11/2009,16:24:00,22320,22325,22305,22305,125
04/11/2009,16:27:00,22310,22315,22300,22315,76
04/11/2009,16:30:00,22310,22370,22310,22350,332
04/11/2009,16:33:00,22350,22355,22335,22335,79
04/11/2009,16:36:00,22345,22345,22310,22315,84
04/11/2009,16:39:00,22310,22325,22305,22325,76
04/11/2009,16:42:00,22325,22345,22325,22335,116
04/11/2009,16:45:00,22335,22350,22335,22340,79
04/11/2009,16:48:00,22340,22360,22335,22355,61
04/11/2009,16:51:00,22355,22370,22350,22355,82
04/11/2009,16:54:00,22355,22360,22335,22340,86
04/11/2009,16:57:00,22340,22350,22335,22345,42
04/11/2009,17:00:00,22340,22340,22310,22310,100
04/11/2009,17:03:00,22315,22325,22305,22315,108
04/11/2009,17:06:00,22315,22320,22305,22305,59
04/11/2009,17:09:00,22300,22310,22295,22300,95
04/11/2009,17:12:00,22295,22305,22285,22285,101
04/11/2009,17:15:00,22280,22295,22270,22290,131
04/11/2009,17:18:00,22290,22315,22285,22315,86
04/11/2009,17:21:00,22315,22330,22310,22325,139
04/11/2009,17:24:00,22325,22325,22280,22295,287
04/11/2009,17:27:00,22300,22325,22295,22320,290
04/11/2009,17:30:00,22325,22345,22305,22340,795
04/11/2009,17:33:00,22345,22360,22330,22335,263
04/11/2009,17:36:00,22335,22365,22335,22365,160
04/11/2009,17:39:00,22360,22360,22340,22355,49