DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/11/2009,11:15:00,22860,22860,22855,22855,8
25/11/2009,11:18:00,22860,22870,22860,22860,48
25/11/2009,11:21:00,22865,22875,22860,22860,35
25/11/2009,11:24:00,22855,22865,22855,22855,14
25/11/2009,11:27:00,22855,22855,22845,22850,31
25/11/2009,11:30:00,22845,22855,22845,22855,15
25/11/2009,11:33:00,22865,22865,22850,22850,23
25/11/2009,11:36:00,22850,22850,22845,22850,16
25/11/2009,11:39:00,22850,22855,22850,22855,5
25/11/2009,11:42:00,22850,22850,22820,22830,38
25/11/2009,11:45:00,22830,22835,22810,22820,50
25/11/2009,11:48:00,22815,22825,22800,22825,41
25/11/2009,11:51:00,22820,22820,22805,22805,36
25/11/2009,11:54:00,22805,22805,22745,22755,234
25/11/2009,11:57:00,22755,22765,22755,22755,55
25/11/2009,12:00:00,22760,22760,22730,22740,188
25/11/2009,12:03:00,22745,22765,22740,22750,65
25/11/2009,12:06:00,22750,22760,22750,22760,15
25/11/2009,12:09:00,22760,22765,22760,22760,14
25/11/2009,12:12:00,22765,22780,22765,22775,59
25/11/2009,12:15:00,22775,22795,22775,22785,46
25/11/2009,12:18:00,22785,22790,22785,22790,12
25/11/2009,12:21:00,22780,22780,22775,22780,8
25/11/2009,12:24:00,22775,22790,22770,22790,69
25/11/2009,12:27:00,22790,22790,22780,22790,27
25/11/2009,12:30:00,22785,22795,22780,22785,53
25/11/2009,12:33:00,22785,22785,22775,22775,8
25/11/2009,12:36:00,22775,22780,22770,22780,25
25/11/2009,12:39:00,22775,22805,22775,22790,57
25/11/2009,12:42:00,22795,22800,22795,22795,16
25/11/2009,12:45:00,22795,22795,22780,22780,32
25/11/2009,12:48:00,22775,22780,22770,22780,8
25/11/2009,12:51:00,22785,22795,22785,22785,16
25/11/2009,12:54:00,22780,22780,22775,22780,6
25/11/2009,12:57:00,22775,22785,22775,22780,9
25/11/2009,13:00:00,22780,22780,22765,22765,55
25/11/2009,13:03:00,22765,22765,22760,22760,7
25/11/2009,13:06:00,22765,22765,22755,22765,17
25/11/2009,13:09:00,22770,22770,22760,22760,33
25/11/2009,13:12:00,22755,22755,22745,22755,34
25/11/2009,13:15:00,22755,22760,22750,22760,63
25/11/2009,13:18:00,22755,22765,22755,22765,14
25/11/2009,13:21:00,22765,22765,22755,22755,8
25/11/2009,13:24:00,22760,22760,22755,22760,6
25/11/2009,13:27:00,22760,22780,22760,22780,20
25/11/2009,13:30:00,22780,22790,22780,22790,22
25/11/2009,13:33:00,22785,22785,22775,22775,18
25/11/2009,13:36:00,22775,22775,22765,22765,44
25/11/2009,13:39:00,22760,22765,22760,22760,16
25/11/2009,13:42:00,22760,22765,22760,22760,14
25/11/2009,13:45:00,22760,22760,22750,22750,7
25/11/2009,13:48:00,22760,22770,22760,22770,13
25/11/2009,13:51:00,22775,22775,22765,22765,14
25/11/2009,13:54:00,22760,22780,22760,22775,19
25/11/2009,13:57:00,22775,22775,22760,22775,19
25/11/2009,14:00:00,22775,22785,22770,22780,36
25/11/2009,14:03:00,22770,22780,22770,22780,24
25/11/2009,14:06:00,22775,22775,22770,22775,10
25/11/2009,14:09:00,22770,22775,22765,22765,13
25/11/2009,14:12:00,22770,22775,22765,22770,23
25/11/2009,14:15:00,22770,22770,22765,22770,10
25/11/2009,14:18:00,22765,22775,22760,22775,25
25/11/2009,14:21:00,22775,22775,22765,22770,30
25/11/2009,14:24:00,22770,22775,22765,22775,30
25/11/2009,14:27:00,22780,22780,22765,22765,30
25/11/2009,14:30:00,22770,22845,22660,22820,604
25/11/2009,14:33:00,22825,22865,22825,22840,185
25/11/2009,14:36:00,22835,22870,22835,22865,140
25/11/2009,14:39:00,22865,22870,22835,22840,120
25/11/2009,14:42:00,22835,22860,22835,22845,62
25/11/2009,14:45:00,22840,22860,22840,22850,51
25/11/2009,14:48:00,22850,22855,22850,22850,16
25/11/2009,14:51:00,22850,22855,22850,22855,31
25/11/2009,14:54:00,22855,22855,22840,22840,71
25/11/2009,14:57:00,22840,22845,22795,22805,73
25/11/2009,15:00:00,22805,22830,22735,22795,385
25/11/2009,15:03:00,22795,22805,22750,22765,124
25/11/2009,15:06:00,22760,22785,22755,22770,112
25/11/2009,15:09:00,22770,22775,22710,22730,246
25/11/2009,15:12:00,22730,22755,22730,22750,81
25/11/2009,15:15:00,22750,22750,22670,22720,212
25/11/2009,15:18:00,22725,22725,22700,22720,64
25/11/2009,15:21:00,22720,22740,22720,22725,94
25/11/2009,15:24:00,22725,22725,22705,22705,63
25/11/2009,15:27:00,22705,22710,22685,22685,227
25/11/2009,15:30:00,22685,22695,22600,22605,528
25/11/2009,15:33:00,22615,22640,22595,22615,253
25/11/2009,15:36:00,22615,22640,22610,22640,120
25/11/2009,15:39:00,22645,22650,22615,22615,119
25/11/2009,15:42:00,22615,22615,22525,22585,450
25/11/2009,15:45:00,22590,22620,22575,22610,165
25/11/2009,15:48:00,22610,22615,22590,22600,89
25/11/2009,15:51:00,22600,22600,22575,22580,98
25/11/2009,15:54:00,22580,22635,22575,22625,130
25/11/2009,15:57:00,22630,22630,22605,22630,97
25/11/2009,16:00:00,22625,22670,22625,22645,333
25/11/2009,16:03:00,22655,22690,22655,22675,237
25/11/2009,16:06:00,22675,22685,22665,22685,112
25/11/2009,16:09:00,22680,22690,22650,22670,118
25/11/2009,16:12:00,22670,22670,22655,22655,78
25/11/2009,16:15:00,22660,22665,22655,22655,35
25/11/2009,16:18:00,22655,22715,22655,22700,195
25/11/2009,16:21:00,22700,22710,22685,22685,49
25/11/2009,16:24:00,22680,22685,22625,22650,123
25/11/2009,16:27:00,22655,22665,22645,22660,38
25/11/2009,16:30:00,22665,22690,22660,22675,96
25/11/2009,16:33:00,22675,22675,22650,22670,134
25/11/2009,16:36:00,22675,22690,22665,22675,61
25/11/2009,16:39:00,22675,22705,22670,22695,58
25/11/2009,16:42:00,22695,22720,22690,22720,56
25/11/2009,16:45:00,22720,22735,22710,22735,108
25/11/2009,16:48:00,22735,22755,22735,22745,119
25/11/2009,16:51:00,22740,22755,22735,22740,111
25/11/2009,16:54:00,22740,22750,22730,22740,44
25/11/2009,16:57:00,22730,22730,22700,22720,57
25/11/2009,17:00:00,22720,22725,22710,22720,39
25/11/2009,17:03:00,22725,22755,22725,22750,62
25/11/2009,17:06:00,22755,22785,22735,22780,158
25/11/2009,17:09:00,22780,22785,22775,22780,36
25/11/2009,17:12:00,22780,22790,22770,22775,70
25/11/2009,17:15:00,22775,22790,22770,22785,45
25/11/2009,17:18:00,22790,22800,22770,22775,145
25/11/2009,17:21:00,22770,22780,22760,22765,141
25/11/2009,17:24:00,22765,22780,22745,22745,236
25/11/2009,17:27:00,22750,22765,22740,22750,151
25/11/2009,17:30:00,22750,22770,22745,22770,113
25/11/2009,17:33:00,22775,22810,22765,22810,89
25/11/2009,17:36:00,22815,22855,22810,22840,135
25/11/2009,17:39:00,22845,22860,22835,22850,50
26/11/2009,09:00:00,22660,22675,22625,22635,417
26/11/2009,09:03:00,22635,22640,22600,22605,176
26/11/2009,09:06:00,22610,22615,22575,22580,161
26/11/2009,09:09:00,22580,22610,22545,22545,140
26/11/2009,09:12:00,22545,22550,22490,22505,256
26/11/2009,09:15:00,22505,22545,22505,22525,165
26/11/2009,09:18:00,22525,22525,22495,22495,128
26/11/2009,09:21:00,22500,22520,22495,22510,74
26/11/2009,09:24:00,22515,22520,22425,22430,286
26/11/2009,09:27:00,22435,22440,22375,22415,280
26/11/2009,09:30:00,22415,22415,22350,22355,227
26/11/2009,09:33:00,22350,22415,22350,22405,243
26/11/2009,09:36:00,22405,22405,22375,22380,122
26/11/2009,09:39:00,22375,22415,22375,22410,99
26/11/2009,09:42:00,22415,22440,22415,22425,125
26/11/2009,09:45:00,22430,22445,22395,22395,115
26/11/2009,09:48:00,22395,22425,22380,22415,131
26/11/2009,09:51:00,22420,22425,22395,22405,64
26/11/2009,09:54:00,22405,22410,22395,22405,36
26/11/2009,09:57:00,22405,22415,22340,22365,147
26/11/2009,10:00:00,22360,22375,22350,22370,103
26/11/2009,10:03:00,22365,22395,22350,22390,77
26/11/2009,10:06:00,22390,22390,22300,22320,215
26/11/2009,10:09:00,22315,22325,22280,22295,197
26/11/2009,10:12:00,22290,22300,22240,22295,326
26/11/2009,10:15:00,22300,22310,22260,22270,132
26/11/2009,10:18:00,22270,22305,22270,22305,76
26/11/2009,10:21:00,22305,22320,22295,22300,102
26/11/2009,10:24:00,22300,22310,22275,22280,138
26/11/2009,10:27:00,22285,22320,22250,22250,224
26/11/2009,10:30:00,22255,22305,22245,22295,92
26/11/2009,10:33:00,22300,22300,22260,22260,75
26/11/2009,10:36:00,22255,22260,22240,22260,135
26/11/2009,10:39:00,22255,22255,22220,22230,125
26/11/2009,10:42:00,22235,22255,22235,22250,166
26/11/2009,10:45:00,22255,22285,22255,22285,123
26/11/2009,10:48:00,22280,22295,22280,22280,58
26/11/2009,10:51:00,22285,22285,22275,22280,35
26/11/2009,10:54:00,22285,22300,22275,22300,31
26/11/2009,10:57:00,22295,22305,22280,22280,65
26/11/2009,11:00:00,22285,22320,22270,22295,133
26/11/2009,11:03:00,22295,22340,22295,22340,61
26/11/2009,11:06:00,22340,22345,22325,22330,69
26/11/2009,11:09:00,22330,22335,22295,22300,89
26/11/2009,11:12:00,22300,22325,22275,22290,116
26/11/2009,11:15:00,22290,22335,22290,22320,89
26/11/2009,11:18:00,22315,22330,22290,22320,80
26/11/2009,11:21:00,22335,22345,22325,22340,34
26/11/2009,11:24:00,22340,22345,22315,22330,72
26/11/2009,11:27:00,22335,22350,22330,22335,57
26/11/2009,11:30:00,22340,22350,22340,22340,41
26/11/2009,11:33:00,22340,22345,22325,22325,46
26/11/2009,11:36:00,22325,22325,22315,22320,64
26/11/2009,11:39:00,22320,22325,22315,22320,21
26/11/2009,11:42:00,22315,22325,22285,22295,77
26/11/2009,11:45:00,22285,22290,22260,22285,126
26/11/2009,11:48:00,22285,22330,22275,22315,115
26/11/2009,11:51:00,22315,22330,22305,22325,56
26/11/2009,11:54:00,22325,22335,22320,22330,36
26/11/2009,11:57:00,22330,22340,22330,22340,17
26/11/2009,12:00:00,22340,22345,22330,22330,110
26/11/2009,12:03:00,22330,22340,22325,22330,41
26/11/2009,12:06:00,22330,22340,22325,22340,20
26/11/2009,12:09:00,22340,22380,22340,22360,142
26/11/2009,12:12:00,22355,22360,22355,22360,13
26/11/2009,12:15:00,22360,22375,22360,22375,41
26/11/2009,12:18:00,22370,22380,22365,22375,107
26/11/2009,12:21:00,22380,22400,22370,22400,73
26/11/2009,12:24:00,22400,22400,22375,22375,82
26/11/2009,12:27:00,22375,22400,22375,22385,46
26/11/2009,12:30:00,22390,22390,22375,22390,21
26/11/2009,12:33:00,22385,22390,22375,22375,28
26/11/2009,12:36:00,22375,22380,22350,22350,65
26/11/2009,12:39:00,22350,22360,22350,22355,15
26/11/2009,12:42:00,22355,22360,22350,22355,28
26/11/2009,12:45:00,22355,22355,22350,22350,18
26/11/2009,12:48:00,22350,22350,22350,22350,9
26/11/2009,12:51:00,22350,22350,22345,22345,24
26/11/2009,12:54:00,22340,22355,22340,22345,15
26/11/2009,12:57:00,22345,22355,22345,22355,23
26/11/2009,13:00:00,22350,22355,22350,22350,29
26/11/2009,13:03:00,22350,22350,22345,22345,31
26/11/2009,13:06:00,22345,22355,22345,22355,25
26/11/2009,13:09:00,22350,22355,22350,22355,54
26/11/2009,13:12:00,22360,22360,22350,22350,29
26/11/2009,13:15:00,22350,22355,22350,22350,5
26/11/2009,13:18:00,22350,22365,22350,22360,36
26/11/2009,13:21:00,22355,22360,22350,22350,8
26/11/2009,13:24:00,22355,22360,22355,22355,21
26/11/2009,13:27:00,22355,22355,22350,22355,7
26/11/2009,13:30:00,22355,22355,22350,22350,11
26/11/2009,13:33:00,22350,22350,22345,22350,30
26/11/2009,13:36:00,22350,22355,22350,22350,6
26/11/2009,13:39:00,22345,22350,22345,22345,11
26/11/2009,13:42:00,22340,22340,22330,22335,19
26/11/2009,13:45:00,22335,22340,22330,22340,29
26/11/2009,13:48:00,22340,22350,22335,22350,40
26/11/2009,13:51:00,22345,22345,22340,22340,11
26/11/2009,13:54:00,22340,22340,22340,22340,4
26/11/2009,13:57:00,22345,22355,22345,22355,20
26/11/2009,14:00:00,22355,22355,22350,22350,31
26/11/2009,14:03:00,22345,22350,22345,22350,6
26/11/2009,14:06:00,22350,22355,22350,22355,14
26/11/2009,14:09:00,22355,22355,22340,22355,16
26/11/2009,14:12:00,22355,22355,22345,22355,17
26/11/2009,14:15:00,22350,22350,22340,22345,29
26/11/2009,14:18:00,22345,22355,22330,22355,39
26/11/2009,14:21:00,22350,22350,22340,22345,18
26/11/2009,14:24:00,22345,22345,22335,22335,20
26/11/2009,14:27:00,22335,22340,22325,22325,22
26/11/2009,14:30:00,22325,22330,22315,22325,73
26/11/2009,14:33:00,22330,22330,22325,22325,4
26/11/2009,14:36:00,22330,22335,22325,22330,18
26/11/2009,14:39:00,22330,22330,22310,22325,62
26/11/2009,14:42:00,22325,22340,22325,22340,23
26/11/2009,14:45:00,22335,22340,22330,22330,41
26/11/2009,14:48:00,22330,22335,22330,22330,9
26/11/2009,14:51:00,22330,22335,22330,22330,6
26/11/2009,14:54:00,22330,22330,22320,22330,14
26/11/2009,14:57:00,22325,22325,22315,22325,16
26/11/2009,15:00:00,22330,22330,22315,22330,29
26/11/2009,15:03:00,22325,22330,22320,22320,13
26/11/2009,15:06:00,22325,22330,22315,22315,21
26/11/2009,15:09:00,22310,22315,22300,22305,55
26/11/2009,15:12:00,22300,22305,22295,22300,42
26/11/2009,15:15:00,22305,22305,22270,22275,87
26/11/2009,15:18:00,22270,22280,22240,22245,118
26/11/2009,15:21:00,22250,22250,22210,22240,113
26/11/2009,15:24:00,22240,22265,22235,22265,75
26/11/2009,15:27:00,22265,22270,22260,22260,70
26/11/2009,15:30:00,22260,22265,22255,22255,26
26/11/2009,15:33:00,22255,22265,22225,22230,54
26/11/2009,15:36:00,22225,22235,22210,22210,59
26/11/2009,15:39:00,22205,22210,22155,22175,218
26/11/2009,15:42:00,22175,22200,22165,22170,90
26/11/2009,15:45:00,22165,22175,22160,22160,91
26/11/2009,15:48:00,22155,22155,22135,22145,193
26/11/2009,15:51:00,22155,22155,22130,22140,77
26/11/2009,15:54:00,22140,22145,22055,22095,465
26/11/2009,15:57:00,22095,22095,22055,22075,204
26/11/2009,16:00:00,22070,22095,22050,22085,254
26/11/2009,16:03:00,22085,22110,22085,22095,90
26/11/2009,16:06:00,22100,22105,22085,22085,28
26/11/2009,16:09:00,22090,22090,22015,22035,275
26/11/2009,16:12:00,22035,22035,21975,21990,267
26/11/2009,16:15:00,21990,22045,21975,22040,208
26/11/2009,16:18:00,22040,22075,22040,22075,74
26/11/2009,16:21:00,22075,22110,22075,22110,117
26/11/2009,16:24:00,22100,22100,22035,22035,140
26/11/2009,16:27:00,22025,22040,22010,22030,100
26/11/2009,16:30:00,22030,22070,22030,22070,68
26/11/2009,16:33:00,22070,22075,22035,22050,108
26/11/2009,16:36:00,22055,22090,22055,22075,44
26/11/2009,16:39:00,22075,22080,22065,22070,23
26/11/2009,16:42:00,22070,22070,22025,22030,72
26/11/2009,16:45:00,22035,22035,22025,22025,62
26/11/2009,16:48:00,22030,22035,21990,22000,112
26/11/2009,16:51:00,22000,22005,21950,21960,184
26/11/2009,16:54:00,21960,21965,21915,21945,162
26/11/2009,16:57:00,21950,21960,21925,21930,108
26/11/2009,17:00:00,21920,21990,21915,21980,169
26/11/2009,17:03:00,21980,21985,21960,21975,102
26/11/2009,17:06:00,21975,21985,21970,21970,61
26/11/2009,17:09:00,21975,21985,21960,21985,132
26/11/2009,17:12:00,21980,21985,21945,21945,126
26/11/2009,17:15:00,21940,21960,21920,21925,160
26/11/2009,17:18:00,21930,21940,21905,21935,254
26/11/2009,17:21:00,21935,21945,21920,21940,100
26/11/2009,17:24:00,21940,21965,21935,21955,296
26/11/2009,17:27:00,21960,21960,21920,21930,251
26/11/2009,17:30:00,21920,22005,21920,21955,349
26/11/2009,17:33:00,21955,21965,21915,21965,274
26/11/2009,17:36:00,21965,21990,21950,21980,123
26/11/2009,17:39:00,21980,22015,21980,22000,83
27/11/2009,09:00:00,21700,21700,21370,21470,864
27/11/2009,09:03:00,21480,21480,21430,21480,491
27/11/2009,09:06:00,21470,21540,21430,21485,558
27/11/2009,09:09:00,21490,21530,21465,21515,306
27/11/2009,09:12:00,21520,21570,21510,21545,357
27/11/2009,09:15:00,21540,21545,21510,21515,282
27/11/2009,09:18:00,21525,21575,21500,21520,227
27/11/2009,09:21:00,21520,21565,21465,21530,268
27/11/2009,09:24:00,21525,21630,21525,21615,272
27/11/2009,09:27:00,21620,21665,21610,21660,221
27/11/2009,09:30:00,21655,21675,21635,21635,301
27/11/2009,09:33:00,21635,21720,21635,21715,309
27/11/2009,09:36:00,21715,21730,21690,21730,215
27/11/2009,09:39:00,21730,21775,21710,21735,243
27/11/2009,09:42:00,21735,21755,21715,21725,146
27/11/2009,09:45:00,21720,21755,21715,21725,108
27/11/2009,09:48:00,21735,21745,21715,21715,132
27/11/2009,09:51:00,21710,21710,21665,21675,213
27/11/2009,09:54:00,21670,21670,21650,21650,106
27/11/2009,09:57:00,21650,21655,21620,21630,171
27/11/2009,10:00:00,21630,21670,21630,21660,109
27/11/2009,10:03:00,21660,21680,21630,21630,101
27/11/2009,10:06:00,21625,21630,21580,21585,140
27/11/2009,10:09:00,21580,21645,21570,21640,177
27/11/2009,10:12:00,21640,21705,21625,21690,179
27/11/2009,10:15:00,21695,21805,21695,21795,336
27/11/2009,10:18:00,21790,21790,21745,21765,218
27/11/2009,10:21:00,21765,21790,21760,21760,152
27/11/2009,10:24:00,21760,21790,21745,21755,128
27/11/2009,10:27:00,21755,21760,21685,21690,163
27/11/2009,10:30:00,21695,21775,21695,21760,174
27/11/2009,10:33:00,21760,21775,21735,21770,112
27/11/2009,10:36:00,21765,21800,21765,21795,93
27/11/2009,10:39:00,21790,21795,21740,21740,105
27/11/2009,10:42:00,21735,21740,21720,21725,73
27/11/2009,10:45:00,21725,21780,21720,21730,225
27/11/2009,10:48:00,21735,21760,21695,21705,117
27/11/2009,10:51:00,21705,21760,21705,21745,122
27/11/2009,10:54:00,21755,21850,21755,21820,257
27/11/2009,10:57:00,21815,21840,21780,21795,164
27/11/2009,11:00:00,21790,21835,21785,21820,109
27/11/2009,11:03:00,21820,21830,21815,21830,45
27/11/2009,11:06:00,21830,21830,21785,21805,127
27/11/2009,11:09:00,21805,21830,21805,21825,47
27/11/2009,11:12:00,21825,21825,21795,21810,73
27/11/2009,11:15:00,21810,21835,21805,21835,79
27/11/2009,11:18:00,21835,21870,21830,21830,260
27/11/2009,11:21:00,21830,21840,21825,21840,48
27/11/2009,11:24:00,21845,21865,21840,21860,44
27/11/2009,11:27:00,21865,21880,21860,21880,100
27/11/2009,11:30:00,21885,21890,21865,21875,126
27/11/2009,11:33:00,21875,21875,21845,21855,191
27/11/2009,11:36:00,21850,21895,21850,21880,60
27/11/2009,11:39:00,21875,21880,21860,21870,49
27/11/2009,11:42:00,21860,21865,21830,21840,90
27/11/2009,11:45:00,21845,21865,21840,21865,39
27/11/2009,11:48:00,21860,21860,21815,21815,64
27/11/2009,11:51:00,21820,21830,21790,21790,95
27/11/2009,11:54:00,21790,21810,21790,21795,50
27/11/2009,11:57:00,21790,21790,21750,21750,108
27/11/2009,12:00:00,21745,21750,21685,21705,254
27/11/2009,12:03:00,21700,21740,21685,21735,96
27/11/2009,12:06:00,21735,21760,21735,21750,103
27/11/2009,12:09:00,21740,21770,21725,21735,86
27/11/2009,12:12:00,21730,21765,21730,21745,32
27/11/2009,12:15:00,21750,21750,21715,21715,62
27/11/2009,12:18:00,21715,21740,21685,21725,135
27/11/2009,12:21:00,21720,21725,21690,21715,108
27/11/2009,12:24:00,21715,21740,21715,21730,40
27/11/2009,12:27:00,21730,21730,21710,21720,18
27/11/2009,12:30:00,21715,21795,21715,21790,144
27/11/2009,12:33:00,21790,21795,21770,21780,96
27/11/2009,12:36:00,21785,21785,21775,21780,23
27/11/2009,12:39:00,21785,21830,21785,21815,70
27/11/2009,12:42:00,21820,21820,21790,21795,56
27/11/2009,12:45:00,21795,21830,21795,21830,38
27/11/2009,12:48:00,21820,21830,21805,21805,32
27/11/2009,12:51:00,21800,21805,21790,21795,42
27/11/2009,12:54:00,21795,21800,21790,21795,32
27/11/2009,12:57:00,21800,21810,21800,21810,33
27/11/2009,13:00:00,21805,21825,21805,21805,42
27/11/2009,13:03:00,21810,21815,21810,21815,13
27/11/2009,13:06:00,21810,21810,21790,21800,29
27/11/2009,13:09:00,21800,21810,21800,21800,11
27/11/2009,13:12:00,21805,21830,21800,21820,108
27/11/2009,13:15:00,21825,21845,21825,21845,72
27/11/2009,13:18:00,21850,21850,21835,21840,69
27/11/2009,13:21:00,21850,21850,21810,21825,64
27/11/2009,13:24:00,21815,21815,21780,21795,83
27/11/2009,13:27:00,21790,21805,21775,21775,44
27/11/2009,13:30:00,21775,21800,21770,21780,56
27/11/2009,13:33:00,21780,21795,21775,21795,18
27/11/2009,13:36:00,21795,21800,21785,21795,26
27/11/2009,13:39:00,21795,21800,21795,21795,27
27/11/2009,13:42:00,21800,21825,21800,21825,21
27/11/2009,13:45:00,21830,21835,21810,21815,44
27/11/2009,13:48:00,21820,21830,21820,21830,16
27/11/2009,13:51:00,21835,21865,21835,21860,41
27/11/2009,13:54:00,21855,21865,21845,21845,52
27/11/2009,13:57:00,21845,21860,21845,21855,41
27/11/2009,14:00:00,21855,21945,21855,21945,263
27/11/2009,14:03:00,21945,21960,21930,21960,145
27/11/2009,14:06:00,21955,21990,21955,21970,145
27/11/2009,14:09:00,21970,21995,21960,21970,91
27/11/2009,14:12:00,21970,22040,21970,22020,213
27/11/2009,14:15:00,22015,22030,21980,21980,194
27/11/2009,14:18:00,21990,21990,21970,21975,62
27/11/2009,14:21:00,21980,21995,21975,21980,65
27/11/2009,14:24:00,21975,21980,21970,21970,73
27/11/2009,14:27:00,21970,21975,21955,21960,51
27/11/2009,14:30:00,21965,21995,21965,21990,119
27/11/2009,14:33:00,21995,22015,21985,21985,79
27/11/2009,14:36:00,21985,21990,21975,21980,40
27/11/2009,14:39:00,21975,21990,21970,21990,68
27/11/2009,14:42:00,21985,21990,21975,21975,56
27/11/2009,14:45:00,21970,21970,21935,21940,99
27/11/2009,14:48:00,21940,21940,21915,21935,104
27/11/2009,14:51:00,21940,21940,21930,21935,35
27/11/2009,14:54:00,21935,21950,21920,21940,73
27/11/2009,14:57:00,21935,21940,21915,21915,43
27/11/2009,15:00:00,21910,21915,21865,21870,144
27/11/2009,15:03:00,21875,21880,21860,21870,61
27/11/2009,15:06:00,21865,21900,21865,21890,58
27/11/2009,15:09:00,21890,21945,21890,21945,102
27/11/2009,15:12:00,21950,21950,21880,21880,119
27/11/2009,15:15:00,21880,21900,21880,21890,91
27/11/2009,15:18:00,21890,21920,21890,21920,46
27/11/2009,15:21:00,21925,21930,21900,21915,60
27/11/2009,15:24:00,21915,21915,21855,21885,162
27/11/2009,15:27:00,21880,21885,21860,21880,58
27/11/2009,15:30:00,21880,21955,21840,21940,330
27/11/2009,15:33:00,21940,22020,21935,21980,220
27/11/2009,15:36:00,21990,22045,21985,22005,193
27/11/2009,15:39:00,22000,22080,21985,22060,229
27/11/2009,15:42:00,22060,22075,22030,22050,127
27/11/2009,15:45:00,22050,22075,22000,22025,234
27/11/2009,15:48:00,22025,22070,22025,22060,151
27/11/2009,15:51:00,22065,22080,22040,22040,142
27/11/2009,15:54:00,22040,22075,22040,22065,116
27/11/2009,15:57:00,22065,22115,22065,22100,220
27/11/2009,16:00:00,22110,22195,22095,22185,319
27/11/2009,16:03:00,22190,22190,22140,22150,179
27/11/2009,16:06:00,22150,22155,22125,22130,130
27/11/2009,16:09:00,22130,22160,22120,22135,126
27/11/2009,16:12:00,22140,22155,22125,22155,148
27/11/2009,16:15:00,22150,22175,22145,22155,77
27/11/2009,16:18:00,22150,22180,22150,22180,69
27/11/2009,16:21:00,22185,22235,22185,22200,218
27/11/2009,16:24:00,22210,22230,22200,22220,96
27/11/2009,16:27:00,22220,22220,22190,22195,116
27/11/2009,16:30:00,22190,22195,22160,22165,139
27/11/2009,16:33:00,22170,22205,22170,22200,89
27/11/2009,16:36:00,22205,22210,22160,22190,119
27/11/2009,16:39:00,22185,22205,22165,22205,108
27/11/2009,16:42:00,22205,22265,22205,22255,281
27/11/2009,16:45:00,22260,22260,22230,22235,140
27/11/2009,16:48:00,22245,22245,22220,22220,87
27/11/2009,16:51:00,22220,22315,22220,22310,212
27/11/2009,16:54:00,22310,22310,22270,22270,205
27/11/2009,16:57:00,22270,22275,22245,22260,116
27/11/2009,17:00:00,22260,22310,22260,22310,135
27/11/2009,17:03:00,22310,22315,22295,22305,104
27/11/2009,17:06:00,22305,22335,22300,22315,106
27/11/2009,17:09:00,22310,22310,22280,22290,114
27/11/2009,17:12:00,22280,22285,22220,22240,221
27/11/2009,17:15:00,22235,22255,22220,22240,119
27/11/2009,17:18:00,22240,22250,22220,22220,75
27/11/2009,17:21:00,22220,22235,22215,22235,100
27/11/2009,17:24:00,22230,22250,22225,22240,137
27/11/2009,17:27:00,22245,22250,22210,22215,210
27/11/2009,17:30:00,22215,22215,22200,22210,491
27/11/2009,17:33:00,22205,22210,22160,22170,391
27/11/2009,17:36:00,22175,22185,22155,22180,297
27/11/2009,17:39:00,22185,22185,22170,22170,33
30/11/2009,09:00:00,22330,22340,22260,22285,500
30/11/2009,09:03:00,22280,22310,22280,22290,361
30/11/2009,09:06:00,22285,22295,22275,22280,123
30/11/2009,09:09:00,22280,22280,22245,22270,169
30/11/2009,09:12:00,22265,22310,22255,22260,182
30/11/2009,09:15:00,22250,22250,22095,22120,498
30/11/2009,09:18:00,22120,22130,22045,22045,244
30/11/2009,09:21:00,22045,22100,22035,22095,237
30/11/2009,09:24:00,22090,22110,22065,22075,188
30/11/2009,09:27:00,22075,22110,22070,22110,77
30/11/2009,09:30:00,22110,22115,22020,22040,222
30/11/2009,09:33:00,22040,22075,22030,22050,128
30/11/2009,09:36:00,22055,22060,21990,22015,148
30/11/2009,09:39:00,22020,22040,21985,22020,285
30/11/2009,09:42:00,22020,22095,22010,22095,197
30/11/2009,09:45:00,22090,22135,22070,22130,141
30/11/2009,09:48:00,22125,22180,22120,22165,189
30/11/2009,09:51:00,22170,22200,22170,22175,143
30/11/2009,09:54:00,22175,22185,22100,22120,140
30/11/2009,09:57:00,22120,22160,22120,22130,102
30/11/2009,10:00:00,22125,22140,22100,22130,129
30/11/2009,10:03:00,22135,22185,22120,22155,136
30/11/2009,10:06:00,22155,22155,22090,22105,90
30/11/2009,10:09:00,22110,22120,22075,22080,105
30/11/2009,10:12:00,22080,22080,22040,22050,120
30/11/2009,10:15:00,22040,22120,22035,22095,129
30/11/2009,10:18:00,22100,22115,22090,22100,61
30/11/2009,10:21:00,22105,22145,22105,22115,121
30/11/2009,10:24:00,22115,22115,22040,22055,90
30/11/2009,10:27:00,22055,22095,22045,22080,65
30/11/2009,10:30:00,22075,22075,22005,22030,203
30/11/2009,10:33:00,22030,22060,22015,22020,69
30/11/2009,10:36:00,22020,22075,22010,22065,99
30/11/2009,10:39:00,22065,22075,22030,22075,83
30/11/2009,10:42:00,22070,22095,22065,22075,82
30/11/2009,10:45:00,22075,22075,22005,22025,241
30/11/2009,10:48:00,22025,22040,22010,22015,84
30/11/2009,10:51:00,22010,22010,21970,21970,211
30/11/2009,10:54:00,21980,22005,21980,22005,96
30/11/2009,10:57:00,22000,22005,21970,22005,105
30/11/2009,11:00:00,22005,22035,21990,22030,121
30/11/2009,11:03:00,22035,22040,22000,22000,63
30/11/2009,11:06:00,22000,22020,21985,21985,74
30/11/2009,11:09:00,21990,22010,21970,22005,108
30/11/2009,11:12:00,22015,22025,22000,22000,25
30/11/2009,11:15:00,21995,21995,21925,21950,238
30/11/2009,11:18:00,21950,21980,21915,21935,144
30/11/2009,11:21:00,21935,21970,21925,21955,96
30/11/2009,11:24:00,21960,21960,21920,21960,116
30/11/2009,11:27:00,21965,21980,21940,21970,117
30/11/2009,11:30:00,21960,21975,21950,21975,33
30/11/2009,11:33:00,21970,22025,21970,22015,192
30/11/2009,11:36:00,22010,22050,22010,22040,131
30/11/2009,11:39:00,22035,22085,22035,22075,119
30/11/2009,11:42:00,22085,22085,22045,22065,59
30/11/2009,11:45:00,22070,22080,22045,22075,75
30/11/2009,11:48:00,22075,22075,22030,22040,93
30/11/2009,11:51:00,22035,22035,22010,22010,58
30/11/2009,11:54:00,22015,22040,22005,22010,66
30/11/2009,11:57:00,22010,22015,22000,22000,39
30/11/2009,12:00:00,21995,22040,21995,22030,55
30/11/2009,12:03:00,22030,22075,22025,22065,87
30/11/2009,12:06:00,22070,22095,21980,21980,294
30/11/2009,12:09:00,21975,22015,21935,21940,310
30/11/2009,12:12:00,21930,21990,21915,21960,241
30/11/2009,12:15:00,21965,21985,21940,21945,108
30/11/2009,12:18:00,21950,22000,21950,21980,118
30/11/2009,12:21:00,21980,22010,21965,21995,91
30/11/2009,12:24:00,21995,22025,21990,21990,74
30/11/2009,12:27:00,22000,22005,21990,22005,16
30/11/2009,12:30:00,22005,22005,21955,21980,100
30/11/2009,12:33:00,21975,22040,21970,22035,148
30/11/2009,12:36:00,22040,22040,22010,22010,63
30/11/2009,12:39:00,22010,22050,22005,22025,77
30/11/2009,12:42:00,22030,22050,22025,22035,47
30/11/2009,12:45:00,22040,22040,22010,22020,73
30/11/2009,12:48:00,22025,22025,21995,21995,22
30/11/2009,12:51:00,21995,22040,21990,22030,48
30/11/2009,12:54:00,22030,22030,22020,22025,30
30/11/2009,12:57:00,22020,22025,22005,22015,23
30/11/2009,13:00:00,22020,22020,21970,21990,74
30/11/2009,13:03:00,21980,21995,21980,21985,48
30/11/2009,13:06:00,21980,22005,21980,22000,20
30/11/2009,13:09:00,22000,22025,21995,22015,41
30/11/2009,13:12:00,22010,22035,22000,22025,50
30/11/2009,13:15:00,22020,22030,21985,22010,40
30/11/2009,13:18:00,22005,22005,21980,21985,34
30/11/2009,13:21:00,21985,21995,21970,21980,45
30/11/2009,13:24:00,21980,21985,21975,21975,16
30/11/2009,13:27:00,21980,21980,21955,21955,62
30/11/2009,13:30:00,21960,21970,21950,21965,28
30/11/2009,13:33:00,21960,21980,21950,21960,62
30/11/2009,13:36:00,21965,21980,21960,21980,13
30/11/2009,13:39:00,21980,21980,21965,21965,71
30/11/2009,13:42:00,21975,21990,21975,21980,57
30/11/2009,13:45:00,21980,21980,21975,21980,31
30/11/2009,13:48:00,21980,21995,21980,21985,30
30/11/2009,13:51:00,21985,22010,21985,22010,21
30/11/2009,13:54:00,22010,22040,22010,22035,47
30/11/2009,13:57:00,22035,22050,22030,22045,31
30/11/2009,14:00:00,22050,22055,22025,22040,60
30/11/2009,14:03:00,22045,22045,22010,22020,62
30/11/2009,14:06:00,22015,22025,22015,22025,14
30/11/2009,14:09:00,22025,22025,21990,22000,33
30/11/2009,14:12:00,21995,22020,21995,22020,29
30/11/2009,14:15:00,22020,22040,22020,22035,42
30/11/2009,14:18:00,22030,22070,22025,22060,54
30/11/2009,14:21:00,22055,22100,22055,22095,86
30/11/2009,14:24:00,22090,22090,22075,22085,36
30/11/2009,14:27:00,22085,22095,22085,22095,42
30/11/2009,14:30:00,22100,22135,22080,22120,157
30/11/2009,14:33:00,22125,22125,22080,22090,76
30/11/2009,14:36:00,22085,22100,22085,22090,34
30/11/2009,14:39:00,22085,22085,22070,22080,37
30/11/2009,14:42:00,22085,22100,22085,22100,18
30/11/2009,14:45:00,22095,22100,22070,22080,53
30/11/2009,14:48:00,22075,22090,22070,22075,26
30/11/2009,14:51:00,22080,22095,22055,22055,52
30/11/2009,14:54:00,22055,22070,22045,22065,54
30/11/2009,14:57:00,22065,22065,22035,22045,60
30/11/2009,15:00:00,22045,22070,22040,22045,68
30/11/2009,15:03:00,22050,22055,22045,22050,25
30/11/2009,15:06:00,22050,22050,22035,22040,23
30/11/2009,15:09:00,22050,22060,22035,22035,56
30/11/2009,15:12:00,22030,22035,22010,22025,61
30/11/2009,15:15:00,22025,22035,22010,22030,39
30/11/2009,15:18:00,22030,22040,22030,22035,16
30/11/2009,15:21:00,22040,22070,22035,22060,64
30/11/2009,15:24:00,22050,22050,22035,22050,35
30/11/2009,15:27:00,22045,22050,22045,22050,20
30/11/2009,15:30:00,22045,22095,22020,22025,129
30/11/2009,15:33:00,22025,22035,21960,22030,175
30/11/2009,15:36:00,22030,22075,22015,22030,183
30/11/2009,15:39:00,22025,22040,21960,21975,102
30/11/2009,15:42:00,21985,22085,21985,22085,417
30/11/2009,15:45:00,22075,22080,22010,22040,286
30/11/2009,15:48:00,22030,22065,22005,22040,212
30/11/2009,15:51:00,22040,22055,22000,22035,145
30/11/2009,15:54:00,22025,22075,22020,22065,134
30/11/2009,15:57:00,22065,22090,22050,22065,155
30/11/2009,16:00:00,22070,22115,22070,22095,150
30/11/2009,16:03:00,22090,22110,22080,22110,73
30/11/2009,16:06:00,22100,22165,22100,22150,165
30/11/2009,16:09:00,22150,22170,22140,22160,74
30/11/2009,16:12:00,22165,22165,22140,22140,48
30/11/2009,16:15:00,22135,22165,22125,22160,133
30/11/2009,16:18:00,22160,22185,22160,22165,112
30/11/2009,16:21:00,22170,22180,22145,22155,107
30/11/2009,16:24:00,22150,22175,22150,22160,53
30/11/2009,16:27:00,22160,22215,22160,22205,141
30/11/2009,16:30:00,22210,22255,22210,22235,186
30/11/2009,16:33:00,22235,22250,22230,22250,98
30/11/2009,16:36:00,22245,22260,22235,22240,101
30/11/2009,16:39:00,22235,22250,22235,22240,75
30/11/2009,16:42:00,22245,22255,22225,22225,88
30/11/2009,16:45:00,22220,22220,22180,22180,172
30/11/2009,16:48:00,22180,22185,22135,22150,126
30/11/2009,16:51:00,22145,22145,22120,22125,141
30/11/2009,16:54:00,22130,22140,22105,22110,82
30/11/2009,16:57:00,22120,22130,22115,22125,59
30/11/2009,17:00:00,22130,22130,22040,22040,171
30/11/2009,17:03:00,22045,22090,22035,22065,141
30/11/2009,17:06:00,22065,22080,22050,22070,75
30/11/2009,17:09:00,22075,22090,22045,22045,95
30/11/2009,17:12:00,22050,22065,22045,22055,96
30/11/2009,17:15:00,22060,22070,22025,22025,82
30/11/2009,17:18:00,22025,22045,22015,22025,139
30/11/2009,17:21:00,22025,22030,22000,22015,110
30/11/2009,17:24:00,22010,22020,21960,21970,316
30/11/2009,17:27:00,21975,21975,21910,21920,677
30/11/2009,17:30:00,21935,21955,21880,21890,339
30/11/2009,17:33:00,21900,21945,21895,21920,175
30/11/2009,17:36:00,21925,21965,21915,21955,143
30/11/2009,17:39:00,21960,21985,21945,21945,68
01/12/2009,09:00:00,22120,22220,22035,22205,499
01/12/2009,09:03:00,22215,22245,22200,22225,374
01/12/2009,09:06:00,22225,22255,22220,22235,210
01/12/2009,09:09:00,22235,22235,22210,22220,177
01/12/2009,09:12:00,22220,22240,22215,22220,116
01/12/2009,09:15:00,22225,22275,22220,22270,299
01/12/2009,09:18:00,22275,22275,22240,22245,124
01/12/2009,09:21:00,22245,22250,22220,22230,79
01/12/2009,09:24:00,22225,22225,22210,22225,57
01/12/2009,09:27:00,22230,22230,22215,22225,29
01/12/2009,09:30:00,22220,22225,22215,22225,44
01/12/2009,09:33:00,22220,22250,22220,22250,70
01/12/2009,09:36:00,22250,22255,22240,22245,46
01/12/2009,09:39:00,22245,22245,22225,22225,43
01/12/2009,09:42:00,22225,22265,22225,22265,98
01/12/2009,09:45:00,22265,22265,22245,22260,49
01/12/2009,09:48:00,22260,22280,22260,22270,111
01/12/2009,09:51:00,22270,22280,22260,22260,129
01/12/2009,09:54:00,22255,22265,22250,22255,48
01/12/2009,09:57:00,22255,22295,22255,22275,121
01/12/2009,10:00:00,22280,22290,22265,22290,119
01/12/2009,10:03:00,22290,22295,22275,22275,72
01/12/2009,10:06:00,22275,22275,22255,22270,69
01/12/2009,10:09:00,22265,22280,22265,22275,44
01/12/2009,10:12:00,22270,22280,22265,22270,39
01/12/2009,10:15:00,22270,22305,22265,22295,201
01/12/2009,10:18:00,22295,22380,22290,22375,467
01/12/2009,10:21:00,22370,22390,22350,22375,166
01/12/2009,10:24:00,22365,22380,22360,22375,120
01/12/2009,10:27:00,22375,22380,22350,22375,143
01/12/2009,10:30:00,22375,22400,22365,22365,188
01/12/2009,10:33:00,22370,22380,22370,22370,63
01/12/2009,10:36:00,22365,22370,22355,22370,76
01/12/2009,10:39:00,22370,22370,22355,22355,47
01/12/2009,10:42:00,22350,22355,22340,22345,59
01/12/2009,10:45:00,22340,22345,22330,22340,22
01/12/2009,10:48:00,22345,22345,22340,22345,23
01/12/2009,10:51:00,22345,22365,22340,22365,40
01/12/2009,10:54:00,22365,22365,22345,22355,65
01/12/2009,10:57:00,22345,22355,22330,22345,42
01/12/2009,11:00:00,22340,22345,22325,22330,35
01/12/2009,11:03:00,22325,22335,22325,22325,19
01/12/2009,11:06:00,22325,22345,22325,22340,35
01/12/2009,11:09:00,22340,22340,22325,22335,29
01/12/2009,11:12:00,22340,22360,22340,22355,23
01/12/2009,11:15:00,22365,22365,22345,22345,34
01/12/2009,11:18:00,22345,22355,22345,22350,31
01/12/2009,11:21:00,22350,22360,22345,22345,19
01/12/2009,11:24:00,22350,22350,22340,22340,12
01/12/2009,11:27:00,22340,22350,22340,22350,27
01/12/2009,11:30:00,22350,22350,22345,22345,12
01/12/2009,11:33:00,22350,22350,22335,22335,38
01/12/2009,11:36:00,22335,22335,22325,22330,29
01/12/2009,11:39:00,22330,22335,22325,22330,34
01/12/2009,11:42:00,22330,22335,22325,22330,14
01/12/2009,11:45:00,22330,22330,22305,22315,63
01/12/2009,11:48:00,22315,22320,22305,22310,36
01/12/2009,11:51:00,22305,22325,22305,22315,29
01/12/2009,11:54:00,22320,22330,22320,22330,23
01/12/2009,11:57:00,22325,22325,22325,22325,4
01/12/2009,12:00:00,22335,22335,22320,22320,27
01/12/2009,12:03:00,22325,22325,22315,22320,8
01/12/2009,12:06:00,22315,22320,22310,22315,14
01/12/2009,12:09:00,22320,22320,22310,22310,16
01/12/2009,12:12:00,22310,22310,22305,22310,23
01/12/2009,12:15:00,22310,22325,22310,22315,30
01/12/2009,12:18:00,22320,22320,22315,22315,5
01/12/2009,12:21:00,22315,22315,22310,22315,7
01/12/2009,12:24:00,22320,22325,22320,22320,21
01/12/2009,12:27:00,22325,22330,22325,22330,5
01/12/2009,12:30:00,22325,22335,22325,22335,30
01/12/2009,12:33:00,22340,22355,22340,22350,78
01/12/2009,12:36:00,22350,22350,22335,22335,10
01/12/2009,12:39:00,22330,22345,22330,22345,10
01/12/2009,12:42:00,22345,22345,22340,22345,4
01/12/2009,12:45:00,22350,22355,22345,22345,24
01/12/2009,12:48:00,22350,22355,22350,22350,16
01/12/2009,12:51:00,22350,22350,22350,22350,3
01/12/2009,12:54:00,22345,22350,22345,22350,5
01/12/2009,12:57:00,22350,22355,22350,22355,11
01/12/2009,13:00:00,22360,22370,22355,22355,60
01/12/2009,13:03:00,22360,22360,22350,22350,19
01/12/2009,13:06:00,22355,22360,22355,22360,7
01/12/2009,13:09:00,22355,22360,22350,22355,14
01/12/2009,13:12:00,22355,22365,22355,22355,12
01/12/2009,13:15:00,22350,22355,22350,22350,6
01/12/2009,13:18:00,22355,22360,22345,22345,11
01/12/2009,13:21:00,22345,22350,22345,22345,8
01/12/2009,13:24:00,22340,22345,22340,22340,8
01/12/2009,13:27:00,22340,22350,22340,22350,7
01/12/2009,13:30:00,22345,22345,22330,22330,27
01/12/2009,13:33:00,22335,22340,22330,22330,30
01/12/2009,13:36:00,22330,22335,22325,22330,21
01/12/2009,13:39:00,22335,22335,22335,22335,6
01/12/2009,13:42:00,22335,22340,22330,22330,9
01/12/2009,13:45:00,22330,22330,22330,22330,8
01/12/2009,13:48:00,22340,22350,22340,22350,7
01/12/2009,13:51:00,22350,22350,22350,22350,11
01/12/2009,13:54:00,22345,22345,22340,22340,15
01/12/2009,13:57:00,22340,22340,22330,22330,48
01/12/2009,14:00:00,22330,22345,22330,22330,24
01/12/2009,14:03:00,22330,22335,22325,22325,14
01/12/2009,14:06:00,22335,22335,22325,22325,13
01/12/2009,14:09:00,22330,22335,22330,22330,10
01/12/2009,14:12:00,22330,22335,22330,22330,11
01/12/2009,14:15:00,22335,22350,22335,22350,30
01/12/2009,14:18:00,22350,22350,22345,22350,32
01/12/2009,14:21:00,22345,22370,22345,22365,57
01/12/2009,14:24:00,22365,22370,22355,22360,27
01/12/2009,14:27:00,22360,22360,22345,22360,33
01/12/2009,14:30:00,22360,22365,22340,22340,40
01/12/2009,14:33:00,22345,22365,22345,22355,32
01/12/2009,14:36:00,22355,22365,22355,22360,23
01/12/2009,14:39:00,22360,22365,22355,22365,31
01/12/2009,14:42:00,22360,22360,22350,22355,36
01/12/2009,14:45:00,22355,22370,22350,22365,43
01/12/2009,14:48:00,22370,22375,22365,22370,38
01/12/2009,14:51:00,22375,22375,22355,22375,51
01/12/2009,14:54:00,22375,22375,22360,22375,32
01/12/2009,14:57:00,22375,22375,22360,22375,37
01/12/2009,15:00:00,22375,22375,22360,22375,48
01/12/2009,15:03:00,22375,22375,22365,22370,22
01/12/2009,15:06:00,22370,22380,22370,22375,30
01/12/2009,15:09:00,22380,22395,22380,22395,79
01/12/2009,15:12:00,22395,22395,22385,22395,34
01/12/2009,15:15:00,22390,22400,22390,22390,29
01/12/2009,15:18:00,22395,22395,22385,22390,56
01/12/2009,15:21:00,22390,22395,22385,22390,22
01/12/2009,15:24:00,22395,22400,22385,22395,21
01/12/2009,15:27:00,22400,22415,22395,22415,115
01/12/2009,15:30:00,22415,22460,22410,22455,386
01/12/2009,15:33:00,22460,22475,22430,22430,175
01/12/2009,15:36:00,22430,22460,22430,22450,140
01/12/2009,15:39:00,22455,22475,22440,22460,118
01/12/2009,15:42:00,22460,22460,22415,22415,75
01/12/2009,15:45:00,22425,22450,22425,22430,135
01/12/2009,15:48:00,22430,22440,22425,22440,49
01/12/2009,15:51:00,22435,22445,22430,22435,120
01/12/2009,15:54:00,22430,22445,22430,22440,75
01/12/2009,15:57:00,22435,22440,22425,22440,50
01/12/2009,16:00:00,22430,22480,22375,22460,397
01/12/2009,16:03:00,22460,22465,22430,22435,140
01/12/2009,16:06:00,22435,22435,22360,22380,280
01/12/2009,16:09:00,22375,22390,22330,22360,364
01/12/2009,16:12:00,22360,22400,22350,22390,153
01/12/2009,16:15:00,22390,22395,22360,22380,104
01/12/2009,16:18:00,22375,22390,22375,22385,58
01/12/2009,16:21:00,22375,22380,22345,22370,185
01/12/2009,16:24:00,22365,22390,22360,22375,90
01/12/2009,16:27:00,22380,22405,22370,22400,116
01/12/2009,16:30:00,22395,22435,22395,22420,150
01/12/2009,16:33:00,22425,22435,22395,22395,106
01/12/2009,16:36:00,22400,22415,22385,22405,46
01/12/2009,16:39:00,22410,22410,22390,22390,40
01/12/2009,16:42:00,22395,22415,22395,22400,159
01/12/2009,16:45:00,22410,22410,22395,22405,27
01/12/2009,16:48:00,22410,22420,22395,22395,88
01/12/2009,16:51:00,22395,22410,22395,22410,28
01/12/2009,16:54:00,22410,22420,22400,22410,99
01/12/2009,16:57:00,22415,22415,22405,22410,39
01/12/2009,17:00:00,22415,22440,22405,22425,125
01/12/2009,17:03:00,22420,22430,22400,22410,87
01/12/2009,17:06:00,22410,22445,22410,22435,102
01/12/2009,17:09:00,22430,22445,22420,22430,114
01/12/2009,17:12:00,22435,22465,22435,22460,114
01/12/2009,17:15:00,22455,22490,22455,22490,144
01/12/2009,17:18:00,22490,22535,22485,22530,308
01/12/2009,17:21:00,22525,22550,22515,22540,227
01/12/2009,17:24:00,22540,22590,22520,22560,410
01/12/2009,17:27:00,22560,22570,22550,22555,249
01/12/2009,17:30:00,22565,22565,22545,22560,227
01/12/2009,17:33:00,22560,22625,22560,22610,306
01/12/2009,17:36:00,22605,22610,22580,22590,141
01/12/2009,17:39:00,22600,22600,22575,22580,60
02/12/2009,09:00:00,22550,22620,22505,22615,432
02/12/2009,09:03:00,22610,22690,22610,22680,483
02/12/2009,09:06:00,22675,22715,22675,22700,261
02/12/2009,09:09:00,22700,22705,22670,22670,128
02/12/2009,09:12:00,22670,22685,22625,22630,160
02/12/2009,09:15:00,22635,22640,22610,22625,115
02/12/2009,09:18:00,22625,22640,22595,22635,145
02/12/2009,09:21:00,22630,22655,22630,22650,122
02/12/2009,09:24:00,22650,22655,22615,22630,110
02/12/2009,09:27:00,22635,22680,22630,22675,83
02/12/2009,09:30:00,22680,22680,22640,22660,126
02/12/2009,09:33:00,22655,22655,22625,22640,57
02/12/2009,09:36:00,22640,22660,22640,22650,56
02/12/2009,09:39:00,22650,22650,22615,22620,155
02/12/2009,09:42:00,22625,22650,22620,22625,75
02/12/2009,09:45:00,22620,22640,22610,22630,55
02/12/2009,09:48:00,22620,22620,22585,22590,60
02/12/2009,09:51:00,22590,22615,22580,22605,131
02/12/2009,09:54:00,22600,22610,22560,22560,130
02/12/2009,09:57:00,22555,22585,22535,22560,182
02/12/2009,10:00:00,22555,22560,22525,22550,104
02/12/2009,10:03:00,22550,22550,22515,22525,99
02/12/2009,10:06:00,22525,22535,22485,22515,163
02/12/2009,10:09:00,22525,22545,22520,22535,63
02/12/2009,10:12:00,22540,22540,22515,22530,81
02/12/2009,10:15:00,22535,22570,22525,22560,108
02/12/2009,10:18:00,22565,22585,22530,22530,106
02/12/2009,10:21:00,22530,22530,22480,22495,156
02/12/2009,10:24:00,22500,22510,22485,22505,77
02/12/2009,10:27:00,22505,22530,22490,22525,53
02/12/2009,10:30:00,22525,22530,22500,22500,65
02/12/2009,10:33:00,22505,22525,22500,22515,34
02/12/2009,10:36:00,22515,22560,22515,22545,198
02/12/2009,10:39:00,22540,22565,22535,22545,115
02/12/2009,10:42:00,22555,22555,22500,22525,81
02/12/2009,10:45:00,22520,22545,22520,22525,61
02/12/2009,10:48:00,22525,22555,22525,22545,84
02/12/2009,10:51:00,22540,22580,22530,22570,81
02/12/2009,10:54:00,22570,22570,22555,22555,25
02/12/2009,10:57:00,22555,22575,22555,22570,31
02/12/2009,11:00:00,22570,22570,22550,22550,36
02/12/2009,11:03:00,22550,22560,22535,22555,77
02/12/2009,11:06:00,22555,22560,22540,22540,30
02/12/2009,11:09:00,22540,22550,22535,22550,18
02/12/2009,11:12:00,22555,22565,22545,22565,30
02/12/2009,11:15:00,22560,22590,22560,22570,97
02/12/2009,11:18:00,22575,22580,22570,22570,24
02/12/2009,11:21:00,22570,22575,22560,22560,21
02/12/2009,11:24:00,22555,22555,22550,22555,19
02/12/2009,11:27:00,22550,22585,22550,22575,45
02/12/2009,11:30:00,22575,22575,22560,22560,6
02/12/2009,11:33:00,22555,22560,22550,22550,20
02/12/2009,11:36:00,22550,22555,22525,22535,51
02/12/2009,11:39:00,22530,22540,22505,22515,72
02/12/2009,11:42:00,22515,22525,22510,22525,28
02/12/2009,11:45:00,22530,22530,22525,22525,14
02/12/2009,11:48:00,22525,22525,22515,22515,15
02/12/2009,11:51:00,22515,22525,22505,22510,47
02/12/2009,11:54:00,22515,22525,22510,22525,11
02/12/2009,11:57:00,22520,22540,22520,22540,43
02/12/2009,12:00:00,22535,22535,22525,22535,18
02/12/2009,12:03:00,22540,22545,22520,22525,31
02/12/2009,12:06:00,22525,22525,22505,22510,28
02/12/2009,12:09:00,22505,22505,22470,22470,124
02/12/2009,12:12:00,22470,22485,22465,22480,62
02/12/2009,12:15:00,22485,22490,22485,22485,18
02/12/2009,12:18:00,22480,22485,22475,22480,28
02/12/2009,12:21:00,22475,22475,22425,22435,117
02/12/2009,12:24:00,22430,22470,22425,22465,88
02/12/2009,12:27:00,22460,22475,22460,22465,33
02/12/2009,12:30:00,22465,22470,22460,22470,26
02/12/2009,12:33:00,22470,22485,22470,22480,21
02/12/2009,12:36:00,22485,22485,22480,22485,13
02/12/2009,12:39:00,22480,22480,22470,22475,19
02/12/2009,12:42:00,22475,22480,22470,22470,22
02/12/2009,12:45:00,22470,22480,22470,22480,17
02/12/2009,12:48:00,22480,22510,22475,22510,42
02/12/2009,12:51:00,22510,22510,22495,22500,29
02/12/2009,12:54:00,22495,22505,22495,22500,13
02/12/2009,12:57:00,22505,22510,22490,22495,39
02/12/2009,13:00:00,22495,22495,22485,22495,20
02/12/2009,13:03:00,22490,22495,22485,22495,18
02/12/2009,13:06:00,22490,22500,22490,22495,10
02/12/2009,13:09:00,22490,22495,22490,22495,11
02/12/2009,13:12:00,22490,22505,22490,22505,17
02/12/2009,13:15:00,22505,22525,22505,22525,31
02/12/2009,13:18:00,22530,22530,22525,22525,32
02/12/2009,13:21:00,22530,22545,22520,22525,43
02/12/2009,13:24:00,22525,22530,22515,22515,17
02/12/2009,13:27:00,22515,22515,22505,22505,18
02/12/2009,13:30:00,22500,22505,22500,22505,18
02/12/2009,13:33:00,22500,22510,22500,22510,11
02/12/2009,13:36:00,22510,22545,22510,22535,37
02/12/2009,13:39:00,22535,22540,22530,22530,21
02/12/2009,13:42:00,22535,22535,22530,22530,17
02/12/2009,13:45:00,22530,22535,22530,22535,3
02/12/2009,13:48:00,22530,22530,22530,22530,5
02/12/2009,13:51:00,22525,22530,22525,22530,6
02/12/2009,13:54:00,22535,22540,22535,22535,9
02/12/2009,13:57:00,22535,22535,22530,22530,20
02/12/2009,14:00:00,22535,22570,22535,22550,68
02/12/2009,14:03:00,22555,22560,22545,22550,55
02/12/2009,14:06:00,22550,22565,22545,22565,29
02/12/2009,14:09:00,22570,22570,22555,22555,29
02/12/2009,14:12:00,22550,22555,22545,22545,13
02/12/2009,14:15:00,22540,22540,22480,22500,163
02/12/2009,14:18:00,22500,22500,22470,22475,77
02/12/2009,14:21:00,22470,22510,22465,22490,71
02/12/2009,14:24:00,22490,22515,22490,22515,23
02/12/2009,14:27:00,22515,22520,22505,22510,25
02/12/2009,14:30:00,22505,22515,22480,22510,53
02/12/2009,14:33:00,22520,22530,22480,22490,41
02/12/2009,14:36:00,22495,22510,22485,22495,40
02/12/2009,14:39:00,22495,22495,22480,22490,30
02/12/2009,14:42:00,22485,22495,22465,22485,29
02/12/2009,14:45:00,22485,22485,22470,22470,43
02/12/2009,14:48:00,22480,22480,22470,22475,12
02/12/2009,14:51:00,22470,22475,22470,22470,26
02/12/2009,14:54:00,22475,22475,22470,22475,13
02/12/2009,14:57:00,22475,22475,22460,22475,22
02/12/2009,15:00:00,22480,22490,22470,22490,36
02/12/2009,15:03:00,22480,22490,22480,22480,16
02/12/2009,15:06:00,22485,22495,22480,22490,55
02/12/2009,15:09:00,22490,22500,22490,22495,59
02/12/2009,15:12:00,22495,22495,22485,22490,30
02/12/2009,15:15:00,22495,22515,22490,22510,54
02/12/2009,15:18:00,22510,22510,22505,22510,52
02/12/2009,15:21:00,22510,22510,22510,22510,19
02/12/2009,15:24:00,22510,22510,22505,22510,26
02/12/2009,15:27:00,22510,22530,22510,22525,93
02/12/2009,15:30:00,22530,22540,22505,22515,141
02/12/2009,15:33:00,22525,22580,22525,22565,198
02/12/2009,15:36:00,22560,22590,22560,22570,187
02/12/2009,15:39:00,22575,22610,22575,22580,187
02/12/2009,15:42:00,22580,22595,22530,22540,209
02/12/2009,15:45:00,22535,22565,22530,22565,116
02/12/2009,15:48:00,22560,22585,22535,22585,154
02/12/2009,15:51:00,22585,22605,22575,22585,127
02/12/2009,15:54:00,22580,22595,22555,22560,90
02/12/2009,15:57:00,22565,22595,22565,22580,110
02/12/2009,16:00:00,22580,22625,22580,22610,147
02/12/2009,16:03:00,22615,22640,22600,22625,126
02/12/2009,16:06:00,22625,22630,22615,22620,44
02/12/2009,16:09:00,22620,22695,22610,22685,238
02/12/2009,16:12:00,22685,22710,22685,22685,120
02/12/2009,16:15:00,22690,22740,22685,22720,202
02/12/2009,16:18:00,22715,22730,22695,22705,118
02/12/2009,16:21:00,22705,22705,22685,22700,73
02/12/2009,16:24:00,22700,22705,22690,22700,76
02/12/2009,16:27:00,22700,22705,22690,22690,32
02/12/2009,16:30:00,22685,22685,22650,22680,172
02/12/2009,16:33:00,22675,22680,22655,22680,97
02/12/2009,16:36:00,22675,22685,22660,22670,73
02/12/2009,16:39:00,22670,22685,22660,22665,73
02/12/2009,16:42:00,22665,22675,22660,22675,78
02/12/2009,16:45:00,22675,22700,22665,22675,69
02/12/2009,16:48:00,22675,22680,22665,22675,32
02/12/2009,16:51:00,22675,22685,22675,22680,13
02/12/2009,16:54:00,22680,22700,22670,22680,71
02/12/2009,16:57:00,22675,22680,22665,22665,36
02/12/2009,17:00:00,22665,22665,22640,22645,107
02/12/2009,17:03:00,22645,22645,22585,22585,144
02/12/2009,17:06:00,22590,22615,22585,22590,137
02/12/2009,17:09:00,22590,22600,22570,22570,72
02/12/2009,17:12:00,22570,22580,22555,22560,103
02/12/2009,17:15:00,22555,22565,22530,22535,112
02/12/2009,17:18:00,22530,22545,22505,22525,134
02/12/2009,17:21:00,22530,22555,22520,22540,88
02/12/2009,17:24:00,22540,22570,22540,22570,169
02/12/2009,17:27:00,22565,22580,22560,22570,188
02/12/2009,17:30:00,22570,22585,22565,22580,96
02/12/2009,17:33:00,22580,22585,22560,22560,80
02/12/2009,17:36:00,22555,22580,22550,22565,109
02/12/2009,17:39:00,22560,22570,22555,22555,34