DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/12/2009,11:12:00,22460,22460,22455,22455,4
04/12/2009,11:15:00,22460,22460,22440,22445,33
04/12/2009,11:18:00,22445,22445,22430,22435,32
04/12/2009,11:21:00,22440,22475,22440,22460,57
04/12/2009,11:24:00,22455,22455,22440,22440,20
04/12/2009,11:27:00,22445,22445,22440,22440,6
04/12/2009,11:30:00,22435,22450,22425,22445,37
04/12/2009,11:33:00,22450,22455,22440,22440,54
04/12/2009,11:36:00,22440,22440,22435,22440,7
04/12/2009,11:39:00,22450,22455,22450,22455,20
04/12/2009,11:42:00,22450,22450,22445,22450,13
04/12/2009,11:45:00,22450,22450,22450,22450,9
04/12/2009,11:48:00,22455,22455,22450,22455,9
04/12/2009,11:51:00,22455,22455,22450,22450,5
04/12/2009,11:54:00,22450,22465,22450,22465,67
04/12/2009,11:57:00,22465,22470,22455,22460,28
04/12/2009,12:00:00,22455,22460,22440,22450,70
04/12/2009,12:03:00,22445,22450,22445,22445,13
04/12/2009,12:06:00,22445,22460,22435,22455,46
04/12/2009,12:09:00,22460,22460,22430,22445,32
04/12/2009,12:12:00,22445,22455,22440,22455,20
04/12/2009,12:15:00,22450,22455,22445,22455,12
04/12/2009,12:18:00,22450,22455,22445,22450,9
04/12/2009,12:21:00,22445,22445,22445,22445,10
04/12/2009,12:24:00,22440,22445,22435,22445,14
04/12/2009,12:27:00,22435,22435,22415,22415,34
04/12/2009,12:30:00,22415,22430,22415,22425,20
04/12/2009,12:33:00,22430,22440,22430,22440,14
04/12/2009,12:36:00,22440,22440,22430,22435,12
04/12/2009,12:39:00,22430,22430,22430,22430,3
04/12/2009,12:42:00,22430,22430,22400,22405,48
04/12/2009,12:45:00,22405,22410,22395,22410,40
04/12/2009,12:48:00,22410,22410,22400,22400,19
04/12/2009,12:51:00,22400,22405,22400,22405,9
04/12/2009,12:54:00,22405,22405,22390,22395,34
04/12/2009,12:57:00,22400,22400,22370,22385,98
04/12/2009,13:00:00,22395,22420,22395,22405,45
04/12/2009,13:03:00,22405,22405,22400,22405,25
04/12/2009,13:06:00,22405,22410,22400,22410,13
04/12/2009,13:09:00,22415,22415,22410,22410,15
04/12/2009,13:12:00,22410,22425,22410,22425,28
04/12/2009,13:15:00,22420,22420,22410,22420,16
04/12/2009,13:18:00,22425,22435,22415,22420,54
04/12/2009,13:21:00,22425,22430,22420,22420,23
04/12/2009,13:24:00,22420,22425,22420,22425,28
04/12/2009,13:27:00,22425,22425,22420,22420,6
04/12/2009,13:30:00,22415,22420,22415,22420,10
04/12/2009,13:33:00,22420,22420,22410,22415,28
04/12/2009,13:36:00,22415,22420,22410,22420,24
04/12/2009,13:39:00,22420,22420,22420,22420,5
04/12/2009,13:42:00,22415,22420,22405,22405,15
04/12/2009,13:45:00,22415,22415,22410,22410,4
04/12/2009,13:48:00,22415,22420,22410,22410,12
04/12/2009,13:51:00,22410,22415,22410,22410,5
04/12/2009,13:57:00,22415,22415,22395,22395,172
04/12/2009,14:00:00,22395,22405,22395,22405,39
04/12/2009,14:03:00,22405,22405,22395,22395,21
04/12/2009,14:06:00,22395,22400,22390,22400,22
04/12/2009,14:09:00,22400,22405,22395,22395,18
04/12/2009,14:12:00,22395,22400,22395,22395,4
04/12/2009,14:15:00,22400,22405,22395,22405,22
04/12/2009,14:18:00,22405,22415,22405,22405,37
04/12/2009,14:21:00,22400,22400,22370,22375,100
04/12/2009,14:24:00,22375,22385,22350,22370,138
04/12/2009,14:27:00,22375,22440,22370,22440,68
04/12/2009,14:30:00,22440,22775,22430,22760,918
04/12/2009,14:33:00,22765,22785,22715,22780,531
04/12/2009,14:36:00,22780,22880,22770,22870,593
04/12/2009,14:39:00,22870,22885,22815,22830,314
04/12/2009,14:42:00,22830,22855,22780,22815,407
04/12/2009,14:45:00,22815,22845,22805,22820,209
04/12/2009,14:48:00,22825,22840,22790,22795,139
04/12/2009,14:51:00,22795,22865,22795,22860,256
04/12/2009,14:54:00,22860,22875,22840,22840,194
04/12/2009,14:57:00,22840,22855,22810,22855,163
04/12/2009,15:00:00,22855,22870,22825,22840,234
04/12/2009,15:03:00,22840,22870,22840,22860,85
04/12/2009,15:06:00,22860,22865,22845,22865,46
04/12/2009,15:09:00,22870,22930,22870,22910,281
04/12/2009,15:12:00,22910,22950,22905,22945,223
04/12/2009,15:15:00,22940,22980,22925,22930,217
04/12/2009,15:18:00,22935,22960,22920,22940,154
04/12/2009,15:21:00,22935,22955,22935,22940,75
04/12/2009,15:24:00,22940,22950,22935,22940,121
04/12/2009,15:27:00,22940,22955,22935,22950,54
04/12/2009,15:30:00,22950,22990,22945,22945,255
04/12/2009,15:33:00,22945,22975,22920,22965,178
04/12/2009,15:36:00,22960,23025,22960,23000,218
04/12/2009,15:39:00,23000,23035,22980,23025,282
04/12/2009,15:42:00,23020,23070,23010,23025,333
04/12/2009,15:45:00,23030,23060,23025,23040,258
04/12/2009,15:48:00,23045,23065,23035,23040,197
04/12/2009,15:51:00,23040,23045,23010,23015,133
04/12/2009,15:54:00,23005,23025,23000,23000,102
04/12/2009,15:57:00,22995,23010,22985,23010,98
04/12/2009,16:00:00,23025,23060,22990,23015,245
04/12/2009,16:03:00,23020,23025,22945,22970,342
04/12/2009,16:06:00,22965,23000,22955,22955,135
04/12/2009,16:09:00,22965,22985,22955,22960,147
04/12/2009,16:12:00,22955,22970,22945,22965,250
04/12/2009,16:15:00,22970,22985,22955,22970,209
04/12/2009,16:18:00,22980,22995,22965,22990,90
04/12/2009,16:21:00,22990,22995,22960,22980,89
04/12/2009,16:24:00,22985,22990,22975,22975,92
04/12/2009,16:27:00,22980,23010,22980,22995,110
04/12/2009,16:30:00,23000,23000,22975,22985,84
04/12/2009,16:33:00,22980,23005,22975,22990,195
04/12/2009,16:36:00,22990,23015,22980,23005,98
04/12/2009,16:39:00,22995,23020,22990,23000,120
04/12/2009,16:42:00,23005,23030,23000,23030,84
04/12/2009,16:45:00,23030,23040,23020,23035,136
04/12/2009,16:48:00,23035,23045,22990,23005,108
04/12/2009,16:51:00,23000,23015,22985,22985,94
04/12/2009,16:54:00,22990,22995,22955,22970,153
04/12/2009,16:57:00,22970,22975,22955,22960,89
04/12/2009,17:00:00,22960,22960,22905,22915,217
04/12/2009,17:03:00,22915,22945,22915,22930,88
04/12/2009,17:06:00,22925,22955,22915,22950,101
04/12/2009,17:09:00,22945,22970,22945,22960,122
04/12/2009,17:12:00,22960,22970,22955,22965,36
04/12/2009,17:15:00,22965,22970,22935,22945,75
04/12/2009,17:18:00,22950,22955,22930,22940,173
04/12/2009,17:21:00,22940,22975,22940,22970,173
04/12/2009,17:24:00,22970,22985,22955,22965,215
04/12/2009,17:27:00,22970,22975,22915,22925,235
04/12/2009,17:30:00,22935,22945,22910,22935,274
04/12/2009,17:33:00,22935,22950,22920,22925,122
04/12/2009,17:36:00,22920,22920,22880,22880,121
04/12/2009,17:39:00,22875,22890,22870,22875,75
07/12/2009,09:00:00,22830,22885,22830,22845,225
07/12/2009,09:03:00,22840,22865,22835,22835,232
07/12/2009,09:06:00,22835,22840,22810,22835,258
07/12/2009,09:09:00,22835,22840,22810,22810,207
07/12/2009,09:12:00,22805,22820,22795,22805,176
07/12/2009,09:15:00,22810,22810,22760,22770,205
07/12/2009,09:18:00,22765,22765,22715,22740,270
07/12/2009,09:21:00,22735,22750,22730,22745,164
07/12/2009,09:24:00,22740,22745,22735,22735,68
07/12/2009,09:27:00,22735,22790,22730,22790,173
07/12/2009,09:30:00,22790,22795,22755,22785,161
07/12/2009,09:33:00,22785,22815,22775,22775,180
07/12/2009,09:36:00,22780,22780,22740,22745,138
07/12/2009,09:39:00,22745,22755,22705,22705,201
07/12/2009,09:42:00,22705,22730,22700,22725,116
07/12/2009,09:45:00,22720,22735,22710,22730,127
07/12/2009,09:48:00,22725,22765,22725,22760,60
07/12/2009,09:51:00,22765,22765,22730,22750,97
07/12/2009,09:54:00,22755,22755,22730,22735,42
07/12/2009,09:57:00,22740,22745,22700,22710,105
07/12/2009,10:00:00,22710,22710,22675,22695,184
07/12/2009,10:03:00,22695,22730,22695,22715,134
07/12/2009,10:06:00,22720,22740,22720,22730,51
07/12/2009,10:09:00,22725,22750,22720,22750,68
07/12/2009,10:12:00,22745,22755,22730,22735,70
07/12/2009,10:15:00,22735,22740,22730,22730,27
07/12/2009,10:18:00,22725,22740,22720,22735,20
07/12/2009,10:21:00,22735,22755,22735,22745,33
07/12/2009,10:24:00,22745,22770,22735,22760,53
07/12/2009,10:27:00,22760,22765,22745,22755,47
07/12/2009,10:30:00,22755,22770,22750,22765,45
07/12/2009,10:33:00,22770,22775,22765,22770,53
07/12/2009,10:36:00,22770,22775,22765,22775,15
07/12/2009,10:39:00,22775,22790,22775,22785,54
07/12/2009,10:42:00,22785,22785,22775,22775,62
07/12/2009,10:45:00,22780,22810,22780,22805,217
07/12/2009,10:48:00,22800,22805,22795,22800,25
07/12/2009,10:51:00,22800,22800,22785,22790,28
07/12/2009,10:54:00,22790,22815,22790,22815,62
07/12/2009,10:57:00,22815,22850,22800,22830,120
07/12/2009,11:00:00,22830,22830,22815,22815,41
07/12/2009,11:03:00,22815,22820,22805,22810,29
07/12/2009,11:06:00,22805,22810,22790,22800,35
07/12/2009,11:09:00,22795,22805,22790,22805,20
07/12/2009,11:12:00,22800,22825,22800,22825,53
07/12/2009,11:15:00,22830,22835,22810,22815,58
07/12/2009,11:18:00,22815,22840,22815,22840,45
07/12/2009,11:21:00,22840,22865,22840,22855,87
07/12/2009,11:24:00,22850,22860,22850,22850,12
07/12/2009,11:27:00,22860,22870,22855,22860,28
07/12/2009,11:30:00,22860,22875,22855,22875,97
07/12/2009,11:33:00,22865,22875,22865,22870,55
07/12/2009,11:36:00,22870,22895,22870,22885,55
07/12/2009,11:39:00,22880,22890,22875,22885,37
07/12/2009,11:42:00,22885,22885,22860,22865,41
07/12/2009,11:45:00,22870,22875,22865,22875,21
07/12/2009,11:48:00,22875,22890,22845,22850,90
07/12/2009,11:51:00,22850,22855,22835,22845,38
07/12/2009,11:54:00,22840,22850,22830,22835,33
07/12/2009,11:57:00,22825,22825,22805,22810,41
07/12/2009,12:00:00,22815,22820,22795,22815,115
07/12/2009,12:03:00,22820,22840,22820,22820,54
07/12/2009,12:06:00,22815,22850,22815,22845,34
07/12/2009,12:09:00,22840,22845,22835,22835,25
07/12/2009,12:12:00,22835,22845,22835,22845,14
07/12/2009,12:15:00,22845,22845,22840,22840,28
07/12/2009,12:18:00,22840,22845,22840,22840,28
07/12/2009,12:21:00,22845,22845,22840,22845,47
07/12/2009,12:24:00,22840,22845,22830,22840,40
07/12/2009,12:27:00,22835,22860,22835,22850,38
07/12/2009,12:30:00,22850,22860,22850,22860,24
07/12/2009,12:33:00,22855,22860,22850,22850,12
07/12/2009,12:36:00,22855,22865,22855,22860,15
07/12/2009,12:39:00,22855,22865,22850,22850,14
07/12/2009,12:42:00,22855,22865,22855,22855,11
07/12/2009,12:45:00,22850,22855,22830,22840,25
07/12/2009,12:48:00,22840,22840,22830,22835,34
07/12/2009,12:51:00,22835,22840,22835,22835,7
07/12/2009,12:54:00,22835,22835,22830,22830,9
07/12/2009,12:57:00,22835,22835,22825,22825,11
07/12/2009,13:00:00,22830,22835,22825,22825,21
07/12/2009,13:03:00,22825,22825,22820,22825,49
07/12/2009,13:06:00,22820,22820,22815,22820,12
07/12/2009,13:09:00,22820,22820,22820,22820,5
07/12/2009,13:12:00,22820,22820,22815,22815,7
07/12/2009,13:15:00,22820,22835,22820,22835,17
07/12/2009,13:18:00,22830,22830,22825,22830,9
07/12/2009,13:21:00,22835,22835,22830,22830,2
07/12/2009,13:24:00,22820,22820,22820,22820,2
07/12/2009,13:27:00,22820,22825,22815,22825,8
07/12/2009,13:30:00,22825,22835,22820,22820,15
07/12/2009,13:33:00,22820,22825,22820,22825,3
07/12/2009,13:36:00,22825,22825,22820,22820,5
07/12/2009,13:39:00,22820,22830,22820,22820,13
07/12/2009,13:42:00,22820,22830,22820,22825,9
07/12/2009,13:45:00,22830,22835,22830,22835,8
07/12/2009,13:48:00,22835,22850,22835,22850,17
07/12/2009,13:51:00,22850,22855,22835,22835,18
07/12/2009,13:54:00,22845,22850,22840,22845,19
07/12/2009,13:57:00,22845,22845,22845,22845,1
07/12/2009,14:00:00,22850,22850,22850,22850,7
07/12/2009,14:03:00,22850,22855,22845,22850,5
07/12/2009,14:06:00,22850,22850,22840,22840,14
07/12/2009,14:09:00,22840,22845,22835,22835,31
07/12/2009,14:12:00,22835,22840,22830,22835,18
07/12/2009,14:15:00,22835,22840,22830,22835,19
07/12/2009,14:18:00,22830,22830,22815,22815,37
07/12/2009,14:21:00,22815,22835,22815,22830,38
07/12/2009,14:24:00,22830,22835,22815,22820,21
07/12/2009,14:27:00,22825,22830,22825,22830,52
07/12/2009,14:30:00,22835,22840,22820,22830,23
07/12/2009,14:33:00,22830,22840,22820,22840,28
07/12/2009,14:36:00,22830,22835,22820,22830,22
07/12/2009,14:39:00,22830,22830,22820,22830,31
07/12/2009,14:42:00,22830,22840,22830,22835,10
07/12/2009,14:45:00,22835,22835,22830,22835,7
07/12/2009,14:48:00,22835,22845,22835,22845,15
07/12/2009,14:51:00,22845,22850,22830,22830,64
07/12/2009,14:54:00,22830,22830,22820,22825,19
07/12/2009,14:57:00,22825,22825,22820,22825,16
07/12/2009,15:00:00,22825,22830,22825,22830,20
07/12/2009,15:03:00,22830,22835,22825,22825,23
07/12/2009,15:06:00,22820,22820,22805,22815,48
07/12/2009,15:09:00,22820,22820,22810,22810,5
07/12/2009,15:12:00,22810,22815,22810,22815,14
07/12/2009,15:15:00,22815,22825,22810,22815,27
07/12/2009,15:18:00,22820,22825,22820,22825,6
07/12/2009,15:21:00,22820,22820,22815,22820,8
07/12/2009,15:24:00,22815,22815,22805,22810,24
07/12/2009,15:27:00,22815,22820,22815,22820,9
07/12/2009,15:30:00,22820,22865,22815,22865,136
07/12/2009,15:33:00,22865,22895,22845,22880,194
07/12/2009,15:36:00,22880,22900,22850,22850,104
07/12/2009,15:39:00,22850,22880,22840,22845,136
07/12/2009,15:42:00,22840,22865,22825,22865,75
07/12/2009,15:45:00,22865,22920,22865,22895,226
07/12/2009,15:48:00,22895,22910,22885,22900,69
07/12/2009,15:51:00,22905,22910,22880,22900,74
07/12/2009,15:54:00,22895,22895,22865,22875,128
07/12/2009,15:57:00,22880,22890,22865,22870,93
07/12/2009,16:00:00,22870,22890,22850,22860,137
07/12/2009,16:03:00,22865,22865,22815,22825,178
07/12/2009,16:06:00,22820,22850,22815,22845,78
07/12/2009,16:09:00,22840,22845,22800,22815,130
07/12/2009,16:12:00,22820,22855,22820,22835,118
07/12/2009,16:15:00,22840,22850,22815,22815,64
07/12/2009,16:18:00,22815,22855,22815,22850,53
07/12/2009,16:21:00,22845,22845,22825,22830,32
07/12/2009,16:24:00,22830,22850,22825,22850,40
07/12/2009,16:27:00,22840,22850,22835,22850,42
07/12/2009,16:30:00,22855,22880,22850,22860,89
07/12/2009,16:33:00,22860,22860,22855,22855,23
07/12/2009,16:36:00,22855,22865,22845,22855,56
07/12/2009,16:39:00,22855,22855,22830,22835,55
07/12/2009,16:42:00,22835,22845,22830,22840,51
07/12/2009,16:45:00,22835,22855,22835,22855,43
07/12/2009,16:48:00,22850,22850,22830,22845,27
07/12/2009,16:51:00,22835,22855,22820,22830,82
07/12/2009,16:54:00,22830,22835,22830,22835,27
07/12/2009,16:57:00,22835,22835,22825,22835,51
07/12/2009,17:00:00,22830,22830,22805,22825,77
07/12/2009,17:03:00,22825,22825,22795,22810,87
07/12/2009,17:06:00,22805,22815,22805,22815,29
07/12/2009,17:09:00,22815,22820,22805,22820,58
07/12/2009,17:12:00,22820,22835,22820,22820,107
07/12/2009,17:15:00,22820,22830,22820,22820,39
07/12/2009,17:18:00,22830,22830,22815,22820,65
07/12/2009,17:21:00,22820,22825,22815,22820,45
07/12/2009,17:24:00,22825,22830,22805,22810,59
07/12/2009,17:27:00,22815,22820,22790,22790,183
07/12/2009,17:30:00,22795,22800,22770,22785,108
07/12/2009,17:33:00,22785,22820,22785,22815,89
07/12/2009,17:36:00,22815,22820,22805,22820,59
07/12/2009,17:39:00,22815,22825,22815,22825,19
08/12/2009,09:00:00,22755,22795,22710,22730,259
08/12/2009,09:03:00,22730,22765,22725,22765,283
08/12/2009,09:06:00,22770,22800,22760,22800,110
08/12/2009,09:09:00,22800,22815,22795,22800,154
08/12/2009,09:12:00,22795,22805,22790,22790,34
08/12/2009,09:15:00,22790,22805,22790,22800,77
08/12/2009,09:18:00,22795,22810,22785,22785,61
08/12/2009,09:21:00,22785,22805,22780,22790,86
08/12/2009,09:24:00,22795,22805,22790,22805,37
08/12/2009,09:27:00,22805,22840,22805,22840,258
08/12/2009,09:30:00,22840,22860,22840,22845,121
08/12/2009,09:33:00,22845,22875,22845,22875,56
08/12/2009,09:36:00,22875,22890,22870,22875,113
08/12/2009,09:39:00,22875,22890,22865,22865,74
08/12/2009,09:42:00,22865,22870,22840,22840,80
08/12/2009,09:45:00,22840,22850,22835,22840,54
08/12/2009,09:48:00,22840,22855,22835,22855,91
08/12/2009,09:51:00,22850,22855,22835,22835,40
08/12/2009,09:54:00,22835,22835,22820,22830,28
08/12/2009,09:57:00,22830,22845,22830,22845,58
08/12/2009,10:00:00,22845,22850,22830,22830,61
08/12/2009,10:03:00,22830,22830,22820,22820,18
08/12/2009,10:06:00,22835,22865,22835,22865,55
08/12/2009,10:09:00,22860,22870,22855,22855,31
08/12/2009,10:12:00,22860,22865,22840,22850,86
08/12/2009,10:15:00,22855,22865,22845,22850,54
08/12/2009,10:18:00,22850,22875,22845,22860,52
08/12/2009,10:21:00,22865,22880,22865,22870,47
08/12/2009,10:24:00,22870,22875,22860,22865,29
08/12/2009,10:27:00,22860,22870,22855,22855,18
08/12/2009,10:30:00,22855,22870,22850,22865,19
08/12/2009,10:33:00,22860,22880,22850,22875,54
08/12/2009,10:36:00,22875,22880,22865,22875,22
08/12/2009,10:39:00,22875,22885,22870,22870,34
08/12/2009,10:42:00,22870,22935,22870,22925,300
08/12/2009,10:45:00,22925,22925,22905,22915,63
08/12/2009,10:48:00,22920,22935,22915,22925,69
08/12/2009,10:51:00,22925,22930,22920,22925,52
08/12/2009,10:54:00,22925,22925,22920,22925,19
08/12/2009,10:57:00,22920,22920,22915,22915,25
08/12/2009,11:00:00,22910,22915,22905,22910,30
08/12/2009,11:03:00,22910,22920,22910,22915,23
08/12/2009,11:06:00,22910,22915,22910,22915,8
08/12/2009,11:09:00,22920,22930,22910,22925,30
08/12/2009,11:12:00,22920,22920,22900,22905,40
08/12/2009,11:15:00,22905,22910,22895,22910,19
08/12/2009,11:18:00,22905,22910,22900,22910,20
08/12/2009,11:21:00,22910,22910,22880,22890,56
08/12/2009,11:24:00,22890,22890,22875,22875,50
08/12/2009,11:27:00,22875,22885,22870,22875,18
08/12/2009,11:30:00,22875,22880,22875,22880,6
08/12/2009,11:33:00,22880,22885,22880,22885,45
08/12/2009,11:36:00,22885,22885,22875,22885,30
08/12/2009,11:39:00,22885,22895,22880,22890,20
08/12/2009,11:42:00,22885,22885,22880,22880,8
08/12/2009,11:45:00,22880,22880,22875,22875,13
08/12/2009,11:48:00,22875,22880,22865,22870,46
08/12/2009,11:51:00,22875,22875,22855,22860,59
08/12/2009,11:54:00,22865,22865,22840,22845,75
08/12/2009,11:57:00,22840,22855,22840,22855,29
08/12/2009,12:00:00,22855,22855,22820,22830,90
08/12/2009,12:03:00,22830,22835,22815,22820,37
08/12/2009,12:06:00,22820,22830,22815,22825,37
08/12/2009,12:09:00,22820,22825,22815,22825,60
08/12/2009,12:12:00,22820,22825,22815,22815,35
08/12/2009,12:15:00,22815,22815,22790,22795,170
08/12/2009,12:18:00,22790,22790,22740,22750,189
08/12/2009,12:21:00,22760,22765,22750,22765,65
08/12/2009,12:24:00,22765,22775,22750,22750,93
08/12/2009,12:27:00,22750,22750,22695,22700,258
08/12/2009,12:30:00,22700,22700,22610,22670,546
08/12/2009,12:33:00,22675,22685,22615,22615,229
08/12/2009,12:36:00,22615,22630,22520,22525,351
08/12/2009,12:39:00,22530,22570,22465,22505,512
08/12/2009,12:42:00,22500,22565,22500,22545,258
08/12/2009,12:45:00,22540,22545,22485,22530,206
08/12/2009,12:48:00,22525,22545,22505,22535,91
08/12/2009,12:51:00,22535,22550,22530,22550,180
08/12/2009,12:54:00,22545,22555,22530,22550,95
08/12/2009,12:57:00,22550,22580,22545,22545,71
08/12/2009,13:00:00,22550,22550,22465,22495,193
08/12/2009,13:03:00,22500,22530,22485,22490,112
08/12/2009,13:06:00,22500,22505,22430,22430,213
08/12/2009,13:09:00,22425,22475,22395,22475,250
08/12/2009,13:12:00,22475,22475,22450,22470,72
08/12/2009,13:15:00,22465,22495,22435,22490,97
08/12/2009,13:18:00,22485,22485,22450,22460,86
08/12/2009,13:21:00,22455,22480,22450,22475,51
08/12/2009,13:24:00,22475,22525,22475,22525,68
08/12/2009,13:27:00,22525,22525,22445,22445,194
08/12/2009,13:30:00,22450,22465,22425,22430,140
08/12/2009,13:33:00,22425,22425,22315,22375,582
08/12/2009,13:36:00,22380,22385,22350,22385,164
08/12/2009,13:39:00,22385,22395,22370,22385,68
08/12/2009,13:42:00,22380,22390,22350,22365,68
08/12/2009,13:45:00,22365,22400,22355,22400,172
08/12/2009,13:48:00,22395,22405,22360,22380,86
08/12/2009,13:51:00,22380,22390,22365,22380,71
08/12/2009,13:54:00,22385,22400,22380,22400,52
08/12/2009,13:57:00,22395,22400,22395,22400,31
08/12/2009,14:00:00,22400,22405,22375,22385,89
08/12/2009,14:03:00,22385,22405,22385,22405,26
08/12/2009,14:06:00,22405,22405,22390,22390,42
08/12/2009,14:09:00,22400,22410,22395,22400,71
08/12/2009,14:12:00,22400,22420,22400,22420,86
08/12/2009,14:15:00,22425,22445,22425,22440,81
08/12/2009,14:18:00,22435,22445,22430,22430,68
08/12/2009,14:21:00,22430,22435,22410,22415,79
08/12/2009,14:24:00,22415,22420,22400,22410,65
08/12/2009,14:27:00,22405,22415,22385,22390,69
08/12/2009,14:30:00,22390,22395,22330,22360,249
08/12/2009,14:33:00,22360,22365,22325,22355,180
08/12/2009,14:36:00,22355,22375,22345,22375,46
08/12/2009,14:39:00,22375,22395,22375,22385,44
08/12/2009,14:42:00,22385,22385,22350,22375,68
08/12/2009,14:45:00,22370,22385,22360,22380,58
08/12/2009,14:48:00,22380,22380,22365,22365,28
08/12/2009,14:51:00,22370,22375,22355,22365,82
08/12/2009,14:54:00,22365,22370,22355,22360,13
08/12/2009,14:57:00,22355,22370,22355,22370,16
08/12/2009,15:00:00,22365,22365,22355,22365,67
08/12/2009,15:03:00,22365,22370,22355,22365,18
08/12/2009,15:06:00,22370,22435,22370,22430,147
08/12/2009,15:09:00,22430,22435,22415,22425,53
08/12/2009,15:12:00,22430,22455,22420,22435,95
08/12/2009,15:15:00,22430,22440,22420,22420,31
08/12/2009,15:18:00,22425,22425,22420,22425,16
08/12/2009,15:21:00,22420,22425,22410,22410,99
08/12/2009,15:24:00,22405,22430,22395,22425,62
08/12/2009,15:27:00,22420,22430,22415,22430,57
08/12/2009,15:30:00,22425,22425,22380,22390,128
08/12/2009,15:33:00,22385,22390,22360,22365,172
08/12/2009,15:36:00,22350,22360,22310,22360,297
08/12/2009,15:39:00,22355,22375,22350,22360,123
08/12/2009,15:42:00,22375,22375,22310,22315,256
08/12/2009,15:45:00,22305,22330,22265,22325,368
08/12/2009,15:48:00,22325,22345,22315,22325,118
08/12/2009,15:51:00,22315,22365,22305,22355,123
08/12/2009,15:54:00,22355,22395,22355,22390,215
08/12/2009,15:57:00,22385,22405,22370,22395,132
08/12/2009,16:00:00,22395,22400,22370,22380,104
08/12/2009,16:03:00,22370,22415,22355,22405,243
08/12/2009,16:06:00,22405,22410,22355,22375,240
08/12/2009,16:09:00,22370,22375,22345,22345,236
08/12/2009,16:12:00,22345,22345,22305,22305,267
08/12/2009,16:15:00,22310,22345,22310,22330,100
08/12/2009,16:18:00,22325,22385,22320,22375,134
08/12/2009,16:21:00,22380,22380,22350,22355,131
08/12/2009,16:24:00,22350,22360,22330,22360,105
08/12/2009,16:27:00,22360,22365,22335,22340,112
08/12/2009,16:30:00,22335,22360,22335,22350,56
08/12/2009,16:33:00,22355,22360,22340,22340,75
08/12/2009,16:36:00,22345,22375,22345,22370,103
08/12/2009,16:39:00,22370,22375,22355,22355,59
08/12/2009,16:42:00,22360,22370,22360,22365,65
08/12/2009,16:45:00,22365,22365,22320,22320,85
08/12/2009,16:48:00,22320,22330,22295,22315,117
08/12/2009,16:51:00,22315,22330,22305,22305,44
08/12/2009,16:54:00,22315,22325,22285,22290,86
08/12/2009,16:57:00,22290,22345,22280,22335,150
08/12/2009,17:00:00,22335,22365,22325,22360,184
08/12/2009,17:03:00,22360,22375,22350,22370,67
08/12/2009,17:06:00,22375,22385,22375,22375,68
08/12/2009,17:09:00,22375,22400,22370,22385,122
08/12/2009,17:12:00,22385,22400,22380,22390,129
08/12/2009,17:15:00,22390,22405,22385,22405,201
08/12/2009,17:18:00,22405,22405,22365,22375,118
08/12/2009,17:21:00,22380,22390,22370,22380,73
08/12/2009,17:24:00,22380,22400,22380,22390,155
08/12/2009,17:27:00,22390,22420,22380,22420,292
08/12/2009,17:30:00,22420,22425,22375,22390,252
08/12/2009,17:33:00,22395,22430,22395,22410,207
08/12/2009,17:36:00,22415,22425,22405,22425,158
08/12/2009,17:39:00,22415,22425,22405,22425,46
09/12/2009,09:00:00,22345,22400,22315,22370,332
09/12/2009,09:03:00,22375,22415,22365,22395,266
09/12/2009,09:06:00,22395,22410,22395,22410,77
09/12/2009,09:09:00,22410,22420,22345,22345,107
09/12/2009,09:12:00,22340,22340,22310,22320,126
09/12/2009,09:15:00,22315,22340,22310,22315,92
09/12/2009,09:18:00,22315,22350,22310,22345,73
09/12/2009,09:21:00,22345,22355,22335,22340,64
09/12/2009,09:24:00,22330,22340,22300,22310,109
09/12/2009,09:27:00,22315,22340,22310,22330,218
09/12/2009,09:30:00,22325,22340,22320,22330,83
09/12/2009,09:33:00,22330,22330,22285,22285,95
09/12/2009,09:36:00,22285,22310,22285,22295,102
09/12/2009,09:39:00,22300,22300,22235,22240,287
09/12/2009,09:42:00,22240,22275,22230,22255,134
09/12/2009,09:45:00,22255,22290,22255,22285,71
09/12/2009,09:48:00,22290,22315,22285,22300,65
09/12/2009,09:51:00,22300,22300,22270,22290,71
09/12/2009,09:54:00,22290,22305,22285,22290,42
09/12/2009,09:57:00,22290,22300,22285,22295,22
09/12/2009,10:00:00,22295,22305,22290,22295,30
09/12/2009,10:03:00,22290,22290,22245,22260,85
09/12/2009,10:06:00,22255,22270,22235,22265,63
09/12/2009,10:09:00,22270,22295,22270,22275,70
09/12/2009,10:12:00,22275,22280,22255,22260,112
09/12/2009,10:15:00,22260,22260,22245,22250,40
09/12/2009,10:18:00,22255,22255,22240,22240,33
09/12/2009,10:21:00,22235,22235,22170,22190,200
09/12/2009,10:24:00,22190,22215,22185,22205,87
09/12/2009,10:27:00,22205,22220,22150,22155,160
09/12/2009,10:30:00,22155,22190,22155,22180,105
09/12/2009,10:33:00,22175,22175,22160,22165,74
09/12/2009,10:36:00,22170,22220,22165,22220,122
09/12/2009,10:39:00,22215,22215,22205,22210,62
09/12/2009,10:42:00,22210,22215,22185,22190,51
09/12/2009,10:45:00,22190,22215,22185,22210,102
09/12/2009,10:48:00,22215,22215,22200,22205,17
09/12/2009,10:51:00,22200,22210,22200,22205,25
09/12/2009,10:54:00,22205,22205,22195,22195,13
09/12/2009,10:57:00,22195,22200,22190,22190,48
09/12/2009,11:00:00,22190,22210,22190,22195,34
09/12/2009,11:03:00,22195,22210,22195,22205,32
09/12/2009,11:06:00,22210,22250,22210,22245,96
09/12/2009,11:09:00,22245,22260,22245,22255,72
09/12/2009,11:12:00,22260,22310,22260,22310,190
09/12/2009,11:15:00,22305,22330,22300,22325,115
09/12/2009,11:18:00,22325,22355,22320,22345,107
09/12/2009,11:21:00,22345,22350,22315,22320,63
09/12/2009,11:24:00,22325,22330,22320,22325,55
09/12/2009,11:27:00,22325,22375,22315,22370,145
09/12/2009,11:30:00,22370,22410,22370,22400,171
09/12/2009,11:33:00,22395,22400,22380,22380,74
09/12/2009,11:36:00,22375,22385,22370,22385,94
09/12/2009,11:39:00,22385,22395,22385,22385,70
09/12/2009,11:42:00,22385,22405,22380,22390,62
09/12/2009,11:45:00,22395,22395,22380,22380,51
09/12/2009,11:48:00,22380,22380,22370,22380,44
09/12/2009,11:51:00,22375,22375,22370,22370,11
09/12/2009,11:54:00,22375,22375,22360,22365,29
09/12/2009,11:57:00,22370,22375,22365,22370,17
09/12/2009,12:00:00,22375,22385,22375,22375,47
09/12/2009,12:03:00,22380,22385,22365,22365,28
09/12/2009,12:06:00,22365,22365,22335,22345,83
09/12/2009,12:09:00,22350,22350,22335,22340,28
09/12/2009,12:12:00,22335,22340,22335,22340,23
09/12/2009,12:15:00,22335,22340,22335,22340,14
09/12/2009,12:18:00,22340,22340,22335,22340,9
09/12/2009,12:21:00,22335,22345,22325,22340,46
09/12/2009,12:24:00,22340,22345,22335,22345,22
09/12/2009,12:27:00,22345,22355,22340,22355,22
09/12/2009,12:30:00,22355,22365,22345,22360,22
09/12/2009,12:33:00,22360,22365,22360,22365,21
09/12/2009,12:36:00,22365,22390,22365,22390,29
09/12/2009,12:39:00,22395,22415,22390,22405,58
09/12/2009,12:42:00,22410,22435,22410,22425,95
09/12/2009,12:45:00,22420,22425,22420,22425,20
09/12/2009,12:48:00,22430,22445,22420,22425,57
09/12/2009,12:51:00,22430,22445,22420,22435,35
09/12/2009,12:54:00,22435,22440,22430,22435,28
09/12/2009,12:57:00,22435,22485,22430,22485,142
09/12/2009,13:00:00,22480,22505,22475,22475,97
09/12/2009,13:03:00,22475,22480,22470,22475,28
09/12/2009,13:06:00,22480,22490,22475,22475,46
09/12/2009,13:09:00,22475,22475,22455,22455,22
09/12/2009,13:12:00,22455,22455,22445,22450,31
09/12/2009,13:15:00,22450,22460,22440,22445,35
09/12/2009,13:18:00,22445,22450,22440,22450,10
09/12/2009,13:21:00,22445,22450,22445,22450,5
09/12/2009,13:24:00,22450,22465,22450,22465,18
09/12/2009,13:27:00,22465,22470,22465,22465,18
09/12/2009,13:30:00,22460,22460,22450,22450,12
09/12/2009,13:33:00,22450,22450,22430,22430,28
09/12/2009,13:36:00,22435,22440,22435,22440,10
09/12/2009,13:39:00,22440,22460,22440,22460,10
09/12/2009,13:42:00,22460,22470,22455,22465,23
09/12/2009,13:45:00,22465,22465,22455,22460,34
09/12/2009,13:48:00,22460,22460,22445,22455,20
09/12/2009,13:51:00,22450,22450,22435,22435,31
09/12/2009,13:54:00,22430,22440,22420,22420,52
09/12/2009,13:57:00,22425,22430,22420,22430,29
09/12/2009,14:00:00,22430,22440,22405,22440,48
09/12/2009,14:03:00,22445,22450,22430,22450,18
09/12/2009,14:06:00,22450,22450,22430,22445,23
09/12/2009,14:09:00,22450,22460,22450,22460,11
09/12/2009,14:12:00,22465,22465,22460,22465,13
09/12/2009,14:15:00,22465,22470,22460,22470,31
09/12/2009,14:18:00,22460,22460,22450,22450,36
09/12/2009,14:21:00,22450,22460,22440,22455,50
09/12/2009,14:24:00,22455,22455,22435,22455,56
09/12/2009,14:27:00,22455,22460,22420,22420,50
09/12/2009,14:30:00,22420,22425,22405,22415,74
09/12/2009,14:33:00,22410,22410,22380,22380,106
09/12/2009,14:36:00,22385,22385,22370,22375,77
09/12/2009,14:39:00,22370,22370,22345,22355,103
09/12/2009,14:42:00,22355,22390,22350,22385,70
09/12/2009,14:45:00,22390,22405,22390,22390,34
09/12/2009,14:48:00,22395,22410,22390,22410,47
09/12/2009,14:51:00,22405,22415,22405,22415,33
09/12/2009,14:54:00,22410,22420,22410,22410,27
09/12/2009,14:57:00,22415,22420,22400,22400,93
09/12/2009,15:00:00,22395,22395,22290,22330,340
09/12/2009,15:03:00,22330,22350,22305,22305,136
09/12/2009,15:06:00,22300,22325,22290,22305,168
09/12/2009,15:09:00,22305,22305,22245,22275,252
09/12/2009,15:12:00,22275,22300,22250,22260,176
09/12/2009,15:15:00,22255,22290,22255,22275,132
09/12/2009,15:18:00,22280,22295,22280,22285,56
09/12/2009,15:21:00,22280,22285,22255,22280,123
09/12/2009,15:24:00,22280,22285,22260,22260,91
09/12/2009,15:27:00,22270,22275,22260,22265,45
09/12/2009,15:30:00,22265,22305,22260,22295,98
09/12/2009,15:33:00,22285,22300,22245,22250,112
09/12/2009,15:36:00,22255,22255,22185,22205,286
09/12/2009,15:39:00,22205,22225,22180,22185,196
09/12/2009,15:42:00,22185,22190,22115,22125,404
09/12/2009,15:45:00,22125,22145,22055,22080,310
09/12/2009,15:48:00,22080,22130,22075,22130,216
09/12/2009,15:51:00,22130,22175,22130,22175,185
09/12/2009,15:54:00,22175,22190,22160,22165,123
09/12/2009,15:57:00,22165,22180,22145,22170,135
09/12/2009,16:00:00,22165,22215,22155,22205,247
09/12/2009,16:03:00,22205,22205,22165,22170,154
09/12/2009,16:06:00,22175,22195,22175,22195,64
09/12/2009,16:09:00,22195,22210,22185,22185,94
09/12/2009,16:12:00,22185,22190,22170,22170,58
09/12/2009,16:15:00,22170,22190,22155,22190,76
09/12/2009,16:18:00,22190,22190,22160,22165,46
09/12/2009,16:21:00,22165,22165,22125,22125,66
09/12/2009,16:24:00,22125,22150,22110,22135,94
09/12/2009,16:27:00,22140,22165,22135,22160,72
09/12/2009,16:30:00,22165,22185,22095,22140,420
09/12/2009,16:33:00,22135,22195,22130,22160,210
09/12/2009,16:36:00,22155,22185,22145,22180,56
09/12/2009,16:39:00,22180,22250,22175,22225,193
09/12/2009,16:42:00,22225,22285,22220,22275,172
09/12/2009,16:45:00,22265,22325,22260,22305,212
09/12/2009,16:48:00,22305,22365,22295,22350,239
09/12/2009,16:51:00,22345,22350,22290,22300,150
09/12/2009,16:54:00,22295,22315,22295,22310,70
09/12/2009,16:57:00,22310,22315,22275,22275,148
09/12/2009,17:00:00,22285,22300,22275,22275,61
09/12/2009,17:03:00,22275,22310,22270,22305,113
09/12/2009,17:06:00,22300,22320,22300,22300,120
09/12/2009,17:09:00,22305,22310,22285,22295,96
09/12/2009,17:12:00,22290,22290,22265,22275,55
09/12/2009,17:15:00,22275,22305,22275,22295,26
09/12/2009,17:18:00,22300,22310,22265,22280,64
09/12/2009,17:21:00,22280,22280,22255,22265,79
09/12/2009,17:24:00,22270,22280,22250,22255,114
09/12/2009,17:27:00,22255,22255,22220,22220,182
09/12/2009,17:30:00,22235,22255,22230,22230,125
09/12/2009,17:33:00,22235,22240,22210,22215,87
09/12/2009,17:36:00,22215,22215,22200,22210,105
09/12/2009,17:39:00,22215,22225,22210,22225,39
10/12/2009,09:00:00,22225,22255,22215,22250,166
10/12/2009,09:03:00,22255,22275,22250,22260,210
10/12/2009,09:06:00,22260,22290,22260,22290,201
10/12/2009,09:09:00,22295,22300,22215,22225,178
10/12/2009,09:12:00,22225,22230,22185,22190,195
10/12/2009,09:15:00,22190,22215,22185,22205,116
10/12/2009,09:18:00,22205,22205,22150,22160,177
10/12/2009,09:21:00,22155,22165,22135,22155,106
10/12/2009,09:24:00,22150,22205,22140,22190,196
10/12/2009,09:27:00,22190,22235,22180,22230,111
10/12/2009,09:30:00,22225,22230,22195,22195,69
10/12/2009,09:33:00,22190,22235,22185,22235,91
10/12/2009,09:36:00,22235,22265,22235,22265,104
10/12/2009,09:39:00,22265,22315,22260,22300,190
10/12/2009,09:42:00,22305,22325,22270,22275,211
10/12/2009,09:45:00,22270,22335,22265,22315,228
10/12/2009,09:48:00,22315,22345,22305,22330,89
10/12/2009,09:51:00,22330,22380,22330,22375,123
10/12/2009,09:54:00,22370,22375,22350,22355,93
10/12/2009,09:57:00,22350,22360,22330,22350,81
10/12/2009,10:00:00,22350,22360,22330,22340,66
10/12/2009,10:03:00,22340,22340,22285,22285,87
10/12/2009,10:06:00,22290,22320,22290,22305,81
10/12/2009,10:09:00,22295,22315,22295,22310,56
10/12/2009,10:12:00,22315,22340,22315,22325,70
10/12/2009,10:15:00,22330,22335,22320,22330,62
10/12/2009,10:18:00,22325,22340,22320,22320,22
10/12/2009,10:21:00,22325,22325,22300,22300,67
10/12/2009,10:24:00,22300,22300,22275,22275,45
10/12/2009,10:27:00,22275,22305,22275,22295,61
10/12/2009,10:30:00,22295,22295,22265,22270,60
10/12/2009,10:33:00,22270,22280,22265,22275,25
10/12/2009,10:36:00,22280,22295,22280,22285,39
10/12/2009,10:39:00,22290,22305,22285,22295,32
10/12/2009,10:42:00,22290,22305,22285,22300,54
10/12/2009,10:45:00,22300,22305,22255,22275,82
10/12/2009,10:48:00,22280,22285,22275,22275,36
10/12/2009,10:51:00,22270,22275,22250,22255,43
10/12/2009,10:54:00,22255,22255,22210,22220,136
10/12/2009,10:57:00,22215,22260,22215,22245,86
10/12/2009,11:00:00,22240,22255,22220,22255,46
10/12/2009,11:03:00,22255,22260,22245,22255,25
10/12/2009,11:06:00,22255,22300,22255,22290,85
10/12/2009,11:09:00,22285,22315,22280,22315,85
10/12/2009,11:12:00,22310,22315,22295,22295,60
10/12/2009,11:15:00,22300,22310,22295,22310,16
10/12/2009,11:18:00,22310,22360,22310,22335,159
10/12/2009,11:21:00,22340,22350,22335,22335,39
10/12/2009,11:24:00,22340,22355,22335,22345,99
10/12/2009,11:27:00,22350,22385,22350,22380,155
10/12/2009,11:30:00,22380,22390,22365,22375,45
10/12/2009,11:33:00,22370,22370,22355,22355,32
10/12/2009,11:36:00,22355,22355,22320,22320,58
10/12/2009,11:39:00,22315,22320,22290,22320,105
10/12/2009,11:42:00,22320,22350,22320,22345,40
10/12/2009,11:45:00,22340,22350,22315,22350,56
10/12/2009,11:48:00,22350,22355,22330,22355,36
10/12/2009,11:51:00,22350,22355,22325,22355,155
10/12/2009,11:54:00,22350,22355,22340,22350,164
10/12/2009,11:57:00,22345,22355,22340,22350,94
10/12/2009,12:00:00,22350,22350,22320,22325,40
10/12/2009,12:03:00,22320,22345,22320,22345,38
10/12/2009,12:06:00,22350,22350,22325,22335,20
10/12/2009,12:09:00,22340,22345,22325,22340,15
10/12/2009,12:12:00,22340,22365,22335,22355,101
10/12/2009,12:15:00,22355,22360,22340,22350,23
10/12/2009,12:18:00,22345,22345,22340,22345,35
10/12/2009,12:21:00,22340,22355,22340,22355,32
10/12/2009,12:24:00,22355,22365,22355,22360,14
10/12/2009,12:27:00,22355,22365,22350,22350,31
10/12/2009,12:30:00,22350,22360,22350,22360,28
10/12/2009,12:33:00,22355,22355,22350,22350,6
10/12/2009,12:36:00,22350,22355,22350,22355,7
10/12/2009,12:39:00,22355,22380,22355,22365,50
10/12/2009,12:42:00,22370,22370,22360,22360,13
10/12/2009,12:45:00,22365,22365,22345,22350,29
10/12/2009,12:48:00,22350,22360,22345,22355,26
10/12/2009,12:51:00,22350,22355,22350,22355,9
10/12/2009,12:54:00,22350,22355,22345,22355,9
10/12/2009,12:57:00,22345,22360,22345,22355,19
10/12/2009,13:00:00,22355,22365,22355,22365,47
10/12/2009,13:03:00,22360,22365,22345,22355,46
10/12/2009,13:06:00,22360,22365,22360,22365,4
10/12/2009,13:09:00,22365,22365,22360,22360,12
10/12/2009,13:12:00,22355,22370,22355,22370,20
10/12/2009,13:15:00,22370,22390,22370,22390,57
10/12/2009,13:18:00,22390,22420,22390,22415,145
10/12/2009,13:21:00,22410,22420,22410,22410,30
10/12/2009,13:24:00,22405,22415,22385,22390,24
10/12/2009,13:27:00,22390,22395,22385,22390,12
10/12/2009,13:30:00,22395,22400,22395,22400,21
10/12/2009,13:33:00,22390,22390,22385,22385,19
10/12/2009,13:36:00,22385,22385,22380,22380,20
10/12/2009,13:39:00,22385,22410,22380,22390,45
10/12/2009,13:42:00,22390,22400,22390,22395,8
10/12/2009,13:45:00,22390,22410,22390,22410,44
10/12/2009,13:48:00,22410,22410,22400,22400,124
10/12/2009,13:51:00,22400,22400,22385,22385,18
10/12/2009,13:54:00,22380,22380,22370,22375,22
10/12/2009,13:57:00,22375,22385,22370,22375,41
10/12/2009,14:00:00,22380,22390,22380,22390,17
10/12/2009,14:03:00,22385,22405,22380,22395,22
10/12/2009,14:06:00,22390,22390,22385,22390,12
10/12/2009,14:09:00,22395,22410,22395,22405,30
10/12/2009,14:12:00,22410,22425,22410,22410,31
10/12/2009,14:15:00,22410,22420,22410,22420,21
10/12/2009,14:18:00,22420,22420,22405,22405,41
10/12/2009,14:21:00,22415,22460,22415,22445,178
10/12/2009,14:24:00,22445,22455,22435,22440,76
10/12/2009,14:27:00,22440,22455,22435,22435,63
10/12/2009,14:30:00,22435,22475,22385,22420,293
10/12/2009,14:33:00,22420,22440,22410,22410,86
10/12/2009,14:36:00,22410,22425,22400,22400,53
10/12/2009,14:39:00,22395,22400,22370,22390,73
10/12/2009,14:42:00,22390,22390,22380,22390,28
10/12/2009,14:45:00,22390,22405,22380,22380,46
10/12/2009,14:48:00,22375,22375,22355,22355,83
10/12/2009,14:51:00,22355,22360,22350,22360,37
10/12/2009,14:54:00,22355,22365,22355,22365,44
10/12/2009,14:57:00,22360,22370,22350,22360,43
10/12/2009,15:00:00,22360,22360,22330,22330,36
10/12/2009,15:03:00,22335,22355,22335,22355,41
10/12/2009,15:06:00,22355,22380,22355,22370,50
10/12/2009,15:09:00,22370,22375,22365,22370,29
10/12/2009,15:12:00,22370,22380,22360,22380,38
10/12/2009,15:15:00,22380,22390,22375,22380,35
10/12/2009,15:18:00,22385,22385,22380,22385,9
10/12/2009,15:21:00,22380,22385,22375,22385,13
10/12/2009,15:24:00,22380,22385,22380,22380,6
10/12/2009,15:27:00,22385,22400,22385,22385,44
10/12/2009,15:30:00,22390,22415,22390,22410,68
10/12/2009,15:33:00,22410,22425,22395,22415,66
10/12/2009,15:36:00,22410,22460,22410,22415,121
10/12/2009,15:39:00,22405,22445,22395,22415,82
10/12/2009,15:42:00,22415,22420,22405,22405,72
10/12/2009,15:45:00,22410,22420,22390,22405,91
10/12/2009,15:48:00,22415,22420,22370,22375,67
10/12/2009,15:51:00,22380,22385,22350,22355,88
10/12/2009,15:54:00,22360,22370,22350,22350,54
10/12/2009,15:57:00,22350,22375,22350,22355,67
10/12/2009,16:00:00,22355,22360,22290,22290,220
10/12/2009,16:03:00,22290,22310,22265,22275,211
10/12/2009,16:06:00,22275,22320,22270,22295,119
10/12/2009,16:09:00,22300,22315,22290,22295,56
10/12/2009,16:12:00,22295,22300,22270,22275,93
10/12/2009,16:15:00,22280,22300,22275,22295,62
10/12/2009,16:18:00,22295,22295,22240,22265,158
10/12/2009,16:21:00,22265,22285,22255,22285,80
10/12/2009,16:24:00,22290,22305,22280,22305,83
10/12/2009,16:27:00,22305,22345,22305,22325,95
10/12/2009,16:30:00,22325,22350,22320,22330,87
10/12/2009,16:33:00,22335,22335,22320,22330,54
10/12/2009,16:36:00,22330,22340,22305,22315,58
10/12/2009,16:39:00,22315,22355,22310,22355,55
10/12/2009,16:42:00,22355,22360,22305,22310,96
10/12/2009,16:45:00,22305,22315,22295,22295,64
10/12/2009,16:48:00,22300,22315,22300,22300,34
10/12/2009,16:51:00,22310,22310,22295,22300,62
10/12/2009,16:54:00,22295,22305,22280,22295,61
10/12/2009,16:57:00,22300,22310,22290,22310,40
10/12/2009,17:00:00,22300,22300,22290,22295,27
10/12/2009,17:03:00,22300,22310,22290,22305,30
10/12/2009,17:06:00,22300,22300,22275,22295,64
10/12/2009,17:09:00,22295,22305,22290,22295,41
10/12/2009,17:12:00,22300,22335,22295,22325,110
10/12/2009,17:15:00,22325,22375,22325,22370,214
10/12/2009,17:18:00,22365,22370,22345,22345,54
10/12/2009,17:21:00,22345,22365,22335,22360,114
10/12/2009,17:24:00,22355,22385,22345,22370,212
10/12/2009,17:27:00,22375,22400,22375,22385,209
10/12/2009,17:30:00,22385,22405,22375,22405,93
10/12/2009,17:33:00,22410,22420,22390,22395,87
10/12/2009,17:36:00,22400,22415,22380,22385,47
10/12/2009,17:39:00,22380,22400,22380,22400,17
11/12/2009,09:00:00,22460,22550,22435,22535,368
11/12/2009,09:03:00,22545,22580,22540,22570,295
11/12/2009,09:06:00,22570,22575,22520,22525,202
11/12/2009,09:09:00,22525,22545,22520,22525,150
11/12/2009,09:12:00,22525,22525,22490,22495,138
11/12/2009,09:15:00,22500,22525,22490,22525,153
11/12/2009,09:18:00,22520,22530,22515,22520,92
11/12/2009,09:21:00,22515,22515,22495,22495,75
11/12/2009,09:24:00,22495,22535,22490,22535,92
11/12/2009,09:27:00,22530,22535,22520,22535,53
11/12/2009,09:30:00,22535,22555,22525,22530,121
11/12/2009,09:33:00,22535,22555,22525,22545,106
11/12/2009,09:36:00,22545,22575,22540,22565,147
11/12/2009,09:39:00,22560,22570,22535,22535,63
11/12/2009,09:42:00,22535,22565,22535,22555,66
11/12/2009,09:45:00,22560,22570,22550,22555,75
11/12/2009,09:48:00,22550,22575,22545,22545,77
11/12/2009,09:51:00,22545,22550,22520,22550,93
11/12/2009,09:54:00,22545,22550,22525,22535,65
11/12/2009,09:57:00,22540,22550,22535,22535,18
11/12/2009,10:00:00,22540,22565,22540,22550,113
11/12/2009,10:03:00,22550,22560,22545,22545,31
11/12/2009,10:06:00,22545,22560,22530,22540,66
11/12/2009,10:09:00,22540,22560,22530,22560,36
11/12/2009,10:12:00,22560,22565,22550,22565,25
11/12/2009,10:15:00,22560,22565,22540,22550,53
11/12/2009,10:18:00,22545,22555,22540,22555,30
11/12/2009,10:21:00,22555,22565,22555,22565,21
11/12/2009,10:24:00,22560,22615,22560,22605,331
11/12/2009,10:27:00,22605,22615,22580,22580,81
11/12/2009,10:30:00,22585,22605,22585,22605,66
11/12/2009,10:33:00,22600,22615,22595,22605,69
11/12/2009,10:36:00,22600,22615,22600,22605,41
11/12/2009,10:39:00,22605,22610,22595,22600,65
11/12/2009,10:42:00,22600,22600,22590,22595,53
11/12/2009,10:45:00,22600,22625,22595,22620,154
11/12/2009,10:48:00,22620,22655,22615,22640,253
11/12/2009,10:51:00,22645,22665,22640,22645,85
11/12/2009,10:54:00,22645,22650,22615,22630,53
11/12/2009,10:57:00,22625,22625,22605,22610,37
11/12/2009,11:00:00,22615,22625,22615,22615,29
11/12/2009,11:03:00,22615,22620,22585,22590,78
11/12/2009,11:06:00,22590,22620,22590,22620,72
11/12/2009,11:09:00,22615,22620,22610,22615,32
11/12/2009,11:12:00,22615,22615,22605,22610,50
11/12/2009,11:15:00,22605,22605,22600,22600,28
11/12/2009,11:18:00,22600,22610,22595,22600,24
11/12/2009,11:21:00,22600,22605,22595,22595,23
11/12/2009,11:24:00,22605,22620,22605,22615,14
11/12/2009,11:27:00,22615,22615,22590,22590,28
11/12/2009,11:30:00,22590,22600,22590,22595,58
11/12/2009,11:33:00,22590,22600,22590,22595,15
11/12/2009,11:36:00,22600,22600,22590,22590,13
11/12/2009,11:39:00,22585,22585,22570,22575,77
11/12/2009,11:42:00,22575,22580,22575,22580,19
11/12/2009,11:45:00,22570,22590,22570,22580,42
11/12/2009,11:48:00,22575,22575,22575,22575,17
11/12/2009,11:51:00,22575,22575,22560,22560,28
11/12/2009,11:54:00,22565,22570,22560,22565,26
11/12/2009,11:57:00,22565,22570,22565,22570,8
11/12/2009,12:00:00,22570,22585,22570,22580,51
11/12/2009,12:03:00,22580,22580,22570,22575,30
11/12/2009,12:06:00,22575,22580,22570,22575,23
11/12/2009,12:09:00,22570,22575,22570,22575,12
11/12/2009,12:12:00,22580,22580,22570,22570,11
11/12/2009,12:15:00,22575,22585,22575,22580,24
11/12/2009,12:18:00,22585,22585,22580,22580,24
11/12/2009,12:21:00,22580,22580,22575,22580,8
11/12/2009,12:24:00,22580,22585,22575,22575,12
11/12/2009,12:27:00,22580,22585,22580,22585,14
11/12/2009,12:30:00,22580,22585,22580,22585,7
11/12/2009,12:33:00,22585,22585,22575,22580,14
11/12/2009,12:36:00,22575,22580,22575,22580,7
11/12/2009,12:39:00,22575,22580,22570,22570,11
11/12/2009,12:42:00,22565,22565,22565,22565,6
11/12/2009,12:45:00,22565,22565,22540,22545,66
11/12/2009,12:48:00,22550,22550,22530,22545,50
11/12/2009,12:51:00,22550,22565,22550,22560,32
11/12/2009,12:54:00,22560,22565,22560,22560,9
11/12/2009,12:57:00,22565,22565,22555,22555,12
11/12/2009,13:00:00,22555,22560,22550,22560,16
11/12/2009,13:03:00,22560,22565,22560,22565,7
11/12/2009,13:06:00,22570,22575,22565,22570,21
11/12/2009,13:09:00,22570,22580,22570,22575,38
11/12/2009,13:12:00,22580,22595,22580,22590,40
11/12/2009,13:15:00,22580,22585,22580,22580,9
11/12/2009,13:18:00,22575,22580,22575,22580,9
11/12/2009,13:21:00,22580,22595,22580,22595,13
11/12/2009,13:24:00,22595,22600,22580,22580,45
11/12/2009,13:27:00,22585,22600,22585,22600,11
11/12/2009,13:30:00,22595,22595,22585,22590,22
11/12/2009,13:33:00,22590,22590,22585,22585,8
11/12/2009,13:36:00,22585,22585,22585,22585,5
11/12/2009,13:39:00,22585,22590,22580,22590,10
11/12/2009,13:42:00,22595,22595,22590,22590,25
11/12/2009,13:45:00,22590,22600,22590,22600,27
11/12/2009,13:48:00,22595,22600,22595,22600,6
11/12/2009,13:51:00,22600,22600,22590,22590,17
11/12/2009,13:54:00,22590,22600,22590,22600,13
11/12/2009,13:57:00,22595,22610,22595,22605,35
11/12/2009,14:00:00,22605,22605,22600,22600,12
11/12/2009,14:03:00,22605,22610,22600,22610,13
11/12/2009,14:06:00,22605,22605,22590,22590,9
11/12/2009,14:09:00,22590,22595,22590,22590,6
11/12/2009,14:12:00,22590,22590,22585,22590,16
11/12/2009,14:15:00,22590,22595,22590,22595,6
11/12/2009,14:18:00,22595,22595,22580,22585,16
11/12/2009,14:21:00,22585,22585,22570,22570,28
11/12/2009,14:24:00,22570,22580,22530,22550,131
11/12/2009,14:27:00,22550,22560,22540,22545,38
11/12/2009,14:30:00,22545,22640,22545,22605,349
11/12/2009,14:33:00,22610,22630,22600,22615,119
11/12/2009,14:36:00,22615,22615,22590,22605,99
11/12/2009,14:39:00,22595,22595,22585,22595,48
11/12/2009,14:42:00,22595,22595,22575,22575,45
11/12/2009,14:45:00,22575,22590,22575,22590,41
11/12/2009,14:48:00,22595,22600,22590,22595,39
11/12/2009,14:51:00,22595,22595,22590,22590,16
11/12/2009,14:54:00,22590,22605,22570,22570,56
11/12/2009,14:57:00,22570,22585,22555,22565,89
11/12/2009,15:00:00,22560,22570,22550,22555,48
11/12/2009,15:03:00,22560,22575,22535,22550,113
11/12/2009,15:06:00,22550,22560,22540,22540,62
11/12/2009,15:09:00,22540,22550,22495,22515,159
11/12/2009,15:12:00,22510,22520,22505,22515,108
11/12/2009,15:15:00,22510,22510,22480,22500,237
11/12/2009,15:18:00,22505,22505,22495,22505,59
11/12/2009,15:21:00,22495,22505,22495,22500,29
11/12/2009,15:24:00,22500,22505,22500,22505,57
11/12/2009,15:27:00,22505,22510,22495,22500,63
11/12/2009,15:30:00,22495,22540,22495,22520,165
11/12/2009,15:33:00,22515,22515,22465,22475,164
11/12/2009,15:36:00,22475,22485,22435,22460,386
11/12/2009,15:39:00,22460,22480,22440,22480,129
11/12/2009,15:42:00,22480,22485,22460,22465,96
11/12/2009,15:45:00,22465,22480,22420,22435,165
11/12/2009,15:48:00,22430,22440,22410,22415,138
11/12/2009,15:51:00,22420,22420,22375,22400,181
11/12/2009,15:54:00,22395,22490,22390,22460,410
11/12/2009,15:57:00,22460,22515,22460,22480,195
11/12/2009,16:00:00,22490,22490,22455,22475,114
11/12/2009,16:03:00,22480,22495,22445,22445,174
11/12/2009,16:06:00,22450,22460,22440,22440,109
11/12/2009,16:09:00,22435,22460,22435,22455,128
11/12/2009,16:12:00,22460,22465,22440,22460,74
11/12/2009,16:15:00,22455,22455,22400,22400,119
11/12/2009,16:18:00,22405,22440,22405,22405,108
11/12/2009,16:21:00,22405,22430,22405,22415,81
11/12/2009,16:24:00,22415,22450,22415,22445,102
11/12/2009,16:27:00,22435,22455,22435,22450,60
11/12/2009,16:30:00,22455,22490,22450,22475,150
11/12/2009,16:33:00,22480,22485,22460,22475,113
11/12/2009,16:36:00,22475,22480,22450,22475,72
11/12/2009,16:39:00,22470,22475,22465,22465,28
11/12/2009,16:42:00,22465,22470,22450,22455,35
11/12/2009,16:45:00,22455,22460,22445,22460,54
11/12/2009,16:48:00,22465,22465,22450,22460,46
11/12/2009,16:51:00,22460,22475,22450,22455,78
11/12/2009,16:54:00,22455,22475,22450,22475,72
11/12/2009,16:57:00,22480,22510,22480,22490,129
11/12/2009,17:00:00,22495,22500,22475,22480,86
11/12/2009,17:03:00,22480,22480,22465,22470,64
11/12/2009,17:06:00,22470,22475,22465,22470,121
11/12/2009,17:09:00,22470,22470,22455,22470,94
11/12/2009,17:12:00,22470,22480,22460,22470,82
11/12/2009,17:15:00,22465,22480,22465,22470,95
11/12/2009,17:18:00,22465,22475,22420,22420,147
11/12/2009,17:21:00,22425,22435,22415,22415,117
11/12/2009,17:24:00,22425,22430,22395,22400,212
11/12/2009,17:27:00,22400,22440,22400,22420,201
11/12/2009,17:30:00,22410,22420,22385,22400,135
11/12/2009,17:33:00,22400,22435,22400,22425,87
11/12/2009,17:36:00,22425,22425,22400,22405,85
11/12/2009,17:39:00,22405,22430,22400,22420,37