DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/12/2009,12:30:00,22430,22430,22430,22430,2
04/12/2009,12:35:00,22435,22440,22430,22430,27
04/12/2009,12:40:00,22430,22430,22400,22405,48
04/12/2009,12:45:00,22405,22410,22395,22400,56
04/12/2009,12:50:00,22400,22405,22390,22390,34
04/12/2009,12:55:00,22390,22400,22370,22385,110
04/12/2009,13:00:00,22395,22420,22395,22400,61
04/12/2009,13:05:00,22400,22415,22400,22415,25
04/12/2009,13:10:00,22415,22425,22410,22425,40
04/12/2009,13:15:00,22420,22435,22410,22420,56
04/12/2009,13:20:00,22425,22430,22415,22420,43
04/12/2009,13:25:00,22420,22425,22420,22420,28
04/12/2009,13:30:00,22415,22420,22415,22415,20
04/12/2009,13:35:00,22415,22420,22410,22420,47
04/12/2009,13:40:00,22415,22420,22405,22405,15
04/12/2009,13:45:00,22415,22420,22410,22410,11
04/12/2009,13:50:00,22415,22415,22410,22410,10
04/12/2009,13:55:00,22415,22415,22395,22395,172
04/12/2009,14:00:00,22395,22405,22395,22400,57
04/12/2009,14:05:00,22400,22405,22390,22405,32
04/12/2009,14:10:00,22400,22400,22395,22395,15
04/12/2009,14:15:00,22400,22415,22395,22415,49
04/12/2009,14:20:00,22405,22410,22370,22385,129
04/12/2009,14:25:00,22385,22440,22350,22440,187
04/12/2009,14:30:00,22440,22775,22430,22730,1289
04/12/2009,14:35:00,22730,22885,22730,22880,910
04/12/2009,14:40:00,22870,22875,22780,22815,564
04/12/2009,14:45:00,22815,22845,22800,22800,275
04/12/2009,14:50:00,22805,22875,22790,22865,427
04/12/2009,14:55:00,22860,22865,22810,22855,259
04/12/2009,15:00:00,22855,22870,22825,22865,292
04/12/2009,15:05:00,22865,22900,22845,22900,172
04/12/2009,15:10:00,22895,22950,22885,22945,405
04/12/2009,15:15:00,22940,22980,22925,22925,280
04/12/2009,15:20:00,22925,22960,22920,22945,228
04/12/2009,15:25:00,22945,22955,22935,22950,113
04/12/2009,15:30:00,22950,22990,22920,22930,358
04/12/2009,15:35:00,22925,23025,22925,23000,404
04/12/2009,15:40:00,23005,23070,23000,23025,504
04/12/2009,15:45:00,23030,23065,23025,23055,392
04/12/2009,15:50:00,23055,23060,23000,23010,230
04/12/2009,15:55:00,23010,23025,22985,23010,166
04/12/2009,16:00:00,23025,23060,22975,22975,431
04/12/2009,16:05:00,22970,23000,22945,22980,354
04/12/2009,16:10:00,22980,22985,22945,22965,334
04/12/2009,16:15:00,22970,22985,22955,22970,252
04/12/2009,16:20:00,22975,22995,22960,22980,162
04/12/2009,16:25:00,22980,23010,22975,22995,176
04/12/2009,16:30:00,23000,23005,22975,22980,206
04/12/2009,16:35:00,22980,23020,22975,23015,221
04/12/2009,16:40:00,23015,23030,22990,23030,154
04/12/2009,16:45:00,23030,23045,23020,23020,202
04/12/2009,16:50:00,23015,23015,22985,22995,171
04/12/2009,16:55:00,22995,22995,22955,22960,207
04/12/2009,17:00:00,22960,22960,22905,22935,273
04/12/2009,17:05:00,22930,22960,22915,22960,158
04/12/2009,17:10:00,22960,22970,22955,22965,133
04/12/2009,17:15:00,22965,22970,22930,22950,159
04/12/2009,17:20:00,22945,22975,22935,22970,297
04/12/2009,17:25:00,22970,22985,22915,22925,415
04/12/2009,17:30:00,22935,22950,22910,22935,363
04/12/2009,17:35:00,22935,22935,22870,22875,229
07/12/2009,09:00:00,22830,22885,22830,22860,350
07/12/2009,09:05:00,22850,22865,22810,22830,425
07/12/2009,09:10:00,22830,22835,22795,22805,323
07/12/2009,09:15:00,22810,22810,22745,22750,332
07/12/2009,09:20:00,22750,22750,22715,22740,339
07/12/2009,09:25:00,22745,22790,22730,22790,209
07/12/2009,09:30:00,22790,22815,22755,22800,265
07/12/2009,09:35:00,22800,22800,22740,22750,266
07/12/2009,09:40:00,22750,22750,22700,22725,265
07/12/2009,09:45:00,22720,22760,22710,22760,172
07/12/2009,09:50:00,22765,22765,22730,22740,119
07/12/2009,09:55:00,22735,22750,22700,22710,140
07/12/2009,10:00:00,22710,22730,22675,22725,307
07/12/2009,10:05:00,22720,22740,22715,22740,81
07/12/2009,10:10:00,22740,22755,22720,22735,119
07/12/2009,10:15:00,22735,22740,22720,22740,45
07/12/2009,10:20:00,22735,22755,22735,22745,46
07/12/2009,10:25:00,22755,22770,22745,22755,89
07/12/2009,10:30:00,22755,22775,22750,22770,82
07/12/2009,10:35:00,22770,22790,22765,22780,57
07/12/2009,10:40:00,22780,22785,22775,22775,90
07/12/2009,10:45:00,22780,22810,22780,22800,236
07/12/2009,10:50:00,22800,22810,22785,22810,49
07/12/2009,10:55:00,22810,22850,22800,22830,167
07/12/2009,11:00:00,22830,22830,22810,22810,49
07/12/2009,11:05:00,22805,22820,22790,22800,68
07/12/2009,11:10:00,22800,22825,22800,22825,61
07/12/2009,11:15:00,22830,22835,22810,22820,69
07/12/2009,11:20:00,22825,22865,22825,22855,126
07/12/2009,11:25:00,22855,22870,22850,22860,35
07/12/2009,11:30:00,22860,22875,22855,22875,119
07/12/2009,11:35:00,22870,22895,22870,22875,100
07/12/2009,11:40:00,22875,22890,22860,22865,66
07/12/2009,11:45:00,22870,22890,22865,22865,86
07/12/2009,11:50:00,22865,22865,22835,22845,72
07/12/2009,11:55:00,22850,22850,22805,22810,65
07/12/2009,12:00:00,22815,22840,22795,22840,150
07/12/2009,12:05:00,22835,22850,22815,22845,58
07/12/2009,12:10:00,22845,22845,22835,22845,34
07/12/2009,12:15:00,22845,22845,22840,22840,50
07/12/2009,12:20:00,22840,22845,22840,22845,57
07/12/2009,12:25:00,22840,22860,22830,22850,74
07/12/2009,12:30:00,22850,22860,22850,22850,31
07/12/2009,12:35:00,22860,22865,22850,22865,28
07/12/2009,12:40:00,22860,22865,22850,22855,17
07/12/2009,12:45:00,22850,22855,22830,22840,47
07/12/2009,12:50:00,22840,22840,22830,22835,24
07/12/2009,12:55:00,22830,22835,22825,22825,15
07/12/2009,13:00:00,22830,22835,22820,22825,46
07/12/2009,13:05:00,22825,22825,22815,22820,38
07/12/2009,13:10:00,22820,22820,22815,22815,10
07/12/2009,13:15:00,22820,22835,22820,22825,20
07/12/2009,13:20:00,22825,22835,22825,22830,8
07/12/2009,13:25:00,22820,22825,22815,22825,10
07/12/2009,13:30:00,22825,22835,22820,22825,17
07/12/2009,13:35:00,22825,22830,22820,22825,14
07/12/2009,13:40:00,22825,22830,22820,22825,14
07/12/2009,13:45:00,22830,22850,22830,22845,22
07/12/2009,13:50:00,22850,22855,22835,22845,23
07/12/2009,13:55:00,22850,22850,22840,22845,18
07/12/2009,14:00:00,22850,22850,22845,22845,9
07/12/2009,14:05:00,22850,22855,22840,22840,20
07/12/2009,14:10:00,22840,22845,22830,22835,46
07/12/2009,14:15:00,22835,22840,22815,22820,48
07/12/2009,14:20:00,22820,22835,22815,22835,56
07/12/2009,14:25:00,22830,22830,22815,22830,63
07/12/2009,14:30:00,22835,22840,22820,22835,45
07/12/2009,14:35:00,22835,22840,22820,22830,29
07/12/2009,14:40:00,22830,22840,22820,22835,40
07/12/2009,14:45:00,22835,22840,22830,22840,20
07/12/2009,14:50:00,22845,22850,22825,22825,71
07/12/2009,14:55:00,22825,22825,22820,22825,30
07/12/2009,15:00:00,22825,22835,22825,22830,38
07/12/2009,15:05:00,22830,22830,22805,22820,54
07/12/2009,15:10:00,22815,22815,22810,22815,18
07/12/2009,15:15:00,22815,22825,22810,22820,32
07/12/2009,15:20:00,22825,22825,22810,22810,14
07/12/2009,15:25:00,22810,22820,22805,22820,28
07/12/2009,15:30:00,22820,22870,22815,22855,238
07/12/2009,15:35:00,22860,22900,22850,22860,255
07/12/2009,15:40:00,22870,22880,22825,22865,152
07/12/2009,15:45:00,22865,22920,22865,22905,274
07/12/2009,15:50:00,22910,22910,22875,22895,142
07/12/2009,15:55:00,22890,22895,22865,22870,174
07/12/2009,16:00:00,22870,22890,22815,22830,258
07/12/2009,16:05:00,22830,22850,22815,22820,162
07/12/2009,16:10:00,22825,22855,22800,22835,221
07/12/2009,16:15:00,22840,22855,22815,22855,100
07/12/2009,16:20:00,22850,22850,22825,22830,54
07/12/2009,16:25:00,22835,22850,22825,22850,77
07/12/2009,16:30:00,22855,22880,22850,22855,110
07/12/2009,16:35:00,22855,22865,22835,22835,80
07/12/2009,16:40:00,22840,22845,22830,22840,84
07/12/2009,16:45:00,22835,22855,22830,22830,63
07/12/2009,16:50:00,22835,22855,22820,22830,102
07/12/2009,16:55:00,22830,22835,22825,22835,65
07/12/2009,17:00:00,22830,22830,22795,22800,134
07/12/2009,17:05:00,22795,22815,22795,22810,78
07/12/2009,17:10:00,22810,22835,22805,22820,146
07/12/2009,17:15:00,22820,22830,22815,22825,68
07/12/2009,17:20:00,22825,22830,22815,22830,91
07/12/2009,17:25:00,22825,22825,22790,22790,232
07/12/2009,17:30:00,22795,22815,22770,22815,173
07/12/2009,17:35:00,22815,22825,22805,22825,102
08/12/2009,09:00:00,22755,22795,22710,22755,453
08/12/2009,09:05:00,22760,22805,22755,22800,225
08/12/2009,09:10:00,22800,22815,22790,22790,162
08/12/2009,09:15:00,22790,22810,22785,22785,129
08/12/2009,09:20:00,22785,22805,22780,22790,102
08/12/2009,09:25:00,22790,22840,22790,22840,288
08/12/2009,09:30:00,22840,22860,22840,22855,141
08/12/2009,09:35:00,22855,22890,22850,22870,166
08/12/2009,09:40:00,22865,22890,22840,22840,137
08/12/2009,09:45:00,22840,22850,22835,22840,110
08/12/2009,09:50:00,22845,22855,22825,22830,90
08/12/2009,09:55:00,22830,22845,22820,22845,71
08/12/2009,10:00:00,22845,22850,22820,22820,72
08/12/2009,10:05:00,22825,22870,22820,22870,75
08/12/2009,10:10:00,22870,22870,22840,22850,104
08/12/2009,10:15:00,22855,22865,22845,22865,75
08/12/2009,10:20:00,22870,22880,22850,22870,85
08/12/2009,10:25:00,22865,22875,22855,22855,40
08/12/2009,10:30:00,22855,22870,22850,22860,48
08/12/2009,10:35:00,22865,22880,22865,22875,51
08/12/2009,10:40:00,22875,22935,22870,22925,330
08/12/2009,10:45:00,22925,22935,22905,22925,116
08/12/2009,10:50:00,22930,22930,22920,22920,77
08/12/2009,10:55:00,22920,22925,22915,22915,35
08/12/2009,11:00:00,22910,22920,22905,22920,37
08/12/2009,11:05:00,22920,22920,22910,22920,27
08/12/2009,11:10:00,22915,22930,22900,22905,67
08/12/2009,11:15:00,22905,22910,22895,22910,39
08/12/2009,11:20:00,22910,22910,22880,22885,68
08/12/2009,11:25:00,22880,22890,22870,22875,56
08/12/2009,11:30:00,22875,22885,22875,22880,29
08/12/2009,11:35:00,22880,22895,22875,22885,62
08/12/2009,11:40:00,22885,22890,22880,22880,18
08/12/2009,11:45:00,22880,22880,22875,22875,22
08/12/2009,11:50:00,22870,22875,22855,22865,101
08/12/2009,11:55:00,22860,22860,22840,22855,99
08/12/2009,12:00:00,22855,22855,22820,22830,103
08/12/2009,12:05:00,22825,22830,22815,22825,83
08/12/2009,12:10:00,22820,22825,22815,22815,73
08/12/2009,12:15:00,22815,22815,22765,22765,260
08/12/2009,12:20:00,22765,22775,22740,22765,208
08/12/2009,12:25:00,22770,22770,22695,22700,307
08/12/2009,12:30:00,22700,22700,22610,22675,635
08/12/2009,12:35:00,22670,22670,22505,22560,640
08/12/2009,12:40:00,22560,22570,22465,22545,621
08/12/2009,12:45:00,22540,22545,22485,22535,268
08/12/2009,12:50:00,22535,22550,22530,22535,235
08/12/2009,12:55:00,22535,22580,22530,22545,140
08/12/2009,13:00:00,22550,22550,22465,22495,267
08/12/2009,13:05:00,22495,22510,22395,22425,423
08/12/2009,13:10:00,22425,22475,22425,22470,150
08/12/2009,13:15:00,22465,22495,22435,22470,157
08/12/2009,13:20:00,22475,22480,22450,22475,85
08/12/2009,13:25:00,22480,22525,22445,22445,254
08/12/2009,13:30:00,22450,22465,22315,22360,632
08/12/2009,13:35:00,22365,22400,22350,22395,270
08/12/2009,13:40:00,22385,22390,22350,22365,120
08/12/2009,13:45:00,22365,22405,22355,22360,227
08/12/2009,13:50:00,22360,22390,22360,22380,114
08/12/2009,13:55:00,22380,22400,22380,22400,71
08/12/2009,14:00:00,22400,22405,22375,22395,104
08/12/2009,14:05:00,22400,22410,22390,22400,81
08/12/2009,14:10:00,22400,22420,22395,22420,129
08/12/2009,14:15:00,22425,22445,22425,22445,140
08/12/2009,14:20:00,22440,22440,22410,22415,112
08/12/2009,14:25:00,22415,22420,22385,22390,110
08/12/2009,14:30:00,22390,22395,22325,22345,420
08/12/2009,14:35:00,22340,22380,22340,22380,67
08/12/2009,14:40:00,22380,22395,22350,22375,100
08/12/2009,14:45:00,22370,22385,22360,22375,77
08/12/2009,14:50:00,22370,22375,22355,22365,98
08/12/2009,14:55:00,22355,22370,22355,22370,22
08/12/2009,15:00:00,22365,22365,22355,22360,69
08/12/2009,15:05:00,22355,22435,22355,22425,190
08/12/2009,15:10:00,22420,22455,22415,22435,121
08/12/2009,15:15:00,22430,22440,22420,22420,40
08/12/2009,15:20:00,22420,22425,22395,22400,145
08/12/2009,15:25:00,22405,22430,22405,22430,80
08/12/2009,15:30:00,22425,22425,22365,22385,224
08/12/2009,15:35:00,22385,22385,22310,22360,436
08/12/2009,15:40:00,22360,22375,22310,22315,316
08/12/2009,15:45:00,22305,22345,22265,22335,428
08/12/2009,15:50:00,22340,22370,22305,22370,208
08/12/2009,15:55:00,22375,22405,22355,22395,320
08/12/2009,16:00:00,22395,22400,22355,22370,288
08/12/2009,16:05:00,22370,22415,22345,22355,388
08/12/2009,16:10:00,22350,22375,22305,22305,414
08/12/2009,16:15:00,22310,22350,22310,22350,182
08/12/2009,16:20:00,22355,22385,22330,22340,244
08/12/2009,16:25:00,22340,22365,22335,22340,156
08/12/2009,16:30:00,22335,22360,22335,22350,98
08/12/2009,16:35:00,22355,22375,22340,22365,148
08/12/2009,16:40:00,22360,22375,22355,22365,112
08/12/2009,16:45:00,22365,22365,22310,22320,141
08/12/2009,16:50:00,22315,22330,22295,22325,126
08/12/2009,16:55:00,22320,22345,22280,22335,215
08/12/2009,17:00:00,22335,22365,22325,22360,234
08/12/2009,17:05:00,22365,22390,22365,22385,130
08/12/2009,17:10:00,22380,22400,22370,22390,206
08/12/2009,17:15:00,22390,22405,22370,22375,258
08/12/2009,17:20:00,22370,22390,22365,22385,190
08/12/2009,17:25:00,22390,22420,22380,22420,391
08/12/2009,17:30:00,22420,22425,22375,22420,388
08/12/2009,17:35:00,22420,22430,22405,22425,275
09/12/2009,09:00:00,22345,22415,22315,22415,478
09/12/2009,09:05:00,22415,22420,22395,22405,235
09/12/2009,09:10:00,22405,22415,22310,22320,195
09/12/2009,09:15:00,22315,22340,22310,22340,143
09/12/2009,09:20:00,22345,22355,22315,22315,115
09/12/2009,09:25:00,22310,22340,22300,22330,298
09/12/2009,09:30:00,22325,22340,22300,22305,135
09/12/2009,09:35:00,22305,22310,22275,22275,189
09/12/2009,09:40:00,22275,22275,22230,22255,377
09/12/2009,09:45:00,22255,22310,22255,22310,120
09/12/2009,09:50:00,22310,22315,22270,22305,106
09/12/2009,09:55:00,22300,22305,22285,22295,45
09/12/2009,10:00:00,22295,22305,22260,22260,73
09/12/2009,10:05:00,22260,22290,22235,22290,124
09/12/2009,10:10:00,22285,22295,22255,22260,163
09/12/2009,10:15:00,22260,22260,22240,22245,63
09/12/2009,10:20:00,22245,22250,22170,22200,255
09/12/2009,10:25:00,22200,22220,22150,22155,202
09/12/2009,10:30:00,22155,22190,22155,22175,162
09/12/2009,10:35:00,22175,22220,22165,22210,189
09/12/2009,10:40:00,22210,22215,22185,22190,63
09/12/2009,10:45:00,22190,22215,22185,22205,119
09/12/2009,10:50:00,22200,22210,22200,22200,30
09/12/2009,10:55:00,22200,22205,22190,22190,56
09/12/2009,11:00:00,22190,22210,22190,22210,49
09/12/2009,11:05:00,22205,22260,22205,22245,154
09/12/2009,11:10:00,22245,22310,22245,22310,221
09/12/2009,11:15:00,22305,22335,22300,22335,148
09/12/2009,11:20:00,22335,22355,22315,22325,173
09/12/2009,11:25:00,22325,22375,22315,22370,164
09/12/2009,11:30:00,22370,22410,22370,22390,223
09/12/2009,11:35:00,22385,22395,22370,22390,161
09/12/2009,11:40:00,22395,22405,22380,22390,87
09/12/2009,11:45:00,22395,22395,22370,22375,81
09/12/2009,11:50:00,22370,22380,22370,22370,27
09/12/2009,11:55:00,22370,22375,22360,22370,44
09/12/2009,12:00:00,22375,22385,22370,22375,72
09/12/2009,12:05:00,22370,22370,22335,22345,92
09/12/2009,12:10:00,22340,22345,22335,22340,45
09/12/2009,12:15:00,22335,22340,22335,22335,18
09/12/2009,12:20:00,22340,22345,22325,22335,57
09/12/2009,12:25:00,22335,22355,22335,22355,38
09/12/2009,12:30:00,22355,22365,22345,22360,30
09/12/2009,12:35:00,22360,22415,22360,22415,78
09/12/2009,12:40:00,22415,22435,22405,22425,117
09/12/2009,12:45:00,22420,22445,22420,22420,75
09/12/2009,12:50:00,22425,22445,22420,22435,44
09/12/2009,12:55:00,22435,22485,22430,22485,163
09/12/2009,13:00:00,22480,22505,22470,22470,118
09/12/2009,13:05:00,22475,22490,22475,22475,55
09/12/2009,13:10:00,22475,22475,22445,22450,51
09/12/2009,13:15:00,22450,22460,22440,22445,43
09/12/2009,13:20:00,22450,22450,22445,22450,12
09/12/2009,13:25:00,22450,22470,22450,22465,31
09/12/2009,13:30:00,22460,22460,22440,22440,30
09/12/2009,13:35:00,22440,22440,22430,22440,23
09/12/2009,13:40:00,22440,22470,22440,22465,30
09/12/2009,13:45:00,22465,22465,22445,22450,48
09/12/2009,13:50:00,22455,22455,22420,22420,64
09/12/2009,13:55:00,22420,22430,22420,22430,54
09/12/2009,14:00:00,22430,22445,22405,22435,61
09/12/2009,14:05:00,22440,22450,22430,22445,28
09/12/2009,14:10:00,22450,22465,22450,22465,24
09/12/2009,14:15:00,22465,22470,22450,22460,64
09/12/2009,14:20:00,22455,22460,22440,22455,56
09/12/2009,14:25:00,22455,22460,22420,22420,103
09/12/2009,14:30:00,22420,22425,22390,22410,141
09/12/2009,14:35:00,22405,22405,22345,22355,180
09/12/2009,14:40:00,22355,22390,22350,22385,109
09/12/2009,14:45:00,22390,22410,22390,22405,69
09/12/2009,14:50:00,22410,22415,22405,22415,52
09/12/2009,14:55:00,22415,22420,22400,22400,113
09/12/2009,15:00:00,22395,22395,22290,22325,433
09/12/2009,15:05:00,22330,22330,22245,22255,362
09/12/2009,15:10:00,22245,22300,22245,22260,277
09/12/2009,15:15:00,22255,22295,22255,22295,172
09/12/2009,15:20:00,22295,22295,22255,22275,181
09/12/2009,15:25:00,22275,22280,22260,22265,94
09/12/2009,15:30:00,22265,22305,22260,22290,143
09/12/2009,15:35:00,22290,22295,22185,22210,391
09/12/2009,15:40:00,22205,22205,22115,22125,562
09/12/2009,15:45:00,22125,22145,22055,22110,481
09/12/2009,15:50:00,22105,22190,22095,22165,286
09/12/2009,15:55:00,22165,22180,22145,22170,202
09/12/2009,16:00:00,22165,22215,22155,22175,360
09/12/2009,16:05:00,22170,22200,22165,22200,117
09/12/2009,16:10:00,22205,22210,22170,22170,140
09/12/2009,16:15:00,22170,22190,22155,22165,108
09/12/2009,16:20:00,22170,22170,22110,22115,124
09/12/2009,16:25:00,22120,22165,22115,22160,122
09/12/2009,16:30:00,22165,22195,22095,22145,585
09/12/2009,16:35:00,22140,22185,22135,22175,115
09/12/2009,16:40:00,22180,22285,22180,22275,351
09/12/2009,16:45:00,22265,22325,22260,22315,327
09/12/2009,16:50:00,22315,22365,22290,22300,305
09/12/2009,16:55:00,22300,22315,22275,22275,187
09/12/2009,17:00:00,22285,22300,22270,22285,117
09/12/2009,17:05:00,22290,22320,22290,22300,229
09/12/2009,17:10:00,22295,22310,22265,22275,99
09/12/2009,17:15:00,22275,22310,22270,22270,70
09/12/2009,17:20:00,22275,22280,22255,22275,127
09/12/2009,17:25:00,22275,22275,22220,22220,268
09/12/2009,17:30:00,22235,22255,22225,22230,180
09/12/2009,17:35:00,22230,22235,22200,22225,176
10/12/2009,09:00:00,22225,22275,22215,22275,281
10/12/2009,09:05:00,22270,22300,22260,22295,322
10/12/2009,09:10:00,22290,22295,22185,22190,347
10/12/2009,09:15:00,22190,22215,22160,22160,240
10/12/2009,09:20:00,22155,22165,22135,22160,230
10/12/2009,09:25:00,22165,22235,22160,22230,236
10/12/2009,09:30:00,22225,22230,22185,22205,129
10/12/2009,09:35:00,22205,22290,22205,22290,190
10/12/2009,09:40:00,22290,22325,22270,22275,346
10/12/2009,09:45:00,22270,22345,22265,22340,300
10/12/2009,09:50:00,22340,22380,22325,22365,203
10/12/2009,09:55:00,22370,22370,22330,22350,111
10/12/2009,10:00:00,22350,22360,22305,22305,119
10/12/2009,10:05:00,22300,22320,22285,22295,121
10/12/2009,10:10:00,22300,22340,22300,22325,120
10/12/2009,10:15:00,22330,22335,22320,22330,65
10/12/2009,10:20:00,22335,22340,22290,22295,103
10/12/2009,10:25:00,22295,22305,22275,22295,89
10/12/2009,10:30:00,22295,22295,22265,22270,71
10/12/2009,10:35:00,22275,22295,22275,22290,66
10/12/2009,10:40:00,22290,22305,22285,22300,73
10/12/2009,10:45:00,22300,22305,22255,22275,105
10/12/2009,10:50:00,22280,22280,22250,22250,69
10/12/2009,10:55:00,22250,22260,22210,22245,209
10/12/2009,11:00:00,22240,22260,22220,22250,68
10/12/2009,11:05:00,22250,22300,22250,22295,103
10/12/2009,11:10:00,22295,22315,22280,22295,130
10/12/2009,11:15:00,22300,22350,22295,22350,98
10/12/2009,11:20:00,22350,22360,22335,22340,154
10/12/2009,11:25:00,22335,22385,22335,22380,216
10/12/2009,11:30:00,22380,22390,22355,22355,75
10/12/2009,11:35:00,22355,22355,22290,22290,111
10/12/2009,11:40:00,22295,22350,22295,22345,94
10/12/2009,11:45:00,22340,22350,22315,22345,82
10/12/2009,11:50:00,22350,22355,22325,22350,225
10/12/2009,11:55:00,22350,22355,22340,22350,198
10/12/2009,12:00:00,22350,22350,22320,22340,69
10/12/2009,12:05:00,22340,22350,22325,22330,34
10/12/2009,12:10:00,22325,22365,22325,22355,111
10/12/2009,12:15:00,22355,22360,22340,22345,33
10/12/2009,12:20:00,22345,22360,22340,22355,60
10/12/2009,12:25:00,22360,22365,22350,22350,42
10/12/2009,12:30:00,22350,22360,22350,22350,34
10/12/2009,12:35:00,22350,22370,22350,22370,25
10/12/2009,12:40:00,22370,22380,22360,22360,45
10/12/2009,12:45:00,22365,22365,22345,22355,55
10/12/2009,12:50:00,22350,22355,22345,22345,13
10/12/2009,12:55:00,22350,22360,22345,22355,24
10/12/2009,13:00:00,22355,22365,22345,22360,82
10/12/2009,13:05:00,22360,22365,22355,22365,22
10/12/2009,13:10:00,22360,22370,22355,22370,25
10/12/2009,13:15:00,22370,22420,22370,22400,184
10/12/2009,13:20:00,22400,22420,22400,22405,61
10/12/2009,13:25:00,22400,22400,22385,22390,23
10/12/2009,13:30:00,22395,22400,22390,22390,30
10/12/2009,13:35:00,22390,22390,22380,22385,36
10/12/2009,13:40:00,22390,22410,22380,22395,47
10/12/2009,13:45:00,22390,22410,22390,22405,156
10/12/2009,13:50:00,22405,22405,22375,22380,41
10/12/2009,13:55:00,22375,22385,22370,22375,52
10/12/2009,14:00:00,22380,22395,22380,22395,23
10/12/2009,14:05:00,22400,22405,22385,22390,28
10/12/2009,14:10:00,22395,22425,22395,22410,61
10/12/2009,14:15:00,22410,22420,22405,22410,56
10/12/2009,14:20:00,22410,22460,22405,22455,205
10/12/2009,14:25:00,22455,22455,22435,22435,118
10/12/2009,14:30:00,22435,22475,22385,22430,356
10/12/2009,14:35:00,22425,22425,22370,22385,128
10/12/2009,14:40:00,22385,22400,22380,22390,49
10/12/2009,14:45:00,22390,22405,22355,22365,92
10/12/2009,14:50:00,22360,22365,22350,22355,98
10/12/2009,14:55:00,22355,22370,22350,22360,63
10/12/2009,15:00:00,22360,22360,22330,22355,71
10/12/2009,15:05:00,22350,22380,22350,22375,71
10/12/2009,15:10:00,22365,22380,22360,22380,52
10/12/2009,15:15:00,22380,22390,22375,22385,44
10/12/2009,15:20:00,22380,22385,22375,22380,14
10/12/2009,15:25:00,22385,22400,22380,22385,49
10/12/2009,15:30:00,22390,22425,22390,22410,106
10/12/2009,15:35:00,22405,22460,22395,22425,188
10/12/2009,15:40:00,22425,22445,22405,22405,115
10/12/2009,15:45:00,22410,22420,22390,22395,123
10/12/2009,15:50:00,22390,22390,22350,22365,149
10/12/2009,15:55:00,22370,22375,22350,22355,95
10/12/2009,16:00:00,22355,22360,22285,22290,345
10/12/2009,16:05:00,22285,22320,22265,22290,221
10/12/2009,16:10:00,22290,22315,22270,22275,133
10/12/2009,16:15:00,22280,22300,22265,22280,119
10/12/2009,16:20:00,22275,22295,22240,22290,192
10/12/2009,16:25:00,22290,22345,22280,22325,167
10/12/2009,16:30:00,22325,22350,22320,22325,137
10/12/2009,16:35:00,22335,22340,22305,22325,71
10/12/2009,16:40:00,22315,22360,22305,22310,142
10/12/2009,16:45:00,22305,22315,22295,22300,93
10/12/2009,16:50:00,22305,22310,22280,22300,95
10/12/2009,16:55:00,22295,22310,22285,22310,73
10/12/2009,17:00:00,22300,22310,22290,22305,56
10/12/2009,17:05:00,22305,22305,22275,22295,85
10/12/2009,17:10:00,22305,22335,22290,22325,131
10/12/2009,17:15:00,22325,22375,22325,22360,247
10/12/2009,17:20:00,22360,22365,22335,22350,213
10/12/2009,17:25:00,22350,22400,22345,22385,343
10/12/2009,17:30:00,22385,22420,22375,22390,134
10/12/2009,17:35:00,22400,22415,22380,22400,110
11/12/2009,09:00:00,22460,22550,22435,22550,521
11/12/2009,09:05:00,22550,22580,22520,22540,436
11/12/2009,09:10:00,22540,22540,22490,22495,196
11/12/2009,09:15:00,22500,22530,22490,22525,217
11/12/2009,09:20:00,22530,22530,22490,22520,145
11/12/2009,09:25:00,22520,22535,22515,22535,103
11/12/2009,09:30:00,22540,22555,22525,22555,199
11/12/2009,09:35:00,22545,22575,22540,22560,192
11/12/2009,09:40:00,22555,22570,22535,22555,112
11/12/2009,09:45:00,22560,22575,22545,22545,146
11/12/2009,09:50:00,22550,22550,22520,22535,118
11/12/2009,09:55:00,22530,22550,22530,22535,64
11/12/2009,10:00:00,22540,22565,22540,22550,141
11/12/2009,10:05:00,22550,22560,22530,22540,76
11/12/2009,10:10:00,22535,22565,22530,22565,54
11/12/2009,10:15:00,22560,22565,22540,22555,81
11/12/2009,10:20:00,22555,22565,22555,22565,23
11/12/2009,10:25:00,22560,22615,22560,22580,412
11/12/2009,10:30:00,22585,22615,22585,22610,96
11/12/2009,10:35:00,22610,22615,22600,22600,89
11/12/2009,10:40:00,22600,22610,22590,22595,109
11/12/2009,10:45:00,22600,22655,22595,22645,337
11/12/2009,10:50:00,22645,22665,22615,22620,197
11/12/2009,10:55:00,22625,22630,22605,22610,48
11/12/2009,11:00:00,22615,22625,22605,22610,50
11/12/2009,11:05:00,22610,22620,22585,22615,143
11/12/2009,11:10:00,22610,22620,22605,22610,68
11/12/2009,11:15:00,22605,22610,22595,22605,48
11/12/2009,11:20:00,22600,22620,22595,22620,36
11/12/2009,11:25:00,22620,22620,22590,22590,33
11/12/2009,11:30:00,22590,22600,22590,22600,69
11/12/2009,11:35:00,22590,22600,22570,22570,74
11/12/2009,11:40:00,22575,22580,22570,22580,39
11/12/2009,11:45:00,22570,22590,22570,22575,57
11/12/2009,11:50:00,22575,22575,22560,22560,42
11/12/2009,11:55:00,22565,22570,22560,22570,22
11/12/2009,12:00:00,22570,22585,22570,22570,79
11/12/2009,12:05:00,22570,22580,22570,22570,28
11/12/2009,12:10:00,22570,22580,22570,22570,20
11/12/2009,12:15:00,22575,22585,22575,22585,39
11/12/2009,12:20:00,22585,22585,22575,22585,25
11/12/2009,12:25:00,22575,22585,22575,22585,18
11/12/2009,12:30:00,22580,22585,22580,22580,16
11/12/2009,12:35:00,22575,22580,22575,22580,15
11/12/2009,12:40:00,22575,22575,22565,22565,14
11/12/2009,12:45:00,22565,22565,22530,22540,108
11/12/2009,12:50:00,22540,22565,22540,22565,46
11/12/2009,12:55:00,22565,22565,22555,22555,15
11/12/2009,13:00:00,22555,22565,22550,22560,22
11/12/2009,13:05:00,22565,22580,22565,22575,38
11/12/2009,13:10:00,22570,22595,22570,22590,62
11/12/2009,13:15:00,22580,22585,22575,22580,17
11/12/2009,13:20:00,22580,22600,22580,22600,33
11/12/2009,13:25:00,22595,22600,22580,22600,37
11/12/2009,13:30:00,22595,22595,22585,22585,30
11/12/2009,13:35:00,22585,22585,22580,22580,9
11/12/2009,13:40:00,22585,22595,22585,22590,31
11/12/2009,13:45:00,22590,22600,22590,22600,33
11/12/2009,13:50:00,22600,22600,22590,22590,20
11/12/2009,13:55:00,22595,22610,22590,22605,45
11/12/2009,14:00:00,22605,22610,22600,22610,24
11/12/2009,14:05:00,22610,22610,22590,22590,10
11/12/2009,14:10:00,22590,22595,22585,22590,22
11/12/2009,14:15:00,22590,22595,22585,22585,14
11/12/2009,14:20:00,22585,22585,22550,22555,90
11/12/2009,14:25:00,22550,22560,22530,22545,115
11/12/2009,14:30:00,22545,22640,22545,22605,455
11/12/2009,14:35:00,22610,22625,22590,22595,127
11/12/2009,14:40:00,22595,22595,22575,22575,78
11/12/2009,14:45:00,22575,22600,22575,22595,74
11/12/2009,14:50:00,22590,22600,22590,22600,36
11/12/2009,14:55:00,22600,22605,22555,22565,131
11/12/2009,15:00:00,22560,22575,22535,22545,131
11/12/2009,15:05:00,22545,22560,22535,22535,112
11/12/2009,15:10:00,22535,22535,22495,22515,247
11/12/2009,15:15:00,22510,22510,22480,22500,275
11/12/2009,15:20:00,22500,22505,22495,22505,58
11/12/2009,15:25:00,22505,22510,22495,22500,112
11/12/2009,15:30:00,22495,22540,22465,22470,255
11/12/2009,15:35:00,22475,22490,22435,22460,482
11/12/2009,15:40:00,22455,22485,22455,22465,203
11/12/2009,15:45:00,22465,22480,22410,22415,233
11/12/2009,15:50:00,22410,22465,22375,22465,345
11/12/2009,15:55:00,22465,22515,22440,22480,511
11/12/2009,16:00:00,22490,22495,22455,22465,214
11/12/2009,16:05:00,22470,22470,22435,22450,230
11/12/2009,16:10:00,22445,22465,22440,22460,155
11/12/2009,16:15:00,22455,22455,22400,22425,202
11/12/2009,16:20:00,22435,22440,22405,22435,152
11/12/2009,16:25:00,22430,22455,22425,22450,116
11/12/2009,16:30:00,22455,22490,22450,22470,233
11/12/2009,16:35:00,22470,22485,22450,22470,110
11/12/2009,16:40:00,22475,22475,22450,22455,55
11/12/2009,16:45:00,22455,22465,22445,22455,85
11/12/2009,16:50:00,22460,22475,22450,22460,106
11/12/2009,16:55:00,22460,22510,22455,22490,188
11/12/2009,17:00:00,22495,22500,22465,22470,138
11/12/2009,17:05:00,22470,22475,22460,22460,169
11/12/2009,17:10:00,22460,22480,22455,22470,140
11/12/2009,17:15:00,22465,22480,22450,22450,174
11/12/2009,17:20:00,22450,22450,22415,22425,262
11/12/2009,17:25:00,22430,22440,22395,22420,336
11/12/2009,17:30:00,22410,22420,22385,22415,182
11/12/2009,17:35:00,22415,22435,22400,22420,162
14/12/2009,09:00:00,22640,22715,22615,22690,934
14/12/2009,09:05:00,22685,22700,22675,22675,388
14/12/2009,09:10:00,22675,22685,22655,22670,161
14/12/2009,09:15:00,22665,22670,22645,22660,121
14/12/2009,09:20:00,22660,22675,22645,22670,106
14/12/2009,09:25:00,22670,22675,22650,22675,78
14/12/2009,09:30:00,22675,22710,22675,22710,157
14/12/2009,09:35:00,22710,22725,22700,22705,175
14/12/2009,09:40:00,22705,22725,22700,22715,135
14/12/2009,09:45:00,22715,22715,22700,22700,58
14/12/2009,09:50:00,22695,22720,22690,22710,146
14/12/2009,09:55:00,22710,22720,22695,22695,73
14/12/2009,10:00:00,22700,22715,22700,22700,86
14/12/2009,10:05:00,22700,22700,22660,22670,175
14/12/2009,10:10:00,22670,22690,22670,22690,102
14/12/2009,10:15:00,22690,22690,22670,22670,101
14/12/2009,10:20:00,22675,22700,22675,22685,318
14/12/2009,10:25:00,22685,22690,22670,22680,58
14/12/2009,10:30:00,22680,22690,22675,22690,25
14/12/2009,10:35:00,22685,22690,22675,22685,99
14/12/2009,10:40:00,22685,22685,22675,22685,79
14/12/2009,10:45:00,22690,22695,22685,22685,114
14/12/2009,10:50:00,22680,22695,22680,22690,28
14/12/2009,10:55:00,22685,22685,22665,22665,65
14/12/2009,11:00:00,22660,22675,22645,22660,118
14/12/2009,11:05:00,22655,22660,22610,22615,174
14/12/2009,11:10:00,22615,22635,22610,22635,118
14/12/2009,11:15:00,22635,22675,22630,22660,500
14/12/2009,11:20:00,22665,22670,22650,22660,93
14/12/2009,11:25:00,22655,22660,22645,22655,72
14/12/2009,11:30:00,22650,22650,22635,22640,185
14/12/2009,11:35:00,22635,22640,22635,22640,61
14/12/2009,11:40:00,22640,22645,22630,22640,23
14/12/2009,11:45:00,22640,22650,22630,22645,24
14/12/2009,11:50:00,22650,22650,22640,22650,14
14/12/2009,11:55:00,22640,22650,22630,22630,39
14/12/2009,12:00:00,22630,22645,22630,22640,38
14/12/2009,12:05:00,22635,22645,22635,22640,11
14/12/2009,12:10:00,22635,22640,22625,22630,42
14/12/2009,12:15:00,22625,22645,22625,22645,64
14/12/2009,12:20:00,22645,22645,22640,22640,4
14/12/2009,12:25:00,22640,22645,22615,22620,43
14/12/2009,12:30:00,22620,22625,22610,22615,65
14/12/2009,12:35:00,22610,22620,22600,22600,59
14/12/2009,12:40:00,22605,22615,22600,22615,37
14/12/2009,12:45:00,22615,22620,22610,22620,17
14/12/2009,12:50:00,22620,22640,22620,22635,33
14/12/2009,12:55:00,22635,22640,22635,22635,25
14/12/2009,13:00:00,22630,22635,22630,22630,87
14/12/2009,13:05:00,22635,22645,22635,22645,42
14/12/2009,13:10:00,22650,22670,22650,22655,99
14/12/2009,13:15:00,22655,22670,22655,22655,33
14/12/2009,13:20:00,22660,22660,22655,22655,51
14/12/2009,13:25:00,22660,22675,22660,22665,43
14/12/2009,13:30:00,22670,22670,22660,22660,43
14/12/2009,13:35:00,22655,22660,22650,22655,33
14/12/2009,13:40:00,22655,22660,22655,22655,14
14/12/2009,13:45:00,22655,22655,22655,22655,7
14/12/2009,13:50:00,22655,22670,22655,22670,56
14/12/2009,13:55:00,22670,22670,22660,22660,45
14/12/2009,14:00:00,22655,22665,22655,22660,157
14/12/2009,14:05:00,22660,22665,22650,22665,32
14/12/2009,14:10:00,22665,22690,22665,22675,99
14/12/2009,14:15:00,22675,22690,22675,22680,28
14/12/2009,14:20:00,22680,22680,22660,22670,85
14/12/2009,14:25:00,22670,22675,22660,22670,138
14/12/2009,14:30:00,22670,22670,22660,22660,39
14/12/2009,14:35:00,22660,22670,22655,22665,32
14/12/2009,14:40:00,22665,22675,22660,22675,66
14/12/2009,14:45:00,22670,22680,22660,22670,60
14/12/2009,14:50:00,22665,22670,22655,22670,70
14/12/2009,14:55:00,22670,22685,22670,22675,403
14/12/2009,15:00:00,22675,22680,22670,22675,16
14/12/2009,15:05:00,22675,22695,22675,22695,472
14/12/2009,15:10:00,22690,22700,22685,22695,206
14/12/2009,15:15:00,22690,22700,22685,22685,85
14/12/2009,15:20:00,22690,22700,22690,22690,21
14/12/2009,15:25:00,22695,22695,22685,22690,52
14/12/2009,15:30:00,22685,22695,22660,22675,245
14/12/2009,15:35:00,22675,22680,22645,22665,137
14/12/2009,15:40:00,22655,22675,22640,22660,246
14/12/2009,15:45:00,22660,22695,22655,22685,816
14/12/2009,15:50:00,22685,22740,22675,22710,383
14/12/2009,15:55:00,22710,22715,22680,22695,152
14/12/2009,16:00:00,22695,22695,22650,22650,380
14/12/2009,16:05:00,22655,22670,22640,22650,168
14/12/2009,16:10:00,22645,22670,22645,22665,77
14/12/2009,16:15:00,22660,22665,22620,22630,152
14/12/2009,16:20:00,22620,22625,22590,22625,252
14/12/2009,16:25:00,22620,22655,22620,22640,172
14/12/2009,16:30:00,22640,22650,22630,22640,78
14/12/2009,16:35:00,22645,22650,22625,22630,120
14/12/2009,16:40:00,22630,22630,22610,22610,173
14/12/2009,16:45:00,22610,22620,22590,22620,353
14/12/2009,16:50:00,22615,22640,22615,22640,115
14/12/2009,16:55:00,22640,22655,22620,22625,125
14/12/2009,17:00:00,22630,22635,22610,22620,393
14/12/2009,17:05:00,22620,22620,22590,22600,158
14/12/2009,17:10:00,22605,22610,22590,22590,180
14/12/2009,17:15:00,22600,22605,22580,22580,206
14/12/2009,17:20:00,22580,22620,22575,22620,133
14/12/2009,17:25:00,22620,22655,22615,22645,383
14/12/2009,17:30:00,22645,22670,22640,22665,189
14/12/2009,17:35:00,22665,22685,22660,22670,334
15/12/2009,09:00:00,22695,22755,22695,22740,1140
15/12/2009,09:05:00,22745,22745,22705,22710,488
15/12/2009,09:10:00,22710,22710,22665,22685,457
15/12/2009,09:15:00,22685,22690,22655,22685,457
15/12/2009,09:20:00,22675,22680,22655,22680,118
15/12/2009,09:25:00,22680,22685,22660,22660,89
15/12/2009,09:30:00,22665,22665,22615,22630,497
15/12/2009,09:35:00,22630,22640,22625,22640,474
15/12/2009,09:40:00,22635,22650,22635,22640,198
15/12/2009,09:45:00,22640,22665,22625,22665,140
15/12/2009,09:50:00,22665,22675,22655,22660,54
15/12/2009,09:55:00,22655,22670,22650,22650,143
15/12/2009,10:00:00,22650,22670,22645,22665,101
15/12/2009,10:05:00,22665,22670,22655,22665,60
15/12/2009,10:10:00,22670,22670,22660,22660,70
15/12/2009,10:15:00,22660,22660,22645,22655,439
15/12/2009,10:20:00,22650,22650,22610,22635,526
15/12/2009,10:25:00,22630,22645,22630,22645,1166
15/12/2009,10:30:00,22640,22650,22630,22640,124
15/12/2009,10:35:00,22640,22650,22620,22645,406
15/12/2009,10:40:00,22640,22650,22640,22645,38
15/12/2009,10:45:00,22640,22640,22620,22640,91
15/12/2009,10:50:00,22635,22660,22635,22650,114
15/12/2009,10:55:00,22645,22650,22645,22650,23
15/12/2009,11:00:00,22650,22670,22640,22665,226
15/12/2009,11:05:00,22665,22670,22620,22630,517
15/12/2009,11:10:00,22630,22640,22605,22620,260
15/12/2009,11:15:00,22625,22630,22615,22625,158
15/12/2009,11:20:00,22620,22630,22615,22620,243
15/12/2009,11:25:00,22620,22630,22615,22625,147
15/12/2009,11:30:00,22625,22625,22620,22620,60
15/12/2009,11:35:00,22620,22625,22585,22610,215
15/12/2009,11:40:00,22610,22625,22595,22625,115
15/12/2009,11:45:00,22630,22635,22625,22630,111
15/12/2009,11:50:00,22630,22630,22610,22620,165
15/12/2009,11:55:00,22620,22630,22610,22615,57
15/12/2009,12:00:00,22615,22635,22615,22625,70
15/12/2009,12:05:00,22620,22630,22620,22620,19
15/12/2009,12:10:00,22615,22615,22600,22615,50
15/12/2009,12:15:00,22610,22610,22590,22595,454
15/12/2009,12:20:00,22590,22590,22555,22565,548
15/12/2009,12:25:00,22565,22575,22545,22550,137
15/12/2009,12:30:00,22545,22570,22530,22560,162
15/12/2009,12:35:00,22560,22565,22535,22550,82
15/12/2009,12:40:00,22555,22565,22550,22560,32
15/12/2009,12:45:00,22565,22565,22555,22560,40
15/12/2009,12:50:00,22565,22565,22555,22560,183
15/12/2009,12:55:00,22560,22575,22560,22575,66
15/12/2009,13:00:00,22575,22580,22550,22550,76
15/12/2009,13:05:00,22560,22560,22550,22555,25
15/12/2009,13:10:00,22560,22570,22555,22560,38
15/12/2009,13:15:00,22560,22560,22545,22560,70
15/12/2009,13:20:00,22550,22555,22545,22550,47
15/12/2009,13:25:00,22550,22560,22535,22535,77
15/12/2009,13:30:00,22535,22550,22515,22535,375
15/12/2009,13:35:00,22530,22540,22525,22540,49
15/12/2009,13:40:00,22540,22540,22530,22540,34
15/12/2009,13:45:00,22545,22560,22540,22560,74
15/12/2009,13:50:00,22560,22570,22555,22560,90
15/12/2009,13:55:00,22555,22565,22550,22555,311
15/12/2009,14:00:00,22560,22565,22550,22555,28
15/12/2009,14:05:00,22550,22550,22540,22540,72
15/12/2009,14:10:00,22540,22550,22535,22545,94
15/12/2009,14:15:00,22540,22545,22535,22540,115
15/12/2009,14:20:00,22545,22550,22535,22540,112
15/12/2009,14:25:00,22535,22535,22525,22530,47
15/12/2009,14:30:00,22525,22525,22430,22430,562
15/12/2009,14:35:00,22425,22435,22390,22410,382
15/12/2009,14:40:00,22405,22435,22385,22425,456
15/12/2009,14:45:00,22430,22460,22420,22455,213
15/12/2009,14:50:00,22455,22455,22415,22425,160
15/12/2009,14:55:00,22425,22435,22420,22430,76
15/12/2009,15:00:00,22430,22445,22420,22440,96
15/12/2009,15:05:00,22440,22445,22415,22425,63
15/12/2009,15:10:00,22430,22435,22425,22430,127
15/12/2009,15:15:00,22435,22485,22435,22475,202
15/12/2009,15:20:00,22475,22480,22460,22460,96
15/12/2009,15:25:00,22465,22495,22465,22480,133
15/12/2009,15:30:00,22485,22485,22455,22455,220
15/12/2009,15:35:00,22460,22490,22460,22470,212
15/12/2009,15:40:00,22465,22480,22465,22475,128
15/12/2009,15:45:00,22480,22495,22460,22460,117
15/12/2009,15:50:00,22460,22475,22445,22475,238
15/12/2009,15:55:00,22465,22475,22455,22455,129
15/12/2009,16:00:00,22450,22485,22445,22470,306
15/12/2009,16:05:00,22470,22500,22465,22495,735
15/12/2009,16:10:00,22490,22515,22485,22515,413
15/12/2009,16:15:00,22520,22580,22515,22565,406
15/12/2009,16:20:00,22570,22630,22570,22605,434
15/12/2009,16:25:00,22605,22620,22600,22610,227
15/12/2009,16:30:00,22615,22650,22615,22620,303
15/12/2009,16:35:00,22620,22630,22615,22620,131
15/12/2009,16:40:00,22620,22635,22620,22635,115
15/12/2009,16:45:00,22635,22640,22620,22635,323
15/12/2009,16:50:00,22640,22675,22640,22655,341
15/12/2009,16:55:00,22660,22675,22655,22660,134
15/12/2009,17:00:00,22665,22680,22650,22650,198
15/12/2009,17:05:00,22655,22655,22635,22650,212
15/12/2009,17:10:00,22650,22655,22620,22620,237
15/12/2009,17:15:00,22620,22640,22615,22635,154
15/12/2009,17:20:00,22625,22635,22605,22615,193
15/12/2009,17:25:00,22615,22630,22615,22615,207
15/12/2009,17:30:00,22620,22630,22605,22630,245
15/12/2009,17:35:00,22625,22680,22625,22660,413
16/12/2009,09:00:00,22665,22700,22650,22660,1032
16/12/2009,09:05:00,22660,22665,22640,22655,347
16/12/2009,09:10:00,22655,22730,22645,22730,273
16/12/2009,09:15:00,22725,22745,22690,22690,279
16/12/2009,09:20:00,22690,22695,22675,22690,1315
16/12/2009,09:25:00,22690,22725,22690,22720,294
16/12/2009,09:30:00,22720,22730,22705,22705,195
16/12/2009,09:35:00,22705,22730,22705,22725,202
16/12/2009,09:40:00,22720,22765,22720,22755,306
16/12/2009,09:45:00,22750,22765,22740,22755,508
16/12/2009,09:50:00,22755,22785,22745,22770,225
16/12/2009,09:55:00,22775,22820,22775,22820,327
16/12/2009,10:00:00,22820,22855,22820,22840,365
16/12/2009,10:05:00,22845,22850,22825,22830,141
16/12/2009,10:10:00,22830,22845,22820,22825,715
16/12/2009,10:15:00,22825,22835,22820,22830,79
16/12/2009,10:20:00,22830,22845,22820,22830,348
16/12/2009,10:25:00,22835,22835,22820,22825,158
16/12/2009,10:30:00,22825,22840,22815,22825,225
16/12/2009,10:35:00,22825,22825,22785,22785,427
16/12/2009,10:40:00,22785,22815,22785,22815,644
16/12/2009,10:45:00,22815,22820,22805,22815,233
16/12/2009,10:50:00,22815,22825,22805,22820,1575
16/12/2009,10:55:00,22820,22825,22810,22815,63
16/12/2009,11:00:00,22820,22860,22815,22845,344
16/12/2009,11:05:00,22845,22860,22830,22835,182
16/12/2009,11:10:00,22840,22875,22840,22870,380
16/12/2009,11:15:00,22870,22870,22845,22850,235
16/12/2009,11:20:00,22850,22855,22840,22840,133
16/12/2009,11:25:00,22840,22865,22840,22850,341
16/12/2009,11:30:00,22850,22850,22840,22840,82
16/12/2009,11:35:00,22840,22845,22835,22840,132
16/12/2009,11:40:00,22840,22845,22825,22830,116
16/12/2009,11:45:00,22830,22835,22825,22830,49
16/12/2009,11:50:00,22830,22840,22825,22835,111
16/12/2009,11:55:00,22830,22840,22825,22830,58
16/12/2009,12:00:00,22825,22830,22820,22825,229
16/12/2009,12:05:00,22830,22850,22825,22845,48
16/12/2009,12:10:00,22845,22850,22835,22835,54
16/12/2009,12:15:00,22840,22840,22835,22835,40
16/12/2009,12:20:00,22835,22840,22825,22830,56
16/12/2009,12:25:00,22830,22835,22830,22835,119
16/12/2009,12:30:00,22830,22830,22820,22825,86
16/12/2009,12:35:00,22825,22830,22815,22815,58
16/12/2009,12:40:00,22815,22830,22815,22820,35
16/12/2009,12:45:00,22815,22815,22785,22795,54
16/12/2009,12:50:00,22790,22800,22785,22800,332
16/12/2009,12:55:00,22800,22815,22795,22810,145
16/12/2009,13:00:00,22805,22815,22800,22810,1124
16/12/2009,13:05:00,22815,22820,22795,22805,135
16/12/2009,13:10:00,22800,22820,22800,22815,105
16/12/2009,13:15:00,22810,22810,22805,22805,354
16/12/2009,13:20:00,22810,22825,22810,22820,35
16/12/2009,13:25:00,22820,22820,22815,22820,11
16/12/2009,13:30:00,22825,22825,22810,22815,42
16/12/2009,13:35:00,22815,22820,22815,22820,5
16/12/2009,13:40:00,22820,22820,22815,22815,133
16/12/2009,13:45:00,22815,22815,22815,22815,137
16/12/2009,13:50:00,22810,22815,22810,22810,10
16/12/2009,13:55:00,22815,22815,22805,22805,8
16/12/2009,14:00:00,22805,22810,22795,22805,42
16/12/2009,14:05:00,22800,22800,22790,22790,20
16/12/2009,14:10:00,22790,22805,22790,22805,49
16/12/2009,14:15:00,22800,22805,22790,22790,46
16/12/2009,14:20:00,22795,22800,22770,22780,122
16/12/2009,14:25:00,22780,22795,22780,22785,42
16/12/2009,14:30:00,22790,22815,22790,22800,1307
16/12/2009,14:35:00,22800,22825,22795,22805,61
16/12/2009,14:40:00,22810,22815,22800,22800,37
16/12/2009,14:45:00,22805,22805,22790,22790,44
16/12/2009,14:50:00,22795,22800,22795,22800,28
16/12/2009,14:55:00,22795,22800,22790,22795,428
16/12/2009,15:00:00,22795,22795,22765,22765,91
16/12/2009,15:05:00,22760,22770,22735,22770,243
16/12/2009,15:10:00,22770,22770,22760,22760,175
16/12/2009,15:15:00,22760,22770,22755,22765,143
16/12/2009,15:20:00,22770,22770,22760,22765,47
16/12/2009,15:25:00,22770,22780,22770,22775,17
16/12/2009,15:30:00,22780,22795,22770,22790,251
16/12/2009,15:35:00,22785,22805,22775,22790,100
16/12/2009,15:40:00,22795,22795,22780,22790,104
16/12/2009,15:45:00,22795,22845,22790,22830,175
16/12/2009,15:50:00,22835,22850,22825,22825,158
16/12/2009,15:55:00,22825,22830,22795,22800,142
16/12/2009,16:00:00,22800,22810,22795,22805,182
16/12/2009,16:05:00,22810,22835,22805,22820,196
16/12/2009,16:10:00,22825,22830,22805,22805,70
16/12/2009,16:15:00,22805,22820,22800,22815,74
16/12/2009,16:20:00,22805,22810,22790,22805,80
16/12/2009,16:25:00,22800,22805,22790,22800,73
16/12/2009,16:30:00,22800,22825,22800,22820,226
16/12/2009,16:35:00,22820,22830,22815,22825,94
16/12/2009,16:40:00,22825,22835,22815,22825,187
16/12/2009,16:45:00,22825,22830,22815,22820,359
16/12/2009,16:50:00,22820,22820,22815,22815,54
16/12/2009,16:55:00,22820,22830,22820,22825,178
16/12/2009,17:00:00,22825,22830,22800,22810,116
16/12/2009,17:05:00,22815,22820,22800,22820,146
16/12/2009,17:10:00,22820,22830,22810,22825,142
16/12/2009,17:15:00,22825,22835,22820,22830,159
16/12/2009,17:20:00,22835,22875,22830,22865,261
16/12/2009,17:25:00,22865,22905,22860,22900,677
16/12/2009,17:30:00,22890,22910,22885,22900,172
16/12/2009,17:35:00,22900,22915,22895,22900,285
17/12/2009,09:00:00,22750,22865,22730,22775,2568
17/12/2009,09:05:00,22780,22805,22755,22805,335
17/12/2009,09:10:00,22805,22810,22780,22795,379
17/12/2009,09:15:00,22795,22805,22785,22800,139
17/12/2009,09:20:00,22805,22820,22800,22815,134
17/12/2009,09:25:00,22820,22825,22800,22820,155
17/12/2009,09:30:00,22820,22855,22805,22855,408
17/12/2009,09:35:00,22850,22855,22840,22850,62
17/12/2009,09:40:00,22850,22855,22830,22830,272
17/12/2009,09:45:00,22825,22830,22815,22825,546
17/12/2009,09:50:00,22825,22825,22805,22805,139
17/12/2009,09:55:00,22810,22835,22805,22830,185
17/12/2009,10:00:00,22830,22830,22815,22815,1684
17/12/2009,10:05:00,22815,22825,22815,22825,249
17/12/2009,10:10:00,22825,22860,22815,22860,210
17/12/2009,10:15:00,22855,22855,22840,22850,1608
17/12/2009,10:20:00,22845,22850,22800,22815,804
17/12/2009,10:25:00,22820,22850,22810,22845,156
17/12/2009,10:30:00,22845,22845,22815,22825,62
17/12/2009,10:35:00,22820,22820,22800,22815,71
17/12/2009,10:40:00,22815,22830,22810,22810,84
17/12/2009,10:45:00,22810,22815,22805,22815,107
17/12/2009,10:50:00,22810,22815,22805,22810,88
17/12/2009,10:55:00,22810,22810,22795,22795,57
17/12/2009,11:00:00,22795,22795,22780,22780,85
17/12/2009,11:05:00,22785,22790,22775,22790,69
17/12/2009,11:10:00,22795,22800,22785,22785,43
17/12/2009,11:15:00,22785,22805,22785,22805,88
17/12/2009,11:20:00,22800,22815,22800,22805,35
17/12/2009,11:25:00,22810,22810,22785,22785,38
17/12/2009,11:30:00,22790,22800,22790,22795,37
17/12/2009,11:35:00,22795,22800,22790,22795,46
17/12/2009,11:40:00,22795,22800,22770,22780,92
17/12/2009,11:45:00,22780,22795,22770,22780,211
17/12/2009,11:50:00,22780,22790,22775,22785,122
17/12/2009,11:55:00,22785,22785,22750,22750,110
17/12/2009,12:00:00,22745,22765,22740,22755,164
17/12/2009,12:05:00,22755,22765,22720,22725,161
17/12/2009,12:10:00,22730,22740,22720,22735,103
17/12/2009,12:15:00,22735,22750,22730,22740,53
17/12/2009,12:20:00,22735,22735,22720,22720,83
17/12/2009,12:25:00,22725,22735,22715,22725,72
17/12/2009,12:30:00,22725,22740,22725,22740,120
17/12/2009,12:35:00,22740,22765,22740,22755,100
17/12/2009,12:40:00,22760,22770,22760,22770,49
17/12/2009,12:45:00,22770,22780,22770,22780,64
17/12/2009,12:50:00,22775,22780,22770,22775,24
17/12/2009,12:55:00,22775,22790,22770,22785,31
17/12/2009,13:00:00,22780,22785,22775,22780,37
17/12/2009,13:05:00,22780,22790,22780,22780,59
17/12/2009,13:10:00,22780,22800,22780,22800,41
17/12/2009,13:15:00,22795,22800,22790,22800,41
17/12/2009,13:20:00,22795,22800,22790,22795,18
17/12/2009,13:25:00,22795,22795,22790,22795,9
17/12/2009,13:30:00,22790,22795,22790,22795,8
17/12/2009,13:35:00,22790,22800,22780,22780,34
17/12/2009,13:40:00,22780,22780,22770,22770,37
17/12/2009,13:45:00,22775,22775,22720,22740,161
17/12/2009,13:50:00,22740,22745,22730,22730,70
17/12/2009,13:55:00,22735,22770,22730,22735,115
17/12/2009,14:00:00,22735,22740,22725,22735,117
17/12/2009,14:05:00,22730,22740,22730,22740,51
17/12/2009,14:10:00,22735,22750,22735,22745,144
17/12/2009,14:15:00,22745,22750,22735,22740,84
17/12/2009,14:20:00,22740,22750,22735,22745,39
17/12/2009,14:25:00,22740,22760,22730,22760,69
17/12/2009,14:30:00,22755,22755,22695,22730,748
17/12/2009,14:35:00,22725,22725,22705,22705,119
17/12/2009,14:40:00,22705,22715,22700,22715,72
17/12/2009,14:45:00,22715,22725,22705,22720,46
17/12/2009,14:50:00,22725,22735,22720,22735,23
17/12/2009,14:55:00,22735,22735,22725,22725,22
17/12/2009,15:00:00,22720,22725,22715,22715,43
17/12/2009,15:05:00,22715,22720,22715,22720,16
17/12/2009,15:10:00,22725,22735,22725,22735,30
17/12/2009,15:15:00,22725,22740,22725,22735,41
17/12/2009,15:20:00,22735,22735,22730,22730,24
17/12/2009,15:25:00,22730,22730,22720,22725,23
17/12/2009,15:30:00,22720,22720,22675,22695,178
17/12/2009,15:35:00,22695,22730,22695,22715,146
17/12/2009,15:40:00,22715,22730,22710,22715,101
17/12/2009,15:45:00,22720,22720,22685,22700,182
17/12/2009,15:50:00,22695,22705,22675,22675,290
17/12/2009,15:55:00,22675,22675,22630,22630,461
17/12/2009,16:00:00,22640,22690,22620,22630,418
17/12/2009,16:05:00,22630,22640,22600,22635,224
17/12/2009,16:10:00,22635,22650,22635,22645,134
17/12/2009,16:15:00,22645,22670,22635,22660,164
17/12/2009,16:20:00,22660,22685,22655,22675,174
17/12/2009,16:25:00,22670,22680,22655,22665,166
17/12/2009,16:30:00,22675,22680,22660,22665,224
17/12/2009,16:35:00,22665,22665,22640,22655,225
17/12/2009,16:40:00,22655,22655,22645,22645,108
17/12/2009,16:45:00,22645,22670,22635,22665,375
17/12/2009,16:50:00,22665,22690,22665,22685,217
17/12/2009,16:55:00,22685,22720,22685,22710,286
17/12/2009,17:00:00,22710,22725,22705,22710,205
17/12/2009,17:05:00,22705,22710,22690,22690,106
17/12/2009,17:10:00,22690,22695,22665,22665,179
17/12/2009,17:15:00,22670,22690,22670,22685,618
17/12/2009,17:20:00,22685,22715,22680,22710,391
17/12/2009,17:25:00,22710,22720,22680,22690,385
17/12/2009,17:30:00,22685,22695,22675,22680,384
17/12/2009,17:35:00,22690,22700,22660,22675,552
18/12/2009,09:00:00,22690,22705,22680,22700,504