DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/11/2009,11:15:00,22460,22470,22450,22470,42
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
12/11/2009,09:00:00,23120,23250,23120,23130,465
12/11/2009,09:03:00,23130,23175,23125,23165,198
12/11/2009,09:06:00,23160,23200,23155,23195,201
12/11/2009,09:09:00,23195,23210,23185,23200,78
12/11/2009,09:12:00,23200,23240,23195,23230,102
12/11/2009,09:15:00,23220,23230,23200,23230,105
12/11/2009,09:18:00,23235,23240,23220,23225,50
12/11/2009,09:21:00,23230,23275,23230,23260,248
12/11/2009,09:24:00,23265,23270,23255,23255,60
12/11/2009,09:27:00,23255,23260,23220,23225,88
12/11/2009,09:30:00,23230,23230,23205,23225,105
12/11/2009,09:33:00,23220,23220,23175,23180,102
12/11/2009,09:36:00,23180,23205,23175,23200,68
12/11/2009,09:39:00,23200,23235,23200,23225,111
12/11/2009,09:42:00,23225,23225,23210,23215,47
12/11/2009,09:45:00,23215,23220,23195,23195,50
12/11/2009,09:48:00,23195,23210,23190,23210,37
12/11/2009,09:51:00,23205,23205,23190,23190,36
12/11/2009,09:54:00,23195,23195,23185,23195,29
12/11/2009,09:57:00,23200,23200,23190,23200,13
12/11/2009,10:00:00,23200,23225,23180,23185,111
12/11/2009,10:03:00,23185,23190,23170,23180,57
12/11/2009,10:06:00,23180,23185,23145,23150,132
12/11/2009,10:09:00,23155,23165,23150,23150,30
12/11/2009,10:12:00,23150,23160,23125,23125,64
12/11/2009,10:15:00,23125,23125,23100,23115,170
12/11/2009,10:18:00,23110,23110,23070,23070,104
12/11/2009,10:21:00,23070,23075,23025,23060,266
12/11/2009,10:24:00,23060,23075,23050,23070,80
12/11/2009,10:27:00,23070,23080,23065,23065,59
12/11/2009,10:30:00,23060,23080,23050,23075,95
12/11/2009,10:33:00,23070,23085,23070,23085,44
12/11/2009,10:36:00,23090,23110,23085,23105,71
12/11/2009,10:39:00,23100,23105,23095,23100,29
12/11/2009,10:42:00,23105,23110,23090,23095,80
12/11/2009,10:45:00,23100,23125,23090,23120,86
12/11/2009,10:48:00,23125,23130,23115,23130,27
12/11/2009,10:51:00,23125,23135,23125,23135,28
12/11/2009,10:54:00,23130,23135,23110,23110,88
12/11/2009,10:57:00,23110,23115,23100,23110,47
12/11/2009,11:00:00,23115,23120,23105,23120,25
12/11/2009,11:03:00,23120,23145,23120,23140,94
12/11/2009,11:06:00,23140,23155,23135,23150,79
12/11/2009,11:09:00,23150,23170,23150,23170,57
12/11/2009,11:12:00,23165,23210,23160,23195,151
12/11/2009,11:15:00,23195,23210,23180,23195,100
12/11/2009,11:18:00,23195,23200,23190,23190,52
12/11/2009,11:21:00,23190,23220,23185,23210,117
12/11/2009,11:24:00,23210,23240,23210,23230,123
12/11/2009,11:27:00,23235,23235,23210,23210,55
12/11/2009,11:30:00,23215,23235,23210,23215,93
12/11/2009,11:33:00,23215,23220,23210,23220,18
12/11/2009,11:36:00,23220,23220,23215,23215,37
12/11/2009,11:39:00,23215,23215,23200,23200,51
12/11/2009,11:42:00,23200,23205,23190,23200,41
12/11/2009,11:45:00,23195,23215,23195,23205,38
12/11/2009,11:48:00,23210,23210,23195,23195,21
12/11/2009,11:51:00,23190,23205,23190,23205,28
12/11/2009,11:54:00,23205,23210,23200,23200,12
12/11/2009,11:57:00,23205,23230,23205,23215,29
12/11/2009,12:00:00,23220,23230,23215,23225,16
12/11/2009,12:03:00,23230,23285,23230,23270,217
12/11/2009,12:06:00,23270,23280,23265,23265,45
12/11/2009,12:09:00,23265,23275,23260,23260,40
12/11/2009,12:12:00,23260,23260,23240,23245,44
12/11/2009,12:15:00,23245,23250,23240,23250,9
12/11/2009,12:18:00,23245,23260,23245,23250,87
12/11/2009,12:21:00,23250,23260,23250,23250,17
12/11/2009,12:24:00,23255,23255,23250,23255,7
12/11/2009,12:27:00,23255,23255,23250,23250,4
12/11/2009,12:30:00,23245,23250,23230,23235,34
12/11/2009,12:33:00,23230,23230,23170,23170,82
12/11/2009,12:36:00,23170,23190,23170,23185,42
12/11/2009,12:39:00,23185,23195,23180,23185,16
12/11/2009,12:42:00,23190,23205,23190,23205,23
12/11/2009,12:45:00,23210,23220,23190,23190,35
12/11/2009,12:48:00,23190,23190,23185,23185,13
12/11/2009,12:51:00,23190,23205,23180,23185,43
12/11/2009,12:54:00,23185,23190,23175,23175,35
12/11/2009,12:57:00,23170,23180,23165,23180,45
12/11/2009,13:00:00,23180,23235,23170,23215,65
12/11/2009,13:03:00,23210,23230,23195,23200,51
12/11/2009,13:06:00,23205,23210,23190,23190,79
12/11/2009,13:09:00,23185,23205,23180,23185,38
12/11/2009,13:12:00,23195,23200,23195,23195,6
12/11/2009,13:15:00,23190,23195,23180,23185,9
12/11/2009,13:18:00,23185,23185,23165,23165,11
12/11/2009,13:21:00,23165,23170,23160,23165,95
12/11/2009,13:24:00,23165,23180,23165,23175,14
12/11/2009,13:27:00,23180,23180,23170,23175,52
12/11/2009,13:30:00,23175,23175,23165,23170,23
12/11/2009,13:33:00,23165,23165,23155,23165,28
12/11/2009,13:36:00,23165,23170,23160,23160,25
12/11/2009,13:39:00,23160,23160,23135,23150,54
12/11/2009,13:42:00,23155,23160,23150,23150,34
12/11/2009,13:45:00,23145,23165,23145,23160,32
12/11/2009,13:48:00,23165,23175,23160,23170,17
12/11/2009,13:51:00,23170,23170,23160,23165,23
12/11/2009,13:54:00,23170,23180,23170,23175,20
12/11/2009,13:57:00,23175,23175,23165,23165,9
12/11/2009,14:00:00,23165,23165,23160,23165,11
12/11/2009,14:03:00,23160,23170,23155,23165,20
12/11/2009,14:06:00,23165,23170,23165,23170,5
12/11/2009,14:09:00,23165,23180,23165,23175,31
12/11/2009,14:12:00,23175,23180,23175,23180,7
12/11/2009,14:15:00,23180,23225,23180,23205,74
12/11/2009,14:18:00,23205,23205,23195,23200,34
12/11/2009,14:21:00,23195,23210,23195,23205,21
12/11/2009,14:24:00,23205,23205,23200,23200,9
12/11/2009,14:27:00,23195,23215,23195,23210,21
12/11/2009,14:30:00,23200,23300,23165,23230,538
12/11/2009,14:33:00,23230,23240,23205,23230,118
12/11/2009,14:36:00,23225,23235,23215,23235,53
12/11/2009,14:39:00,23235,23270,23225,23265,113
12/11/2009,14:42:00,23265,23300,23260,23270,118
12/11/2009,14:45:00,23270,23290,23260,23285,89
12/11/2009,14:48:00,23290,23290,23270,23275,61
12/11/2009,14:51:00,23275,23290,23270,23270,74
12/11/2009,14:54:00,23270,23270,23240,23240,53
12/11/2009,14:57:00,23250,23270,23240,23265,35
12/11/2009,15:00:00,23260,23280,23260,23280,39
12/11/2009,15:03:00,23275,23290,23260,23260,45
12/11/2009,15:06:00,23260,23265,23250,23250,28
12/11/2009,15:09:00,23255,23255,23230,23240,47
12/11/2009,15:12:00,23240,23260,23240,23260,13
12/11/2009,15:15:00,23260,23275,23250,23275,31
12/11/2009,15:18:00,23275,23295,23275,23285,42
12/11/2009,15:21:00,23285,23290,23275,23280,12
12/11/2009,15:24:00,23280,23285,23280,23280,10
12/11/2009,15:27:00,23280,23285,23280,23280,14
12/11/2009,15:30:00,23285,23310,23265,23275,156
12/11/2009,15:33:00,23275,23275,23245,23260,192
12/11/2009,15:36:00,23255,23270,23210,23215,123
12/11/2009,15:39:00,23210,23245,23200,23245,183
12/11/2009,15:42:00,23245,23270,23225,23240,143
12/11/2009,15:45:00,23235,23260,23225,23250,84
12/11/2009,15:48:00,23245,23295,23245,23275,79
12/11/2009,15:51:00,23285,23335,23285,23335,238
12/11/2009,15:54:00,23330,23360,23310,23350,124
12/11/2009,15:57:00,23355,23360,23320,23340,82
12/11/2009,16:00:00,23345,23385,23310,23325,282
12/11/2009,16:03:00,23325,23335,23290,23305,107
12/11/2009,16:06:00,23310,23320,23285,23305,100
12/11/2009,16:09:00,23305,23320,23275,23275,116
12/11/2009,16:12:00,23275,23275,23240,23260,149
12/11/2009,16:15:00,23265,23285,23260,23270,67
12/11/2009,16:18:00,23265,23275,23240,23260,85
12/11/2009,16:21:00,23260,23290,23250,23270,71
12/11/2009,16:24:00,23275,23305,23275,23300,57
12/11/2009,16:27:00,23305,23305,23285,23290,53
12/11/2009,16:30:00,23285,23295,23260,23280,66
12/11/2009,16:33:00,23285,23290,23270,23290,46
12/11/2009,16:36:00,23290,23325,23280,23300,136
12/11/2009,16:39:00,23300,23310,23285,23300,68
12/11/2009,16:42:00,23300,23320,23290,23320,110
12/11/2009,16:45:00,23320,23325,23310,23315,57
12/11/2009,16:48:00,23315,23320,23300,23315,61
12/11/2009,16:51:00,23325,23325,23305,23315,54
12/11/2009,16:54:00,23310,23310,23255,23265,104
12/11/2009,16:57:00,23265,23265,23240,23265,112
12/11/2009,17:00:00,23250,23255,23205,23245,214
12/11/2009,17:03:00,23250,23260,23215,23215,83
12/11/2009,17:06:00,23220,23230,23200,23205,169
12/11/2009,17:09:00,23215,23215,23145,23155,214
12/11/2009,17:12:00,23155,23160,23125,23135,281
12/11/2009,17:15:00,23135,23160,23110,23130,162
12/11/2009,17:18:00,23135,23185,23125,23150,161
12/11/2009,17:21:00,23150,23160,23140,23150,179
12/11/2009,17:24:00,23155,23160,23135,23145,222
12/11/2009,17:27:00,23145,23165,23135,23140,188
12/11/2009,17:30:00,23140,23145,23075,23110,255
12/11/2009,17:33:00,23110,23135,23105,23120,112
12/11/2009,17:36:00,23120,23125,23060,23065,111
12/11/2009,17:39:00,23065,23080,23055,23080,65
13/11/2009,09:00:00,23060,23130,23030,23040,290
13/11/2009,09:03:00,23035,23055,23010,23020,231
13/11/2009,09:06:00,23020,23025,22985,23010,213
13/11/2009,09:09:00,23010,23040,23010,23040,211
13/11/2009,09:12:00,23040,23090,23040,23075,154
13/11/2009,09:15:00,23080,23105,23075,23100,145
13/11/2009,09:18:00,23105,23110,23075,23080,122
13/11/2009,09:21:00,23085,23105,23080,23100,88
13/11/2009,09:24:00,23095,23125,23095,23100,62
13/11/2009,09:27:00,23100,23120,23100,23110,38
13/11/2009,09:30:00,23110,23110,23085,23095,88
13/11/2009,09:33:00,23100,23100,23080,23095,85
13/11/2009,09:36:00,23095,23095,23070,23075,52
13/11/2009,09:39:00,23075,23080,23035,23040,129
13/11/2009,09:42:00,23035,23055,23035,23035,140
13/11/2009,09:45:00,23040,23040,23015,23025,100
13/11/2009,09:48:00,23030,23065,23030,23065,83
13/11/2009,09:51:00,23070,23085,23070,23085,88
13/11/2009,09:54:00,23085,23100,23080,23080,80
13/11/2009,09:57:00,23085,23105,23075,23100,60
13/11/2009,10:00:00,23100,23110,23015,23020,259
13/11/2009,10:03:00,23015,23055,23000,23055,149
13/11/2009,10:06:00,23055,23075,23055,23060,87
13/11/2009,10:09:00,23065,23065,23040,23040,22
13/11/2009,10:12:00,23045,23070,23045,23070,46
13/11/2009,10:15:00,23070,23075,23050,23060,49
13/11/2009,10:18:00,23060,23075,23060,23070,14
13/11/2009,10:21:00,23075,23075,23045,23050,45
13/11/2009,10:24:00,23055,23060,23040,23040,42
13/11/2009,10:27:00,23040,23050,23040,23045,55
13/11/2009,10:30:00,23050,23060,23040,23040,30
13/11/2009,10:33:00,23045,23055,23035,23040,63
13/11/2009,10:36:00,23035,23040,23020,23040,72
13/11/2009,10:39:00,23035,23035,23005,23005,70
13/11/2009,10:42:00,23005,23025,23005,23020,77
13/11/2009,10:45:00,23015,23020,23010,23015,21
13/11/2009,10:48:00,23010,23070,23010,23070,96
13/11/2009,10:51:00,23070,23075,23065,23070,36
13/11/2009,10:54:00,23070,23080,23035,23055,90
13/11/2009,10:57:00,23055,23060,23050,23060,8
13/11/2009,11:00:00,23060,23060,23030,23050,71
13/11/2009,11:03:00,23050,23050,23040,23045,19
13/11/2009,11:06:00,23050,23050,23020,23030,39
13/11/2009,11:09:00,23030,23045,23020,23040,52
13/11/2009,11:12:00,23045,23045,23040,23040,28
13/11/2009,11:15:00,23045,23045,23035,23040,28
13/11/2009,11:18:00,23040,23040,23035,23035,27
13/11/2009,11:21:00,23040,23065,23040,23055,61
13/11/2009,11:24:00,23060,23065,23045,23050,25
13/11/2009,11:27:00,23055,23065,23055,23055,22
13/11/2009,11:30:00,23060,23060,23050,23050,9
13/11/2009,11:33:00,23055,23060,23055,23060,14
13/11/2009,11:36:00,23060,23075,23055,23065,27
13/11/2009,11:39:00,23060,23070,23055,23055,10
13/11/2009,11:42:00,23060,23075,23060,23065,25
13/11/2009,11:45:00,23070,23075,23065,23065,33
13/11/2009,11:48:00,23070,23070,23065,23065,8
13/11/2009,11:51:00,23065,23065,23055,23060,28
13/11/2009,11:54:00,23055,23060,23055,23055,12
13/11/2009,11:57:00,23060,23070,23050,23070,16
13/11/2009,12:00:00,23065,23110,23065,23100,79
13/11/2009,12:03:00,23100,23120,23100,23110,81
13/11/2009,12:06:00,23120,23125,23105,23125,55
13/11/2009,12:09:00,23120,23135,23115,23125,68
13/11/2009,12:12:00,23135,23135,23125,23125,47
13/11/2009,12:15:00,23130,23145,23125,23140,54
13/11/2009,12:18:00,23140,23155,23135,23150,107
13/11/2009,12:21:00,23145,23145,23135,23145,77
13/11/2009,12:24:00,23150,23155,23140,23150,41
13/11/2009,12:27:00,23145,23145,23140,23145,18
13/11/2009,12:30:00,23145,23145,23135,23135,16
13/11/2009,12:33:00,23135,23140,23135,23140,13
13/11/2009,12:36:00,23145,23145,23135,23135,15
13/11/2009,12:39:00,23140,23140,23135,23140,9
13/11/2009,12:42:00,23140,23145,23135,23145,10
13/11/2009,12:45:00,23135,23150,23135,23145,31
13/11/2009,12:48:00,23145,23150,23145,23150,8
13/11/2009,12:51:00,23145,23175,23145,23170,82
13/11/2009,12:54:00,23175,23175,23150,23155,56
13/11/2009,12:57:00,23160,23160,23150,23155,25
13/11/2009,13:00:00,23155,23160,23150,23160,37
13/11/2009,13:03:00,23160,23165,23155,23165,27
13/11/2009,13:06:00,23155,23160,23140,23150,54
13/11/2009,13:09:00,23145,23155,23140,23140,42
13/11/2009,13:12:00,23140,23150,23135,23145,27
13/11/2009,13:15:00,23145,23145,23140,23145,10
13/11/2009,13:18:00,23140,23145,23140,23140,6
13/11/2009,13:21:00,23140,23140,23125,23130,29
13/11/2009,13:24:00,23130,23135,23125,23135,10
13/11/2009,13:27:00,23130,23130,23110,23110,34
13/11/2009,13:30:00,23115,23120,23105,23110,32
13/11/2009,13:33:00,23110,23125,23110,23125,23
13/11/2009,13:36:00,23120,23125,23120,23120,9
13/11/2009,13:39:00,23115,23120,23105,23115,15
13/11/2009,13:42:00,23110,23110,23105,23110,9
13/11/2009,13:45:00,23110,23115,23110,23115,13
13/11/2009,13:48:00,23115,23125,23110,23125,11
13/11/2009,13:51:00,23120,23120,23110,23115,15
13/11/2009,13:54:00,23110,23110,23085,23085,35
13/11/2009,13:57:00,23080,23100,23080,23100,19
13/11/2009,14:00:00,23090,23090,23070,23080,44
13/11/2009,14:03:00,23075,23085,23060,23065,33
13/11/2009,14:06:00,23060,23080,23055,23080,35
13/11/2009,14:09:00,23075,23085,23070,23070,24
13/11/2009,14:12:00,23080,23080,23075,23075,4
13/11/2009,14:15:00,23070,23080,23070,23080,25
13/11/2009,14:18:00,23080,23085,23080,23080,13
13/11/2009,14:21:00,23085,23100,23080,23090,18
13/11/2009,14:24:00,23090,23095,23085,23085,24
13/11/2009,14:27:00,23090,23115,23090,23100,37
13/11/2009,14:30:00,23100,23115,23045,23100,116
13/11/2009,14:33:00,23105,23125,23105,23115,47
13/11/2009,14:36:00,23120,23140,23120,23140,58
13/11/2009,14:39:00,23140,23140,23125,23130,23
13/11/2009,14:42:00,23130,23130,23120,23120,20
13/11/2009,14:45:00,23120,23140,23120,23130,40
13/11/2009,14:48:00,23135,23135,23120,23120,17
13/11/2009,14:51:00,23115,23120,23115,23120,14
13/11/2009,14:54:00,23115,23125,23115,23120,24
13/11/2009,14:57:00,23120,23130,23120,23130,12
13/11/2009,15:00:00,23130,23150,23095,23095,103
13/11/2009,15:03:00,23100,23110,23095,23105,47
13/11/2009,15:06:00,23100,23105,23095,23105,14
13/11/2009,15:09:00,23105,23110,23080,23090,42
13/11/2009,15:12:00,23080,23095,23075,23090,25
13/11/2009,15:15:00,23085,23090,23080,23085,9
13/11/2009,15:18:00,23090,23100,23085,23090,24
13/11/2009,15:21:00,23090,23095,23085,23090,20
13/11/2009,15:24:00,23090,23100,23090,23100,15
13/11/2009,15:27:00,23100,23100,23100,23100,18
13/11/2009,15:30:00,23100,23125,23100,23115,48
13/11/2009,15:33:00,23110,23110,23055,23060,84
13/11/2009,15:36:00,23065,23105,23055,23065,115
13/11/2009,15:39:00,23070,23105,23060,23105,114
13/11/2009,15:42:00,23105,23105,23060,23075,106
13/11/2009,15:45:00,23080,23120,23080,23090,149
13/11/2009,15:48:00,23090,23100,23075,23080,63
13/11/2009,15:51:00,23085,23135,23085,23125,124
13/11/2009,15:54:00,23125,23125,23010,23025,337
13/11/2009,15:57:00,23025,23035,22960,23015,511
13/11/2009,16:00:00,23005,23030,22975,23030,208
13/11/2009,16:03:00,23020,23050,23005,23025,99
13/11/2009,16:06:00,23015,23075,23015,23055,186
13/11/2009,16:09:00,23050,23090,23030,23045,133
13/11/2009,16:12:00,23045,23055,23020,23045,85
13/11/2009,16:15:00,23045,23090,23045,23080,99
13/11/2009,16:18:00,23075,23100,23055,23095,85
13/11/2009,16:21:00,23100,23125,23075,23085,173
13/11/2009,16:24:00,23085,23095,23070,23070,60
13/11/2009,16:27:00,23075,23095,23050,23070,89
13/11/2009,16:30:00,23070,23095,23050,23050,67
13/11/2009,16:33:00,23050,23090,23045,23070,67
13/11/2009,16:36:00,23075,23115,23075,23095,116
13/11/2009,16:39:00,23085,23115,23075,23100,209
13/11/2009,16:42:00,23100,23140,23095,23130,196
13/11/2009,16:45:00,23130,23170,23125,23140,217
13/11/2009,16:48:00,23150,23180,23130,23165,180
13/11/2009,16:51:00,23170,23200,23165,23170,175
13/11/2009,16:54:00,23170,23215,23170,23215,122
13/11/2009,16:57:00,23210,23215,23160,23165,125
13/11/2009,17:00:00,23160,23190,23160,23185,157
13/11/2009,17:03:00,23180,23205,23180,23195,151
13/11/2009,17:06:00,23195,23195,23185,23190,33
13/11/2009,17:09:00,23190,23205,23170,23175,128
13/11/2009,17:12:00,23180,23190,23165,23170,74
13/11/2009,17:15:00,23170,23195,23160,23190,161
13/11/2009,17:18:00,23185,23205,23185,23200,164
13/11/2009,17:21:00,23205,23210,23195,23205,128
13/11/2009,17:24:00,23200,23240,23200,23215,162
13/11/2009,17:27:00,23210,23240,23205,23210,210
13/11/2009,17:30:00,23210,23225,23185,23220,165
13/11/2009,17:33:00,23220,23255,23215,23255,95
13/11/2009,17:36:00,23260,23290,23250,23280,201
13/11/2009,17:39:00,23275,23295,23265,23295,42