DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/11/2009,11:15:00,22045,22045,22035,22040,22
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
09/11/2009,09:00:00,22730,22755,22625,22750,368
09/11/2009,09:03:00,22750,22790,22735,22785,298
09/11/2009,09:06:00,22780,22790,22765,22790,252
09/11/2009,09:09:00,22790,22795,22740,22740,202
09/11/2009,09:12:00,22735,22750,22730,22745,74
09/11/2009,09:15:00,22745,22760,22745,22755,68
09/11/2009,09:18:00,22750,22765,22745,22745,66
09/11/2009,09:21:00,22750,22755,22740,22740,44
09/11/2009,09:24:00,22745,22745,22705,22710,86
09/11/2009,09:27:00,22710,22730,22705,22725,53
09/11/2009,09:30:00,22725,22755,22725,22755,124
09/11/2009,09:33:00,22755,22770,22750,22755,80
09/11/2009,09:36:00,22760,22780,22760,22765,93
09/11/2009,09:39:00,22770,22770,22760,22765,42
09/11/2009,09:42:00,22770,22780,22765,22765,65
09/11/2009,09:45:00,22770,22775,22760,22770,42
09/11/2009,09:48:00,22770,22770,22750,22770,68
09/11/2009,09:51:00,22770,22770,22760,22760,78
09/11/2009,09:54:00,22760,22765,22750,22755,46
09/11/2009,09:57:00,22750,22760,22745,22755,32
09/11/2009,10:00:00,22755,22755,22740,22745,30
09/11/2009,10:03:00,22745,22745,22730,22740,40
09/11/2009,10:06:00,22735,22735,22725,22730,28
09/11/2009,10:09:00,22735,22760,22735,22745,54
09/11/2009,10:12:00,22745,22755,22745,22755,26
09/11/2009,10:15:00,22755,22775,22750,22770,106
09/11/2009,10:18:00,22765,22775,22765,22775,26
09/11/2009,10:21:00,22775,22810,22775,22800,170
09/11/2009,10:24:00,22800,22805,22790,22795,37
09/11/2009,10:27:00,22795,22810,22795,22795,51
09/11/2009,10:30:00,22800,22805,22785,22795,61
09/11/2009,10:33:00,22795,22805,22785,22790,54
09/11/2009,10:36:00,22795,22800,22790,22790,39
09/11/2009,10:39:00,22795,22850,22795,22840,242
09/11/2009,10:42:00,22840,22845,22830,22830,76
09/11/2009,10:45:00,22830,22830,22820,22830,28
09/11/2009,10:48:00,22830,22855,22830,22850,72
09/11/2009,10:51:00,22850,22855,22850,22855,62
09/11/2009,10:54:00,22850,22870,22850,22870,90
09/11/2009,10:57:00,22865,22875,22860,22860,21
09/11/2009,11:00:00,22860,22860,22840,22845,37
09/11/2009,11:03:00,22845,22845,22830,22840,47
09/11/2009,11:06:00,22840,22855,22840,22855,22
09/11/2009,11:09:00,22855,22870,22840,22840,41
09/11/2009,11:12:00,22840,22855,22835,22845,34
09/11/2009,11:15:00,22835,22845,22835,22840,22
09/11/2009,11:18:00,22840,22845,22835,22845,13
09/11/2009,11:21:00,22845,22845,22840,22845,19
09/11/2009,11:24:00,22850,22850,22840,22840,10
09/11/2009,11:27:00,22845,22845,22840,22840,7
09/11/2009,11:30:00,22835,22845,22830,22840,12
09/11/2009,11:33:00,22840,22840,22835,22840,13
09/11/2009,11:36:00,22845,22850,22835,22835,12
09/11/2009,11:39:00,22840,22860,22840,22850,35
09/11/2009,11:42:00,22855,22865,22850,22860,41
09/11/2009,11:45:00,22855,22860,22850,22855,14
09/11/2009,11:48:00,22860,22860,22860,22860,5
09/11/2009,11:51:00,22860,22865,22855,22860,17
09/11/2009,11:54:00,22865,22880,22860,22870,69
09/11/2009,11:57:00,22870,22895,22870,22890,63
09/11/2009,12:00:00,22895,22905,22880,22885,73
09/11/2009,12:03:00,22885,22930,22885,22920,177
09/11/2009,12:06:00,22920,22920,22905,22905,100
09/11/2009,12:09:00,22910,22915,22895,22910,30
09/11/2009,12:12:00,22910,22910,22900,22900,46
09/11/2009,12:15:00,22895,22905,22890,22895,34
09/11/2009,12:18:00,22900,22910,22895,22895,32
09/11/2009,12:21:00,22900,22905,22895,22905,115
09/11/2009,12:24:00,22905,22910,22890,22895,77
09/11/2009,12:27:00,22900,22900,22875,22875,44
09/11/2009,12:30:00,22880,22885,22875,22885,17
09/11/2009,12:33:00,22885,22885,22880,22880,13
09/11/2009,12:36:00,22880,22880,22875,22880,15
09/11/2009,12:39:00,22880,22885,22875,22880,11
09/11/2009,12:42:00,22880,22890,22875,22880,16
09/11/2009,12:45:00,22885,22885,22880,22880,15
09/11/2009,12:48:00,22880,22895,22880,22885,42
09/11/2009,12:51:00,22890,22890,22870,22870,14
09/11/2009,12:54:00,22875,22875,22870,22870,37
09/11/2009,12:57:00,22875,22880,22870,22880,10
09/11/2009,13:00:00,22875,22880,22870,22870,19
09/11/2009,13:03:00,22875,22875,22855,22865,42
09/11/2009,13:06:00,22860,22865,22855,22860,21
09/11/2009,13:09:00,22860,22865,22855,22865,9
09/11/2009,13:12:00,22860,22870,22860,22870,13
09/11/2009,13:15:00,22870,22880,22855,22870,37
09/11/2009,13:18:00,22870,22880,22870,22870,25
09/11/2009,13:21:00,22880,22880,22880,22880,5
09/11/2009,13:24:00,22875,22880,22870,22875,26
09/11/2009,13:27:00,22875,22880,22870,22880,22
09/11/2009,13:30:00,22880,22885,22880,22880,8
09/11/2009,13:33:00,22885,22885,22875,22875,18
09/11/2009,13:36:00,22875,22875,22875,22875,8
09/11/2009,13:39:00,22880,22880,22870,22870,10
09/11/2009,13:42:00,22870,22875,22870,22870,9
09/11/2009,13:45:00,22875,22875,22870,22875,7
09/11/2009,13:48:00,22875,22880,22875,22880,8
09/11/2009,13:51:00,22880,22885,22875,22885,16
09/11/2009,13:54:00,22885,22885,22880,22880,3
09/11/2009,13:57:00,22880,22880,22875,22880,9
09/11/2009,14:00:00,22875,22875,22860,22865,14
09/11/2009,14:03:00,22860,22860,22860,22860,20
09/11/2009,14:06:00,22860,22860,22855,22860,48
09/11/2009,14:09:00,22860,22860,22855,22855,17
09/11/2009,14:12:00,22860,22865,22855,22865,17
09/11/2009,14:15:00,22850,22860,22850,22860,20
09/11/2009,14:18:00,22855,22860,22855,22855,20
09/11/2009,14:21:00,22855,22855,22830,22835,81
09/11/2009,14:24:00,22835,22835,22820,22825,28
09/11/2009,14:27:00,22820,22825,22820,22825,19
09/11/2009,14:30:00,22825,22840,22820,22835,18
09/11/2009,14:33:00,22845,22855,22845,22850,18
09/11/2009,14:36:00,22850,22855,22850,22855,10
09/11/2009,14:39:00,22855,22860,22855,22855,13
09/11/2009,14:42:00,22855,22855,22850,22855,34
09/11/2009,14:45:00,22850,22855,22845,22845,28
09/11/2009,14:48:00,22850,22850,22840,22840,9
09/11/2009,14:51:00,22845,22845,22835,22835,11
09/11/2009,14:54:00,22830,22835,22825,22835,23
09/11/2009,14:57:00,22835,22835,22830,22835,15
09/11/2009,15:00:00,22835,22835,22830,22830,15
09/11/2009,15:03:00,22835,22835,22835,22835,5
09/11/2009,15:06:00,22835,22855,22835,22845,29
09/11/2009,15:09:00,22850,22850,22845,22850,24
09/11/2009,15:12:00,22850,22850,22845,22845,3
09/11/2009,15:15:00,22850,22860,22835,22850,35
09/11/2009,15:18:00,22845,22845,22825,22830,48
09/11/2009,15:21:00,22835,22840,22835,22835,10
09/11/2009,15:24:00,22830,22830,22825,22830,37
09/11/2009,15:27:00,22835,22835,22830,22830,7
09/11/2009,15:30:00,22825,22835,22815,22815,42
09/11/2009,15:33:00,22815,22835,22810,22830,123
09/11/2009,15:36:00,22820,22865,22810,22830,108
09/11/2009,15:39:00,22825,22890,22825,22865,182
09/11/2009,15:42:00,22865,22880,22845,22855,83
09/11/2009,15:45:00,22860,22875,22850,22860,82
09/11/2009,15:48:00,22845,22870,22835,22855,115
09/11/2009,15:51:00,22855,22880,22850,22880,60
09/11/2009,15:54:00,22880,22910,22880,22895,211
09/11/2009,15:57:00,22895,22895,22865,22885,99
09/11/2009,16:00:00,22890,22955,22885,22930,389
09/11/2009,16:03:00,22930,22960,22930,22950,171
09/11/2009,16:06:00,22950,22960,22930,22945,174
09/11/2009,16:09:00,22945,22950,22925,22935,145
09/11/2009,16:12:00,22935,22940,22930,22935,45
09/11/2009,16:15:00,22935,22940,22920,22930,84
09/11/2009,16:18:00,22935,22945,22920,22925,128
09/11/2009,16:21:00,22930,22955,22925,22935,265
09/11/2009,16:24:00,22935,22945,22915,22925,111
09/11/2009,16:27:00,22925,22955,22915,22940,142
09/11/2009,16:30:00,22940,22950,22935,22940,47
09/11/2009,16:33:00,22930,22950,22930,22945,60
09/11/2009,16:36:00,22940,22950,22935,22935,40
09/11/2009,16:39:00,22935,22940,22930,22935,40
09/11/2009,16:42:00,22940,23000,22940,22985,225
09/11/2009,16:45:00,22990,23000,22980,22985,83
09/11/2009,16:48:00,22980,22990,22975,22985,60
09/11/2009,16:51:00,22980,22985,22970,22980,70
09/11/2009,16:54:00,22985,23010,22975,22990,108
09/11/2009,16:57:00,22985,23000,22975,22985,69
09/11/2009,17:00:00,22985,22985,22970,22975,80
09/11/2009,17:03:00,22975,22980,22945,22960,92
09/11/2009,17:06:00,22955,22960,22935,22950,117
09/11/2009,17:09:00,22945,22960,22945,22955,46
09/11/2009,17:12:00,22955,22980,22955,22980,93
09/11/2009,17:15:00,22975,23025,22975,22995,179
09/11/2009,17:18:00,23000,23005,22965,22970,122
09/11/2009,17:21:00,22970,22970,22955,22965,105
09/11/2009,17:24:00,22965,22990,22960,22975,134
09/11/2009,17:27:00,22970,23000,22960,22985,302
09/11/2009,17:30:00,22995,23010,22965,23010,287
09/11/2009,17:33:00,23010,23015,22960,22960,186
09/11/2009,17:36:00,22960,23000,22960,22995,145
09/11/2009,17:39:00,22995,23035,22995,23025,95
10/11/2009,09:00:00,23090,23115,23050,23065,238
10/11/2009,09:03:00,23065,23085,23040,23040,198
10/11/2009,09:06:00,23050,23050,23005,23005,211
10/11/2009,09:09:00,23005,23070,23000,23050,386
10/11/2009,09:12:00,23050,23055,23035,23040,87
10/11/2009,09:15:00,23040,23065,23040,23055,94
10/11/2009,09:18:00,23055,23085,23045,23085,123
10/11/2009,09:21:00,23085,23105,23080,23095,112
10/11/2009,09:24:00,23095,23130,23095,23110,190
10/11/2009,09:27:00,23110,23120,23105,23105,126
10/11/2009,09:30:00,23110,23115,23090,23095,82
10/11/2009,09:33:00,23090,23095,23055,23075,148
10/11/2009,09:36:00,23070,23080,23060,23070,86
10/11/2009,09:39:00,23070,23110,23070,23105,64
10/11/2009,09:42:00,23100,23120,23100,23120,50
10/11/2009,09:45:00,23120,23140,23120,23125,123
10/11/2009,09:48:00,23130,23155,23130,23150,76
10/11/2009,09:51:00,23155,23160,23145,23145,101
10/11/2009,09:54:00,23145,23155,23145,23155,25
10/11/2009,09:57:00,23155,23160,23120,23125,66
10/11/2009,10:00:00,23130,23145,23125,23135,100
10/11/2009,10:03:00,23135,23145,23135,23135,17
10/11/2009,10:06:00,23135,23145,23130,23140,34
10/11/2009,10:09:00,23135,23175,23130,23175,113
10/11/2009,10:12:00,23175,23190,23165,23165,84
10/11/2009,10:15:00,23170,23180,23160,23170,88
10/11/2009,10:18:00,23175,23175,23135,23140,104
10/11/2009,10:21:00,23140,23150,23130,23130,41
10/11/2009,10:24:00,23120,23130,23120,23125,53
10/11/2009,10:27:00,23120,23120,23100,23110,63
10/11/2009,10:30:00,23110,23110,23075,23085,111
10/11/2009,10:33:00,23080,23090,23070,23090,65
10/11/2009,10:36:00,23085,23085,23070,23075,26
10/11/2009,10:39:00,23070,23070,23055,23060,87
10/11/2009,10:42:00,23060,23075,23060,23070,31
10/11/2009,10:45:00,23070,23080,23065,23075,59
10/11/2009,10:48:00,23075,23080,23075,23075,15
10/11/2009,10:51:00,23075,23080,23075,23075,24
10/11/2009,10:54:00,23080,23090,23070,23070,22
10/11/2009,10:57:00,23075,23075,23040,23045,89
10/11/2009,11:00:00,23040,23040,22975,22980,263
10/11/2009,11:03:00,22980,23005,22965,23000,122
10/11/2009,11:06:00,23005,23005,22980,22990,61
10/11/2009,11:09:00,22990,23005,22970,22970,95
10/11/2009,11:12:00,22975,22990,22965,22965,62
10/11/2009,11:15:00,22960,22980,22955,22970,68
10/11/2009,11:18:00,22970,22975,22960,22965,60
10/11/2009,11:21:00,22965,22975,22960,22965,27
10/11/2009,11:24:00,22960,22975,22955,22970,18
10/11/2009,11:27:00,22970,22995,22965,22995,39
10/11/2009,11:30:00,22995,23030,22990,23025,84
10/11/2009,11:33:00,23025,23045,23025,23040,54
10/11/2009,11:36:00,23040,23045,23030,23030,42
10/11/2009,11:39:00,23030,23060,23020,23045,110
10/11/2009,11:42:00,23050,23055,23040,23050,31
10/11/2009,11:45:00,23050,23055,23040,23040,33
10/11/2009,11:48:00,23040,23065,23040,23065,28
10/11/2009,11:51:00,23065,23065,23050,23060,12
10/11/2009,11:54:00,23060,23060,23045,23045,18
10/11/2009,11:57:00,23050,23075,23050,23060,48
10/11/2009,12:00:00,23060,23065,23055,23060,22
10/11/2009,12:03:00,23055,23055,23040,23050,21
10/11/2009,12:06:00,23050,23050,23045,23050,20
10/11/2009,12:09:00,23045,23045,23035,23045,24
10/11/2009,12:12:00,23045,23050,23040,23040,8
10/11/2009,12:15:00,23040,23045,23040,23045,41
10/11/2009,12:18:00,23040,23050,23040,23045,16
10/11/2009,12:21:00,23045,23045,23040,23040,3
10/11/2009,12:24:00,23040,23040,23020,23035,24
10/11/2009,12:27:00,23030,23030,23020,23020,24
10/11/2009,12:30:00,23020,23020,23000,23000,72
10/11/2009,12:33:00,23000,23005,23000,23005,16
10/11/2009,12:36:00,23005,23010,23005,23010,10
10/11/2009,12:39:00,23005,23025,22995,23025,42
10/11/2009,12:42:00,23020,23025,23020,23025,5
10/11/2009,12:45:00,23030,23040,23030,23035,23
10/11/2009,12:48:00,23030,23030,23020,23020,29
10/11/2009,12:51:00,23020,23020,23015,23020,13
10/11/2009,12:54:00,23015,23020,23010,23015,9
10/11/2009,12:57:00,23020,23020,23000,23005,32
10/11/2009,13:00:00,23000,23025,23000,23025,25
10/11/2009,13:03:00,23020,23020,22995,23000,34
10/11/2009,13:06:00,23000,23005,22995,23000,22
10/11/2009,13:09:00,22995,22995,22985,22990,20
10/11/2009,13:12:00,22990,23000,22970,22975,34
10/11/2009,13:15:00,22985,22995,22985,22995,23
10/11/2009,13:18:00,22990,22995,22980,22985,30
10/11/2009,13:21:00,22985,22990,22980,22990,8
10/11/2009,13:24:00,22980,22980,22975,22980,8
10/11/2009,13:27:00,22970,22980,22965,22980,19
10/11/2009,13:30:00,22980,22980,22950,22955,99
10/11/2009,13:33:00,22955,22955,22925,22930,74
10/11/2009,13:36:00,22935,22950,22925,22950,21
10/11/2009,13:39:00,22950,22965,22945,22955,29
10/11/2009,13:42:00,22955,22955,22950,22950,11
10/11/2009,13:45:00,22955,22965,22950,22965,21
10/11/2009,13:48:00,22965,22980,22965,22970,11
10/11/2009,13:51:00,22975,22975,22960,22965,27
10/11/2009,13:54:00,22965,22970,22965,22970,5
10/11/2009,13:57:00,22970,22985,22965,22980,13
10/11/2009,14:00:00,22980,22995,22980,22990,28
10/11/2009,14:03:00,22990,22995,22985,22990,16
10/11/2009,14:06:00,22990,22990,22975,22975,16
10/11/2009,14:09:00,22970,22975,22945,22945,71
10/11/2009,14:12:00,22940,22945,22930,22935,66
10/11/2009,14:15:00,22945,22950,22940,22950,21
10/11/2009,14:18:00,22950,22950,22940,22945,32
10/11/2009,14:21:00,22940,22955,22925,22950,65
10/11/2009,14:24:00,22945,22955,22940,22955,27
10/11/2009,14:27:00,22950,22960,22945,22950,26
10/11/2009,14:30:00,22950,22950,22945,22945,15
10/11/2009,14:33:00,22940,22940,22925,22940,37
10/11/2009,14:36:00,22940,22940,22930,22935,24
10/11/2009,14:39:00,22935,22950,22935,22940,42
10/11/2009,14:42:00,22940,22940,22920,22920,38
10/11/2009,14:45:00,22920,22925,22915,22915,21
10/11/2009,14:48:00,22915,22920,22905,22905,34
10/11/2009,14:51:00,22910,22910,22890,22890,80
10/11/2009,14:54:00,22890,22895,22875,22890,59
10/11/2009,14:57:00,22895,22920,22895,22915,43
10/11/2009,15:00:00,22915,22930,22910,22910,48
10/11/2009,15:03:00,22915,22915,22905,22905,40
10/11/2009,15:06:00,22905,22905,22885,22885,47
10/11/2009,15:09:00,22885,22910,22885,22900,44
10/11/2009,15:12:00,22900,22915,22900,22915,13
10/11/2009,15:15:00,22920,22945,22915,22945,78
10/11/2009,15:18:00,22945,22945,22930,22935,36
10/11/2009,15:21:00,22935,22945,22935,22935,28
10/11/2009,15:24:00,22935,22945,22925,22925,54
10/11/2009,15:27:00,22925,22945,22915,22940,63
10/11/2009,15:30:00,22945,22970,22935,22965,126
10/11/2009,15:33:00,22965,23010,22965,22995,192
10/11/2009,15:36:00,22995,23025,22990,23010,138
10/11/2009,15:39:00,23010,23015,22990,23010,78
10/11/2009,15:42:00,23010,23055,23000,23045,102
10/11/2009,15:45:00,23040,23055,23020,23020,61
10/11/2009,15:48:00,23020,23060,23020,23060,46
10/11/2009,15:51:00,23055,23070,23040,23040,65
10/11/2009,15:54:00,23035,23045,23025,23030,75
10/11/2009,15:57:00,23035,23040,22990,23005,72
10/11/2009,16:00:00,22995,23000,22975,23000,95
10/11/2009,16:03:00,23000,23005,22970,22990,142
10/11/2009,16:06:00,22990,23025,22980,23010,96
10/11/2009,16:09:00,23010,23080,23005,23070,175
10/11/2009,16:12:00,23065,23070,23055,23065,77
10/11/2009,16:15:00,23070,23080,23045,23060,159
10/11/2009,16:18:00,23060,23075,23050,23055,62
10/11/2009,16:21:00,23055,23065,23055,23060,27
10/11/2009,16:24:00,23065,23075,23050,23070,68
10/11/2009,16:27:00,23065,23095,23060,23095,88
10/11/2009,16:30:00,23095,23110,23080,23100,188
10/11/2009,16:33:00,23095,23115,23090,23100,97
10/11/2009,16:36:00,23095,23095,23065,23065,69
10/11/2009,16:39:00,23065,23080,23055,23070,107
10/11/2009,16:42:00,23065,23075,23045,23050,84
10/11/2009,16:45:00,23050,23055,23035,23045,76
10/11/2009,16:48:00,23050,23055,23005,23010,68
10/11/2009,16:51:00,23015,23020,22970,22990,138
10/11/2009,16:54:00,22985,22995,22980,22990,44
10/11/2009,16:57:00,22990,22995,22955,22960,115
10/11/2009,17:00:00,22955,22975,22955,22975,71
10/11/2009,17:03:00,22985,22985,22960,22965,93
10/11/2009,17:06:00,22960,22960,22900,22915,274
10/11/2009,17:09:00,22905,22935,22905,22920,97
10/11/2009,17:12:00,22920,22930,22900,22920,79
10/11/2009,17:15:00,22920,22935,22900,22915,115
10/11/2009,17:18:00,22915,22930,22905,22925,83
10/11/2009,17:21:00,22920,22950,22920,22935,88
10/11/2009,17:24:00,22940,22940,22910,22920,125
10/11/2009,17:27:00,22925,22945,22915,22940,160
10/11/2009,17:30:00,22945,22955,22935,22940,169
10/11/2009,17:33:00,22935,22935,22905,22930,164
10/11/2009,17:36:00,22925,22980,22925,22975,145
10/11/2009,17:39:00,22975,22980,22965,22980,42
11/11/2009,09:00:00,23115,23185,23015,23175,439
11/11/2009,09:03:00,23175,23180,23145,23155,209
11/11/2009,09:06:00,23150,23175,23140,23155,181
11/11/2009,09:09:00,23150,23180,23140,23150,345
11/11/2009,09:12:00,23155,23170,23150,23165,148
11/11/2009,09:15:00,23160,23185,23160,23165,176
11/11/2009,09:18:00,23165,23165,23120,23135,221
11/11/2009,09:21:00,23130,23155,23130,23140,69
11/11/2009,09:24:00,23135,23145,23125,23140,44
11/11/2009,09:27:00,23135,23135,23110,23115,68
11/11/2009,09:30:00,23115,23140,23115,23120,106
11/11/2009,09:33:00,23125,23140,23125,23130,55
11/11/2009,09:36:00,23130,23130,23100,23105,88
11/11/2009,09:39:00,23105,23115,23095,23115,69
11/11/2009,09:42:00,23120,23145,23120,23145,105
11/11/2009,09:45:00,23145,23165,23145,23155,75
11/11/2009,09:48:00,23155,23165,23150,23160,36
11/11/2009,09:51:00,23160,23175,23150,23150,61
11/11/2009,09:54:00,23145,23155,23145,23155,43
11/11/2009,09:57:00,23150,23150,23135,23140,28
11/11/2009,10:00:00,23140,23175,23135,23165,136
11/11/2009,10:03:00,23170,23175,23150,23165,68
11/11/2009,10:06:00,23170,23180,23165,23170,39
11/11/2009,10:09:00,23170,23180,23165,23175,30
11/11/2009,10:12:00,23175,23205,23175,23195,170
11/11/2009,10:15:00,23200,23220,23190,23215,131
11/11/2009,10:18:00,23210,23230,23205,23225,69
11/11/2009,10:21:00,23225,23225,23210,23225,79
11/11/2009,10:24:00,23225,23290,23220,23280,207
11/11/2009,10:27:00,23280,23285,23255,23260,153
11/11/2009,10:30:00,23265,23270,23240,23240,106
11/11/2009,10:33:00,23240,23260,23235,23255,122
11/11/2009,10:36:00,23255,23265,23255,23260,28
11/11/2009,10:39:00,23265,23290,23265,23285,87
11/11/2009,10:42:00,23285,23325,23280,23320,149
11/11/2009,10:45:00,23330,23360,23325,23330,327
11/11/2009,10:48:00,23325,23330,23310,23320,106
11/11/2009,10:51:00,23315,23325,23305,23320,76
11/11/2009,10:54:00,23320,23320,23305,23310,47
11/11/2009,10:57:00,23310,23310,23300,23305,35
11/11/2009,11:00:00,23305,23310,23300,23300,37
11/11/2009,11:03:00,23305,23310,23295,23310,39
11/11/2009,11:06:00,23310,23310,23295,23295,34
11/11/2009,11:09:00,23295,23300,23285,23295,92
11/11/2009,11:12:00,23290,23295,23285,23290,35
11/11/2009,11:15:00,23285,23300,23285,23295,39
11/11/2009,11:18:00,23300,23310,23290,23300,55
11/11/2009,11:21:00,23300,23300,23295,23295,13
11/11/2009,11:24:00,23290,23290,23285,23290,41
11/11/2009,11:27:00,23290,23300,23290,23295,35
11/11/2009,11:30:00,23295,23295,23280,23280,30
11/11/2009,11:33:00,23280,23290,23270,23290,28
11/11/2009,11:36:00,23285,23285,23280,23280,45
11/11/2009,11:39:00,23285,23285,23280,23280,16
11/11/2009,11:42:00,23275,23290,23275,23280,20
11/11/2009,11:45:00,23285,23290,23285,23285,29
11/11/2009,11:48:00,23290,23290,23285,23285,5
11/11/2009,11:51:00,23290,23290,23290,23290,17
11/11/2009,11:54:00,23290,23290,23280,23280,17
11/11/2009,11:57:00,23280,23285,23280,23280,16
11/11/2009,12:00:00,23280,23290,23275,23280,25
11/11/2009,12:03:00,23280,23285,23280,23285,41
11/11/2009,12:06:00,23280,23290,23280,23290,9
11/11/2009,12:09:00,23295,23295,23285,23285,22
11/11/2009,12:12:00,23285,23285,23280,23280,6
11/11/2009,12:15:00,23280,23285,23275,23280,88
11/11/2009,12:18:00,23285,23290,23280,23285,44
11/11/2009,12:21:00,23290,23290,23280,23280,38
11/11/2009,12:24:00,23280,23285,23280,23285,17
11/11/2009,12:27:00,23280,23285,23280,23285,14
11/11/2009,12:30:00,23280,23285,23275,23285,29
11/11/2009,12:33:00,23275,23280,23275,23280,3
11/11/2009,12:36:00,23285,23285,23280,23280,8
11/11/2009,12:39:00,23280,23285,23280,23280,7
11/11/2009,12:42:00,23280,23280,23280,23280,1
11/11/2009,12:45:00,23285,23285,23275,23280,15
11/11/2009,12:48:00,23280,23285,23280,23280,6
11/11/2009,12:51:00,23275,23275,23275,23275,27
11/11/2009,12:54:00,23275,23280,23275,23275,42
11/11/2009,12:57:00,23280,23290,23280,23290,24
11/11/2009,13:00:00,23290,23295,23280,23290,39
11/11/2009,13:03:00,23290,23305,23285,23305,32
11/11/2009,13:06:00,23305,23320,23295,23310,40
11/11/2009,13:09:00,23315,23320,23315,23320,22
11/11/2009,13:12:00,23320,23320,23310,23315,18
11/11/2009,13:15:00,23315,23330,23315,23320,33
11/11/2009,13:18:00,23320,23330,23320,23330,54
11/11/2009,13:21:00,23325,23330,23325,23325,11
11/11/2009,13:24:00,23325,23335,23320,23325,30
11/11/2009,13:27:00,23325,23330,23315,23325,16
11/11/2009,13:30:00,23325,23330,23325,23325,12
11/11/2009,13:33:00,23325,23325,23320,23320,6
11/11/2009,13:36:00,23325,23335,23325,23330,15
11/11/2009,13:39:00,23325,23325,23315,23320,36
11/11/2009,13:42:00,23325,23330,23320,23325,12
11/11/2009,13:45:00,23325,23330,23320,23320,6
11/11/2009,13:48:00,23315,23320,23315,23320,21
11/11/2009,13:51:00,23320,23320,23315,23315,8
11/11/2009,13:54:00,23310,23310,23300,23310,31
11/11/2009,13:57:00,23305,23310,23300,23310,15
11/11/2009,14:00:00,23305,23305,23300,23300,4
11/11/2009,14:03:00,23300,23305,23295,23305,9
11/11/2009,14:06:00,23300,23305,23295,23300,35
11/11/2009,14:09:00,23300,23310,23300,23310,31
11/11/2009,14:12:00,23305,23305,23305,23305,4
11/11/2009,14:15:00,23305,23310,23305,23305,9
11/11/2009,14:18:00,23310,23310,23295,23295,43
11/11/2009,14:21:00,23300,23305,23295,23300,13
11/11/2009,14:24:00,23295,23300,23285,23285,60
11/11/2009,14:27:00,23290,23295,23290,23290,11
11/11/2009,14:30:00,23295,23300,23290,23300,10
11/11/2009,14:33:00,23300,23305,23300,23305,28
11/11/2009,14:36:00,23295,23300,23290,23295,54
11/11/2009,14:39:00,23290,23300,23290,23300,15
11/11/2009,14:42:00,23300,23310,23300,23310,47
11/11/2009,14:45:00,23305,23325,23305,23320,67
11/11/2009,14:48:00,23325,23340,23325,23330,69
11/11/2009,14:51:00,23330,23330,23325,23325,26
11/11/2009,14:54:00,23330,23330,23315,23320,46
11/11/2009,14:57:00,23325,23325,23310,23310,34
11/11/2009,15:00:00,23310,23310,23285,23290,38
11/11/2009,15:03:00,23295,23300,23295,23295,17
11/11/2009,15:06:00,23300,23310,23300,23310,9
11/11/2009,15:09:00,23310,23315,23305,23305,20
11/11/2009,15:12:00,23310,23315,23305,23315,28
11/11/2009,15:15:00,23315,23320,23305,23310,29
11/11/2009,15:18:00,23305,23305,23285,23290,25
11/11/2009,15:21:00,23290,23300,23290,23300,16
11/11/2009,15:24:00,23295,23300,23295,23300,12
11/11/2009,15:27:00,23300,23305,23290,23290,23
11/11/2009,15:30:00,23290,23300,23280,23290,105
11/11/2009,15:33:00,23295,23315,23295,23300,69
11/11/2009,15:36:00,23295,23310,23290,23310,377
11/11/2009,15:39:00,23310,23310,23290,23290,33
11/11/2009,15:42:00,23290,23300,23285,23295,96
11/11/2009,15:45:00,23290,23290,23230,23250,395
11/11/2009,15:48:00,23250,23280,23245,23275,125
11/11/2009,15:51:00,23270,23285,23270,23270,32
11/11/2009,15:54:00,23270,23320,23270,23320,86
11/11/2009,15:57:00,23315,23345,23315,23320,205
11/11/2009,16:00:00,23325,23360,23325,23335,189
11/11/2009,16:03:00,23335,23350,23325,23340,81
11/11/2009,16:06:00,23335,23350,23335,23335,71
11/11/2009,16:09:00,23340,23350,23330,23350,87
11/11/2009,16:12:00,23345,23385,23345,23380,232
11/11/2009,16:15:00,23380,23415,23375,23395,231
11/11/2009,16:18:00,23395,23400,23385,23395,59
11/11/2009,16:21:00,23395,23410,23395,23400,109
11/11/2009,16:24:00,23400,23405,23390,23390,70
11/11/2009,16:27:00,23395,23400,23370,23385,121
11/11/2009,16:30:00,23390,23390,23355,23385,116
11/11/2009,16:33:00,23385,23385,23360,23360,68
11/11/2009,16:36:00,23365,23375,23355,23365,52
11/11/2009,16:39:00,23370,23380,23360,23360,69
11/11/2009,16:42:00,23360,23360,23310,23330,205
11/11/2009,16:45:00,23330,23335,23285,23320,172
11/11/2009,16:48:00,23315,23315,23275,23275,64
11/11/2009,16:51:00,23270,23275,23210,23260,379
11/11/2009,16:54:00,23260,23270,23235,23260,175
11/11/2009,16:57:00,23255,23260,23230,23240,133
11/11/2009,17:00:00,23245,23260,23235,23245,181
11/11/2009,17:03:00,23250,23255,23245,23245,45
11/11/2009,17:06:00,23250,23250,23235,23235,89
11/11/2009,17:09:00,23230,23230,23180,23220,273
11/11/2009,17:12:00,23220,23225,23200,23205,104
11/11/2009,17:15:00,23200,23200,23180,23195,175
11/11/2009,17:18:00,23200,23225,23195,23210,184
11/11/2009,17:21:00,23210,23225,23205,23225,131
11/11/2009,17:24:00,23225,23225,23180,23185,199
11/11/2009,17:27:00,23185,23210,23185,23210,315
11/11/2009,17:30:00,23190,23215,23185,23205,169
11/11/2009,17:33:00,23210,23215,23180,23210,200
11/11/2009,17:36:00,23200,23240,23200,23215,181
11/11/2009,17:39:00,23225,23235,23215,23230,48