DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/12/2009,17:33:00,22415,22415,22415,22415,1
08/12/2009,17:39:00,22430,22430,22430,22430,1
09/12/2009,09:00:00,22380,22390,22380,22390,2
09/12/2009,09:06:00,22425,22425,22425,22425,2
09/12/2009,09:09:00,22430,22430,22430,22430,1
09/12/2009,09:15:00,22360,22360,22360,22360,1
09/12/2009,09:18:00,22370,22370,22370,22370,1
09/12/2009,09:24:00,22335,22335,22335,22335,2
09/12/2009,09:27:00,22360,22360,22360,22360,1
09/12/2009,09:39:00,22265,22265,22265,22265,1
09/12/2009,09:42:00,22290,22290,22290,22290,1
09/12/2009,09:45:00,22285,22285,22285,22285,1
09/12/2009,09:48:00,22315,22315,22315,22315,2
09/12/2009,10:06:00,22280,22280,22280,22280,1
09/12/2009,10:09:00,22315,22315,22315,22315,1
09/12/2009,10:15:00,22275,22280,22275,22280,4
09/12/2009,10:21:00,22260,22260,22200,22200,5
09/12/2009,10:45:00,22235,22235,22235,22235,1
09/12/2009,10:48:00,22235,22235,22235,22235,1
09/12/2009,10:51:00,22225,22225,22225,22225,4
09/12/2009,10:54:00,22225,22230,22225,22230,3
09/12/2009,11:03:00,22230,22230,22230,22230,2
09/12/2009,11:12:00,22330,22330,22330,22330,1
09/12/2009,11:18:00,22355,22355,22355,22355,1
09/12/2009,11:30:00,22400,22400,22400,22400,24
09/12/2009,11:36:00,22400,22400,22400,22400,27
09/12/2009,11:45:00,22415,22415,22415,22415,1
09/12/2009,12:00:00,22400,22400,22400,22400,1
09/12/2009,12:03:00,22395,22395,22395,22395,1
09/12/2009,12:06:00,22385,22385,22365,22365,3
09/12/2009,12:09:00,22355,22355,22355,22355,1
09/12/2009,12:24:00,22365,22365,22365,22365,1
09/12/2009,12:57:00,22460,22485,22460,22485,2
09/12/2009,13:00:00,22515,22515,22515,22515,1
09/12/2009,13:12:00,22470,22470,22470,22470,1
09/12/2009,13:21:00,22465,22465,22465,22465,1
09/12/2009,13:33:00,22470,22470,22460,22460,2
09/12/2009,13:54:00,22450,22450,22450,22450,1
09/12/2009,14:12:00,22490,22490,22485,22485,2
09/12/2009,14:18:00,22485,22485,22470,22470,3
09/12/2009,14:36:00,22400,22405,22400,22400,3
09/12/2009,14:42:00,22380,22380,22380,22380,1
09/12/2009,14:54:00,22440,22440,22440,22440,1
09/12/2009,14:57:00,22440,22440,22440,22440,1
09/12/2009,15:00:00,22355,22355,22355,22355,1
09/12/2009,15:03:00,22370,22370,22330,22330,2
09/12/2009,15:09:00,22305,22305,22300,22300,2
09/12/2009,15:18:00,22315,22315,22315,22315,4
09/12/2009,15:21:00,22300,22300,22300,22300,1
09/12/2009,15:24:00,22300,22300,22300,22300,1
09/12/2009,15:27:00,22280,22280,22280,22280,1
09/12/2009,15:36:00,22265,22265,22210,22235,17
09/12/2009,15:39:00,22205,22205,22205,22205,1
09/12/2009,15:42:00,22200,22200,22190,22190,2
09/12/2009,15:45:00,22130,22130,22130,22130,1
09/12/2009,15:48:00,22130,22130,22130,22130,1
09/12/2009,15:57:00,22200,22200,22200,22200,1
09/12/2009,16:03:00,22205,22205,22205,22205,1
09/12/2009,16:09:00,22230,22230,22230,22230,2
09/12/2009,16:15:00,22200,22200,22200,22200,1
09/12/2009,16:30:00,22145,22145,22145,22145,1
09/12/2009,16:45:00,22330,22330,22320,22320,14
09/12/2009,16:48:00,22320,22350,22320,22350,14
09/12/2009,16:51:00,22330,22330,22330,22330,1
09/12/2009,17:12:00,22290,22290,22290,22290,2
09/12/2009,17:21:00,22290,22290,22290,22290,1
09/12/2009,17:33:00,22260,22260,22255,22255,8
10/12/2009,09:00:00,22250,22260,22250,22260,2
10/12/2009,09:09:00,22315,22315,22315,22315,1
10/12/2009,09:12:00,22225,22225,22225,22225,1
10/12/2009,09:18:00,22210,22210,22190,22190,2
10/12/2009,09:21:00,22180,22180,22170,22170,5
10/12/2009,09:24:00,22195,22195,22195,22195,1
10/12/2009,09:36:00,22280,22280,22280,22280,1
10/12/2009,09:39:00,22320,22320,22320,22320,1
10/12/2009,09:45:00,22310,22310,22310,22310,1
10/12/2009,09:51:00,22400,22400,22400,22400,1
10/12/2009,10:06:00,22315,22315,22315,22315,1
10/12/2009,10:24:00,22300,22300,22300,22300,1
10/12/2009,10:27:00,22320,22320,22320,22320,2
10/12/2009,10:39:00,22320,22320,22320,22320,1
10/12/2009,10:54:00,22270,22270,22270,22270,1
10/12/2009,11:09:00,22315,22315,22315,22315,1
10/12/2009,11:12:00,22330,22330,22330,22330,8
10/12/2009,11:18:00,22325,22375,22325,22375,2
10/12/2009,11:27:00,22400,22400,22400,22400,1
10/12/2009,12:00:00,22375,22375,22375,22375,1
10/12/2009,12:12:00,22375,22375,22375,22375,40
10/12/2009,12:18:00,22370,22370,22370,22370,23
10/12/2009,12:30:00,22385,22385,22380,22385,8
10/12/2009,13:36:00,22400,22400,22400,22400,1
10/12/2009,14:00:00,22410,22410,22410,22410,2
10/12/2009,14:21:00,22470,22470,22470,22470,1
10/12/2009,14:27:00,22460,22460,22460,22460,1
10/12/2009,14:48:00,22390,22390,22390,22390,1
10/12/2009,15:06:00,22385,22385,22385,22385,1
10/12/2009,15:45:00,22435,22435,22435,22435,1
10/12/2009,15:48:00,22420,22420,22420,22420,1
10/12/2009,16:06:00,22300,22300,22300,22300,2
10/12/2009,16:09:00,22310,22310,22310,22310,1
10/12/2009,16:24:00,22305,22305,22305,22305,2
10/12/2009,16:30:00,22365,22365,22365,22365,1
10/12/2009,16:36:00,22360,22360,22360,22360,1
10/12/2009,16:54:00,22305,22305,22305,22305,1
10/12/2009,17:12:00,22340,22340,22340,22340,1
10/12/2009,17:15:00,22370,22370,22370,22370,1
10/12/2009,17:24:00,22375,22400,22375,22400,5
11/12/2009,09:00:00,22500,22500,22500,22500,1
11/12/2009,09:03:00,22560,22575,22560,22575,2
11/12/2009,09:06:00,22575,22575,22560,22560,2
11/12/2009,09:09:00,22540,22540,22540,22540,1
11/12/2009,09:18:00,22535,22535,22535,22535,1
11/12/2009,09:21:00,22530,22530,22530,22530,1
11/12/2009,09:24:00,22510,22525,22510,22525,2
11/12/2009,09:42:00,22580,22580,22580,22580,1
11/12/2009,10:06:00,22575,22575,22550,22550,2
11/12/2009,10:18:00,22570,22570,22570,22570,1
11/12/2009,10:21:00,22570,22570,22570,22570,1
11/12/2009,10:24:00,22600,22600,22600,22600,1
11/12/2009,10:27:00,22630,22630,22610,22610,3
11/12/2009,10:36:00,22620,22625,22620,22625,3
11/12/2009,10:39:00,22615,22615,22615,22615,1
11/12/2009,10:45:00,22620,22620,22615,22615,2
11/12/2009,10:54:00,22665,22670,22655,22655,3
11/12/2009,11:03:00,22630,22630,22620,22620,2
11/12/2009,11:12:00,22625,22625,22620,22620,2
11/12/2009,11:18:00,22625,22625,22625,22625,4
11/12/2009,11:24:00,22630,22630,22630,22630,1
11/12/2009,11:36:00,22620,22620,22610,22610,2
11/12/2009,11:39:00,22600,22600,22590,22590,2
11/12/2009,11:42:00,22600,22600,22600,22600,1
11/12/2009,11:45:00,22590,22595,22590,22595,2
11/12/2009,11:51:00,22595,22595,22585,22585,2
11/12/2009,11:54:00,22580,22580,22580,22580,1
11/12/2009,11:57:00,22585,22585,22585,22585,1
11/12/2009,12:00:00,22595,22600,22590,22600,3
11/12/2009,12:03:00,22590,22590,22590,22590,1
11/12/2009,12:06:00,22595,22595,22595,22595,1
11/12/2009,12:09:00,22590,22590,22590,22590,1
11/12/2009,12:12:00,22600,22600,22590,22590,3
11/12/2009,12:15:00,22610,22610,22610,22610,1
11/12/2009,12:18:00,22610,22610,22610,22610,1
11/12/2009,12:21:00,22605,22605,22605,22605,1
11/12/2009,12:24:00,22610,22610,22610,22610,1
11/12/2009,12:27:00,22610,22610,22610,22610,2
11/12/2009,12:30:00,22600,22600,22600,22600,1
11/12/2009,12:33:00,22610,22610,22610,22610,1
11/12/2009,12:48:00,22560,22560,22560,22560,1
11/12/2009,13:09:00,22590,22590,22590,22590,1
11/12/2009,13:57:00,22620,22625,22620,22625,2
11/12/2009,14:06:00,22615,22615,22615,22615,2
11/12/2009,14:12:00,22610,22610,22610,22610,7
11/12/2009,14:18:00,22600,22600,22600,22600,4
11/12/2009,14:24:00,22565,22565,22565,22565,1
11/12/2009,14:27:00,22570,22570,22570,22570,1
11/12/2009,14:30:00,22610,22630,22610,22630,4
11/12/2009,14:36:00,22640,22640,22640,22640,1
11/12/2009,14:39:00,22605,22605,22605,22605,5
11/12/2009,14:42:00,22620,22620,22600,22600,2
11/12/2009,14:57:00,22580,22580,22580,22580,2
11/12/2009,15:00:00,22580,22580,22580,22580,4
11/12/2009,15:03:00,22570,22570,22570,22570,1
11/12/2009,15:06:00,22570,22570,22570,22570,1
11/12/2009,15:09:00,22550,22550,22550,22550,1
11/12/2009,15:33:00,22510,22510,22500,22500,3
11/12/2009,15:36:00,22480,22480,22480,22480,1
11/12/2009,15:51:00,22410,22410,22400,22400,4
11/12/2009,15:57:00,22500,22500,22500,22500,1
11/12/2009,16:03:00,22515,22515,22510,22515,25
11/12/2009,16:15:00,22440,22440,22425,22425,7
11/12/2009,16:18:00,22430,22430,22430,22430,2
11/12/2009,16:33:00,22500,22500,22500,22500,35
11/12/2009,16:57:00,22520,22520,22520,22520,1
11/12/2009,17:00:00,22500,22500,22500,22500,1
11/12/2009,17:09:00,22485,22485,22485,22485,25
11/12/2009,17:18:00,22460,22460,22460,22460,7
11/12/2009,17:21:00,22445,22445,22445,22445,2
11/12/2009,17:24:00,22445,22445,22440,22440,34
11/12/2009,17:30:00,22415,22415,22415,22415,18
11/12/2009,17:33:00,22420,22420,22420,22420,10
14/12/2009,09:00:00,22670,22740,22660,22730,223
14/12/2009,09:03:00,22725,22725,22700,22700,84
14/12/2009,09:06:00,22705,22720,22705,22705,10
14/12/2009,09:09:00,22695,22705,22685,22690,40
14/12/2009,09:12:00,22690,22690,22680,22690,5
14/12/2009,09:15:00,22685,22685,22675,22675,30
14/12/2009,09:18:00,22690,22690,22670,22670,5
14/12/2009,09:21:00,22685,22690,22680,22680,5
14/12/2009,09:24:00,22685,22695,22680,22685,7
14/12/2009,09:27:00,22680,22700,22680,22695,4
14/12/2009,09:30:00,22695,22730,22695,22730,10
14/12/2009,09:33:00,22730,22735,22730,22735,5
14/12/2009,09:36:00,22740,22740,22735,22740,4
14/12/2009,09:39:00,22730,22730,22725,22730,44
14/12/2009,09:42:00,22735,22745,22735,22735,34
14/12/2009,09:45:00,22740,22740,22730,22730,4
14/12/2009,09:48:00,22730,22730,22715,22715,4
14/12/2009,09:51:00,22745,22745,22725,22725,3
14/12/2009,09:54:00,22740,22740,22740,22740,1
14/12/2009,09:57:00,22740,22740,22720,22720,5
14/12/2009,10:00:00,22730,22730,22730,22730,1
14/12/2009,10:03:00,22720,22720,22715,22715,2
14/12/2009,10:06:00,22695,22700,22695,22700,21
14/12/2009,10:09:00,22705,22710,22695,22710,52
14/12/2009,10:12:00,22710,22710,22710,22710,4
14/12/2009,10:15:00,22715,22715,22710,22710,12
14/12/2009,10:21:00,22710,22710,22710,22710,35
14/12/2009,10:24:00,22705,22710,22705,22710,153
14/12/2009,10:33:00,22705,22715,22705,22715,2
14/12/2009,10:36:00,22710,22710,22710,22710,17
14/12/2009,10:39:00,22710,22710,22710,22710,1
14/12/2009,10:42:00,22705,22705,22705,22705,55
14/12/2009,10:45:00,22715,22715,22715,22715,66
14/12/2009,10:48:00,22715,22715,22715,22715,1
14/12/2009,10:51:00,22710,22715,22710,22715,4
14/12/2009,10:54:00,22705,22705,22705,22705,2
14/12/2009,10:57:00,22705,22705,22705,22705,1
14/12/2009,11:06:00,22680,22680,22645,22650,3
14/12/2009,11:09:00,22650,22650,22640,22650,4
14/12/2009,11:12:00,22640,22660,22640,22660,4
14/12/2009,11:15:00,22665,22665,22660,22660,377
14/12/2009,11:21:00,22680,22690,22680,22690,2
14/12/2009,11:30:00,22670,22670,22665,22665,131
14/12/2009,11:36:00,22660,22665,22660,22660,22
14/12/2009,11:39:00,22665,22665,22665,22665,1
14/12/2009,11:45:00,22670,22670,22670,22670,1
14/12/2009,11:48:00,22670,22670,22670,22670,1
14/12/2009,11:54:00,22670,22670,22670,22670,1
14/12/2009,11:57:00,22670,22670,22655,22655,7
14/12/2009,12:03:00,22670,22670,22670,22670,1
14/12/2009,12:12:00,22650,22650,22650,22650,2
14/12/2009,12:15:00,22650,22650,22650,22650,1
14/12/2009,12:18:00,22670,22670,22670,22670,1
14/12/2009,12:27:00,22665,22665,22665,22665,1
14/12/2009,12:36:00,22630,22630,22630,22630,3
14/12/2009,12:39:00,22620,22625,22620,22625,3
14/12/2009,12:42:00,22635,22635,22635,22635,1
14/12/2009,12:45:00,22645,22645,22645,22645,1
14/12/2009,12:48:00,22640,22640,22640,22640,1
14/12/2009,12:51:00,22660,22660,22660,22660,1
14/12/2009,13:00:00,22655,22660,22655,22660,68
14/12/2009,13:06:00,22665,22665,22665,22665,18
14/12/2009,13:09:00,22670,22690,22670,22690,10
14/12/2009,13:15:00,22685,22685,22685,22685,5
14/12/2009,13:18:00,22690,22690,22680,22680,12
14/12/2009,13:21:00,22675,22675,22675,22675,1
14/12/2009,13:24:00,22680,22680,22680,22680,20
14/12/2009,13:27:00,22700,22700,22700,22700,1
14/12/2009,13:30:00,22690,22690,22690,22690,1
14/12/2009,13:33:00,22685,22685,22685,22685,1
14/12/2009,13:39:00,22675,22675,22675,22675,1
14/12/2009,13:42:00,22680,22685,22680,22685,2
14/12/2009,13:48:00,22680,22680,22680,22680,1
14/12/2009,13:51:00,22685,22685,22685,22685,1
14/12/2009,13:54:00,22695,22695,22695,22695,18
14/12/2009,13:57:00,22690,22690,22690,22690,1
14/12/2009,14:00:00,22685,22685,22685,22685,131
14/12/2009,14:03:00,22680,22680,22680,22680,3
14/12/2009,14:06:00,22685,22685,22685,22685,1
14/12/2009,14:09:00,22680,22700,22680,22700,5
14/12/2009,14:15:00,22705,22705,22705,22705,1
14/12/2009,14:24:00,22695,22695,22695,22695,21
14/12/2009,14:27:00,22690,22690,22680,22680,4
14/12/2009,14:33:00,22690,22690,22690,22690,1
14/12/2009,14:36:00,22680,22690,22680,22690,10
14/12/2009,14:39:00,22685,22690,22685,22690,2
14/12/2009,14:42:00,22690,22690,22685,22685,41
14/12/2009,14:45:00,22695,22700,22690,22690,27
14/12/2009,14:48:00,22695,22695,22695,22695,1
14/12/2009,14:54:00,22695,22695,22695,22695,342
14/12/2009,14:57:00,22710,22710,22700,22700,6
14/12/2009,15:06:00,22705,22710,22705,22710,388
14/12/2009,15:09:00,22710,22725,22710,22725,39
14/12/2009,15:12:00,22715,22720,22710,22720,133
14/12/2009,15:15:00,22715,22715,22715,22715,51
14/12/2009,15:21:00,22730,22730,22725,22730,4
14/12/2009,15:24:00,22710,22710,22710,22710,1
14/12/2009,15:27:00,22715,22715,22715,22715,24
14/12/2009,15:33:00,22690,22695,22690,22695,2
14/12/2009,15:36:00,22685,22685,22680,22680,3
14/12/2009,15:42:00,22685,22695,22685,22695,59
14/12/2009,15:45:00,22685,22715,22685,22710,589
14/12/2009,15:48:00,22705,22705,22695,22700,74
14/12/2009,15:51:00,22750,22755,22750,22755,2
14/12/2009,15:54:00,22720,22735,22720,22735,43
14/12/2009,15:57:00,22740,22740,22710,22710,4
14/12/2009,16:00:00,22710,22710,22705,22705,92
14/12/2009,16:03:00,22690,22695,22680,22680,80
14/12/2009,16:06:00,22690,22690,22680,22680,38
14/12/2009,16:18:00,22665,22665,22625,22635,33
14/12/2009,16:21:00,22640,22640,22640,22640,1
14/12/2009,16:24:00,22655,22665,22655,22665,5
14/12/2009,16:27:00,22670,22670,22670,22670,3
14/12/2009,16:30:00,22665,22665,22665,22665,3
14/12/2009,16:33:00,22665,22670,22660,22665,7
14/12/2009,16:36:00,22665,22665,22665,22665,2
14/12/2009,16:39:00,22665,22665,22655,22655,14
14/12/2009,16:42:00,22655,22655,22655,22655,27
14/12/2009,16:45:00,22635,22635,22625,22625,174
14/12/2009,16:48:00,22620,22650,22620,22645,4
14/12/2009,16:51:00,22660,22660,22660,22660,2
14/12/2009,16:54:00,22670,22670,22670,22670,1
14/12/2009,17:00:00,22650,22660,22650,22660,308
14/12/2009,17:03:00,22640,22640,22640,22640,1
14/12/2009,17:06:00,22640,22640,22615,22620,8
14/12/2009,17:09:00,22625,22635,22625,22630,6
14/12/2009,17:12:00,22620,22630,22620,22630,14
14/12/2009,17:15:00,22625,22625,22615,22615,2
14/12/2009,17:18:00,22615,22615,22610,22610,3
14/12/2009,17:21:00,22610,22620,22610,22620,8
14/12/2009,17:24:00,22630,22665,22630,22665,6
14/12/2009,17:27:00,22655,22680,22655,22675,88
14/12/2009,17:30:00,22675,22690,22675,22685,8
14/12/2009,17:33:00,22695,22705,22695,22700,51
14/12/2009,17:36:00,22705,22710,22690,22695,102
14/12/2009,17:39:00,22695,22695,22695,22695,38
15/12/2009,09:00:00,22760,22770,22750,22770,763
15/12/2009,09:03:00,22765,22780,22750,22750,34
15/12/2009,09:06:00,22745,22775,22735,22765,86
15/12/2009,09:09:00,22765,22765,22700,22710,188
15/12/2009,09:12:00,22720,22725,22700,22715,109
15/12/2009,09:15:00,22715,22715,22690,22690,8
15/12/2009,09:18:00,22695,22705,22695,22700,261
15/12/2009,09:21:00,22690,22705,22690,22705,3
15/12/2009,09:24:00,22710,22710,22705,22705,7
15/12/2009,09:27:00,22700,22705,22690,22690,14
15/12/2009,09:30:00,22690,22690,22655,22655,257
15/12/2009,09:33:00,22655,22670,22655,22660,24
15/12/2009,09:36:00,22655,22665,22650,22665,398
15/12/2009,09:39:00,22665,22680,22660,22675,26
15/12/2009,09:42:00,22675,22675,22670,22670,127
15/12/2009,09:45:00,22665,22675,22665,22675,25
15/12/2009,09:48:00,22685,22695,22685,22695,3
15/12/2009,09:51:00,22700,22700,22685,22690,17
15/12/2009,09:54:00,22685,22690,22685,22690,7
15/12/2009,09:57:00,22680,22680,22680,22680,66
15/12/2009,10:00:00,22675,22685,22675,22685,33
15/12/2009,10:03:00,22690,22695,22690,22690,28
15/12/2009,10:06:00,22695,22695,22695,22695,1
15/12/2009,10:09:00,22700,22700,22695,22695,32
15/12/2009,10:12:00,22695,22695,22690,22690,12
15/12/2009,10:15:00,22685,22685,22670,22675,372
15/12/2009,10:18:00,22675,22685,22675,22680,13
15/12/2009,10:21:00,22680,22680,22645,22655,360
15/12/2009,10:24:00,22660,22670,22660,22670,4
15/12/2009,10:27:00,22665,22670,22665,22665,1116
15/12/2009,10:30:00,22670,22670,22665,22665,60
15/12/2009,10:33:00,22660,22660,22660,22660,13
15/12/2009,10:36:00,22670,22675,22650,22675,335
15/12/2009,10:39:00,22675,22675,22670,22670,9
15/12/2009,10:42:00,22670,22670,22670,22670,1
15/12/2009,10:45:00,22670,22670,22655,22670,11
15/12/2009,10:51:00,22675,22675,22670,22675,4
15/12/2009,10:54:00,22675,22675,22675,22675,1
15/12/2009,10:57:00,22675,22675,22675,22675,2
15/12/2009,11:00:00,22680,22690,22670,22670,97
15/12/2009,11:03:00,22685,22700,22685,22690,210
15/12/2009,11:06:00,22690,22690,22665,22665,13
15/12/2009,11:09:00,22660,22665,22660,22660,175
15/12/2009,11:12:00,22650,22650,22645,22645,3
15/12/2009,11:15:00,22655,22655,22650,22650,79
15/12/2009,11:18:00,22655,22655,22650,22655,55
15/12/2009,11:21:00,22655,22655,22645,22645,125
15/12/2009,11:24:00,22650,22650,22650,22650,49
15/12/2009,11:27:00,22655,22655,22650,22655,89
15/12/2009,11:30:00,22655,22655,22650,22650,37
15/12/2009,11:33:00,22645,22645,22645,22645,2
15/12/2009,11:36:00,22640,22640,22620,22620,26
15/12/2009,11:39:00,22625,22625,22625,22625,2
15/12/2009,11:42:00,22625,22625,22625,22625,34
15/12/2009,11:45:00,22660,22660,22655,22655,16
15/12/2009,11:48:00,22660,22660,22645,22650,94
15/12/2009,11:51:00,22650,22650,22650,22650,7
15/12/2009,11:54:00,22645,22645,22645,22645,39
15/12/2009,11:57:00,22645,22660,22640,22645,17
15/12/2009,12:00:00,22645,22660,22645,22660,3
15/12/2009,12:03:00,22650,22650,22650,22650,34
15/12/2009,12:06:00,22655,22655,22655,22655,2
15/12/2009,12:09:00,22645,22645,22640,22640,7
15/12/2009,12:12:00,22635,22635,22630,22635,4
15/12/2009,12:15:00,22635,22635,22625,22625,362
15/12/2009,12:18:00,22630,22630,22605,22605,189
15/12/2009,12:21:00,22605,22605,22605,22605,88
15/12/2009,12:24:00,22590,22600,22585,22585,5
15/12/2009,12:27:00,22580,22590,22570,22570,10
15/12/2009,12:30:00,22570,22575,22560,22575,8
15/12/2009,12:33:00,22585,22590,22580,22580,28
15/12/2009,12:36:00,22570,22570,22570,22570,1
15/12/2009,12:39:00,22580,22580,22580,22580,5
15/12/2009,12:42:00,22590,22590,22590,22590,1
15/12/2009,12:45:00,22585,22585,22585,22585,8
15/12/2009,12:48:00,22590,22590,22585,22590,103
15/12/2009,12:51:00,22585,22590,22585,22590,35
15/12/2009,12:54:00,22585,22590,22585,22590,31
15/12/2009,12:57:00,22595,22605,22595,22600,9
15/12/2009,13:00:00,22600,22600,22595,22595,17
15/12/2009,13:06:00,22580,22580,22575,22575,5
15/12/2009,13:09:00,22585,22585,22585,22585,2
15/12/2009,13:12:00,22590,22590,22590,22590,1
15/12/2009,13:15:00,22585,22585,22585,22585,31
15/12/2009,13:18:00,22575,22575,22575,22575,21
15/12/2009,13:21:00,22575,22575,22575,22575,10
15/12/2009,13:24:00,22575,22575,22570,22570,11
15/12/2009,13:27:00,22575,22575,22560,22560,32
15/12/2009,13:30:00,22555,22560,22550,22560,254
15/12/2009,13:33:00,22560,22560,22560,22560,2
15/12/2009,13:36:00,22560,22560,22560,22560,1
15/12/2009,13:39:00,22565,22565,22555,22560,5
15/12/2009,13:48:00,22580,22595,22580,22595,32
15/12/2009,13:51:00,22585,22585,22585,22585,38
15/12/2009,13:54:00,22580,22590,22580,22590,251
15/12/2009,13:57:00,22580,22585,22580,22585,4
15/12/2009,14:00:00,22575,22580,22575,22575,4
15/12/2009,14:03:00,22570,22570,22570,22570,8
15/12/2009,14:06:00,22570,22570,22565,22570,13
15/12/2009,14:09:00,22570,22570,22560,22560,45
15/12/2009,14:12:00,22565,22570,22565,22570,2
15/12/2009,14:15:00,22565,22570,22565,22570,86
15/12/2009,14:18:00,22570,22570,22570,22570,34
15/12/2009,14:21:00,22570,22570,22565,22565,3
15/12/2009,14:24:00,22565,22565,22560,22565,10
15/12/2009,14:27:00,22555,22560,22555,22560,4
15/12/2009,14:30:00,22550,22550,22470,22500,121
15/12/2009,14:33:00,22490,22495,22435,22435,19
15/12/2009,14:36:00,22420,22440,22420,22440,13
15/12/2009,14:39:00,22425,22445,22415,22445,13
15/12/2009,14:42:00,22445,22455,22445,22450,267
15/12/2009,14:45:00,22450,22470,22450,22470,70
15/12/2009,14:48:00,22480,22480,22470,22470,22
15/12/2009,14:51:00,22470,22470,22450,22455,4
15/12/2009,14:54:00,22455,22460,22455,22455,4
15/12/2009,14:57:00,22450,22455,22450,22455,24
15/12/2009,15:00:00,22450,22455,22450,22455,9
15/12/2009,15:03:00,22470,22470,22470,22470,1
15/12/2009,15:06:00,22460,22460,22450,22455,5
15/12/2009,15:12:00,22460,22460,22455,22455,79
15/12/2009,15:15:00,22480,22495,22480,22485,31
15/12/2009,15:18:00,22495,22510,22485,22500,21
15/12/2009,15:21:00,22495,22495,22490,22490,9
15/12/2009,15:24:00,22490,22520,22490,22520,4
15/12/2009,15:27:00,22520,22520,22505,22505,11
15/12/2009,15:30:00,22505,22505,22490,22495,26
15/12/2009,15:33:00,22495,22500,22485,22500,27
15/12/2009,15:36:00,22500,22510,22500,22505,29
15/12/2009,15:39:00,22495,22500,22495,22500,10
15/12/2009,15:42:00,22505,22505,22495,22500,28
15/12/2009,15:45:00,22510,22520,22510,22520,3
15/12/2009,15:48:00,22505,22510,22475,22480,88
15/12/2009,15:51:00,22480,22490,22480,22490,17
15/12/2009,15:54:00,22495,22500,22495,22500,2
15/12/2009,15:57:00,22490,22500,22485,22490,15
15/12/2009,16:00:00,22470,22500,22470,22500,9
15/12/2009,16:03:00,22500,22500,22500,22500,145
15/12/2009,16:06:00,22500,22500,22490,22495,653
15/12/2009,16:09:00,22510,22525,22510,22520,11
15/12/2009,16:12:00,22520,22535,22520,22530,188
15/12/2009,16:15:00,22560,22585,22560,22580,17
15/12/2009,16:18:00,22600,22650,22595,22650,61
15/12/2009,16:21:00,22630,22635,22625,22630,8
15/12/2009,16:24:00,22635,22640,22625,22625,14
15/12/2009,16:27:00,22630,22640,22630,22640,19
15/12/2009,16:30:00,22650,22675,22650,22655,37
15/12/2009,16:33:00,22655,22655,22645,22655,7
15/12/2009,16:36:00,22645,22645,22645,22645,3
15/12/2009,16:39:00,22645,22660,22645,22645,8
15/12/2009,16:42:00,22650,22650,22650,22650,5
15/12/2009,16:45:00,22660,22660,22650,22655,51
15/12/2009,16:48:00,22665,22670,22655,22670,142
15/12/2009,16:51:00,22665,22695,22665,22685,94
15/12/2009,16:54:00,22685,22700,22685,22700,14
15/12/2009,16:57:00,22690,22695,22680,22695,16
15/12/2009,17:00:00,22700,22705,22690,22700,8
15/12/2009,17:03:00,22680,22680,22675,22675,2
15/12/2009,17:06:00,22670,22675,22660,22660,88
15/12/2009,17:09:00,22675,22680,22660,22660,73
15/12/2009,17:12:00,22660,22660,22655,22655,42
15/12/2009,17:15:00,22650,22665,22645,22660,19
15/12/2009,17:18:00,22660,22670,22650,22650,33
15/12/2009,17:21:00,22650,22650,22640,22640,6
15/12/2009,17:24:00,22635,22645,22630,22640,28
15/12/2009,17:27:00,22645,22650,22635,22635,32
15/12/2009,17:30:00,22650,22650,22630,22640,123
15/12/2009,17:33:00,22650,22665,22650,22665,85
15/12/2009,17:36:00,22665,22695,22660,22695,105
15/12/2009,17:39:00,22695,22700,22685,22690,47
16/12/2009,09:00:00,22695,22725,22690,22700,729
16/12/2009,09:03:00,22700,22705,22670,22670,187
16/12/2009,09:06:00,22670,22685,22665,22680,98
16/12/2009,09:09:00,22685,22695,22670,22695,45
16/12/2009,09:12:00,22710,22760,22710,22750,45
16/12/2009,09:15:00,22755,22770,22740,22750,16
16/12/2009,09:18:00,22745,22745,22710,22715,288
16/12/2009,09:21:00,22705,22715,22705,22710,919
16/12/2009,09:24:00,22710,22730,22710,22720,82
16/12/2009,09:27:00,22725,22750,22720,22750,56
16/12/2009,09:30:00,22750,22760,22745,22745,46
16/12/2009,09:33:00,22750,22750,22730,22745,18
16/12/2009,09:36:00,22755,22755,22740,22750,62
16/12/2009,09:39:00,22750,22755,22750,22750,101
16/12/2009,09:42:00,22750,22790,22750,22780,26
16/12/2009,09:45:00,22785,22790,22770,22775,288
16/12/2009,09:48:00,22785,22785,22775,22785,61
16/12/2009,09:51:00,22780,22800,22775,22800,21
16/12/2009,09:54:00,22805,22840,22800,22840,24
16/12/2009,09:57:00,22835,22840,22835,22840,18
16/12/2009,10:00:00,22850,22865,22850,22860,123
16/12/2009,10:03:00,22860,22880,22855,22875,18
16/12/2009,10:06:00,22870,22875,22860,22865,44
16/12/2009,10:09:00,22860,22870,22855,22870,40
16/12/2009,10:12:00,22865,22865,22850,22850,573
16/12/2009,10:15:00,22855,22855,22850,22855,7
16/12/2009,10:18:00,22855,22860,22855,22855,47
16/12/2009,10:21:00,22860,22870,22855,22860,202
16/12/2009,10:24:00,22855,22860,22850,22855,24
16/12/2009,10:27:00,22855,22860,22850,22855,91
16/12/2009,10:30:00,22855,22865,22850,22850,149
16/12/2009,10:33:00,22850,22855,22845,22845,196
16/12/2009,10:36:00,22840,22840,22820,22820,196
16/12/2009,10:39:00,22820,22840,22815,22840,41
16/12/2009,10:42:00,22835,22845,22835,22840,511
16/12/2009,10:45:00,22840,22840,22830,22840,145
16/12/2009,10:48:00,22835,22850,22835,22840,401
16/12/2009,10:51:00,22840,22845,22835,22845,1143
16/12/2009,10:54:00,22850,22855,22845,22850,9
16/12/2009,10:57:00,22850,22850,22835,22840,12
16/12/2009,11:00:00,22850,22865,22845,22860,62
16/12/2009,11:03:00,22865,22885,22865,22875,126
16/12/2009,11:06:00,22870,22880,22855,22860,33
16/12/2009,11:09:00,22860,22875,22860,22875,42
16/12/2009,11:12:00,22875,22905,22875,22895,178
16/12/2009,11:15:00,22890,22895,22880,22880,131
16/12/2009,11:18:00,22880,22880,22875,22880,12
16/12/2009,11:21:00,22880,22880,22870,22875,53
16/12/2009,11:24:00,22880,22880,22865,22875,285
16/12/2009,11:27:00,22875,22885,22870,22880,21
16/12/2009,11:30:00,22880,22880,22875,22875,46
16/12/2009,11:33:00,22880,22880,22870,22870,32
16/12/2009,11:36:00,22870,22875,22865,22865,16
16/12/2009,11:39:00,22870,22875,22865,22865,42
16/12/2009,11:42:00,22865,22865,22855,22855,12
16/12/2009,11:45:00,22860,22865,22855,22865,21
16/12/2009,11:48:00,22855,22860,22850,22860,47
16/12/2009,11:51:00,22855,22865,22850,22855,14
16/12/2009,11:54:00,22855,22865,22855,22865,38
16/12/2009,11:57:00,22860,22865,22850,22850,23
16/12/2009,12:00:00,22855,22855,22850,22855,45
16/12/2009,12:03:00,22850,22855,22845,22850,153
16/12/2009,12:06:00,22850,22875,22850,22875,12
16/12/2009,12:09:00,22870,22875,22870,22875,13
16/12/2009,12:12:00,22865,22875,22860,22860,19
16/12/2009,12:15:00,22865,22870,22860,22860,21
16/12/2009,12:18:00,22860,22860,22860,22860,1
16/12/2009,12:21:00,22870,22870,22865,22865,3
16/12/2009,12:24:00,22860,22865,22860,22865,61
16/12/2009,12:27:00,22865,22865,22865,22865,9
16/12/2009,12:30:00,22855,22855,22850,22850,18
16/12/2009,12:33:00,22855,22855,22850,22855,37
16/12/2009,12:39:00,22850,22850,22850,22850,3
16/12/2009,12:42:00,22850,22850,22850,22850,2
16/12/2009,12:45:00,22830,22830,22830,22830,1
16/12/2009,12:48:00,22830,22830,22815,22815,12
16/12/2009,12:51:00,22820,22825,22810,22825,10
16/12/2009,12:54:00,22820,22825,22820,22825,290
16/12/2009,12:57:00,22830,22840,22830,22840,93
16/12/2009,13:00:00,22830,22840,22830,22835,919
16/12/2009,13:03:00,22835,22840,22835,22835,149
16/12/2009,13:06:00,22840,22840,22835,22835,29
16/12/2009,13:09:00,22835,22835,22830,22835,12
16/12/2009,13:12:00,22835,22845,22835,22845,51
16/12/2009,13:15:00,22840,22840,22840,22840,129
16/12/2009,13:18:00,22835,22850,22830,22850,212
16/12/2009,13:24:00,22850,22850,22845,22845,6
16/12/2009,13:27:00,22850,22850,22850,22850,1
16/12/2009,13:30:00,22850,22850,22840,22845,5
16/12/2009,13:39:00,22845,22845,22845,22845,2
16/12/2009,13:42:00,22845,22845,22840,22840,126
16/12/2009,13:45:00,22845,22845,22845,22845,127
16/12/2009,13:48:00,22845,22845,22835,22840,5
16/12/2009,13:54:00,22845,22845,22845,22845,2
16/12/2009,13:57:00,22830,22830,22830,22830,1
16/12/2009,14:00:00,22840,22840,22820,22820,16
16/12/2009,14:06:00,22820,22825,22820,22825,2
16/12/2009,14:09:00,22820,22820,22820,22820,2
16/12/2009,14:12:00,22825,22830,22825,22825,19
16/12/2009,14:18:00,22825,22825,22820,22820,26
16/12/2009,14:21:00,22820,22820,22800,22800,12
16/12/2009,14:24:00,22805,22815,22805,22815,12
16/12/2009,14:27:00,22815,22815,22810,22810,3
16/12/2009,14:30:00,22815,22845,22815,22830,501
16/12/2009,14:33:00,22830,22830,22825,22830,726
16/12/2009,14:36:00,22835,22845,22835,22845,6
16/12/2009,14:39:00,22835,22835,22835,22835,1
16/12/2009,14:42:00,22835,22835,22830,22830,4
16/12/2009,14:45:00,22830,22835,22825,22825,17
16/12/2009,14:48:00,22820,22820,22820,22820,4
16/12/2009,14:54:00,22820,22820,22815,22820,266
16/12/2009,14:57:00,22820,22825,22820,22825,151
16/12/2009,15:00:00,22820,22820,22810,22810,11
16/12/2009,15:03:00,22810,22810,22790,22790,7
16/12/2009,15:06:00,22780,22780,22760,22770,67
16/12/2009,15:09:00,22795,22800,22795,22795,8
16/12/2009,15:12:00,22790,22790,22790,22790,148
16/12/2009,15:15:00,22785,22790,22780,22785,88
16/12/2009,15:18:00,22790,22790,22790,22790,7
16/12/2009,15:21:00,22790,22800,22790,22800,32
16/12/2009,15:24:00,22795,22795,22795,22795,1
16/12/2009,15:27:00,22795,22800,22795,22800,6
16/12/2009,15:30:00,22805,22815,22800,22815,202
16/12/2009,15:33:00,22820,22820,22810,22815,12
16/12/2009,15:36:00,22810,22830,22810,22830,7
16/12/2009,15:39:00,22820,22820,22820,22820,5
16/12/2009,15:42:00,22815,22825,22805,22820,19
16/12/2009,15:45:00,22820,22845,22820,22845,13
16/12/2009,15:48:00,22850,22865,22845,22860,18
16/12/2009,15:51:00,22855,22875,22855,22870,28
16/12/2009,15:54:00,22870,22870,22835,22835,16
16/12/2009,15:57:00,22830,22830,22825,22830,10
16/12/2009,16:00:00,22825,22835,22825,22835,25
16/12/2009,16:03:00,22830,22855,22825,22855,98
16/12/2009,16:06:00,22850,22860,22840,22840,20
16/12/2009,16:09:00,22845,22860,22845,22860,6
16/12/2009,16:12:00,22850,22855,22835,22835,21
16/12/2009,16:15:00,22845,22845,22840,22840,11
16/12/2009,16:18:00,22840,22840,22835,22835,6
16/12/2009,16:21:00,22835,22835,22825,22825,9
16/12/2009,16:24:00,22825,22835,22820,22825,50
16/12/2009,16:27:00,22825,22825,22825,22825,13
16/12/2009,16:30:00,22830,22850,22830,22845,30
16/12/2009,16:33:00,22845,22855,22845,22845,27
16/12/2009,16:36:00,22850,22850,22845,22845,29
16/12/2009,16:39:00,22855,22860,22850,22850,28
16/12/2009,16:42:00,22850,22855,22850,22855,107
16/12/2009,16:45:00,22855,22860,22850,22850,330
16/12/2009,16:48:00,22850,22850,22850,22850,12
16/12/2009,16:51:00,22845,22850,22845,22845,5
16/12/2009,16:54:00,22840,22850,22840,22850,23
16/12/2009,16:57:00,22845,22855,22845,22855,126
16/12/2009,17:00:00,22855,22855,22840,22840,19
16/12/2009,17:03:00,22840,22845,22830,22840,86
16/12/2009,17:06:00,22845,22845,22830,22840,7
16/12/2009,17:09:00,22840,22850,22840,22850,8
16/12/2009,17:12:00,22845,22855,22840,22855,21
16/12/2009,17:15:00,22855,22855,22850,22850,18
16/12/2009,17:18:00,22855,22870,22855,22870,65
16/12/2009,17:21:00,22865,22880,22865,22880,25
16/12/2009,17:24:00,22880,22930,22880,22930,373
16/12/2009,17:27:00,22925,22930,22915,22930,55
16/12/2009,17:30:00,22920,22930,22920,22930,2
16/12/2009,17:33:00,22930,22940,22920,22920,39
16/12/2009,17:36:00,22925,22940,22925,22935,41
16/12/2009,17:39:00,22930,22945,22920,22930,116
17/12/2009,09:00:00,22760,22845,22760,22765,382
17/12/2009,09:03:00,22770,22815,22765,22800,1820
17/12/2009,09:06:00,22795,22830,22785,22830,123
17/12/2009,09:09:00,22820,22840,22810,22810,40
17/12/2009,09:12:00,22810,22830,22810,22825,228
17/12/2009,09:15:00,22825,22830,22815,22815,51
17/12/2009,09:18:00,22815,22830,22815,22830,38
17/12/2009,09:21:00,22840,22850,22830,22840,25
17/12/2009,09:24:00,22845,22850,22830,22830,27
17/12/2009,09:27:00,22835,22850,22835,22850,83
17/12/2009,09:30:00,22850,22880,22835,22880,270
17/12/2009,09:33:00,22865,22885,22865,22885,38
17/12/2009,09:36:00,22885,22885,22870,22880,17
17/12/2009,09:39:00,22870,22885,22870,22880,18
17/12/2009,09:42:00,22885,22885,22860,22860,192
17/12/2009,09:45:00,22850,22860,22845,22855,90
17/12/2009,09:48:00,22850,22855,22835,22845,404
17/12/2009,09:51:00,22835,22840,22830,22830,56
17/12/2009,09:54:00,22840,22850,22830,22845,95
17/12/2009,09:57:00,22845,22865,22845,22865,28
17/12/2009,10:00:00,22855,22860,22840,22845,1498
17/12/2009,10:03:00,22850,22850,22840,22840,152
17/12/2009,10:06:00,22845,22855,22845,22850,1378
17/12/2009,10:09:00,22850,22855,22845,22845,261
17/12/2009,10:12:00,22855,22880,22855,22880,50
17/12/2009,10:15:00,22880,22885,22865,22870,35
17/12/2009,10:18:00,22880,22880,22830,22845,1577
17/12/2009,10:21:00,22850,22870,22850,22860,241
17/12/2009,10:24:00,22855,22855,22840,22845,227
17/12/2009,10:27:00,22845,22870,22845,22870,58
17/12/2009,10:30:00,22855,22860,22850,22850,7
17/12/2009,10:33:00,22850,22850,22840,22840,16
17/12/2009,10:36:00,22840,22840,22825,22835,16
17/12/2009,10:39:00,22845,22850,22840,22840,3
17/12/2009,10:42:00,22850,22855,22840,22840,45
17/12/2009,10:45:00,22840,22845,22835,22840,60
17/12/2009,10:48:00,22835,22845,22835,22835,43
17/12/2009,10:51:00,22840,22845,22840,22845,47
17/12/2009,10:54:00,22840,22840,22825,22830,4
17/12/2009,10:57:00,22830,22835,22820,22820,11
17/12/2009,11:00:00,22820,22820,22810,22815,18
17/12/2009,11:03:00,22820,22820,22805,22820,21
17/12/2009,11:06:00,22810,22820,22805,22820,11
17/12/2009,11:09:00,22820,22830,22820,22820,20
17/12/2009,11:12:00,22820,22820,22810,22810,9
17/12/2009,11:15:00,22815,22820,22815,22820,10
17/12/2009,11:18:00,22820,22840,22815,22835,9
17/12/2009,11:21:00,22840,22840,22840,22840,5
17/12/2009,11:24:00,22840,22840,22815,22815,14
17/12/2009,11:27:00,22815,22820,22815,22815,4
17/12/2009,11:30:00,22830,22830,22820,22820,4
17/12/2009,11:33:00,22825,22825,22825,22825,3
17/12/2009,11:36:00,22830,22830,22820,22825,19
17/12/2009,11:39:00,22830,22830,22820,22820,23
17/12/2009,11:42:00,22820,22820,22800,22810,32
17/12/2009,11:45:00,22810,22815,22800,22810,41
17/12/2009,11:48:00,22805,22815,22800,22815,91
17/12/2009,11:51:00,22805,22805,22805,22805,68
17/12/2009,11:54:00,22815,22815,22805,22805,8
17/12/2009,11:57:00,22805,22805,22780,22780,35
17/12/2009,12:00:00,22775,22790,22770,22790,37
17/12/2009,12:03:00,22785,22790,22770,22780,56
17/12/2009,12:06:00,22770,22780,22745,22755,45
17/12/2009,12:09:00,22755,22755,22745,22745,38
17/12/2009,12:12:00,22745,22760,22745,22760,21
17/12/2009,12:15:00,22760,22760,22760,22760,4
17/12/2009,12:18:00,22770,22770,22760,22760,20
17/12/2009,12:21:00,22760,22765,22760,22760,28
17/12/2009,12:24:00,22760,22760,22750,22750,33
17/12/2009,12:27:00,22755,22765,22755,22755,8
17/12/2009,12:30:00,22750,22765,22750,22765,67
17/12/2009,12:33:00,22765,22775,22765,22775,16
17/12/2009,12:36:00,22775,22795,22770,22785,31
17/12/2009,12:39:00,22780,22795,22780,22795,4
17/12/2009,12:42:00,22795,22800,22790,22800,11
17/12/2009,12:45:00,22800,22805,22795,22805,32
17/12/2009,12:48:00,22800,22810,22800,22810,16
17/12/2009,12:51:00,22810,22810,22800,22800,9
17/12/2009,12:54:00,22805,22810,22805,22810,4
17/12/2009,12:57:00,22805,22815,22805,22810,5
17/12/2009,13:00:00,22815,22815,22805,22805,14
17/12/2009,13:03:00,22810,22820,22810,22820,48
17/12/2009,13:06:00,22810,22815,22810,22815,2
17/12/2009,13:09:00,22810,22820,22810,22820,8
17/12/2009,13:12:00,22825,22830,22825,22825,9
17/12/2009,13:15:00,22820,22820,22820,22820,5
17/12/2009,13:18:00,22820,22830,22820,22825,27
17/12/2009,13:21:00,22825,22830,22825,22830,2
17/12/2009,13:24:00,22820,22820,22820,22820,4
17/12/2009,13:27:00,22825,22825,22820,22820,6
17/12/2009,13:30:00,22825,22825,22825,22825,1
17/12/2009,13:33:00,22820,22825,22820,22825,2
17/12/2009,13:36:00,22820,22825,22820,22825,5
17/12/2009,13:39:00,22825,22825,22800,22800,8
17/12/2009,13:42:00,22800,22805,22800,22805,3
17/12/2009,13:45:00,22800,22800,22765,22765,24
17/12/2009,13:48:00,22755,22780,22750,22755,21
17/12/2009,13:51:00,22760,22770,22755,22755,11
17/12/2009,13:54:00,22765,22780,22765,22780,10
17/12/2009,13:57:00,22790,22790,22760,22765,16
17/12/2009,14:00:00,22765,22765,22750,22765,43
17/12/2009,14:03:00,22750,22765,22750,22765,11
17/12/2009,14:06:00,22765,22765,22765,22765,1
17/12/2009,14:09:00,22770,22775,22765,22770,25
17/12/2009,14:12:00,22775,22775,22770,22770,50
17/12/2009,14:15:00,22770,22770,22770,22770,11
17/12/2009,14:18:00,22775,22775,22770,22770,13
17/12/2009,14:21:00,22765,22770,22765,22770,6
17/12/2009,14:24:00,22770,22790,22770,22775,12
17/12/2009,14:27:00,22775,22775,22765,22765,9
17/12/2009,14:30:00,22780,22780,22720,22755,97
17/12/2009,14:33:00,22760,22760,22745,22745,466
17/12/2009,14:36:00,22745,22745,22735,22735,27
17/12/2009,14:39:00,22740,22740,22730,22730,15
17/12/2009,14:42:00,22735,22740,22730,22740,14
17/12/2009,14:45:00,22745,22745,22745,22745,7
17/12/2009,14:48:00,22750,22755,22745,22750,21
17/12/2009,14:51:00,22760,22760,22750,22750,8
17/12/2009,14:54:00,22760,22760,22760,22760,1
17/12/2009,14:57:00,22755,22755,22755,22755,3
17/12/2009,15:00:00,22750,22755,22740,22740,6
17/12/2009,15:03:00,22745,22745,22740,22740,22
17/12/2009,15:06:00,22745,22750,22745,22750,2
17/12/2009,15:09:00,22745,22750,22745,22750,9
17/12/2009,15:12:00,22755,22760,22750,22760,24
17/12/2009,15:15:00,22755,22765,22750,22765,19
17/12/2009,15:18:00,22760,22765,22760,22765,17
17/12/2009,15:21:00,22760,22760,22755,22755,4
17/12/2009,15:24:00,22760,22760,22755,22755,7
17/12/2009,15:27:00,22760,22760,22750,22755,9
17/12/2009,15:30:00,22730,22730,22705,22725,69
17/12/2009,15:33:00,22725,22735,22715,22735,32
17/12/2009,15:36:00,22735,22760,22735,22750,34
17/12/2009,15:39:00,22745,22755,22740,22740,24
17/12/2009,15:42:00,22740,22750,22740,22740,18
17/12/2009,15:45:00,22745,22745,22715,22725,93
17/12/2009,15:48:00,22730,22730,22720,22720,91
17/12/2009,15:51:00,22720,22725,22705,22705,75
17/12/2009,15:54:00,22710,22710,22690,22690,276
17/12/2009,15:57:00,22695,22695,22655,22655,119
17/12/2009,16:00:00,22665,22710,22655,22675,102
17/12/2009,16:03:00,22685,22685,22625,22635,94
17/12/2009,16:06:00,22630,22645,22630,22640,77
17/12/2009,16:09:00,22640,22680,22630,22670,74
17/12/2009,16:12:00,22675,22680,22665,22670,45
17/12/2009,16:15:00,22670,22685,22660,22685,71
17/12/2009,16:18:00,22685,22700,22680,22690,34
17/12/2009,16:21:00,22700,22715,22690,22715,80
17/12/2009,16:24:00,22705,22705,22695,22705,27
17/12/2009,16:27:00,22695,22700,22680,22690,99
17/12/2009,16:30:00,22700,22705,22685,22690,70
17/12/2009,16:33:00,22695,22695,22670,22670,139
17/12/2009,16:36:00,22675,22675,22665,22670,44
17/12/2009,16:39:00,22675,22685,22670,22680,100
17/12/2009,16:42:00,22680,22680,22670,22670,51
17/12/2009,16:45:00,22670,22690,22665,22685,62
17/12/2009,16:48:00,22690,22695,22685,22695,277
17/12/2009,16:51:00,22695,22715,22690,22710,178
17/12/2009,16:54:00,22710,22740,22710,22740,43
17/12/2009,16:57:00,22735,22750,22735,22740,119
17/12/2009,17:00:00,22740,22755,22740,22750,114
17/12/2009,17:03:00,22740,22740,22725,22730,54
17/12/2009,17:06:00,22730,22740,22725,22730,37
17/12/2009,17:09:00,22720,22725,22715,22715,39
17/12/2009,17:12:00,22710,22710,22690,22690,98
17/12/2009,17:15:00,22695,22705,22695,22700,75
17/12/2009,17:18:00,22700,22730,22700,22730,605
17/12/2009,17:21:00,22720,22735,22715,22725,75
17/12/2009,17:24:00,22730,22750,22720,22730,242
17/12/2009,17:27:00,22740,22740,22705,22705,79
17/12/2009,17:30:00,22710,22725,22705,22710,162
17/12/2009,17:33:00,22710,22725,22705,22725,155
17/12/2009,17:36:00,22730,22730,22690,22690,128
17/12/2009,17:39:00,22690,22715,22690,22700,2686
18/12/2009,09:00:00,22725,22825,22700,22770,781
18/12/2009,09:03:00,22760,22780,22740,22760,148
18/12/2009,09:06:00,22760,22780,22740,22745,103
18/12/2009,09:09:00,22745,22750,22720,22725,89
18/12/2009,09:12:00,22725,22730,22715,22730,66
18/12/2009,09:15:00,22730,22730,22720,22720,68
18/12/2009,09:18:00,22720,22720,22715,22720,46
18/12/2009,09:21:00,22720,22745,22720,22740,94
18/12/2009,09:24:00,22740,22750,22740,22750,62
18/12/2009,09:27:00,22750,22750,22740,22745,32
18/12/2009,09:30:00,22740,22755,22740,22755,58
18/12/2009,09:33:00,22760,22760,22740,22745,64
18/12/2009,09:36:00,22745,22745,22730,22730,28
18/12/2009,09:39:00,22730,22735,22725,22725,31
18/12/2009,09:42:00,22730,22735,22725,22730,39
18/12/2009,09:45:00,22730,22750,22730,22745,34
18/12/2009,09:48:00,22740,22750,22730,22740,35
18/12/2009,09:51:00,22735,22735,22725,22725,37
18/12/2009,09:54:00,22730,22730,22725,22725,7
18/12/2009,09:57:00,22730,22735,22715,22715,69
18/12/2009,10:00:00,22715,22720,22710,22715,74
18/12/2009,10:03:00,22720,22725,22715,22720,29
18/12/2009,10:06:00,22720,22720,22710,22715,35
18/12/2009,10:09:00,22715,22720,22710,22715,40
18/12/2009,10:12:00,22715,22720,22710,22715,83
18/12/2009,10:15:00,22710,22720,22710,22710,38
18/12/2009,10:18:00,22710,22720,22700,22715,58
18/12/2009,10:21:00,22710,22715,22710,22710,11
18/12/2009,10:24:00,22715,22720,22710,22720,26
18/12/2009,10:27:00,22720,22725,22710,22710,23
18/12/2009,10:30:00,22710,22720,22710,22715,36
18/12/2009,10:33:00,22715,22720,22715,22720,19
18/12/2009,10:36:00,22720,22735,22720,22725,29
18/12/2009,10:39:00,22725,22745,22720,22745,54
18/12/2009,10:42:00,22740,22750,22735,22740,75
18/12/2009,10:45:00,22745,22765,22745,22755,127
18/12/2009,10:48:00,22755,22765,22755,22765,30
18/12/2009,10:51:00,22760,22770,22755,22770,114
18/12/2009,10:54:00,22770,22780,22760,22770,79
18/12/2009,10:57:00,22775,22775,22765,22770,35
18/12/2009,11:00:00,22775,22775,22770,22775,52
18/12/2009,11:03:00,22770,22775,22770,22770,21
18/12/2009,11:06:00,22775,22775,22770,22775,14
18/12/2009,11:09:00,22775,22795,22765,22780,137
18/12/2009,11:12:00,22780,22815,22780,22810,114
18/12/2009,11:15:00,22810,22835,22810,22820,232
18/12/2009,11:18:00,22820,22840,22815,22835,97
18/12/2009,11:21:00,22840,22840,22825,22835,95
18/12/2009,11:24:00,22835,22845,22830,22840,81
18/12/2009,11:27:00,22845,22850,22835,22840,55
18/12/2009,11:30:00,22840,22845,22830,22835,59
18/12/2009,11:33:00,22830,22845,22830,22835,45
18/12/2009,11:36:00,22835,22835,22815,22820,86
18/12/2009,11:39:00,22820,22825,22810,22810,59
18/12/2009,11:42:00,22810,22810,22800,22805,64
18/12/2009,11:45:00,22805,22820,22800,22820,38
18/12/2009,11:48:00,22820,22830,22815,22820,54
18/12/2009,11:51:00,22825,22830,22800,22805,75
18/12/2009,11:54:00,22805,22810,22800,22810,41
18/12/2009,11:57:00,22805,22805,22775,22795,163
18/12/2009,12:00:00,22800,22810,22775,22775,104
18/12/2009,12:03:00,22775,22780,22750,22755,89
18/12/2009,12:06:00,22755,22755,22725,22735,112
18/12/2009,12:09:00,22735,22755,22730,22750,57
18/12/2009,12:12:00,22750,22760,22750,22755,16
18/12/2009,12:15:00,22755,22765,22745,22750,102
18/12/2009,12:18:00,22750,22760,22750,22755,48
18/12/2009,12:21:00,22760,22765,22755,22765,38
18/12/2009,12:24:00,22770,22770,22740,22745,53
18/12/2009,12:27:00,22745,22750,22740,22745,55
18/12/2009,12:30:00,22745,22745,22730,22745,77
18/12/2009,12:33:00,22745,22745,22735,22735,36
18/12/2009,12:36:00,22730,22735,22660,22665,283
18/12/2009,12:39:00,22670,22690,22640,22655,377
18/12/2009,12:42:00,22655,22675,22655,22670,83
18/12/2009,12:45:00,22670,22670,22630,22645,243
18/12/2009,12:48:00,22645,22655,22635,22650,53
18/12/2009,12:51:00,22650,22650,22530,22535,575
18/12/2009,12:54:00,22535,22570,22530,22550,204
18/12/2009,12:57:00,22550,22580,22550,22550,148
18/12/2009,13:00:00,22550,22590,22545,22590,200
18/12/2009,13:03:00,22590,22610,22565,22580,177
18/12/2009,13:06:00,22580,22585,22570,22580,61
18/12/2009,13:09:00,22575,22580,22565,22565,49
18/12/2009,13:12:00,22565,22580,22565,22575,51
18/12/2009,13:15:00,22575,22575,22545,22560,129
18/12/2009,13:18:00,22560,22575,22560,22570,46
18/12/2009,13:21:00,22575,22580,22550,22555,67
18/12/2009,13:24:00,22560,22585,22555,22585,74
18/12/2009,13:27:00,22580,22610,22580,22595,118
18/12/2009,13:30:00,22600,22605,22575,22580,109
18/12/2009,13:33:00,22580,22600,22580,22595,75
18/12/2009,13:36:00,22590,22610,22585,22605,54
18/12/2009,13:39:00,22605,22610,22585,22605,48
18/12/2009,13:42:00,22605,22615,22600,22605,37
18/12/2009,13:45:00,22610,22610,22605,22605,7
18/12/2009,13:48:00,22600,22615,22600,22610,21
18/12/2009,13:51:00,22610,22610,22600,22605,21
18/12/2009,13:54:00,22605,22605,22600,22600,19
18/12/2009,13:57:00,22600,22600,22595,22600,21
18/12/2009,14:00:00,22600,22610,22595,22605,30
18/12/2009,14:03:00,22600,22615,22600,22615,36
18/12/2009,14:06:00,22615,22615,22605,22605,37
18/12/2009,14:09:00,22610,22615,22605,22610,16
18/12/2009,14:12:00,22615,22630,22615,22630,42
18/12/2009,14:15:00,22630,22640,22630,22640,60
18/12/2009,14:18:00,22635,22640,22630,22640,37
18/12/2009,14:21:00,22640,22640,22625,22625,72
18/12/2009,14:24:00,22625,22625,22610,22615,38
18/12/2009,14:27:00,22615,22635,22615,22635,22
18/12/2009,14:30:00,22635,22635,22620,22620,11
18/12/2009,14:33:00,22620,22620,22615,22615,42
18/12/2009,14:36:00,22620,22620,22615,22615,37
18/12/2009,14:39:00,22615,22615,22605,22605,27
18/12/2009,14:42:00,22600,22610,22600,22605,16
18/12/2009,14:45:00,22605,22605,22590,22595,30
18/12/2009,14:48:00,22600,22600,22590,22590,18
18/12/2009,14:51:00,22590,22600,22575,22575,57
18/12/2009,14:54:00,22580,22585,22575,22575,60
18/12/2009,14:57:00,22570,22575,22565,22575,59
18/12/2009,15:00:00,22575,22575,22550,22550,85
18/12/2009,15:03:00,22555,22560,22535,22535,121
18/12/2009,15:06:00,22530,22540,22515,22530,152
18/12/2009,15:09:00,22530,22545,22525,22535,102
18/12/2009,15:12:00,22535,22565,22535,22565,47
18/12/2009,15:15:00,22570,22580,22560,22575,54
18/12/2009,15:18:00,22575,22585,22575,22580,34
18/12/2009,15:21:00,22580,22580,22570,22570,27
18/12/2009,15:24:00,22570,22575,22565,22570,59
18/12/2009,15:27:00,22570,22580,22570,22580,27
18/12/2009,15:30:00,22585,22585,22540,22550,113
18/12/2009,15:33:00,22550,22560,22540,22545,119
18/12/2009,15:36:00,22545,22580,22545,22580,61
18/12/2009,15:39:00,22570,22615,22570,22600,123
18/12/2009,15:42:00,22600,22660,22600,22650,107
18/12/2009,15:45:00,22655,22670,22645,22665,284
18/12/2009,15:48:00,22665,22665,22640,22650,96
18/12/2009,15:51:00,22650,22660,22630,22635,103
18/12/2009,15:54:00,22640,22650,22630,22630,111
18/12/2009,15:57:00,22630,22645,22620,22630,71
18/12/2009,16:00:00,22635,22650,22635,22640,96
18/12/2009,16:03:00,22640,22640,22600,22620,142
18/12/2009,16:06:00,22620,22625,22615,22625,74
18/12/2009,16:09:00,22615,22645,22615,22630,42
18/12/2009,16:12:00,22635,22650,22635,22650,108
18/12/2009,16:15:00,22650,22680,22645,22660,111
18/12/2009,16:18:00,22665,22665,22645,22660,67
18/12/2009,16:21:00,22660,22660,22620,22620,92
18/12/2009,16:24:00,22620,22640,22620,22630,59
18/12/2009,16:27:00,22630,22645,22625,22635,92
18/12/2009,16:30:00,22635,22640,22620,22620,76
18/12/2009,16:33:00,22625,22630,22595,22595,45
18/12/2009,16:36:00,22600,22610,22595,22600,100
18/12/2009,16:39:00,22600,22605,22595,22595,47
18/12/2009,16:42:00,22595,22595,22570,22595,94
18/12/2009,16:45:00,22585,22595,22580,22585,54
18/12/2009,16:48:00,22580,22585,22545,22555,122
18/12/2009,16:51:00,22550,22570,22545,22560,84
18/12/2009,16:54:00,22555,22580,22555,22580,73
18/12/2009,16:57:00,22580,22585,22570,22580,61
18/12/2009,17:00:00,22580,22595,22580,22585,49
18/12/2009,17:03:00,22580,22580,22555,22555,130
18/12/2009,17:06:00,22555,22560,22505,22505,157
18/12/2009,17:09:00,22500,22520,22490,22515,187
18/12/2009,17:12:00,22515,22520,22485,22500,127
18/12/2009,17:15:00,22490,22495,22455,22455,145
18/12/2009,17:18:00,22450,22485,22440,22465,186
18/12/2009,17:21:00,22470,22495,22470,22495,98
18/12/2009,17:24:00,22490,22515,22480,22490,234
18/12/2009,17:27:00,22490,22495,22470,22480,273
18/12/2009,17:30:00,22480,22485,22400,22420,220
18/12/2009,17:33:00,22420,22465,22420,22460,142
18/12/2009,17:36:00,22465,22505,22465,22495,108
18/12/2009,17:39:00,22490,22500,22485,22500,45