DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/11/2009,16:00:00,22485,22500,22485,22500,16
20/11/2009,16:10:00,22495,22575,22490,22545,250
20/11/2009,16:20:00,22545,22560,22505,22540,204
20/11/2009,16:30:00,22545,22545,22490,22520,234
20/11/2009,16:40:00,22515,22520,22445,22480,276
20/11/2009,16:50:00,22475,22475,22440,22450,217
20/11/2009,17:00:00,22445,22515,22435,22480,267
20/11/2009,17:10:00,22485,22490,22405,22455,355
20/11/2009,17:20:00,22455,22470,22435,22460,424
20/11/2009,17:30:00,22455,22460,22375,22400,743
23/11/2009,09:00:00,22635,22725,22615,22685,691
23/11/2009,09:10:00,22685,22710,22650,22705,373
23/11/2009,09:20:00,22710,22740,22705,22730,363
23/11/2009,09:30:00,22735,22750,22705,22740,233
23/11/2009,09:40:00,22735,22760,22730,22740,175
23/11/2009,09:50:00,22740,22745,22730,22730,138
23/11/2009,10:00:00,22725,22755,22725,22730,138
23/11/2009,10:10:00,22735,22735,22700,22730,188
23/11/2009,10:20:00,22725,22730,22715,22725,116
23/11/2009,10:30:00,22725,22740,22725,22730,68
23/11/2009,10:40:00,22735,22750,22715,22720,121
23/11/2009,10:50:00,22720,22725,22680,22710,174
23/11/2009,11:00:00,22710,22755,22710,22740,187
23/11/2009,11:10:00,22745,22745,22715,22715,84
23/11/2009,11:20:00,22715,22730,22710,22730,94
23/11/2009,11:30:00,22735,22740,22720,22725,75
23/11/2009,11:40:00,22725,22735,22720,22730,66
23/11/2009,11:50:00,22730,22735,22730,22735,40
23/11/2009,12:00:00,22735,22750,22715,22735,145
23/11/2009,12:10:00,22735,22740,22730,22735,41
23/11/2009,12:20:00,22730,22735,22725,22735,41
23/11/2009,12:30:00,22735,22735,22730,22730,53
23/11/2009,12:40:00,22735,22735,22730,22730,11
23/11/2009,12:50:00,22735,22735,22720,22720,39
23/11/2009,13:00:00,22720,22740,22720,22735,93
23/11/2009,13:10:00,22735,22735,22715,22720,63
23/11/2009,13:20:00,22720,22725,22720,22720,38
23/11/2009,13:30:00,22720,22730,22720,22725,22
23/11/2009,13:40:00,22730,22730,22710,22710,41
23/11/2009,13:50:00,22705,22725,22700,22720,43
23/11/2009,14:00:00,22715,22720,22705,22715,73
23/11/2009,14:10:00,22715,22715,22700,22715,31
23/11/2009,14:20:00,22720,22730,22710,22720,94
23/11/2009,14:30:00,22725,22730,22715,22715,118
23/11/2009,14:40:00,22710,22725,22710,22715,71
23/11/2009,14:50:00,22715,22725,22705,22720,43
23/11/2009,15:00:00,22725,22840,22720,22810,518
23/11/2009,15:10:00,22815,22850,22800,22840,325
23/11/2009,15:20:00,22835,22835,22810,22815,150
23/11/2009,15:30:00,22810,22895,22810,22875,488
23/11/2009,15:40:00,22870,22935,22865,22900,519
23/11/2009,15:50:00,22910,22925,22885,22910,340
23/11/2009,16:00:00,22910,23040,22910,23015,1273
23/11/2009,16:10:00,23010,23020,22985,22990,423
23/11/2009,16:20:00,22990,23005,22980,23005,308
23/11/2009,16:30:00,23005,23025,22990,23020,334
23/11/2009,16:40:00,23020,23020,22965,22970,309
23/11/2009,16:50:00,22975,22980,22945,22970,384
23/11/2009,17:00:00,22970,22975,22955,22970,272
23/11/2009,17:10:00,22970,22990,22955,22965,330
23/11/2009,17:20:00,22965,22990,22960,22975,539
23/11/2009,17:30:00,22980,23005,22960,22970,481
24/11/2009,09:00:00,22800,22905,22760,22800,1119
24/11/2009,09:10:00,22805,22850,22785,22790,295
24/11/2009,09:20:00,22785,22855,22785,22830,309
24/11/2009,09:30:00,22830,22830,22785,22790,169
24/11/2009,09:40:00,22790,22790,22725,22780,484
24/11/2009,09:50:00,22780,22800,22755,22775,209
24/11/2009,10:00:00,22780,22835,22780,22800,397
24/11/2009,10:10:00,22805,22805,22770,22790,205
24/11/2009,10:20:00,22785,22825,22770,22820,144
24/11/2009,10:30:00,22820,22860,22820,22840,223
24/11/2009,10:40:00,22840,22850,22820,22825,125
24/11/2009,10:50:00,22825,22845,22815,22835,82
24/11/2009,11:00:00,22835,22850,22825,22835,108
24/11/2009,11:10:00,22840,22925,22830,22915,316
24/11/2009,11:20:00,22920,22935,22895,22900,261
24/11/2009,11:30:00,22900,22965,22900,22940,236
24/11/2009,11:40:00,22940,22975,22925,22955,265
24/11/2009,11:50:00,22950,22985,22950,22960,235
24/11/2009,12:00:00,22965,22980,22965,22980,126
24/11/2009,12:10:00,22980,22990,22970,22980,266
24/11/2009,12:20:00,22985,22985,22965,22970,83
24/11/2009,12:30:00,22970,22975,22920,22925,146
24/11/2009,12:40:00,22925,22935,22920,22930,53
24/11/2009,12:50:00,22930,22930,22905,22915,89
24/11/2009,13:00:00,22915,22950,22915,22950,91
24/11/2009,13:10:00,22950,22970,22950,22960,94
24/11/2009,13:20:00,22960,22980,22960,22975,76
24/11/2009,13:30:00,22980,22985,22965,22965,36
24/11/2009,13:40:00,22965,22995,22960,22980,149
24/11/2009,13:50:00,22985,22995,22985,22985,36
24/11/2009,14:00:00,22990,23000,22980,22985,68
24/11/2009,14:10:00,22980,22990,22965,22970,69
24/11/2009,14:20:00,22965,22985,22940,22985,170
24/11/2009,14:30:00,22980,22985,22850,22850,592
24/11/2009,14:40:00,22850,22905,22845,22900,202
24/11/2009,14:50:00,22900,22905,22870,22880,104
24/11/2009,15:00:00,22875,22925,22855,22910,218
24/11/2009,15:10:00,22915,22915,22865,22875,125
24/11/2009,15:20:00,22875,22885,22865,22880,81
24/11/2009,15:30:00,22875,22875,22815,22835,416
24/11/2009,15:40:00,22830,22855,22740,22775,607
24/11/2009,15:50:00,22770,22770,22700,22710,823
24/11/2009,16:00:00,22710,22825,22675,22710,1358
24/11/2009,16:10:00,22705,22735,22675,22715,433
24/11/2009,16:20:00,22720,22725,22680,22705,263
24/11/2009,16:30:00,22700,22765,22690,22760,365
24/11/2009,16:40:00,22760,22815,22760,22780,449
24/11/2009,16:50:00,22785,22800,22765,22770,268
24/11/2009,17:00:00,22770,22800,22760,22785,269
24/11/2009,17:10:00,22790,22800,22755,22760,379
24/11/2009,17:20:00,22765,22770,22705,22710,616
24/11/2009,17:30:00,22710,22745,22695,22730,412
25/11/2009,09:00:00,22790,22925,22790,22910,884
25/11/2009,09:10:00,22915,22960,22895,22940,495
25/11/2009,09:20:00,22935,22945,22850,22855,329
25/11/2009,09:30:00,22855,22890,22815,22880,328
25/11/2009,09:40:00,22880,22890,22845,22845,228
25/11/2009,09:50:00,22845,22855,22800,22815,255
25/11/2009,10:00:00,22815,22835,22780,22785,305
25/11/2009,10:10:00,22785,22815,22765,22815,221
25/11/2009,10:20:00,22810,22835,22805,22825,156
25/11/2009,10:30:00,22820,22860,22800,22840,200
25/11/2009,10:40:00,22845,22845,22825,22840,175
25/11/2009,10:50:00,22835,22895,22825,22875,218
25/11/2009,11:00:00,22875,22905,22845,22855,246
25/11/2009,11:10:00,22860,22870,22850,22860,112
25/11/2009,11:20:00,22860,22875,22845,22850,82
25/11/2009,11:30:00,22845,22865,22845,22855,59
25/11/2009,11:40:00,22850,22850,22810,22810,107
25/11/2009,11:50:00,22805,22825,22745,22755,347
25/11/2009,12:00:00,22760,22765,22730,22760,277
25/11/2009,12:10:00,22760,22795,22760,22785,119
25/11/2009,12:20:00,22785,22790,22770,22790,107
25/11/2009,12:30:00,22785,22805,22770,22805,116
25/11/2009,12:40:00,22805,22805,22770,22780,82
25/11/2009,12:50:00,22780,22795,22775,22780,32
25/11/2009,13:00:00,22780,22780,22755,22765,106
25/11/2009,13:10:00,22760,22765,22745,22765,117
25/11/2009,13:20:00,22765,22780,22755,22780,34
25/11/2009,13:30:00,22780,22790,22760,22765,91
25/11/2009,13:40:00,22760,22770,22750,22765,38
25/11/2009,13:50:00,22765,22780,22760,22775,57
25/11/2009,14:00:00,22775,22785,22770,22775,74
25/11/2009,14:10:00,22775,22775,22760,22765,57
25/11/2009,14:20:00,22765,22780,22765,22765,100
25/11/2009,14:30:00,22770,22870,22660,22855,967
25/11/2009,14:40:00,22860,22860,22835,22850,211
25/11/2009,14:50:00,22850,22855,22795,22805,175
25/11/2009,15:00:00,22805,22830,22735,22765,640
25/11/2009,15:10:00,22765,22770,22670,22720,564
25/11/2009,15:20:00,22715,22740,22685,22685,404
25/11/2009,15:30:00,22685,22695,22595,22645,944
25/11/2009,15:40:00,22645,22650,22525,22600,740
25/11/2009,15:50:00,22595,22635,22575,22630,365
25/11/2009,16:00:00,22625,22690,22625,22685,704
25/11/2009,16:10:00,22685,22715,22650,22710,343
25/11/2009,16:20:00,22715,22715,22625,22660,271
25/11/2009,16:30:00,22665,22690,22650,22680,303
25/11/2009,16:40:00,22685,22755,22670,22740,308
25/11/2009,16:50:00,22735,22755,22700,22720,233
25/11/2009,17:00:00,22720,22785,22710,22785,273
25/11/2009,17:10:00,22780,22800,22770,22790,204
25/11/2009,17:20:00,22800,22800,22740,22750,606
25/11/2009,17:30:00,22750,22860,22745,22850,387
26/11/2009,09:00:00,22660,22675,22575,22595,777
26/11/2009,09:10:00,22595,22610,22490,22525,613
26/11/2009,09:20:00,22520,22520,22375,22415,693
26/11/2009,09:30:00,22415,22415,22350,22375,610
26/11/2009,09:40:00,22375,22445,22375,22415,422
26/11/2009,09:50:00,22420,22425,22340,22365,277
26/11/2009,10:00:00,22360,22395,22295,22320,489
26/11/2009,10:10:00,22320,22325,22240,22300,616
26/11/2009,10:20:00,22300,22320,22250,22250,485
26/11/2009,10:30:00,22255,22305,22230,22230,336
26/11/2009,10:40:00,22225,22295,22220,22295,425
26/11/2009,10:50:00,22290,22305,22275,22280,144
26/11/2009,11:00:00,22285,22345,22270,22330,266
26/11/2009,11:10:00,22335,22335,22275,22315,348
26/11/2009,11:20:00,22320,22350,22315,22335,186
26/11/2009,11:30:00,22340,22350,22315,22320,156
26/11/2009,11:40:00,22315,22325,22260,22315,275
26/11/2009,11:50:00,22315,22340,22305,22340,168
26/11/2009,12:00:00,22340,22380,22325,22375,259
26/11/2009,12:10:00,22370,22380,22355,22375,206
26/11/2009,12:20:00,22375,22400,22370,22385,210
26/11/2009,12:30:00,22390,22390,22350,22355,117
26/11/2009,12:40:00,22355,22360,22350,22350,63
26/11/2009,12:50:00,22350,22355,22340,22355,66
26/11/2009,13:00:00,22350,22355,22345,22350,86
26/11/2009,13:10:00,22355,22365,22350,22365,121
26/11/2009,13:20:00,22360,22360,22350,22355,38
26/11/2009,13:30:00,22355,22355,22345,22350,54
26/11/2009,13:40:00,22350,22350,22330,22335,65
26/11/2009,13:50:00,22335,22355,22335,22355,62
26/11/2009,14:00:00,22355,22355,22345,22350,53
26/11/2009,14:10:00,22345,22355,22330,22340,85
26/11/2009,14:20:00,22345,22355,22325,22325,74
26/11/2009,14:30:00,22325,22335,22315,22320,109
26/11/2009,14:40:00,22320,22340,22310,22330,120
26/11/2009,14:50:00,22330,22335,22315,22325,37
26/11/2009,15:00:00,22330,22330,22310,22310,68
26/11/2009,15:10:00,22310,22315,22260,22270,230
26/11/2009,15:20:00,22265,22270,22210,22260,325
26/11/2009,15:30:00,22260,22265,22195,22195,201
26/11/2009,15:40:00,22195,22200,22140,22150,457
26/11/2009,15:50:00,22150,22155,22055,22075,819
26/11/2009,16:00:00,22070,22110,22050,22070,402
26/11/2009,16:10:00,22060,22070,21975,22070,780
26/11/2009,16:20:00,22075,22110,22010,22030,371
26/11/2009,16:30:00,22030,22090,22030,22075,231
26/11/2009,16:40:00,22080,22080,21990,21995,222
26/11/2009,16:50:00,22000,22005,21915,21930,490
26/11/2009,17:00:00,21920,21990,21915,21965,358
26/11/2009,17:10:00,21970,21985,21905,21930,571
26/11/2009,17:20:00,21930,21965,21920,21930,722
26/11/2009,17:30:00,21920,22015,21915,22000,829
27/11/2009,09:00:00,21700,21700,21370,21475,1993
27/11/2009,09:10:00,21475,21575,21465,21540,1000
27/11/2009,09:20:00,21540,21665,21465,21660,853
27/11/2009,09:30:00,21655,21735,21635,21715,888
27/11/2009,09:40:00,21715,21775,21710,21725,512
27/11/2009,09:50:00,21720,21730,21620,21630,544
27/11/2009,10:00:00,21630,21680,21570,21575,417
27/11/2009,10:10:00,21580,21805,21575,21755,780
27/11/2009,10:20:00,21755,21790,21685,21690,506
27/11/2009,10:30:00,21695,21800,21695,21770,406
27/11/2009,10:40:00,21780,21795,21720,21725,438
27/11/2009,10:50:00,21720,21850,21695,21795,598
27/11/2009,11:00:00,21790,21835,21785,21815,292
27/11/2009,11:10:00,21810,21870,21795,21860,404
27/11/2009,11:20:00,21860,21880,21825,21880,236
27/11/2009,11:30:00,21885,21895,21845,21870,384
27/11/2009,11:40:00,21870,21875,21830,21840,214
27/11/2009,11:50:00,21840,21840,21750,21750,274
27/11/2009,12:00:00,21745,21760,21685,21745,473
27/11/2009,12:10:00,21745,21770,21685,21730,273
27/11/2009,12:20:00,21735,21740,21690,21720,188
27/11/2009,12:30:00,21715,21795,21715,21790,272
27/11/2009,12:40:00,21795,21830,21790,21810,183
27/11/2009,12:50:00,21805,21810,21790,21810,111
27/11/2009,13:00:00,21805,21825,21790,21800,89
27/11/2009,13:10:00,21805,21850,21800,21835,235
27/11/2009,13:20:00,21840,21850,21775,21775,211
27/11/2009,13:30:00,21775,21800,21770,21800,110
27/11/2009,13:40:00,21795,21835,21795,21825,90
27/11/2009,13:50:00,21825,21865,21825,21855,142
27/11/2009,14:00:00,21855,21990,21855,21965,578
27/11/2009,14:10:00,21960,22040,21960,21975,517
27/11/2009,14:20:00,21975,21995,21955,21960,207
27/11/2009,14:30:00,21965,22015,21965,21975,258
27/11/2009,14:40:00,21975,21990,21915,21925,283
27/11/2009,14:50:00,21925,21950,21915,21915,175
27/11/2009,15:00:00,21910,21925,21860,21925,294
27/11/2009,15:10:00,21925,21950,21880,21910,307
27/11/2009,15:20:00,21915,21930,21855,21880,300
27/11/2009,15:30:00,21880,22045,21840,22015,802
27/11/2009,15:40:00,22015,22080,22000,22055,635
27/11/2009,15:50:00,22040,22115,22040,22100,525
27/11/2009,16:00:00,22110,22195,22095,22125,648
27/11/2009,16:10:00,22130,22175,22125,22170,370
27/11/2009,16:20:00,22170,22235,22160,22195,460
27/11/2009,16:30:00,22190,22210,22160,22180,366
27/11/2009,16:40:00,22180,22265,22165,22230,555
27/11/2009,16:50:00,22230,22315,22220,22260,575
27/11/2009,17:00:00,22260,22335,22260,22305,373
27/11/2009,17:10:00,22305,22305,22220,22230,472
27/11/2009,17:20:00,22225,22250,22210,22215,476
27/11/2009,17:30:00,22215,22215,22155,22170,1212
30/11/2009,09:00:00,22330,22340,22245,22270,1084
30/11/2009,09:10:00,22275,22310,22085,22105,890
30/11/2009,09:20:00,22105,22110,22035,22110,605
30/11/2009,09:30:00,22110,22115,21990,22010,576
30/11/2009,09:40:00,22010,22160,21985,22160,637
30/11/2009,09:50:00,22160,22200,22100,22130,482
30/11/2009,10:00:00,22125,22185,22090,22115,383
30/11/2009,10:10:00,22120,22120,22035,22100,377
30/11/2009,10:20:00,22100,22145,22040,22080,286
30/11/2009,10:30:00,22075,22075,22005,22050,392
30/11/2009,10:40:00,22045,22095,22005,22015,426
30/11/2009,10:50:00,22015,22030,21970,22005,455
30/11/2009,11:00:00,22005,22040,21970,21990,302
30/11/2009,11:10:00,21990,22025,21915,21930,459
30/11/2009,11:20:00,21925,21980,21920,21970,341
30/11/2009,11:30:00,21960,22075,21950,22075,386
30/11/2009,11:40:00,22070,22085,22045,22050,273
30/11/2009,11:50:00,22050,22050,22000,22000,206
30/11/2009,12:00:00,21995,22095,21965,21995,557
30/11/2009,12:10:00,22000,22000,21915,21990,634
30/11/2009,12:20:00,21995,22025,21965,22005,203
30/11/2009,12:30:00,22005,22040,21955,22020,327
30/11/2009,12:40:00,22025,22050,22010,22015,192
30/11/2009,12:50:00,22015,22040,21990,22015,112
30/11/2009,13:00:00,22020,22020,21970,21995,146
30/11/2009,13:10:00,22000,22035,21985,21995,133
30/11/2009,13:20:00,22005,22005,21955,21955,151
30/11/2009,13:30:00,21960,21980,21950,21975,110
30/11/2009,13:40:00,21970,21995,21965,21990,170
30/11/2009,13:50:00,21995,22050,21985,22045,111
30/11/2009,14:00:00,22050,22055,22010,22015,140
30/11/2009,14:10:00,22020,22040,21990,22040,125
30/11/2009,14:20:00,22040,22100,22040,22095,193
30/11/2009,14:30:00,22100,22135,22070,22075,292
30/11/2009,14:40:00,22075,22100,22070,22080,102
30/11/2009,14:50:00,22075,22095,22035,22045,173
30/11/2009,15:00:00,22045,22070,22035,22060,127
30/11/2009,15:10:00,22055,22060,22010,22035,153
30/11/2009,15:20:00,22040,22070,22035,22050,127
30/11/2009,15:30:00,22045,22095,21960,22035,523
30/11/2009,15:40:00,22035,22085,21960,22045,907
30/11/2009,15:50:00,22055,22090,22000,22065,508
30/11/2009,16:00:00,22070,22170,22070,22160,412
30/11/2009,16:10:00,22165,22185,22125,22165,338
30/11/2009,16:20:00,22160,22215,22145,22205,306
30/11/2009,16:30:00,22210,22260,22210,22245,414
30/11/2009,16:40:00,22240,22255,22135,22145,420
30/11/2009,16:50:00,22145,22150,22105,22125,294
30/11/2009,17:00:00,22130,22130,22035,22080,405
30/11/2009,17:10:00,22075,22090,22015,22040,346
30/11/2009,17:20:00,22040,22045,21910,21920,1151
30/11/2009,17:30:00,21935,21985,21880,21945,725
01/12/2009,09:00:00,22120,22255,22035,22225,1135
01/12/2009,09:10:00,22230,22275,22210,22250,620
01/12/2009,09:20:00,22260,22260,22210,22225,209
01/12/2009,09:30:00,22220,22255,22215,22235,171
01/12/2009,09:40:00,22235,22280,22225,22275,268
01/12/2009,09:50:00,22270,22295,22250,22275,320
01/12/2009,10:00:00,22280,22295,22255,22270,276
01/12/2009,10:10:00,22275,22335,22265,22330,431
01/12/2009,10:20:00,22325,22390,22325,22375,733
01/12/2009,10:30:00,22375,22400,22355,22370,343
01/12/2009,10:40:00,22370,22370,22330,22340,122
01/12/2009,10:50:00,22345,22365,22330,22345,160
01/12/2009,11:00:00,22340,22345,22325,22330,99
01/12/2009,11:10:00,22325,22365,22325,22350,98
01/12/2009,11:20:00,22355,22360,22340,22350,67
01/12/2009,11:30:00,22350,22350,22325,22325,93
01/12/2009,11:40:00,22330,22335,22305,22320,104
01/12/2009,11:50:00,22315,22330,22305,22325,85
01/12/2009,12:00:00,22335,22335,22310,22315,55
01/12/2009,12:10:00,22315,22325,22305,22320,67
01/12/2009,12:20:00,22315,22330,22310,22330,34
01/12/2009,12:30:00,22325,22355,22325,22340,127
01/12/2009,12:40:00,22345,22355,22340,22350,39
01/12/2009,12:50:00,22350,22355,22345,22355,25
01/12/2009,13:00:00,22360,22370,22350,22355,89
01/12/2009,13:10:00,22350,22365,22350,22350,37
01/12/2009,13:20:00,22345,22350,22340,22350,26
01/12/2009,13:30:00,22345,22345,22325,22335,80
01/12/2009,13:40:00,22335,22340,22330,22340,26
01/12/2009,13:50:00,22345,22350,22330,22330,76
01/12/2009,14:00:00,22330,22345,22325,22330,57
01/12/2009,14:10:00,22330,22350,22330,22350,68
01/12/2009,14:20:00,22345,22370,22345,22360,126
01/12/2009,14:30:00,22360,22365,22340,22355,108
01/12/2009,14:40:00,22365,22375,22350,22365,123
01/12/2009,14:50:00,22370,22375,22355,22375,132
01/12/2009,15:00:00,22375,22390,22360,22390,124
01/12/2009,15:10:00,22385,22400,22380,22385,143
01/12/2009,15:20:00,22390,22415,22385,22415,189
01/12/2009,15:30:00,22415,22475,22410,22455,724
01/12/2009,15:40:00,22460,22475,22415,22430,349
01/12/2009,15:50:00,22435,22445,22425,22440,250
01/12/2009,16:00:00,22430,22480,22360,22390,844
01/12/2009,16:10:00,22380,22400,22330,22385,626
01/12/2009,16:20:00,22380,22405,22345,22400,417
01/12/2009,16:30:00,22395,22435,22385,22390,320
01/12/2009,16:40:00,22395,22420,22390,22400,273
01/12/2009,16:50:00,22400,22420,22395,22410,189
01/12/2009,17:00:00,22415,22445,22400,22440,367
01/12/2009,17:10:00,22440,22520,22420,22515,517
01/12/2009,17:20:00,22515,22590,22510,22555,996
01/12/2009,17:30:00,22565,22625,22545,22580,734
02/12/2009,09:00:00,22550,22715,22505,22695,1221
02/12/2009,09:10:00,22700,22700,22595,22605,423
02/12/2009,09:20:00,22600,22680,22600,22675,395
02/12/2009,09:30:00,22680,22680,22625,22640,254
02/12/2009,09:40:00,22640,22650,22600,22600,302
02/12/2009,09:50:00,22595,22615,22535,22560,471
02/12/2009,10:00:00,22555,22560,22485,22535,390
02/12/2009,10:10:00,22540,22585,22515,22560,296
02/12/2009,10:20:00,22560,22560,22480,22525,324
02/12/2009,10:30:00,22525,22560,22500,22560,355
02/12/2009,10:40:00,22560,22565,22500,22550,261
02/12/2009,10:50:00,22550,22580,22530,22570,159
02/12/2009,11:00:00,22570,22570,22535,22540,147
02/12/2009,11:10:00,22540,22590,22540,22570,154
02/12/2009,11:20:00,22575,22585,22550,22575,96
02/12/2009,11:30:00,22575,22575,22525,22540,86
02/12/2009,11:40:00,22535,22535,22505,22525,106
02/12/2009,11:50:00,22525,22540,22505,22540,115
02/12/2009,12:00:00,22535,22545,22495,22500,92
02/12/2009,12:10:00,22490,22495,22465,22480,209
02/12/2009,12:20:00,22485,22485,22425,22465,246
02/12/2009,12:30:00,22465,22485,22460,22475,66
02/12/2009,12:40:00,22475,22480,22470,22480,60
02/12/2009,12:50:00,22480,22510,22480,22495,115
02/12/2009,13:00:00,22495,22500,22485,22490,57
02/12/2009,13:10:00,22495,22530,22490,22530,80
02/12/2009,13:20:00,22530,22545,22505,22505,80
02/12/2009,13:30:00,22500,22545,22500,22540,70
02/12/2009,13:40:00,22540,22540,22530,22530,42
02/12/2009,13:50:00,22525,22540,22525,22530,35
02/12/2009,14:00:00,22535,22570,22535,22560,167
02/12/2009,14:10:00,22560,22560,22480,22495,228
02/12/2009,14:20:00,22490,22520,22465,22510,158
02/12/2009,14:30:00,22505,22530,22480,22485,151
02/12/2009,14:40:00,22480,22495,22465,22470,94
02/12/2009,14:50:00,22470,22475,22460,22475,64
02/12/2009,15:00:00,22480,22495,22470,22495,114
02/12/2009,15:10:00,22495,22515,22485,22510,174
02/12/2009,15:20:00,22505,22530,22505,22525,152
02/12/2009,15:30:00,22530,22590,22505,22580,597
02/12/2009,15:40:00,22590,22610,22530,22570,543
02/12/2009,15:50:00,22565,22605,22555,22580,379
02/12/2009,16:00:00,22580,22640,22580,22635,338
02/12/2009,16:10:00,22635,22740,22635,22705,617
02/12/2009,16:20:00,22710,22715,22685,22690,221
02/12/2009,16:30:00,22685,22685,22650,22675,346
02/12/2009,16:40:00,22675,22700,22660,22675,238
02/12/2009,16:50:00,22680,22700,22665,22665,130
02/12/2009,17:00:00,22665,22665,22585,22595,415
02/12/2009,17:10:00,22595,22600,22505,22530,369
02/12/2009,17:20:00,22525,22580,22515,22570,470
02/12/2009,17:30:00,22570,22585,22550,22555,319
03/12/2009,09:00:00,22835,22840,22790,22820,929
03/12/2009,09:10:00,22820,22830,22775,22785,385
03/12/2009,09:20:00,22785,22850,22785,22850,371
03/12/2009,09:30:00,22850,22855,22820,22850,327
03/12/2009,09:40:00,22855,22865,22830,22830,189
03/12/2009,09:50:00,22830,22885,22820,22880,254
03/12/2009,10:00:00,22880,22900,22845,22850,308
03/12/2009,10:10:00,22850,22860,22825,22850,179
03/12/2009,10:20:00,22855,22875,22840,22865,128
03/12/2009,10:30:00,22865,22915,22865,22875,219
03/12/2009,10:40:00,22880,22890,22860,22880,163
03/12/2009,10:50:00,22880,22885,22825,22825,194
03/12/2009,11:00:00,22825,22840,22810,22815,149
03/12/2009,11:10:00,22820,22840,22810,22835,88
03/12/2009,11:20:00,22830,22870,22825,22870,92
03/12/2009,11:30:00,22865,22865,22820,22820,84
03/12/2009,11:40:00,22815,22835,22810,22830,75
03/12/2009,11:50:00,22825,22830,22765,22795,391
03/12/2009,12:00:00,22790,22810,22765,22795,200
03/12/2009,12:10:00,22795,22800,22775,22795,102
03/12/2009,12:20:00,22795,22800,22785,22795,37
03/12/2009,12:30:00,22795,22815,22795,22810,86
03/12/2009,12:40:00,22805,22820,22785,22795,78
03/12/2009,12:50:00,22790,22790,22720,22725,528
03/12/2009,13:00:00,22725,22765,22720,22750,115
03/12/2009,13:10:00,22745,22750,22710,22720,120
03/12/2009,13:20:00,22715,22760,22710,22740,98
03/12/2009,13:30:00,22745,22775,22740,22770,104
03/12/2009,13:40:00,22775,22775,22745,22760,111
03/12/2009,13:50:00,22760,22780,22750,22770,163
03/12/2009,14:00:00,22770,22785,22760,22785,79
03/12/2009,14:10:00,22785,22795,22780,22790,100
03/12/2009,14:20:00,22790,22845,22785,22815,400
03/12/2009,14:30:00,22820,22910,22805,22820,700
03/12/2009,14:40:00,22825,22830,22765,22810,349
03/12/2009,14:50:00,22805,22815,22770,22795,196
03/12/2009,15:00:00,22800,22870,22795,22865,340
03/12/2009,15:10:00,22865,22870,22825,22830,138
03/12/2009,15:20:00,22830,22830,22805,22820,153
03/12/2009,15:30:00,22810,22865,22785,22830,332
03/12/2009,15:40:00,22830,22885,22830,22860,390
03/12/2009,15:50:00,22855,22860,22790,22820,285
03/12/2009,16:00:00,22820,22820,22695,22750,1258
03/12/2009,16:10:00,22745,22755,22615,22635,863
03/12/2009,16:20:00,22630,22700,22620,22700,390
03/12/2009,16:30:00,22700,22700,22600,22600,343
03/12/2009,16:40:00,22600,22690,22575,22690,594
03/12/2009,16:50:00,22690,22690,22640,22660,300
03/12/2009,17:00:00,22655,22670,22645,22645,335
03/12/2009,17:10:00,22640,22645,22580,22590,402
03/12/2009,17:20:00,22590,22635,22575,22625,514
03/12/2009,17:30:00,22620,22650,22615,22645,385
04/12/2009,09:00:00,22490,22625,22470,22470,1012
04/12/2009,09:10:00,22470,22575,22465,22530,488
04/12/2009,09:20:00,22530,22540,22500,22520,252
04/12/2009,09:30:00,22520,22565,22515,22545,228
04/12/2009,09:40:00,22545,22545,22515,22525,162
04/12/2009,09:50:00,22520,22525,22505,22520,121
04/12/2009,10:00:00,22520,22540,22515,22525,170
04/12/2009,10:10:00,22530,22535,22450,22470,308
04/12/2009,10:20:00,22465,22475,22400,22415,289
04/12/2009,10:30:00,22415,22435,22385,22410,325
04/12/2009,10:40:00,22415,22450,22410,22450,168
04/12/2009,10:50:00,22450,22475,22445,22455,165
04/12/2009,11:00:00,22460,22475,22445,22445,124
04/12/2009,11:10:00,22450,22460,22430,22430,84
04/12/2009,11:20:00,22435,22475,22430,22440,91
04/12/2009,11:30:00,22435,22455,22425,22440,98
04/12/2009,11:40:00,22450,22455,22445,22450,45
04/12/2009,11:50:00,22455,22470,22450,22460,106
04/12/2009,12:00:00,22455,22460,22435,22450,133
04/12/2009,12:10:00,22445,22455,22430,22450,66
04/12/2009,12:20:00,22445,22450,22415,22415,61
04/12/2009,12:30:00,22415,22440,22415,22430,49
04/12/2009,12:40:00,22430,22430,22395,22400,104
04/12/2009,12:50:00,22400,22405,22370,22385,144
04/12/2009,13:00:00,22395,22420,22395,22415,86
04/12/2009,13:10:00,22415,22435,22410,22420,96
04/12/2009,13:20:00,22425,22430,22415,22420,71
04/12/2009,13:30:00,22415,22420,22410,22420,67
04/12/2009,13:40:00,22415,22420,22405,22410,26
04/12/2009,13:50:00,22415,22415,22395,22395,182
04/12/2009,14:00:00,22395,22405,22390,22405,89
04/12/2009,14:10:00,22400,22415,22395,22415,64
04/12/2009,14:20:00,22405,22440,22350,22440,316
04/12/2009,14:30:00,22440,22885,22430,22880,2199
04/12/2009,14:40:00,22870,22875,22780,22800,839
04/12/2009,14:50:00,22805,22875,22790,22855,686
04/12/2009,15:00:00,22855,22900,22825,22900,464
04/12/2009,15:10:00,22895,22980,22885,22925,685
04/12/2009,15:20:00,22925,22960,22920,22950,341
04/12/2009,15:30:00,22950,23025,22920,23000,762
04/12/2009,15:40:00,23005,23070,23000,23055,896
04/12/2009,15:50:00,23055,23060,22985,23010,396
04/12/2009,16:00:00,23025,23060,22945,22980,785
04/12/2009,16:10:00,22980,22985,22945,22970,586
04/12/2009,16:20:00,22975,23010,22960,22995,338
04/12/2009,16:30:00,23000,23020,22975,23015,427
04/12/2009,16:40:00,23015,23045,22990,23020,356
04/12/2009,16:50:00,23015,23015,22955,22960,378
04/12/2009,17:00:00,22960,22960,22905,22960,431
04/12/2009,17:10:00,22960,22970,22930,22950,292
04/12/2009,17:20:00,22945,22985,22915,22925,712
04/12/2009,17:30:00,22935,22950,22870,22875,592
07/12/2009,09:00:00,22830,22885,22810,22830,775
07/12/2009,09:10:00,22830,22835,22745,22750,655
07/12/2009,09:20:00,22750,22790,22715,22790,548
07/12/2009,09:30:00,22790,22815,22740,22750,531
07/12/2009,09:40:00,22750,22760,22700,22760,437
07/12/2009,09:50:00,22765,22765,22700,22710,259
07/12/2009,10:00:00,22710,22740,22675,22740,388
07/12/2009,10:10:00,22740,22755,22720,22740,164
07/12/2009,10:20:00,22735,22770,22735,22755,135
07/12/2009,10:30:00,22755,22790,22750,22780,139
07/12/2009,10:40:00,22780,22810,22775,22800,326
07/12/2009,10:50:00,22800,22850,22785,22830,216
07/12/2009,11:00:00,22830,22830,22790,22800,117
07/12/2009,11:10:00,22800,22835,22800,22820,130
07/12/2009,11:20:00,22825,22870,22825,22860,161
07/12/2009,11:30:00,22860,22895,22855,22875,219
07/12/2009,11:40:00,22875,22890,22860,22865,152
07/12/2009,11:50:00,22865,22865,22805,22810,137
07/12/2009,12:00:00,22815,22850,22795,22845,208
07/12/2009,12:10:00,22845,22845,22835,22840,84
07/12/2009,12:20:00,22840,22860,22830,22850,131
07/12/2009,12:30:00,22850,22865,22850,22865,59
07/12/2009,12:40:00,22860,22865,22830,22840,64
07/12/2009,12:50:00,22840,22840,22825,22825,39
07/12/2009,13:00:00,22830,22835,22815,22820,84
07/12/2009,13:10:00,22820,22835,22815,22825,30
07/12/2009,13:20:00,22825,22835,22815,22825,18
07/12/2009,13:30:00,22825,22835,22820,22825,31
07/12/2009,13:40:00,22825,22850,22820,22845,36
07/12/2009,13:50:00,22850,22855,22835,22845,41
07/12/2009,14:00:00,22850,22855,22840,22840,29
07/12/2009,14:10:00,22840,22845,22815,22820,94
07/12/2009,14:20:00,22820,22835,22815,22830,119
07/12/2009,14:30:00,22835,22840,22820,22830,74
07/12/2009,14:40:00,22830,22840,22820,22840,60
07/12/2009,14:50:00,22845,22850,22820,22825,101
07/12/2009,15:00:00,22825,22835,22805,22820,92
07/12/2009,15:10:00,22815,22825,22810,22820,50
07/12/2009,15:20:00,22825,22825,22805,22820,42
07/12/2009,15:30:00,22820,22900,22815,22860,493
07/12/2009,15:40:00,22870,22920,22825,22905,426
07/12/2009,15:50:00,22910,22910,22865,22870,316
07/12/2009,16:00:00,22870,22890,22815,22820,420
07/12/2009,16:10:00,22825,22855,22800,22855,321
07/12/2009,16:20:00,22850,22850,22825,22850,131
07/12/2009,16:30:00,22855,22880,22835,22835,190
07/12/2009,16:40:00,22840,22855,22830,22830,147
07/12/2009,16:50:00,22835,22855,22820,22835,167
07/12/2009,17:00:00,22830,22830,22795,22810,212
07/12/2009,17:10:00,22810,22835,22805,22825,214
07/12/2009,17:20:00,22825,22830,22790,22790,323
07/12/2009,17:30:00,22795,22825,22770,22825,275
08/12/2009,09:00:00,22755,22805,22710,22800,678
08/12/2009,09:10:00,22800,22815,22785,22785,291
08/12/2009,09:20:00,22785,22840,22780,22840,390
08/12/2009,09:30:00,22840,22890,22840,22870,307
08/12/2009,09:40:00,22865,22890,22835,22840,247
08/12/2009,09:50:00,22845,22855,22820,22845,161
08/12/2009,10:00:00,22845,22870,22820,22870,147
08/12/2009,10:10:00,22870,22870,22840,22865,179
08/12/2009,10:20:00,22870,22880,22850,22855,125
08/12/2009,10:30:00,22855,22880,22850,22875,99
08/12/2009,10:40:00,22875,22935,22870,22925,446
08/12/2009,10:50:00,22930,22930,22915,22915,112
08/12/2009,11:00:00,22910,22920,22905,22920,64
08/12/2009,11:10:00,22915,22930,22895,22910,106
08/12/2009,11:20:00,22910,22910,22870,22875,124
08/12/2009,11:30:00,22875,22895,22875,22885,91
08/12/2009,11:40:00,22885,22890,22875,22875,40
08/12/2009,11:50:00,22870,22875,22840,22855,200
08/12/2009,12:00:00,22855,22855,22815,22825,186
08/12/2009,12:10:00,22820,22825,22765,22765,333
08/12/2009,12:20:00,22765,22775,22695,22700,515
08/12/2009,12:30:00,22700,22700,22505,22560,1275
08/12/2009,12:40:00,22560,22570,22465,22535,889
08/12/2009,12:50:00,22535,22580,22530,22545,375
08/12/2009,13:00:00,22550,22550,22395,22425,690
08/12/2009,13:10:00,22425,22495,22425,22470,307
08/12/2009,13:20:00,22475,22525,22445,22445,339
08/12/2009,13:30:00,22450,22465,22315,22395,902
08/12/2009,13:40:00,22385,22405,22350,22360,347
08/12/2009,13:50:00,22360,22400,22360,22400,185
08/12/2009,14:00:00,22400,22410,22375,22400,185
08/12/2009,14:10:00,22400,22445,22395,22445,269
08/12/2009,14:20:00,22440,22440,22385,22390,222
08/12/2009,14:30:00,22390,22395,22325,22380,487
08/12/2009,14:40:00,22380,22395,22350,22375,177
08/12/2009,14:50:00,22370,22375,22355,22370,120
08/12/2009,15:00:00,22365,22435,22355,22425,259
08/12/2009,15:10:00,22420,22455,22415,22420,161
08/12/2009,15:20:00,22420,22430,22395,22430,225
08/12/2009,15:30:00,22425,22425,22310,22360,660
08/12/2009,15:40:00,22360,22375,22265,22335,744
08/12/2009,15:50:00,22340,22405,22305,22395,528
08/12/2009,16:00:00,22395,22415,22345,22355,676
08/12/2009,16:10:00,22350,22375,22305,22350,596
08/12/2009,16:20:00,22355,22385,22330,22340,400
08/12/2009,16:30:00,22335,22375,22335,22365,246
08/12/2009,16:40:00,22360,22375,22310,22320,253
08/12/2009,16:50:00,22315,22345,22280,22335,341
08/12/2009,17:00:00,22335,22390,22325,22385,364
08/12/2009,17:10:00,22380,22405,22370,22375,464
08/12/2009,17:20:00,22370,22420,22365,22420,581
08/12/2009,17:30:00,22420,22430,22375,22425,663
09/12/2009,09:00:00,22345,22420,22315,22405,713
09/12/2009,09:10:00,22405,22415,22310,22340,338
09/12/2009,09:20:00,22345,22355,22300,22330,413
09/12/2009,09:30:00,22325,22340,22275,22275,324
09/12/2009,09:40:00,22275,22310,22230,22310,497
09/12/2009,09:50:00,22310,22315,22270,22295,151
09/12/2009,10:00:00,22295,22305,22235,22290,197
09/12/2009,10:10:00,22285,22295,22240,22245,226
09/12/2009,10:20:00,22245,22250,22150,22155,457
09/12/2009,10:30:00,22155,22220,22155,22210,351
09/12/2009,10:40:00,22210,22215,22185,22205,182
09/12/2009,10:50:00,22200,22210,22190,22190,86
09/12/2009,11:00:00,22190,22260,22190,22245,203
09/12/2009,11:10:00,22245,22335,22245,22335,369
09/12/2009,11:20:00,22335,22375,22315,22370,337
09/12/2009,11:30:00,22370,22410,22370,22390,384
09/12/2009,11:40:00,22395,22405,22370,22375,168
09/12/2009,11:50:00,22370,22380,22360,22370,71
09/12/2009,12:00:00,22375,22385,22335,22345,164
09/12/2009,12:10:00,22340,22345,22335,22335,63
09/12/2009,12:20:00,22340,22355,22325,22355,95
09/12/2009,12:30:00,22355,22415,22345,22415,108
09/12/2009,12:40:00,22415,22445,22405,22420,192
09/12/2009,12:50:00,22425,22485,22420,22485,207
09/12/2009,13:00:00,22480,22505,22470,22475,173
09/12/2009,13:10:00,22475,22475,22440,22445,94
09/12/2009,13:20:00,22450,22470,22445,22465,43
09/12/2009,13:30:00,22460,22460,22430,22440,53
09/12/2009,13:40:00,22440,22470,22440,22450,78
09/12/2009,13:50:00,22455,22455,22420,22430,118
09/12/2009,14:00:00,22430,22450,22405,22445,89
09/12/2009,14:10:00,22450,22470,22450,22460,88
09/12/2009,14:20:00,22455,22460,22420,22420,159
09/12/2009,14:30:00,22420,22425,22345,22355,321
09/12/2009,14:40:00,22355,22410,22350,22405,178
09/12/2009,14:50:00,22410,22420,22400,22400,165
09/12/2009,15:00:00,22395,22395,22245,22255,795
09/12/2009,15:10:00,22245,22300,22245,22295,449
09/12/2009,15:20:00,22295,22295,22255,22265,275
09/12/2009,15:30:00,22265,22305,22185,22210,534
09/12/2009,15:40:00,22205,22205,22055,22110,1043
09/12/2009,15:50:00,22105,22190,22095,22170,488
09/12/2009,16:00:00,22165,22215,22155,22200,477
09/12/2009,16:10:00,22205,22210,22155,22165,248
09/12/2009,16:20:00,22170,22170,22110,22160,246
09/12/2009,16:30:00,22165,22195,22095,22175,700
09/12/2009,16:40:00,22180,22325,22180,22315,678
09/12/2009,16:50:00,22315,22365,22275,22275,492
09/12/2009,17:00:00,22285,22320,22270,22300,346
09/12/2009,17:10:00,22295,22310,22265,22270,169
09/12/2009,17:20:00,22275,22280,22220,22220,395
09/12/2009,17:30:00,22235,22255,22200,22225,356
10/12/2009,09:00:00,22225,22300,22215,22295,603
10/12/2009,09:10:00,22290,22295,22160,22160,587
10/12/2009,09:20:00,22155,22235,22135,22230,466
10/12/2009,09:30:00,22225,22290,22185,22290,319
10/12/2009,09:40:00,22290,22345,22265,22340,646
10/12/2009,09:50:00,22340,22380,22325,22350,314
10/12/2009,10:00:00,22350,22360,22285,22295,240
10/12/2009,10:10:00,22300,22340,22300,22330,185
10/12/2009,10:20:00,22335,22340,22275,22295,192
10/12/2009,10:30:00,22295,22295,22265,22290,137
10/12/2009,10:40:00,22290,22305,22255,22275,178
10/12/2009,10:50:00,22280,22280,22210,22245,278
10/12/2009,11:00:00,22240,22300,22220,22295,171
10/12/2009,11:10:00,22295,22350,22280,22350,228
10/12/2009,11:20:00,22350,22385,22335,22380,370
10/12/2009,11:30:00,22380,22390,22290,22290,186
10/12/2009,11:40:00,22295,22350,22295,22345,176
10/12/2009,11:50:00,22350,22355,22325,22350,423
10/12/2009,12:00:00,22350,22350,22320,22330,103
10/12/2009,12:10:00,22325,22365,22325,22345,144
10/12/2009,12:20:00,22345,22365,22340,22350,102
10/12/2009,12:30:00,22350,22370,22350,22370,59
10/12/2009,12:40:00,22370,22380,22345,22355,100
10/12/2009,12:50:00,22350,22360,22345,22355,37
10/12/2009,13:00:00,22355,22365,22345,22365,104
10/12/2009,13:10:00,22360,22420,22355,22400,209
10/12/2009,13:20:00,22400,22420,22385,22390,84
10/12/2009,13:30:00,22395,22400,22380,22385,66
10/12/2009,13:40:00,22390,22410,22380,22405,203
10/12/2009,13:50:00,22405,22405,22370,22375,93
10/12/2009,14:00:00,22380,22405,22380,22390,51
10/12/2009,14:10:00,22395,22425,22395,22410,117
10/12/2009,14:20:00,22410,22460,22405,22435,323
10/12/2009,14:30:00,22435,22475,22370,22385,484
10/12/2009,14:40:00,22385,22405,22355,22365,141
10/12/2009,14:50:00,22360,22370,22350,22360,161
10/12/2009,15:00:00,22360,22380,22330,22375,142
10/12/2009,15:10:00,22365,22390,22360,22385,96
10/12/2009,15:20:00,22380,22400,22375,22385,63
10/12/2009,15:30:00,22390,22460,22390,22425,294
10/12/2009,15:40:00,22425,22445,22390,22395,238
10/12/2009,15:50:00,22390,22390,22350,22355,244
10/12/2009,16:00:00,22355,22360,22265,22290,566
10/12/2009,16:10:00,22290,22315,22265,22280,252
10/12/2009,16:20:00,22275,22345,22240,22325,359
10/12/2009,16:30:00,22325,22350,22305,22325,208
10/12/2009,16:40:00,22315,22360,22295,22300,235
10/12/2009,16:50:00,22305,22310,22280,22310,168
10/12/2009,17:00:00,22300,22310,22275,22295,141
10/12/2009,17:10:00,22305,22375,22290,22360,378
10/12/2009,17:20:00,22360,22400,22335,22385,556
10/12/2009,17:30:00,22385,22420,22375,22400,244
11/12/2009,09:00:00,22460,22580,22435,22540,957
11/12/2009,09:10:00,22540,22540,22490,22525,413
11/12/2009,09:20:00,22530,22535,22490,22535,248
11/12/2009,09:30:00,22540,22575,22525,22560,391
11/12/2009,09:40:00,22555,22575,22535,22545,258
11/12/2009,09:50:00,22550,22550,22520,22535,182
11/12/2009,10:00:00,22540,22565,22530,22540,217
11/12/2009,10:10:00,22535,22565,22530,22555,135
11/12/2009,10:20:00,22555,22615,22555,22580,435
11/12/2009,10:30:00,22585,22615,22585,22600,185
11/12/2009,10:40:00,22600,22655,22590,22645,446
11/12/2009,10:50:00,22645,22665,22605,22610,245
11/12/2009,11:00:00,22615,22625,22585,22615,193
11/12/2009,11:10:00,22610,22620,22595,22605,116
11/12/2009,11:20:00,22600,22620,22590,22590,69
11/12/2009,11:30:00,22590,22600,22570,22570,143
11/12/2009,11:40:00,22575,22590,22570,22575,96
11/12/2009,11:50:00,22575,22575,22560,22570,64
11/12/2009,12:00:00,22570,22585,22570,22570,107
11/12/2009,12:10:00,22570,22585,22570,22585,59
11/12/2009,12:20:00,22585,22585,22575,22585,43
11/12/2009,12:30:00,22580,22585,22575,22580,31
11/12/2009,12:40:00,22575,22575,22530,22540,122
11/12/2009,12:50:00,22540,22565,22540,22555,61
11/12/2009,13:00:00,22555,22580,22550,22575,60
11/12/2009,13:10:00,22570,22595,22570,22580,79
11/12/2009,13:20:00,22580,22600,22580,22600,70
11/12/2009,13:30:00,22595,22595,22580,22580,39
11/12/2009,13:40:00,22585,22600,22585,22600,64
11/12/2009,13:50:00,22600,22610,22590,22605,65
11/12/2009,14:00:00,22605,22610,22590,22590,34
11/12/2009,14:10:00,22590,22595,22585,22585,36
11/12/2009,14:20:00,22585,22585,22530,22545,205
11/12/2009,14:30:00,22545,22640,22545,22595,582
11/12/2009,14:40:00,22595,22600,22575,22595,152
11/12/2009,14:50:00,22590,22605,22555,22565,167
11/12/2009,15:00:00,22560,22575,22535,22535,243
11/12/2009,15:10:00,22535,22535,22480,22500,522
11/12/2009,15:20:00,22500,22510,22495,22500,170
11/12/2009,15:30:00,22495,22540,22435,22460,737
11/12/2009,15:40:00,22455,22485,22410,22415,436
11/12/2009,15:50:00,22410,22515,22375,22480,856
11/12/2009,16:00:00,22490,22495,22435,22450,444
11/12/2009,16:10:00,22445,22465,22400,22425,357
11/12/2009,16:20:00,22435,22455,22405,22450,268
11/12/2009,16:30:00,22455,22490,22450,22470,343
11/12/2009,16:40:00,22475,22475,22445,22455,140
11/12/2009,16:50:00,22460,22510,22450,22490,294
11/12/2009,17:00:00,22495,22500,22460,22460,307
11/12/2009,17:10:00,22460,22480,22450,22450,314
11/12/2009,17:20:00,22450,22450,22395,22420,598
11/12/2009,17:30:00,22410,22435,22385,22420,344
14/12/2009,09:00:00,22640,22715,22615,22675,1322
14/12/2009,09:10:00,22675,22685,22645,22660,282
14/12/2009,09:20:00,22660,22675,22645,22675,184
14/12/2009,09:30:00,22675,22725,22675,22705,332
14/12/2009,09:40:00,22705,22725,22700,22700,193
14/12/2009,09:50:00,22695,22720,22690,22695,219
14/12/2009,10:00:00,22700,22715,22660,22670,261
14/12/2009,10:10:00,22670,22690,22670,22670,203
14/12/2009,10:20:00,22675,22700,22670,22680,376
14/12/2009,10:30:00,22680,22690,22675,22685,124
14/12/2009,10:40:00,22685,22695,22675,22685,193
14/12/2009,10:50:00,22680,22695,22665,22665,93
14/12/2009,11:00:00,22660,22675,22610,22615,292
14/12/2009,11:10:00,22615,22675,22610,22660,618
14/12/2009,11:20:00,22665,22670,22645,22655,165
14/12/2009,11:30:00,22650,22650,22635,22640,246
14/12/2009,11:40:00,22640,22650,22630,22645,47
14/12/2009,11:50:00,22650,22650,22630,22630,53
14/12/2009,12:00:00,22630,22645,22630,22640,49
14/12/2009,12:10:00,22635,22645,22625,22645,106
14/12/2009,12:20:00,22645,22645,22615,22620,47
14/12/2009,12:30:00,22620,22625,22600,22600,124
14/12/2009,12:40:00,22605,22620,22600,22620,54
14/12/2009,12:50:00,22620,22640,22620,22635,58
14/12/2009,13:00:00,22630,22645,22630,22645,129
14/12/2009,13:10:00,22650,22670,22650,22655,132
14/12/2009,13:20:00,22660,22675,22655,22665,94
14/12/2009,13:30:00,22670,22670,22650,22655,76
14/12/2009,13:40:00,22655,22660,22655,22655,21
14/12/2009,13:50:00,22655,22670,22655,22660,101
14/12/2009,14:00:00,22655,22665,22650,22665,189
14/12/2009,14:10:00,22665,22690,22665,22680,127
14/12/2009,14:20:00,22680,22680,22660,22670,223
14/12/2009,14:30:00,22670,22670,22655,22665,71
14/12/2009,14:40:00,22665,22680,22660,22670,126
14/12/2009,14:50:00,22665,22685,22655,22675,473
14/12/2009,15:00:00,22675,22695,22670,22695,488
14/12/2009,15:10:00,22690,22700,22685,22685,291
14/12/2009,15:20:00,22690,22700,22685,22690,73
14/12/2009,15:30:00,22685,22695,22645,22665,382
14/12/2009,15:40:00,22655,22695,22640,22685,1062
14/12/2009,15:50:00,22685,22740,22675,22695,535
14/12/2009,16:00:00,22695,22695,22640,22650,548
14/12/2009,16:10:00,22645,22670,22620,22630,229
14/12/2009,16:20:00,22620,22655,22590,22640,424
14/12/2009,16:30:00,22640,22650,22625,22630,198
14/12/2009,16:40:00,22630,22630,22590,22620,526
14/12/2009,16:50:00,22615,22655,22615,22625,240
14/12/2009,17:00:00,22630,22635,22590,22600,551
14/12/2009,17:10:00,22605,22610,22580,22580,386
14/12/2009,17:20:00,22580,22655,22575,22645,516
14/12/2009,17:30:00,22645,22685,22640,22670,523
15/12/2009,09:00:00,22695,22755,22695,22710,1628
15/12/2009,09:10:00,22710,22710,22655,22685,914
15/12/2009,09:20:00,22675,22685,22655,22660,207
15/12/2009,09:30:00,22665,22665,22615,22640,971
15/12/2009,09:40:00,22635,22665,22625,22665,338
15/12/2009,09:50:00,22665,22675,22650,22650,197
15/12/2009,10:00:00,22650,22670,22645,22665,161
15/12/2009,10:10:00,22670,22670,22645,22655,509
15/12/2009,10:20:00,22650,22650,22610,22645,1692
15/12/2009,10:30:00,22640,22650,22620,22645,530
15/12/2009,10:40:00,22640,22650,22620,22640,129
15/12/2009,10:50:00,22635,22660,22635,22650,137
15/12/2009,11:00:00,22650,22670,22620,22630,743
15/12/2009,11:10:00,22630,22640,22605,22625,418
15/12/2009,11:20:00,22620,22630,22615,22625,390
15/12/2009,11:30:00,22625,22625,22585,22610,275
15/12/2009,11:40:00,22610,22635,22595,22630,226
15/12/2009,11:50:00,22630,22630,22610,22615,222
15/12/2009,12:00:00,22615,22635,22615,22620,89
15/12/2009,12:10:00,22615,22615,22590,22595,504
15/12/2009,12:20:00,22590,22590,22545,22550,685
15/12/2009,12:30:00,22545,22570,22530,22550,244
15/12/2009,12:40:00,22555,22565,22550,22560,72
15/12/2009,12:50:00,22565,22575,22555,22575,249
15/12/2009,13:00:00,22575,22580,22550,22555,101
15/12/2009,13:10:00,22560,22570,22545,22560,108
15/12/2009,13:20:00,22550,22560,22535,22535,124
15/12/2009,13:30:00,22535,22550,22515,22540,424
15/12/2009,13:40:00,22540,22560,22530,22560,108
15/12/2009,13:50:00,22560,22570,22550,22555,401
15/12/2009,14:00:00,22560,22565,22540,22540,100
15/12/2009,14:10:00,22540,22550,22535,22540,209
15/12/2009,14:20:00,22545,22550,22525,22530,159
15/12/2009,14:30:00,22525,22525,22390,22410,944
15/12/2009,14:40:00,22405,22460,22385,22455,669
15/12/2009,14:50:00,22455,22455,22415,22430,236
15/12/2009,15:00:00,22430,22445,22415,22425,159
15/12/2009,15:10:00,22430,22485,22425,22475,329
15/12/2009,15:20:00,22475,22495,22460,22480,229
15/12/2009,15:30:00,22485,22490,22455,22470,432
15/12/2009,15:40:00,22465,22495,22460,22460,245
15/12/2009,15:50:00,22460,22475,22445,22455,367
15/12/2009,16:00:00,22450,22500,22445,22495,1041
15/12/2009,16:10:00,22490,22580,22485,22565,819
15/12/2009,16:20:00,22570,22630,22570,22610,661
15/12/2009,16:30:00,22615,22650,22615,22620,434
15/12/2009,16:40:00,22620,22640,22620,22635,438
15/12/2009,16:50:00,22640,22675,22640,22660,475
15/12/2009,17:00:00,22665,22680,22635,22650,410
15/12/2009,17:10:00,22650,22655,22615,22635,391
15/12/2009,17:20:00,22625,22635,22605,22615,400
15/12/2009,17:30:00,22620,22680,22605,22660,658
16/12/2009,09:00:00,22665,22700,22640,22655,1379
16/12/2009,09:10:00,22655,22745,22645,22690,552
16/12/2009,09:20:00,22690,22725,22675,22720,1609
16/12/2009,09:30:00,22720,22730,22705,22725,397
16/12/2009,09:40:00,22720,22765,22720,22755,814
16/12/2009,09:50:00,22755,22820,22745,22820,552
16/12/2009,10:00:00,22820,22855,22820,22830,506
16/12/2009,10:10:00,22830,22845,22820,22830,794
16/12/2009,10:20:00,22830,22845,22820,22825,506
16/12/2009,10:30:00,22825,22840,22785,22785,652
16/12/2009,10:40:00,22785,22820,22785,22815,877
16/12/2009,10:50:00,22815,22825,22805,22815,1638
16/12/2009,11:00:00,22820,22860,22815,22835,526
16/12/2009,11:10:00,22840,22875,22840,22850,615
16/12/2009,11:20:00,22850,22865,22840,22850,474
16/12/2009,11:30:00,22850,22850,22835,22840,214
16/12/2009,11:40:00,22840,22845,22825,22830,165
16/12/2009,11:50:00,22830,22840,22825,22830,169
16/12/2009,12:00:00,22825,22850,22820,22845,277
16/12/2009,12:10:00,22845,22850,22835,22835,94
16/12/2009,12:20:00,22835,22840,22825,22835,175
16/12/2009,12:30:00,22830,22830,22815,22815,144
16/12/2009,12:40:00,22815,22830,22785,22795,89
16/12/2009,12:50:00,22790,22815,22785,22810,477
16/12/2009,13:00:00,22805,22820,22795,22805,1259
16/12/2009,13:10:00,22800,22820,22800,22805,459
16/12/2009,13:20:00,22810,22825,22810,22820,46
16/12/2009,13:30:00,22825,22825,22810,22820,47
16/12/2009,13:40:00,22820,22820,22815,22815,270
16/12/2009,13:50:00,22810,22815,22805,22805,18
16/12/2009,14:00:00,22805,22810,22790,22790,62
16/12/2009,14:10:00,22790,22805,22790,22790,95
16/12/2009,14:20:00,22795,22800,22770,22785,164
16/12/2009,14:30:00,22790,22825,22790,22805,1368
16/12/2009,14:40:00,22810,22815,22790,22790,81
16/12/2009,14:50:00,22795,22800,22790,22795,456
16/12/2009,15:00:00,22795,22795,22735,22770,334
16/12/2009,15:10:00,22770,22770,22755,22765,318
16/12/2009,15:20:00,22770,22780,22760,22775,64
16/12/2009,15:30:00,22780,22805,22770,22790,351
16/12/2009,15:40:00,22795,22845,22780,22830,279
16/12/2009,15:50:00,22835,22850,22795,22800,300
16/12/2009,16:00:00,22800,22835,22795,22820,378
16/12/2009,16:10:00,22825,22830,22800,22815,144
16/12/2009,16:20:00,22805,22810,22790,22800,153
16/12/2009,16:30:00,22800,22830,22800,22825,320
16/12/2009,16:40:00,22825,22835,22815,22820,546
16/12/2009,16:50:00,22820,22830,22815,22825,232
16/12/2009,17:00:00,22825,22830,22800,22820,262
16/12/2009,17:10:00,22820,22835,22810,22830,301
16/12/2009,17:20:00,22835,22905,22830,22900,938
16/12/2009,17:30:00,22890,22915,22885,22900,457
17/12/2009,09:00:00,22750,22865,22730,22805,2903
17/12/2009,09:10:00,22805,22810,22780,22800,518
17/12/2009,09:20:00,22805,22825,22800,22820,289
17/12/2009,09:30:00,22820,22855,22805,22850,470
17/12/2009,09:40:00,22850,22855,22815,22825,818
17/12/2009,09:50:00,22825,22835,22805,22830,324
17/12/2009,10:00:00,22830,22830,22815,22825,1933
17/12/2009,10:10:00,22825,22860,22815,22850,1818
17/12/2009,10:20:00,22845,22850,22800,22845,960
17/12/2009,10:30:00,22845,22845,22800,22815,133
17/12/2009,10:40:00,22815,22830,22805,22815,191
17/12/2009,10:50:00,22810,22815,22795,22795,145
17/12/2009,11:00:00,22795,22795,22775,22790,154
17/12/2009,11:10:00,22795,22805,22785,22805,131
17/12/2009,11:20:00,22800,22815,22785,22785,73
17/12/2009,11:30:00,22790,22800,22790,22795,83
17/12/2009,11:40:00,22795,22800,22770,22780,303
17/12/2009,11:50:00,22780,22790,22750,22750,232
17/12/2009,12:00:00,22745,22765,22720,22725,325
17/12/2009,12:10:00,22730,22750,22720,22740,156
17/12/2009,12:20:00,22735,22735,22715,22725,155
17/12/2009,12:30:00,22725,22765,22725,22755,220
17/12/2009,12:40:00,22760,22780,22760,22780,113
17/12/2009,12:50:00,22775,22790,22770,22785,55
17/12/2009,13:00:00,22780,22790,22775,22780,96
17/12/2009,13:10:00,22780,22800,22780,22800,82
17/12/2009,13:20:00,22795,22800,22790,22795,27
17/12/2009,13:30:00,22790,22800,22780,22780,42
17/12/2009,13:40:00,22780,22780,22720,22740,198
17/12/2009,13:50:00,22740,22770,22730,22735,185
17/12/2009,14:00:00,22735,22740,22725,22740,168
17/12/2009,14:10:00,22735,22750,22735,22740,228
17/12/2009,14:20:00,22740,22760,22730,22760,108
17/12/2009,14:30:00,22755,22755,22695,22705,867
17/12/2009,14:40:00,22705,22725,22700,22720,118
17/12/2009,14:50:00,22725,22735,22720,22725,45
17/12/2009,15:00:00,22720,22725,22715,22720,59
17/12/2009,15:10:00,22725,22740,22725,22735,71
17/12/2009,15:20:00,22735,22735,22720,22725,47
17/12/2009,15:30:00,22720,22730,22675,22715,324
17/12/2009,15:40:00,22715,22730,22685,22700,283
17/12/2009,15:50:00,22695,22705,22630,22630,751
17/12/2009,16:00:00,22640,22690,22600,22635,642
17/12/2009,16:10:00,22635,22670,22635,22660,298
17/12/2009,16:20:00,22660,22685,22655,22665,340
17/12/2009,16:30:00,22675,22680,22640,22655,449
17/12/2009,16:40:00,22655,22670,22635,22665,483
17/12/2009,16:50:00,22665,22720,22665,22710,503
17/12/2009,17:00:00,22710,22725,22690,22690,311
17/12/2009,17:10:00,22690,22695,22665,22685,797
17/12/2009,17:20:00,22685,22720,22680,22690,776
17/12/2009,17:30:00,22685,22700,22660,22675,936
18/12/2009,09:00:00,22690,22705,22680,22700,504