DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/12/2009,11:18:00,22350,22360,22335,22335,77
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
11/12/2009,09:30:00,22540,22555,22525,22530,121
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
14/12/2009,09:00:00,22640,22715,22615,22705,756
14/12/2009,09:03:00,22700,22710,22675,22680,269
14/12/2009,09:06:00,22680,22700,22675,22680,275
14/12/2009,09:09:00,22680,22685,22655,22665,111
14/12/2009,09:12:00,22665,22675,22655,22670,72
14/12/2009,09:15:00,22665,22670,22645,22660,91
14/12/2009,09:18:00,22660,22665,22645,22650,56
14/12/2009,09:21:00,22650,22670,22650,22660,56
14/12/2009,09:24:00,22660,22675,22655,22655,51
14/12/2009,09:27:00,22650,22675,22650,22675,51
14/12/2009,09:30:00,22675,22710,22675,22705,127
14/12/2009,09:33:00,22700,22725,22700,22720,85
14/12/2009,09:36:00,22720,22720,22710,22715,46
14/12/2009,09:39:00,22715,22715,22700,22710,91
14/12/2009,09:42:00,22705,22725,22705,22715,118
14/12/2009,09:45:00,22715,22715,22705,22710,38
14/12/2009,09:48:00,22715,22715,22690,22710,84
14/12/2009,09:51:00,22710,22720,22700,22700,59
14/12/2009,09:54:00,22705,22720,22705,22715,52
14/12/2009,09:57:00,22715,22715,22695,22695,44
14/12/2009,10:00:00,22700,22715,22700,22700,75
14/12/2009,10:03:00,22705,22705,22675,22675,24
14/12/2009,10:06:00,22680,22690,22660,22680,104
14/12/2009,10:09:00,22680,22685,22670,22680,117
14/12/2009,10:12:00,22680,22690,22675,22690,43
14/12/2009,10:15:00,22690,22690,22670,22680,56
14/12/2009,10:18:00,22675,22690,22670,22685,100
14/12/2009,10:21:00,22685,22700,22680,22680,101
14/12/2009,10:24:00,22685,22690,22680,22685,189
14/12/2009,10:27:00,22680,22680,22670,22680,31
14/12/2009,10:30:00,22680,22685,22675,22680,11
14/12/2009,10:33:00,22680,22690,22680,22680,29
14/12/2009,10:36:00,22680,22690,22675,22680,69
14/12/2009,10:39:00,22675,22685,22675,22675,31
14/12/2009,10:42:00,22675,22685,22675,22685,63
14/12/2009,10:45:00,22690,22695,22685,22685,100
14/12/2009,10:48:00,22685,22690,22680,22680,15
14/12/2009,10:51:00,22685,22695,22685,22695,17
14/12/2009,10:54:00,22690,22690,22675,22680,24
14/12/2009,10:57:00,22680,22680,22665,22665,51
14/12/2009,11:00:00,22660,22670,22645,22665,95
14/12/2009,11:03:00,22670,22675,22655,22655,29
14/12/2009,11:06:00,22655,22655,22620,22625,109
14/12/2009,11:09:00,22630,22630,22610,22620,121
14/12/2009,11:12:00,22620,22635,22615,22635,56
14/12/2009,11:15:00,22635,22640,22630,22635,424
14/12/2009,11:18:00,22635,22675,22630,22670,118
14/12/2009,11:21:00,22670,22670,22650,22665,40
14/12/2009,11:24:00,22655,22665,22650,22655,39
14/12/2009,11:27:00,22650,22655,22645,22655,44
14/12/2009,11:30:00,22650,22650,22635,22640,155
14/12/2009,11:33:00,22635,22640,22635,22635,32
14/12/2009,11:36:00,22635,22640,22635,22635,57
14/12/2009,11:39:00,22640,22645,22630,22630,18
14/12/2009,11:42:00,22635,22640,22635,22640,7
14/12/2009,11:45:00,22640,22645,22630,22645,9
14/12/2009,11:48:00,22650,22650,22640,22645,22
14/12/2009,11:51:00,22650,22650,22645,22645,6
14/12/2009,11:54:00,22650,22650,22640,22640,17
14/12/2009,11:57:00,22645,22650,22630,22630,23
14/12/2009,12:00:00,22630,22640,22630,22640,32
14/12/2009,12:03:00,22645,22645,22635,22640,9
14/12/2009,12:06:00,22640,22645,22640,22640,8
14/12/2009,12:09:00,22635,22640,22625,22630,23
14/12/2009,12:12:00,22625,22635,22625,22630,19
14/12/2009,12:15:00,22625,22645,22625,22645,59
14/12/2009,12:18:00,22645,22645,22645,22645,6
14/12/2009,12:21:00,22640,22640,22640,22640,1
14/12/2009,12:24:00,22640,22645,22640,22645,4
14/12/2009,12:27:00,22645,22645,22615,22620,41
14/12/2009,12:30:00,22620,22625,22615,22620,34
14/12/2009,12:33:00,22615,22620,22605,22605,49
14/12/2009,12:36:00,22605,22605,22600,22605,33
14/12/2009,12:39:00,22600,22610,22600,22610,35
14/12/2009,12:42:00,22615,22615,22610,22615,10
14/12/2009,12:45:00,22615,22620,22610,22615,12
14/12/2009,12:48:00,22615,22620,22615,22620,9
14/12/2009,12:51:00,22625,22640,22625,22635,28
14/12/2009,12:54:00,22635,22640,22635,22635,10
14/12/2009,12:57:00,22640,22640,22635,22635,16
14/12/2009,13:00:00,22630,22635,22630,22630,80
14/12/2009,13:03:00,22630,22640,22630,22635,17
14/12/2009,13:06:00,22645,22645,22640,22645,25
14/12/2009,13:09:00,22645,22670,22645,22670,75
14/12/2009,13:12:00,22665,22670,22650,22655,31
14/12/2009,13:15:00,22655,22670,22655,22660,26
14/12/2009,13:18:00,22660,22665,22655,22660,20
14/12/2009,13:21:00,22660,22660,22655,22655,12
14/12/2009,13:24:00,22655,22670,22655,22670,46
14/12/2009,13:27:00,22675,22675,22665,22665,23
14/12/2009,13:30:00,22670,22670,22660,22660,27
14/12/2009,13:33:00,22660,22660,22650,22650,24
14/12/2009,13:36:00,22655,22655,22655,22655,5
14/12/2009,13:39:00,22650,22655,22650,22655,24
14/12/2009,13:42:00,22655,22660,22655,22655,10
14/12/2009,13:48:00,22655,22655,22655,22655,9
14/12/2009,13:51:00,22660,22670,22660,22670,44
14/12/2009,13:54:00,22670,22670,22670,22670,29
14/12/2009,13:57:00,22665,22665,22660,22660,26
14/12/2009,14:00:00,22655,22665,22655,22660,139
14/12/2009,14:03:00,22660,22660,22655,22660,21
14/12/2009,14:06:00,22660,22660,22650,22655,16
14/12/2009,14:09:00,22655,22690,22655,22680,81
14/12/2009,14:12:00,22675,22685,22670,22675,31
14/12/2009,14:15:00,22675,22690,22675,22685,20
14/12/2009,14:18:00,22680,22680,22660,22665,28
14/12/2009,14:21:00,22660,22670,22660,22670,54
14/12/2009,14:24:00,22670,22675,22670,22670,135
14/12/2009,14:27:00,22675,22675,22660,22670,14
14/12/2009,14:30:00,22670,22670,22660,22660,35
14/12/2009,14:33:00,22665,22665,22655,22655,12
14/12/2009,14:36:00,22655,22670,22655,22665,19
14/12/2009,14:39:00,22665,22665,22665,22665,5
14/12/2009,14:42:00,22665,22675,22660,22675,66
14/12/2009,14:45:00,22670,22680,22660,22665,48
14/12/2009,14:48:00,22670,22670,22665,22665,15
14/12/2009,14:51:00,22670,22670,22655,22665,54
14/12/2009,14:54:00,22665,22675,22665,22675,365
14/12/2009,14:57:00,22675,22685,22675,22675,51
14/12/2009,15:00:00,22675,22675,22670,22675,12
14/12/2009,15:03:00,22680,22680,22675,22675,5
14/12/2009,15:06:00,22675,22690,22675,22685,423
14/12/2009,15:09:00,22685,22700,22685,22700,74
14/12/2009,15:12:00,22695,22700,22685,22695,180
14/12/2009,15:15:00,22690,22700,22690,22690,64
14/12/2009,15:18:00,22695,22695,22685,22690,22
14/12/2009,15:21:00,22695,22700,22695,22700,8
14/12/2009,15:24:00,22695,22695,22685,22690,25
14/12/2009,15:27:00,22690,22695,22685,22690,39
14/12/2009,15:30:00,22685,22695,22660,22680,196
14/12/2009,15:33:00,22680,22685,22660,22665,78
14/12/2009,15:36:00,22665,22680,22645,22655,83
14/12/2009,15:39:00,22660,22670,22640,22660,82
14/12/2009,15:42:00,22660,22675,22645,22660,189
14/12/2009,15:45:00,22660,22695,22655,22680,719
14/12/2009,15:48:00,22680,22685,22675,22685,127
14/12/2009,15:51:00,22680,22740,22680,22720,271
14/12/2009,15:54:00,22715,22720,22700,22715,156
14/12/2009,15:57:00,22715,22715,22680,22695,78
14/12/2009,16:00:00,22695,22695,22680,22685,190
14/12/2009,16:03:00,22680,22680,22650,22655,216
14/12/2009,16:06:00,22660,22670,22640,22640,132
14/12/2009,16:09:00,22645,22655,22640,22655,24
14/12/2009,16:12:00,22655,22670,22655,22665,63
14/12/2009,16:15:00,22660,22665,22645,22655,53
14/12/2009,16:18:00,22650,22650,22590,22605,240
14/12/2009,16:21:00,22600,22625,22600,22620,107
14/12/2009,16:24:00,22620,22640,22620,22640,99
14/12/2009,16:27:00,22640,22655,22635,22640,77
14/12/2009,16:30:00,22640,22650,22635,22640,46
14/12/2009,16:33:00,22645,22650,22630,22635,80
14/12/2009,16:36:00,22645,22645,22625,22630,60
14/12/2009,16:39:00,22640,22640,22615,22620,54
14/12/2009,16:42:00,22625,22625,22610,22610,131
14/12/2009,16:45:00,22610,22615,22590,22595,274
14/12/2009,16:48:00,22595,22625,22590,22615,109
14/12/2009,16:51:00,22615,22635,22615,22630,56
14/12/2009,16:54:00,22630,22655,22630,22650,82
14/12/2009,16:57:00,22645,22645,22620,22625,72
14/12/2009,17:00:00,22630,22635,22625,22625,346
14/12/2009,17:03:00,22630,22630,22605,22605,63
14/12/2009,17:06:00,22610,22615,22590,22590,106
14/12/2009,17:09:00,22595,22610,22590,22595,83
14/12/2009,17:12:00,22595,22605,22590,22590,133
14/12/2009,17:15:00,22600,22605,22580,22580,140
14/12/2009,17:18:00,22585,22595,22575,22580,93
14/12/2009,17:21:00,22585,22600,22580,22600,62
14/12/2009,17:24:00,22605,22650,22600,22630,200
14/12/2009,17:27:00,22630,22655,22625,22645,227
14/12/2009,17:30:00,22645,22670,22640,22660,137
14/12/2009,17:33:00,22655,22680,22650,22675,109
14/12/2009,17:36:00,22670,22685,22660,22670,176
14/12/2009,17:39:00,22665,22675,22665,22670,101
15/12/2009,09:00:00,22695,22745,22695,22740,993
15/12/2009,09:03:00,22740,22755,22705,22710,228
15/12/2009,09:06:00,22715,22745,22705,22735,275
15/12/2009,09:09:00,22735,22735,22670,22700,358
15/12/2009,09:12:00,22695,22700,22665,22685,231
15/12/2009,09:15:00,22685,22690,22655,22660,115
15/12/2009,09:18:00,22660,22685,22655,22665,372
15/12/2009,09:21:00,22670,22680,22655,22670,80
15/12/2009,09:24:00,22670,22685,22670,22680,39
15/12/2009,09:27:00,22670,22675,22660,22660,58
15/12/2009,09:30:00,22665,22665,22615,22620,429
15/12/2009,09:33:00,22625,22640,22625,22630,87
15/12/2009,09:36:00,22630,22640,22625,22635,433
15/12/2009,09:39:00,22640,22650,22635,22650,66
15/12/2009,09:42:00,22645,22650,22640,22640,154
15/12/2009,09:45:00,22640,22650,22625,22650,113
15/12/2009,09:48:00,22655,22670,22650,22670,48
15/12/2009,09:51:00,22675,22675,22655,22660,33
15/12/2009,09:54:00,22655,22670,22655,22665,31
15/12/2009,09:57:00,22665,22665,22650,22650,112
15/12/2009,10:00:00,22650,22665,22645,22665,65
15/12/2009,10:03:00,22665,22670,22655,22655,54
15/12/2009,10:06:00,22660,22670,22660,22665,29
15/12/2009,10:09:00,22670,22670,22665,22670,49
15/12/2009,10:12:00,22665,22665,22660,22660,34
15/12/2009,10:15:00,22660,22660,22645,22655,416
15/12/2009,10:18:00,22655,22655,22645,22650,32
15/12/2009,10:21:00,22650,22650,22610,22625,488
15/12/2009,10:24:00,22625,22645,22625,22640,60
15/12/2009,10:27:00,22640,22645,22635,22645,1135
15/12/2009,10:30:00,22640,22650,22635,22640,93
15/12/2009,10:33:00,22635,22640,22630,22635,34
15/12/2009,10:36:00,22640,22650,22620,22645,402
15/12/2009,10:39:00,22645,22645,22640,22640,18
15/12/2009,10:42:00,22645,22650,22645,22645,21
15/12/2009,10:45:00,22640,22640,22620,22635,88
15/12/2009,10:48:00,22635,22660,22635,22650,58
15/12/2009,10:51:00,22645,22655,22635,22645,48
15/12/2009,10:54:00,22640,22650,22640,22645,20
15/12/2009,10:57:00,22645,22650,22645,22650,14
15/12/2009,11:00:00,22650,22660,22640,22640,151
15/12/2009,11:03:00,22650,22670,22650,22665,266
15/12/2009,11:06:00,22660,22665,22620,22625,129
15/12/2009,11:09:00,22625,22640,22620,22630,232
15/12/2009,11:12:00,22630,22640,22605,22620,225
15/12/2009,11:15:00,22625,22630,22615,22625,129
15/12/2009,11:18:00,22625,22625,22615,22615,68
15/12/2009,11:21:00,22625,22630,22615,22620,173
15/12/2009,11:24:00,22620,22630,22615,22625,77
15/12/2009,11:27:00,22625,22630,22620,22625,101
15/12/2009,11:30:00,22625,22625,22620,22620,50
15/12/2009,11:33:00,22620,22620,22615,22615,37
15/12/2009,11:36:00,22620,22625,22585,22595,157
15/12/2009,11:39:00,22590,22610,22590,22600,57
15/12/2009,11:42:00,22595,22625,22595,22625,89
15/12/2009,11:45:00,22630,22635,22625,22630,78
15/12/2009,11:48:00,22625,22635,22620,22625,122
15/12/2009,11:51:00,22625,22625,22610,22615,29
15/12/2009,11:54:00,22620,22620,22615,22620,58
15/12/2009,11:57:00,22615,22630,22610,22615,46
15/12/2009,12:00:00,22615,22635,22615,22625,31
15/12/2009,12:03:00,22620,22625,22620,22625,51
15/12/2009,12:06:00,22625,22630,22625,22625,4
15/12/2009,12:09:00,22620,22620,22605,22610,29
15/12/2009,12:12:00,22605,22615,22600,22615,24
15/12/2009,12:15:00,22610,22610,22595,22600,385
15/12/2009,12:18:00,22600,22605,22575,22580,407
15/12/2009,12:21:00,22580,22580,22560,22565,189
15/12/2009,12:24:00,22565,22575,22555,22555,72
15/12/2009,12:27:00,22555,22560,22545,22550,86
15/12/2009,12:30:00,22545,22555,22530,22555,112
15/12/2009,12:33:00,22560,22570,22550,22550,76
15/12/2009,12:36:00,22550,22550,22535,22545,48
15/12/2009,12:39:00,22550,22560,22550,22555,28
15/12/2009,12:42:00,22560,22565,22560,22560,12
15/12/2009,12:45:00,22565,22565,22555,22555,22
15/12/2009,12:48:00,22560,22565,22555,22560,115
15/12/2009,12:51:00,22560,22565,22555,22555,81
15/12/2009,12:54:00,22555,22565,22555,22565,45
15/12/2009,12:57:00,22570,22575,22565,22575,26
15/12/2009,13:00:00,22575,22580,22565,22575,55
15/12/2009,13:03:00,22575,22575,22550,22560,25
15/12/2009,13:06:00,22555,22555,22550,22555,20
15/12/2009,13:09:00,22555,22565,22555,22560,13
15/12/2009,13:12:00,22560,22570,22560,22560,26
15/12/2009,13:15:00,22560,22560,22555,22555,34
15/12/2009,13:18:00,22555,22560,22545,22555,51
15/12/2009,13:21:00,22555,22555,22550,22550,20
15/12/2009,13:24:00,22550,22550,22540,22545,23
15/12/2009,13:27:00,22545,22560,22535,22535,66
15/12/2009,13:30:00,22535,22550,22515,22545,362
15/12/2009,13:33:00,22535,22535,22525,22525,23
15/12/2009,13:36:00,22525,22535,22525,22530,22
15/12/2009,13:39:00,22535,22540,22530,22535,30
15/12/2009,13:42:00,22535,22540,22535,22540,21
15/12/2009,13:45:00,22545,22550,22540,22545,29
15/12/2009,13:48:00,22555,22570,22550,22565,74
15/12/2009,13:51:00,22560,22560,22555,22555,59
15/12/2009,13:54:00,22555,22565,22555,22560,266
15/12/2009,13:57:00,22560,22565,22550,22555,47
15/12/2009,14:00:00,22560,22565,22550,22550,23
15/12/2009,14:03:00,22555,22555,22540,22550,28
15/12/2009,14:06:00,22550,22550,22540,22545,29
15/12/2009,14:09:00,22545,22550,22535,22535,97
15/12/2009,14:12:00,22540,22545,22535,22545,17
15/12/2009,14:15:00,22540,22545,22535,22545,109
15/12/2009,14:18:00,22545,22550,22540,22545,50
15/12/2009,14:21:00,22545,22545,22540,22540,26
15/12/2009,14:24:00,22535,22540,22530,22535,64
15/12/2009,14:27:00,22525,22530,22525,22530,25
15/12/2009,14:30:00,22525,22525,22430,22475,455
15/12/2009,14:33:00,22475,22475,22400,22410,265
15/12/2009,14:36:00,22410,22420,22390,22415,214
15/12/2009,14:39:00,22415,22435,22385,22425,162
15/12/2009,14:42:00,22425,22430,22415,22425,304
15/12/2009,14:45:00,22430,22455,22420,22450,151
15/12/2009,14:48:00,22450,22460,22445,22445,89
15/12/2009,14:51:00,22445,22445,22415,22420,113
15/12/2009,14:54:00,22420,22435,22415,22425,48
15/12/2009,14:57:00,22425,22430,22420,22430,48
15/12/2009,15:00:00,22430,22440,22420,22440,60
15/12/2009,15:03:00,22440,22445,22435,22445,41
15/12/2009,15:06:00,22440,22440,22415,22425,29
15/12/2009,15:09:00,22430,22435,22420,22430,46
15/12/2009,15:12:00,22430,22435,22425,22430,110
15/12/2009,15:15:00,22435,22475,22435,22460,142
15/12/2009,15:18:00,22455,22485,22455,22475,77
15/12/2009,15:21:00,22480,22480,22465,22465,42
15/12/2009,15:24:00,22465,22495,22460,22485,112
15/12/2009,15:27:00,22485,22490,22475,22480,58
15/12/2009,15:30:00,22485,22485,22460,22465,138
15/12/2009,15:33:00,22465,22485,22455,22485,127
15/12/2009,15:36:00,22485,22490,22465,22480,138
15/12/2009,15:39:00,22480,22480,22465,22470,77
15/12/2009,15:42:00,22480,22480,22465,22475,80
15/12/2009,15:45:00,22480,22495,22470,22475,71
15/12/2009,15:48:00,22480,22480,22445,22450,162
15/12/2009,15:51:00,22455,22470,22455,22460,86
15/12/2009,15:54:00,22460,22475,22455,22475,76
15/12/2009,15:57:00,22465,22475,22455,22455,89
15/12/2009,16:00:00,22450,22485,22445,22465,105
15/12/2009,16:03:00,22465,22475,22465,22470,206
15/12/2009,16:06:00,22470,22475,22465,22475,687
15/12/2009,16:09:00,22470,22500,22470,22490,120
15/12/2009,16:12:00,22495,22515,22485,22515,336
15/12/2009,16:15:00,22520,22570,22515,22565,284
15/12/2009,16:18:00,22570,22630,22560,22605,368
15/12/2009,16:21:00,22605,22615,22590,22605,158
15/12/2009,16:24:00,22605,22615,22600,22600,146
15/12/2009,16:27:00,22605,22620,22600,22610,111
15/12/2009,16:30:00,22615,22650,22615,22625,280
15/12/2009,16:33:00,22625,22635,22615,22620,67
15/12/2009,16:36:00,22625,22630,22615,22620,70
15/12/2009,16:39:00,22620,22630,22615,22620,79
15/12/2009,16:42:00,22620,22635,22620,22635,53
15/12/2009,16:45:00,22635,22640,22620,22625,160
15/12/2009,16:48:00,22635,22645,22625,22645,220
15/12/2009,16:51:00,22645,22675,22640,22655,254
15/12/2009,16:54:00,22660,22675,22655,22670,92
15/12/2009,16:57:00,22670,22670,22655,22660,72
15/12/2009,17:00:00,22665,22680,22660,22665,145
15/12/2009,17:03:00,22665,22665,22645,22645,74
15/12/2009,17:06:00,22645,22650,22635,22635,153
15/12/2009,17:09:00,22635,22655,22630,22630,164
15/12/2009,17:12:00,22630,22635,22620,22620,111
15/12/2009,17:15:00,22620,22635,22615,22625,93
15/12/2009,17:18:00,22635,22640,22620,22620,111
15/12/2009,17:21:00,22620,22630,22610,22615,83
15/12/2009,17:24:00,22615,22630,22605,22625,137
15/12/2009,17:27:00,22625,22625,22615,22615,130
15/12/2009,17:30:00,22620,22625,22605,22615,203
15/12/2009,17:33:00,22620,22635,22615,22635,148
15/12/2009,17:36:00,22635,22670,22630,22665,206
15/12/2009,17:39:00,22665,22680,22660,22660,101
16/12/2009,09:00:00,22665,22700,22650,22670,912
16/12/2009,09:03:00,22675,22675,22640,22650,306
16/12/2009,09:06:00,22645,22660,22640,22655,141
16/12/2009,09:09:00,22655,22685,22645,22685,96
16/12/2009,09:12:00,22685,22730,22675,22730,197
16/12/2009,09:15:00,22725,22745,22710,22715,210
16/12/2009,09:18:00,22715,22720,22680,22685,372
16/12/2009,09:21:00,22680,22690,22675,22680,983
16/12/2009,09:24:00,22685,22705,22685,22695,172
16/12/2009,09:27:00,22695,22725,22690,22720,151
16/12/2009,09:30:00,22720,22730,22715,22725,151
16/12/2009,09:33:00,22720,22725,22705,22725,75
16/12/2009,09:36:00,22725,22725,22710,22725,122
16/12/2009,09:39:00,22720,22730,22720,22720,124
16/12/2009,09:42:00,22720,22765,22720,22755,231
16/12/2009,09:45:00,22750,22765,22740,22755,429
16/12/2009,09:48:00,22755,22760,22745,22755,132
16/12/2009,09:51:00,22755,22775,22745,22775,108
16/12/2009,09:54:00,22775,22815,22770,22810,255
16/12/2009,09:57:00,22805,22820,22800,22820,136
16/12/2009,10:00:00,22820,22840,22820,22835,253
16/12/2009,10:03:00,22830,22855,22830,22845,133
16/12/2009,10:06:00,22845,22850,22835,22835,85
16/12/2009,10:09:00,22830,22845,22825,22840,124
16/12/2009,10:12:00,22840,22845,22820,22825,626
16/12/2009,10:15:00,22825,22830,22820,22825,45
16/12/2009,10:18:00,22825,22835,22825,22830,75
16/12/2009,10:21:00,22830,22845,22830,22830,260
16/12/2009,10:24:00,22835,22835,22820,22825,76
16/12/2009,10:27:00,22825,22835,22820,22825,129
16/12/2009,10:30:00,22825,22840,22820,22820,182
16/12/2009,10:33:00,22820,22825,22815,22815,223
16/12/2009,10:36:00,22815,22815,22790,22790,239
16/12/2009,10:39:00,22795,22810,22785,22805,93
16/12/2009,10:42:00,22805,22815,22805,22815,559
16/12/2009,10:45:00,22815,22820,22805,22810,190
16/12/2009,10:48:00,22805,22820,22805,22810,423
16/12/2009,10:51:00,22810,22820,22805,22815,1178
16/12/2009,10:54:00,22815,22825,22815,22825,34
16/12/2009,10:57:00,22820,22825,22810,22815,46
16/12/2009,11:00:00,22820,22840,22815,22835,103
16/12/2009,11:03:00,22835,22860,22835,22845,325
16/12/2009,11:06:00,22840,22855,22830,22840,88
16/12/2009,11:09:00,22835,22850,22830,22850,64
16/12/2009,11:12:00,22845,22875,22845,22870,326
16/12/2009,11:15:00,22870,22870,22850,22850,215
16/12/2009,11:18:00,22850,22855,22845,22850,35
16/12/2009,11:21:00,22850,22850,22840,22850,81
16/12/2009,11:24:00,22850,22855,22840,22850,325
16/12/2009,11:27:00,22855,22865,22845,22850,53
16/12/2009,11:30:00,22850,22850,22845,22850,60
16/12/2009,11:33:00,22850,22850,22840,22845,72
16/12/2009,11:36:00,22845,22845,22840,22840,42
16/12/2009,11:39:00,22845,22845,22835,22835,127
16/12/2009,11:42:00,22835,22835,22825,22830,29
16/12/2009,11:45:00,22830,22835,22825,22835,38
16/12/2009,11:48:00,22830,22830,22825,22830,55
16/12/2009,11:51:00,22830,22840,22825,22830,31
16/12/2009,11:54:00,22825,22835,22825,22835,48
16/12/2009,11:57:00,22835,22840,22825,22830,46
16/12/2009,12:00:00,22825,22830,22825,22825,56
16/12/2009,12:03:00,22820,22830,22820,22825,180
16/12/2009,12:06:00,22825,22850,22825,22845,31
16/12/2009,12:09:00,22840,22850,22840,22850,29
16/12/2009,12:12:00,22840,22845,22835,22835,35
16/12/2009,12:15:00,22840,22840,22835,22835,21
16/12/2009,12:18:00,22840,22840,22835,22835,22
16/12/2009,12:21:00,22840,22840,22825,22830,47
16/12/2009,12:24:00,22830,22835,22830,22835,112
16/12/2009,12:27:00,22835,22835,22835,22835,13
16/12/2009,12:30:00,22830,22830,22820,22825,42
16/12/2009,12:33:00,22825,22830,22825,22830,52
16/12/2009,12:36:00,22830,22830,22820,22825,15
16/12/2009,12:39:00,22820,22820,22815,22820,42
16/12/2009,12:42:00,22820,22830,22820,22820,28
16/12/2009,12:45:00,22815,22815,22805,22805,18
16/12/2009,12:48:00,22800,22800,22785,22790,48
16/12/2009,12:51:00,22790,22800,22785,22800,23
16/12/2009,12:54:00,22790,22800,22790,22800,302
16/12/2009,12:57:00,22800,22815,22800,22810,140
16/12/2009,13:00:00,22805,22815,22800,22805,959
16/12/2009,13:03:00,22805,22815,22805,22815,172
16/12/2009,13:06:00,22815,22820,22800,22810,94
16/12/2009,13:09:00,22810,22810,22795,22805,51
16/12/2009,13:12:00,22810,22820,22805,22815,88
16/12/2009,13:15:00,22810,22810,22810,22810,131
16/12/2009,13:18:00,22810,22825,22805,22820,237
16/12/2009,13:21:00,22825,22825,22815,22820,14
16/12/2009,13:24:00,22820,22825,22815,22820,15
16/12/2009,13:27:00,22815,22820,22815,22820,3
16/12/2009,13:30:00,22825,22825,22815,22815,20
16/12/2009,13:33:00,22810,22820,22810,22815,23
16/12/2009,13:36:00,22820,22820,22820,22820,1
16/12/2009,13:39:00,22820,22820,22820,22820,6
16/12/2009,13:42:00,22820,22820,22815,22815,130
16/12/2009,13:45:00,22815,22815,22815,22815,134
16/12/2009,13:48:00,22815,22815,22810,22810,7
16/12/2009,13:51:00,22810,22815,22810,22815,3
16/12/2009,13:54:00,22815,22815,22805,22805,6
16/12/2009,13:57:00,22810,22815,22805,22805,5
16/12/2009,14:00:00,22805,22810,22795,22800,38
16/12/2009,14:03:00,22805,22805,22795,22795,7
16/12/2009,14:06:00,22795,22795,22795,22795,5
16/12/2009,14:09:00,22790,22790,22790,22790,13
16/12/2009,14:12:00,22795,22805,22795,22805,48
16/12/2009,14:15:00,22800,22805,22795,22800,19
16/12/2009,14:18:00,22795,22800,22790,22795,37
16/12/2009,14:21:00,22790,22790,22770,22785,98
16/12/2009,14:24:00,22780,22790,22770,22790,35
16/12/2009,14:27:00,22790,22795,22780,22785,21
16/12/2009,14:30:00,22790,22815,22790,22800,573
16/12/2009,14:33:00,22800,22805,22795,22805,748
16/12/2009,14:36:00,22810,22825,22810,22815,42
16/12/2009,14:39:00,22810,22810,22805,22810,26
16/12/2009,14:42:00,22810,22815,22800,22800,16
16/12/2009,14:45:00,22805,22805,22795,22805,26
16/12/2009,14:48:00,22805,22805,22790,22795,23
16/12/2009,14:51:00,22795,22800,22795,22795,7
16/12/2009,14:54:00,22800,22800,22790,22795,287
16/12/2009,14:57:00,22790,22800,22790,22795,157
16/12/2009,15:00:00,22795,22795,22785,22785,35
16/12/2009,15:03:00,22790,22790,22760,22760,73
16/12/2009,15:06:00,22760,22760,22735,22760,206
16/12/2009,15:09:00,22765,22770,22760,22760,35
16/12/2009,15:12:00,22760,22760,22760,22760,160
16/12/2009,15:15:00,22760,22770,22755,22760,112
16/12/2009,15:18:00,22760,22770,22760,22770,42
16/12/2009,15:21:00,22770,22770,22765,22770,35
16/12/2009,15:24:00,22765,22770,22765,22770,7
16/12/2009,15:27:00,22770,22780,22770,22775,11
16/12/2009,15:30:00,22780,22790,22770,22790,223
16/12/2009,15:33:00,22790,22795,22780,22785,42
16/12/2009,15:36:00,22775,22805,22775,22785,75
16/12/2009,15:39:00,22795,22800,22780,22790,54
16/12/2009,15:42:00,22785,22795,22780,22790,61
16/12/2009,15:45:00,22795,22820,22790,22820,66
16/12/2009,15:48:00,22820,22845,22815,22835,134
16/12/2009,15:51:00,22825,22850,22825,22840,108
16/12/2009,15:54:00,22845,22845,22810,22810,72
16/12/2009,15:57:00,22815,22820,22795,22800,95
16/12/2009,16:00:00,22800,22810,22795,22805,108
16/12/2009,16:03:00,22800,22825,22795,22820,172
16/12/2009,16:06:00,22825,22835,22810,22815,84
16/12/2009,16:09:00,22815,22830,22815,22825,31
16/12/2009,16:12:00,22820,22830,22805,22805,53
16/12/2009,16:15:00,22805,22820,22805,22820,51
16/12/2009,16:18:00,22810,22815,22800,22810,31
16/12/2009,16:21:00,22810,22810,22790,22800,40
16/12/2009,16:24:00,22800,22805,22795,22800,68
16/12/2009,16:27:00,22795,22800,22790,22800,37
16/12/2009,16:30:00,22800,22820,22800,22820,194
16/12/2009,16:33:00,22815,22830,22815,22820,63
16/12/2009,16:36:00,22820,22825,22815,22815,48
16/12/2009,16:39:00,22820,22835,22815,22825,75
16/12/2009,16:42:00,22830,22830,22825,22825,127
16/12/2009,16:45:00,22825,22830,22815,22815,341
16/12/2009,16:48:00,22815,22820,22815,22820,22
16/12/2009,16:51:00,22820,22820,22815,22815,26
16/12/2009,16:54:00,22815,22820,22815,22820,28
16/12/2009,16:57:00,22820,22830,22820,22825,174
16/12/2009,17:00:00,22825,22830,22810,22815,54
16/12/2009,17:03:00,22815,22815,22800,22815,161
16/12/2009,17:06:00,22815,22815,22800,22805,30
16/12/2009,17:09:00,22815,22825,22805,22815,62
16/12/2009,17:12:00,22820,22830,22810,22825,97
16/12/2009,17:15:00,22825,22830,22820,22825,61
16/12/2009,17:18:00,22825,22845,22825,22835,146
16/12/2009,17:21:00,22835,22855,22835,22855,94
16/12/2009,17:24:00,22855,22905,22855,22900,587
16/12/2009,17:27:00,22895,22900,22880,22900,209
16/12/2009,17:30:00,22890,22900,22885,22895,80
16/12/2009,17:33:00,22895,22910,22895,22900,128
16/12/2009,17:36:00,22900,22910,22895,22910,105
16/12/2009,17:39:00,22905,22915,22895,22900,144
17/12/2009,09:00:00,22750,22865,22730,22740,706
17/12/2009,09:03:00,22745,22790,22740,22765,1939
17/12/2009,09:06:00,22765,22805,22755,22800,218
17/12/2009,09:09:00,22795,22810,22780,22785,133
17/12/2009,09:12:00,22785,22805,22780,22795,286
17/12/2009,09:15:00,22795,22805,22785,22790,81
17/12/2009,09:18:00,22790,22805,22790,22805,80
17/12/2009,09:21:00,22805,22820,22805,22815,81
17/12/2009,09:24:00,22810,22820,22800,22805,78
17/12/2009,09:27:00,22810,22825,22810,22820,108
17/12/2009,09:30:00,22820,22850,22805,22850,343
17/12/2009,09:33:00,22840,22855,22840,22855,79
17/12/2009,09:36:00,22855,22855,22840,22850,32
17/12/2009,09:39:00,22845,22855,22840,22850,50
17/12/2009,09:42:00,22850,22855,22830,22830,238
17/12/2009,09:45:00,22825,22830,22815,22825,352
17/12/2009,09:48:00,22825,22830,22810,22815,250
17/12/2009,09:51:00,22810,22810,22805,22805,79
17/12/2009,09:54:00,22810,22825,22805,22825,128
17/12/2009,09:57:00,22820,22835,22815,22830,61
17/12/2009,10:00:00,22830,22830,22815,22815,1527
17/12/2009,10:03:00,22820,22820,22815,22820,172
17/12/2009,10:06:00,22820,22825,22820,22820,6
17/12/2009,10:09:00,22820,22825,22815,22825,290
17/12/2009,10:12:00,22825,22860,22825,22860,148
17/12/2009,10:15:00,22855,22855,22840,22845,60
17/12/2009,10:18:00,22850,22850,22800,22810,1751
17/12/2009,10:21:00,22810,22850,22810,22830,359
17/12/2009,10:24:00,22830,22830,22810,22815,271
17/12/2009,10:27:00,22815,22850,22815,22845,127
17/12/2009,10:30:00,22845,22845,22820,22820,43
17/12/2009,10:33:00,22820,22825,22815,22815,34
17/12/2009,10:36:00,22810,22815,22800,22810,54
17/12/2009,10:39:00,22815,22820,22815,22815,11
17/12/2009,10:42:00,22820,22830,22810,22810,75
17/12/2009,10:45:00,22810,22815,22805,22810,67
17/12/2009,10:48:00,22805,22815,22805,22805,60
17/12/2009,10:51:00,22810,22815,22810,22815,62
17/12/2009,10:54:00,22810,22810,22795,22800,42
17/12/2009,10:57:00,22805,22805,22795,22795,21
17/12/2009,11:00:00,22795,22795,22785,22790,36
17/12/2009,11:03:00,22795,22795,22780,22785,59
17/12/2009,11:06:00,22785,22790,22775,22790,56
17/12/2009,11:09:00,22790,22800,22790,22795,21
17/12/2009,11:12:00,22790,22795,22785,22785,25
17/12/2009,11:15:00,22785,22795,22785,22795,15
17/12/2009,11:18:00,22790,22810,22785,22805,81
17/12/2009,11:21:00,22805,22815,22805,22815,16
17/12/2009,11:24:00,22815,22815,22790,22790,38
17/12/2009,11:27:00,22790,22790,22785,22785,11
17/12/2009,11:30:00,22790,22800,22790,22795,30
17/12/2009,11:33:00,22800,22800,22795,22795,12
17/12/2009,11:36:00,22800,22800,22790,22795,35
17/12/2009,11:39:00,22795,22800,22785,22790,26
17/12/2009,11:42:00,22790,22790,22770,22780,72
17/12/2009,11:45:00,22780,22785,22770,22780,91
17/12/2009,11:48:00,22780,22795,22775,22780,125
17/12/2009,11:51:00,22780,22780,22775,22775,81
17/12/2009,11:54:00,22775,22790,22775,22775,58
17/12/2009,11:57:00,22775,22775,22750,22750,88
17/12/2009,12:00:00,22745,22760,22740,22760,95
17/12/2009,12:03:00,22760,22765,22745,22745,111
17/12/2009,12:06:00,22745,22750,22720,22725,96
17/12/2009,12:09:00,22720,22730,22720,22720,78
17/12/2009,12:12:00,22725,22740,22720,22735,48
17/12/2009,12:15:00,22735,22735,22730,22735,14
17/12/2009,12:18:00,22735,22750,22730,22730,57
17/12/2009,12:21:00,22730,22735,22730,22735,29
17/12/2009,12:24:00,22735,22735,22715,22725,85
17/12/2009,12:27:00,22730,22735,22725,22725,23
17/12/2009,12:30:00,22725,22740,22725,22735,89
17/12/2009,12:33:00,22730,22745,22730,22745,60
17/12/2009,12:36:00,22745,22765,22745,22755,70
17/12/2009,12:39:00,22755,22770,22755,22770,23
17/12/2009,12:42:00,22770,22770,22765,22770,27
17/12/2009,12:45:00,22770,22780,22770,22775,46
17/12/2009,12:48:00,22770,22780,22770,22780,26
17/12/2009,12:51:00,22780,22780,22770,22775,15
17/12/2009,12:54:00,22775,22790,22770,22775,24
17/12/2009,12:57:00,22780,22790,22780,22785,8
17/12/2009,13:00:00,22780,22785,22775,22775,17
17/12/2009,13:03:00,22785,22790,22780,22785,59
17/12/2009,13:06:00,22780,22790,22780,22785,18
17/12/2009,13:09:00,22785,22790,22780,22790,18
17/12/2009,13:12:00,22795,22800,22795,22800,25
17/12/2009,13:15:00,22795,22795,22790,22790,14
17/12/2009,13:18:00,22790,22800,22790,22800,38
17/12/2009,13:21:00,22795,22800,22795,22795,7
17/12/2009,13:24:00,22795,22795,22795,22795,1
17/12/2009,13:27:00,22795,22795,22790,22795,8
17/12/2009,13:30:00,22790,22795,22790,22795,8
17/12/2009,13:33:00,22790,22795,22790,22795,3
17/12/2009,13:36:00,22790,22800,22790,22800,9
17/12/2009,13:39:00,22795,22795,22775,22775,43
17/12/2009,13:42:00,22770,22775,22770,22770,16
17/12/2009,13:45:00,22775,22775,22730,22730,93
17/12/2009,13:48:00,22730,22750,22720,22735,87
17/12/2009,13:51:00,22730,22745,22730,22730,50
17/12/2009,13:54:00,22730,22755,22730,22755,25
17/12/2009,13:57:00,22755,22770,22730,22735,91
17/12/2009,14:00:00,22735,22740,22725,22740,80
17/12/2009,14:03:00,22735,22740,22725,22740,41
17/12/2009,14:06:00,22735,22740,22730,22735,29
17/12/2009,14:09:00,22740,22745,22735,22745,76
17/12/2009,14:12:00,22750,22750,22740,22745,86
17/12/2009,14:15:00,22745,22745,22735,22745,48
17/12/2009,14:18:00,22750,22750,22740,22740,58
17/12/2009,14:21:00,22735,22740,22735,22740,10
17/12/2009,14:24:00,22745,22760,22740,22745,35
17/12/2009,14:27:00,22750,22760,22730,22760,41
17/12/2009,14:30:00,22755,22755,22695,22725,254
17/12/2009,14:33:00,22725,22735,22715,22715,526
17/12/2009,14:36:00,22715,22720,22705,22710,65
17/12/2009,14:39:00,22715,22715,22700,22710,56
17/12/2009,14:42:00,22710,22715,22700,22715,38
17/12/2009,14:45:00,22715,22720,22705,22715,24
17/12/2009,14:48:00,22720,22730,22720,22730,29
17/12/2009,14:51:00,22730,22730,22720,22730,13
17/12/2009,14:54:00,22730,22735,22730,22735,10
17/12/2009,14:57:00,22730,22735,22725,22725,15
17/12/2009,15:00:00,22720,22725,22715,22715,15
17/12/2009,15:03:00,22715,22720,22715,22715,35
17/12/2009,15:06:00,22715,22720,22715,22720,5
17/12/2009,15:09:00,22720,22725,22720,22725,13
17/12/2009,15:12:00,22730,22735,22725,22735,21
17/12/2009,15:15:00,22725,22740,22725,22735,23
17/12/2009,15:18:00,22735,22735,22730,22730,34
17/12/2009,15:21:00,22730,22730,22730,22730,5
17/12/2009,15:24:00,22730,22730,22725,22725,9
17/12/2009,15:27:00,22730,22730,22720,22725,17
17/12/2009,15:30:00,22720,22720,22675,22695,158
17/12/2009,15:33:00,22695,22710,22685,22705,36
17/12/2009,15:36:00,22705,22730,22705,22725,95
17/12/2009,15:39:00,22720,22730,22710,22715,97
17/12/2009,15:42:00,22710,22725,22710,22715,39
17/12/2009,15:45:00,22720,22720,22685,22700,135
17/12/2009,15:48:00,22705,22705,22695,22705,114
17/12/2009,15:51:00,22705,22705,22675,22680,118
17/12/2009,15:54:00,22685,22685,22665,22665,284
17/12/2009,15:57:00,22665,22665,22630,22630,282
17/12/2009,16:00:00,22640,22690,22630,22650,250
17/12/2009,16:03:00,22655,22655,22600,22605,225
17/12/2009,16:06:00,22605,22620,22605,22610,109
17/12/2009,16:09:00,22605,22650,22605,22645,127
17/12/2009,16:12:00,22645,22650,22635,22645,65
17/12/2009,16:15:00,22645,22655,22635,22655,103
17/12/2009,16:18:00,22655,22670,22650,22670,116
17/12/2009,16:21:00,22670,22685,22665,22680,109
17/12/2009,16:24:00,22675,22680,22665,22675,43
17/12/2009,16:27:00,22670,22670,22655,22665,133
17/12/2009,16:30:00,22675,22680,22660,22665,98
17/12/2009,16:33:00,22670,22670,22640,22645,218
17/12/2009,16:36:00,22650,22655,22640,22645,63
17/12/2009,16:39:00,22650,22660,22645,22650,116
17/12/2009,16:42:00,22650,22655,22645,22645,62
17/12/2009,16:45:00,22645,22665,22635,22660,81
17/12/2009,16:48:00,22660,22670,22655,22665,306
17/12/2009,16:51:00,22665,22690,22665,22680,200
17/12/2009,16:54:00,22685,22710,22680,22710,138
17/12/2009,16:57:00,22710,22720,22705,22710,153
17/12/2009,17:00:00,22710,22725,22710,22715,150
17/12/2009,17:03:00,22710,22710,22700,22705,76
17/12/2009,17:06:00,22700,22710,22700,22705,54
17/12/2009,17:09:00,22695,22700,22685,22685,56
17/12/2009,17:12:00,22690,22690,22665,22665,154
17/12/2009,17:15:00,22670,22680,22670,22675,121
17/12/2009,17:18:00,22675,22700,22675,22695,658
17/12/2009,17:21:00,22690,22705,22690,22695,86
17/12/2009,17:24:00,22705,22720,22690,22700,350
17/12/2009,17:27:00,22700,22710,22680,22690,179
17/12/2009,17:30:00,22685,22695,22675,22685,214
17/12/2009,17:33:00,22685,22700,22675,22700,196
17/12/2009,17:36:00,22700,22700,22665,22665,187
17/12/2009,17:39:00,22665,22690,22660,22675,339
18/12/2009,09:00:00,22690,22705,22680,22695,483
18/12/2009,09:03:00,22700,22700,22690,22700,21