DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/10/2009,11:15:00,22730,22730,22725,22725,12
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
05/11/2009,09:00:00,22145,22145,22000,22035,681
05/11/2009,09:03:00,22035,22085,22030,22040,236
05/11/2009,09:06:00,22045,22045,21990,22005,231
05/11/2009,09:09:00,21995,22035,21990,22020,183
05/11/2009,09:12:00,22015,22055,22015,22050,196
05/11/2009,09:15:00,22035,22045,22030,22040,125
05/11/2009,09:18:00,22035,22075,22020,22075,137
05/11/2009,09:21:00,22070,22090,22065,22080,111
05/11/2009,09:24:00,22080,22095,22075,22085,77
05/11/2009,09:27:00,22090,22095,22080,22085,49
05/11/2009,09:30:00,22090,22105,22060,22065,171
05/11/2009,09:33:00,22065,22070,22030,22045,153
05/11/2009,09:36:00,22045,22065,22030,22055,90
05/11/2009,09:39:00,22050,22065,22040,22040,95
05/11/2009,09:42:00,22040,22045,21975,21985,248
05/11/2009,09:45:00,21990,21990,21945,21970,244
05/11/2009,09:48:00,21970,21975,21925,21945,189
05/11/2009,09:51:00,21940,21970,21940,21960,110
05/11/2009,09:54:00,21960,21985,21960,21960,156
05/11/2009,09:57:00,21960,21980,21940,21955,120
05/11/2009,10:00:00,21955,21955,21915,21935,178
05/11/2009,10:03:00,21940,21970,21940,21950,126
05/11/2009,10:06:00,21945,21985,21945,21980,86
05/11/2009,10:09:00,21985,22015,21980,21990,116
05/11/2009,10:12:00,21990,22015,21985,22010,80
05/11/2009,10:15:00,22005,22015,22000,22010,45
05/11/2009,10:18:00,22000,22025,22000,22025,50
05/11/2009,10:21:00,22030,22045,22025,22030,72
05/11/2009,10:24:00,22035,22055,22035,22040,55
05/11/2009,10:27:00,22035,22045,22030,22030,62
05/11/2009,10:30:00,22030,22090,22030,22080,223
05/11/2009,10:33:00,22085,22130,22085,22110,220
05/11/2009,10:36:00,22110,22140,22105,22120,122
05/11/2009,10:39:00,22125,22155,22120,22150,112
05/11/2009,10:42:00,22150,22170,22135,22165,154
05/11/2009,10:45:00,22165,22170,22150,22160,124
05/11/2009,10:48:00,22165,22175,22150,22155,96
05/11/2009,10:51:00,22155,22165,22130,22130,51
05/11/2009,10:54:00,22130,22150,22125,22135,60
05/11/2009,10:57:00,22140,22140,22130,22130,21
05/11/2009,11:00:00,22125,22125,22095,22105,69
05/11/2009,11:03:00,22110,22125,22105,22125,43
05/11/2009,11:06:00,22130,22135,22110,22120,107
05/11/2009,11:09:00,22120,22125,22090,22090,41
05/11/2009,11:12:00,22095,22110,22095,22095,48
05/11/2009,11:15:00,22095,22115,22095,22105,27
05/11/2009,11:18:00,22110,22115,22100,22115,38
05/11/2009,11:21:00,22115,22150,22115,22150,83
05/11/2009,11:24:00,22150,22155,22135,22140,60
05/11/2009,11:27:00,22135,22135,22110,22125,50
05/11/2009,11:30:00,22130,22170,22125,22170,71
05/11/2009,11:33:00,22170,22185,22170,22170,87
05/11/2009,11:36:00,22170,22170,22165,22165,20
05/11/2009,11:39:00,22165,22175,22160,22160,44
05/11/2009,11:42:00,22160,22165,22155,22165,21
05/11/2009,11:45:00,22165,22165,22155,22155,11
05/11/2009,11:48:00,22155,22165,22155,22165,23
05/11/2009,11:51:00,22160,22195,22160,22195,50
05/11/2009,11:54:00,22195,22215,22195,22205,87
05/11/2009,11:57:00,22205,22210,22190,22200,58
05/11/2009,12:00:00,22200,22235,22200,22235,79
05/11/2009,12:03:00,22235,22245,22225,22225,59
05/11/2009,12:06:00,22230,22230,22220,22220,24
05/11/2009,12:09:00,22220,22225,22210,22210,13
05/11/2009,12:12:00,22215,22220,22210,22220,11
05/11/2009,12:15:00,22220,22220,22210,22210,21
05/11/2009,12:18:00,22205,22205,22170,22170,63
05/11/2009,12:21:00,22170,22170,22155,22160,39
05/11/2009,12:24:00,22160,22170,22160,22165,14
05/11/2009,12:27:00,22175,22175,22160,22170,19
05/11/2009,12:30:00,22170,22170,22110,22115,106
05/11/2009,12:33:00,22115,22130,22115,22120,37
05/11/2009,12:36:00,22125,22135,22125,22135,9
05/11/2009,12:39:00,22140,22140,22120,22120,13
05/11/2009,12:42:00,22120,22130,22115,22120,34
05/11/2009,12:45:00,22125,22145,22125,22145,21
05/11/2009,12:48:00,22140,22140,22135,22140,14
05/11/2009,12:51:00,22140,22140,22130,22140,10
05/11/2009,12:54:00,22135,22135,22120,22125,29
05/11/2009,12:57:00,22125,22135,22125,22135,15
05/11/2009,13:00:00,22140,22145,22115,22135,85
05/11/2009,13:03:00,22130,22140,22130,22140,17
05/11/2009,13:06:00,22140,22155,22135,22155,17
05/11/2009,13:09:00,22150,22160,22150,22160,9
05/11/2009,13:12:00,22160,22160,22145,22155,18
05/11/2009,13:15:00,22155,22155,22145,22155,14
05/11/2009,13:18:00,22160,22185,22160,22175,54
05/11/2009,13:21:00,22175,22180,22170,22180,10
05/11/2009,13:24:00,22170,22180,22165,22170,25
05/11/2009,13:27:00,22170,22175,22170,22175,5
05/11/2009,13:30:00,22175,22195,22175,22195,14
05/11/2009,13:33:00,22190,22195,22190,22190,6
05/11/2009,13:36:00,22185,22190,22165,22175,47
05/11/2009,13:39:00,22175,22185,22160,22185,48
05/11/2009,13:42:00,22185,22185,22170,22180,19
05/11/2009,13:45:00,22170,22195,22165,22195,37
05/11/2009,13:48:00,22195,22195,22170,22170,32
05/11/2009,13:51:00,22175,22185,22175,22180,11
05/11/2009,13:54:00,22175,22195,22175,22190,24
05/11/2009,13:57:00,22195,22195,22175,22180,47
05/11/2009,14:00:00,22180,22195,22160,22175,91
05/11/2009,14:03:00,22170,22180,22170,22170,18
05/11/2009,14:06:00,22165,22165,22145,22145,39
05/11/2009,14:09:00,22140,22145,22120,22120,54
05/11/2009,14:12:00,22120,22120,22105,22120,53
05/11/2009,14:15:00,22115,22135,22115,22135,45
05/11/2009,14:18:00,22135,22145,22130,22140,20
05/11/2009,14:21:00,22140,22145,22115,22115,66
05/11/2009,14:24:00,22115,22145,22115,22145,17
05/11/2009,14:27:00,22140,22145,22135,22140,30
05/11/2009,14:30:00,22165,22220,22165,22215,265
05/11/2009,14:33:00,22205,22265,22190,22250,296
05/11/2009,14:36:00,22255,22320,22255,22280,264
05/11/2009,14:39:00,22285,22305,22275,22305,101
05/11/2009,14:42:00,22305,22350,22300,22325,256
05/11/2009,14:45:00,22330,22340,22305,22320,137
05/11/2009,14:48:00,22325,22340,22320,22320,56
05/11/2009,14:51:00,22315,22315,22285,22290,142
05/11/2009,14:54:00,22290,22320,22290,22320,120
05/11/2009,14:57:00,22320,22335,22320,22330,43
05/11/2009,15:00:00,22330,22415,22330,22410,369
05/11/2009,15:03:00,22415,22470,22400,22460,266
05/11/2009,15:06:00,22450,22475,22435,22435,183
05/11/2009,15:09:00,22440,22445,22410,22410,117
05/11/2009,15:12:00,22405,22410,22375,22375,135
05/11/2009,15:15:00,22380,22400,22375,22395,106
05/11/2009,15:18:00,22390,22405,22385,22400,69
05/11/2009,15:21:00,22405,22435,22405,22425,67
05/11/2009,15:24:00,22425,22440,22420,22440,59
05/11/2009,15:27:00,22435,22455,22435,22445,54
05/11/2009,15:30:00,22440,22495,22440,22480,196
05/11/2009,15:33:00,22485,22485,22410,22435,223
05/11/2009,15:36:00,22435,22455,22360,22365,160
05/11/2009,15:39:00,22360,22380,22340,22375,239
05/11/2009,15:42:00,22380,22415,22370,22375,151
05/11/2009,15:45:00,22375,22470,22370,22450,225
05/11/2009,15:48:00,22450,22550,22445,22500,322
05/11/2009,15:51:00,22500,22505,22465,22485,286
05/11/2009,15:54:00,22480,22500,22460,22460,267
05/11/2009,15:57:00,22460,22485,22440,22450,177
05/11/2009,16:00:00,22455,22505,22450,22485,258
05/11/2009,16:03:00,22485,22495,22465,22470,155
05/11/2009,16:06:00,22475,22520,22475,22475,173
05/11/2009,16:09:00,22475,22495,22465,22495,102
05/11/2009,16:12:00,22490,22495,22455,22465,139
05/11/2009,16:15:00,22460,22480,22455,22455,111
05/11/2009,16:18:00,22450,22465,22440,22460,111
05/11/2009,16:21:00,22460,22490,22455,22480,88
05/11/2009,16:24:00,22485,22485,22465,22470,71
05/11/2009,16:27:00,22470,22485,22465,22470,76
05/11/2009,16:30:00,22470,22505,22470,22500,160
05/11/2009,16:33:00,22505,22515,22500,22505,70
05/11/2009,16:36:00,22510,22590,22505,22580,417
05/11/2009,16:39:00,22575,22585,22570,22575,111
05/11/2009,16:42:00,22575,22600,22565,22590,241
05/11/2009,16:45:00,22585,22640,22580,22625,208
05/11/2009,16:48:00,22625,22635,22605,22605,179
05/11/2009,16:51:00,22610,22615,22590,22590,104
05/11/2009,16:54:00,22595,22595,22570,22570,124
05/11/2009,16:57:00,22570,22580,22555,22575,166
05/11/2009,17:00:00,22585,22590,22530,22555,208
05/11/2009,17:03:00,22550,22560,22535,22535,88
05/11/2009,17:06:00,22535,22535,22500,22520,127
05/11/2009,17:09:00,22515,22530,22505,22525,227
05/11/2009,17:12:00,22530,22555,22515,22530,153
05/11/2009,17:15:00,22535,22540,22465,22465,161
05/11/2009,17:18:00,22465,22485,22455,22470,158
05/11/2009,17:21:00,22475,22490,22465,22485,118
05/11/2009,17:24:00,22485,22520,22485,22515,158
05/11/2009,17:27:00,22520,22535,22500,22510,210
05/11/2009,17:30:00,22520,22530,22500,22530,182
05/11/2009,17:33:00,22530,22540,22515,22530,178
05/11/2009,17:36:00,22525,22525,22495,22510,113
05/11/2009,17:39:00,22500,22510,22480,22480,60
06/11/2009,09:00:00,22535,22545,22480,22525,249
06/11/2009,09:03:00,22525,22580,22515,22575,199
06/11/2009,09:06:00,22585,22635,22575,22625,210
06/11/2009,09:09:00,22625,22635,22595,22605,110
06/11/2009,09:12:00,22605,22605,22585,22590,114
06/11/2009,09:15:00,22585,22590,22550,22555,197
06/11/2009,09:18:00,22555,22560,22475,22495,261
06/11/2009,09:21:00,22490,22515,22480,22515,84
06/11/2009,09:24:00,22515,22550,22515,22540,120
06/11/2009,09:27:00,22545,22570,22540,22565,81
06/11/2009,09:30:00,22565,22580,22550,22560,98
06/11/2009,09:33:00,22555,22595,22550,22590,68
06/11/2009,09:36:00,22595,22635,22595,22630,113
06/11/2009,09:39:00,22630,22635,22610,22610,70
06/11/2009,09:42:00,22610,22615,22590,22615,83
06/11/2009,09:45:00,22615,22625,22595,22600,71
06/11/2009,09:48:00,22600,22610,22600,22610,29
06/11/2009,09:51:00,22615,22620,22605,22620,57
06/11/2009,09:54:00,22625,22665,22625,22650,148
06/11/2009,09:57:00,22650,22665,22650,22660,55
06/11/2009,10:00:00,22660,22665,22635,22640,72
06/11/2009,10:03:00,22640,22645,22620,22635,77
06/11/2009,10:06:00,22630,22630,22610,22610,63
06/11/2009,10:09:00,22610,22615,22580,22585,53
06/11/2009,10:12:00,22585,22615,22585,22615,45
06/11/2009,10:15:00,22620,22645,22620,22630,61
06/11/2009,10:18:00,22625,22625,22600,22615,68
06/11/2009,10:21:00,22610,22610,22575,22590,73
06/11/2009,10:24:00,22585,22590,22580,22585,28
06/11/2009,10:27:00,22580,22585,22535,22540,119
06/11/2009,10:30:00,22535,22555,22535,22545,99
06/11/2009,10:33:00,22545,22560,22540,22560,53
06/11/2009,10:36:00,22565,22595,22565,22575,49
06/11/2009,10:39:00,22580,22600,22580,22595,67
06/11/2009,10:42:00,22590,22590,22575,22575,24
06/11/2009,10:45:00,22570,22585,22555,22570,56
06/11/2009,10:48:00,22565,22565,22555,22565,22
06/11/2009,10:51:00,22560,22560,22530,22540,81
06/11/2009,10:54:00,22540,22540,22520,22540,57
06/11/2009,10:57:00,22540,22560,22540,22555,41
06/11/2009,11:00:00,22555,22555,22545,22550,32
06/11/2009,11:03:00,22555,22570,22555,22555,21
06/11/2009,11:06:00,22555,22555,22525,22540,42
06/11/2009,11:09:00,22530,22550,22530,22545,21
06/11/2009,11:12:00,22540,22540,22510,22515,60
06/11/2009,11:15:00,22510,22515,22445,22470,165
06/11/2009,11:18:00,22470,22490,22460,22480,73
06/11/2009,11:21:00,22480,22500,22470,22495,73
06/11/2009,11:24:00,22500,22505,22480,22490,68
06/11/2009,11:27:00,22490,22520,22470,22515,83
06/11/2009,11:30:00,22515,22520,22500,22505,37
06/11/2009,11:33:00,22510,22525,22505,22510,50
06/11/2009,11:36:00,22515,22515,22500,22505,20
06/11/2009,11:39:00,22500,22520,22490,22520,41
06/11/2009,11:42:00,22515,22515,22510,22510,11
06/11/2009,11:45:00,22510,22510,22505,22510,11
06/11/2009,11:48:00,22510,22510,22505,22505,29
06/11/2009,11:51:00,22505,22505,22490,22500,33
06/11/2009,11:54:00,22495,22510,22490,22510,19
06/11/2009,11:57:00,22510,22520,22510,22520,21
06/11/2009,12:00:00,22520,22560,22520,22540,94
06/11/2009,12:03:00,22545,22580,22545,22575,57
06/11/2009,12:06:00,22570,22575,22545,22555,31
06/11/2009,12:09:00,22555,22555,22540,22545,19
06/11/2009,12:12:00,22535,22540,22520,22525,26
06/11/2009,12:15:00,22520,22535,22515,22525,40
06/11/2009,12:18:00,22520,22525,22510,22510,24
06/11/2009,12:21:00,22520,22525,22515,22525,34
06/11/2009,12:24:00,22535,22535,22530,22530,16
06/11/2009,12:27:00,22535,22535,22525,22530,25
06/11/2009,12:30:00,22525,22535,22525,22530,7
06/11/2009,12:33:00,22530,22530,22520,22530,19
06/11/2009,12:36:00,22530,22530,22525,22530,6
06/11/2009,12:39:00,22530,22535,22515,22520,18
06/11/2009,12:42:00,22515,22520,22515,22520,5
06/11/2009,12:45:00,22515,22525,22515,22525,10
06/11/2009,12:48:00,22520,22520,22520,22520,5
06/11/2009,12:51:00,22525,22525,22515,22520,10
06/11/2009,12:54:00,22520,22525,22520,22525,5
06/11/2009,12:57:00,22525,22525,22510,22515,27
06/11/2009,13:00:00,22510,22515,22495,22505,71
06/11/2009,13:03:00,22505,22505,22490,22500,26
06/11/2009,13:06:00,22500,22525,22495,22525,21
06/11/2009,13:09:00,22525,22540,22515,22540,25
06/11/2009,13:12:00,22540,22550,22540,22550,27
06/11/2009,13:15:00,22545,22545,22540,22540,11
06/11/2009,13:18:00,22545,22545,22535,22540,14
06/11/2009,13:21:00,22535,22550,22535,22545,29
06/11/2009,13:24:00,22540,22540,22535,22535,13
06/11/2009,13:27:00,22530,22530,22530,22530,6
06/11/2009,13:30:00,22530,22535,22530,22535,6
06/11/2009,13:33:00,22535,22535,22525,22530,8
06/11/2009,13:36:00,22530,22545,22530,22535,13
06/11/2009,13:39:00,22535,22560,22535,22550,19
06/11/2009,13:42:00,22555,22560,22540,22555,68
06/11/2009,13:45:00,22540,22540,22530,22535,16
06/11/2009,13:48:00,22535,22535,22515,22515,14
06/11/2009,13:51:00,22515,22520,22515,22515,25
06/11/2009,13:54:00,22515,22530,22515,22525,12
06/11/2009,13:57:00,22520,22525,22520,22520,7
06/11/2009,14:00:00,22520,22535,22520,22525,25
06/11/2009,14:03:00,22525,22535,22525,22530,10
06/11/2009,14:06:00,22530,22560,22530,22550,48
06/11/2009,14:09:00,22550,22555,22550,22550,16
06/11/2009,14:12:00,22545,22555,22540,22550,54
06/11/2009,14:15:00,22550,22555,22545,22550,12
06/11/2009,14:18:00,22545,22570,22545,22570,32
06/11/2009,14:21:00,22570,22570,22555,22560,29
06/11/2009,14:24:00,22560,22565,22545,22565,33
06/11/2009,14:27:00,22560,22620,22545,22595,145
06/11/2009,14:30:00,22595,22595,22340,22365,688
06/11/2009,14:33:00,22370,22395,22255,22255,468
06/11/2009,14:36:00,22250,22350,22245,22325,363
06/11/2009,14:39:00,22325,22335,22270,22300,274
06/11/2009,14:42:00,22295,22315,22255,22285,207
06/11/2009,14:45:00,22280,22300,22175,22195,404
06/11/2009,14:48:00,22190,22210,22170,22175,247
06/11/2009,14:51:00,22180,22190,22150,22180,252
06/11/2009,14:54:00,22175,22230,22175,22225,138
06/11/2009,14:57:00,22225,22295,22225,22285,211
06/11/2009,15:00:00,22280,22310,22240,22310,135
06/11/2009,15:03:00,22315,22315,22265,22270,93
06/11/2009,15:06:00,22275,22280,22255,22270,82
06/11/2009,15:09:00,22275,22305,22275,22305,71
06/11/2009,15:12:00,22300,22350,22300,22325,166
06/11/2009,15:15:00,22320,22325,22290,22290,51
06/11/2009,15:18:00,22290,22325,22285,22325,110
06/11/2009,15:21:00,22330,22330,22275,22285,88
06/11/2009,15:24:00,22285,22295,22280,22295,100
06/11/2009,15:27:00,22300,22315,22295,22305,37
06/11/2009,15:30:00,22305,22330,22260,22320,242
06/11/2009,15:33:00,22325,22345,22290,22340,182
06/11/2009,15:36:00,22340,22390,22340,22390,202
06/11/2009,15:39:00,22395,22510,22395,22505,326
06/11/2009,15:42:00,22505,22545,22465,22500,244
06/11/2009,15:45:00,22505,22565,22500,22510,230
06/11/2009,15:48:00,22510,22530,22470,22505,195
06/11/2009,15:51:00,22505,22515,22445,22460,159
06/11/2009,15:54:00,22455,22565,22455,22535,246
06/11/2009,15:57:00,22530,22535,22495,22520,118
06/11/2009,16:00:00,22530,22600,22505,22515,437
06/11/2009,16:03:00,22525,22550,22510,22545,173
06/11/2009,16:06:00,22540,22550,22480,22510,166
06/11/2009,16:09:00,22515,22545,22510,22530,121
06/11/2009,16:12:00,22525,22555,22520,22535,127
06/11/2009,16:15:00,22530,22545,22520,22525,73
06/11/2009,16:18:00,22520,22545,22505,22505,92
06/11/2009,16:21:00,22510,22545,22510,22530,94
06/11/2009,16:24:00,22525,22535,22495,22505,91
06/11/2009,16:27:00,22505,22505,22440,22440,115
06/11/2009,16:30:00,22435,22445,22395,22430,203
06/11/2009,16:33:00,22435,22455,22415,22430,145
06/11/2009,16:36:00,22430,22435,22385,22405,139
06/11/2009,16:39:00,22405,22445,22405,22410,108
06/11/2009,16:42:00,22410,22415,22360,22375,225
06/11/2009,16:45:00,22370,22425,22340,22425,211
06/11/2009,16:48:00,22425,22450,22415,22425,167
06/11/2009,16:51:00,22425,22485,22420,22465,121
06/11/2009,16:54:00,22470,22490,22465,22475,96
06/11/2009,16:57:00,22475,22500,22465,22480,151
06/11/2009,17:00:00,22480,22485,22445,22450,65
06/11/2009,17:03:00,22455,22470,22435,22435,89
06/11/2009,17:06:00,22440,22490,22440,22490,91
06/11/2009,17:09:00,22495,22500,22470,22475,108
06/11/2009,17:12:00,22480,22490,22465,22470,71
06/11/2009,17:15:00,22475,22490,22470,22480,83
06/11/2009,17:18:00,22485,22490,22465,22480,102
06/11/2009,17:21:00,22475,22485,22465,22470,138
06/11/2009,17:24:00,22470,22475,22450,22465,184
06/11/2009,17:27:00,22465,22505,22460,22495,177
06/11/2009,17:30:00,22490,22535,22480,22530,150
06/11/2009,17:33:00,22530,22535,22515,22520,110
06/11/2009,17:36:00,22515,22550,22510,22535,128
06/11/2009,17:39:00,22525,22550,22525,22530,48