DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/10/2009,17:31:00,22010,22015,21975,21985,120
30/10/2009,17:32:00,21985,21995,21980,21990,105
30/10/2009,17:33:00,21990,22010,21985,22005,131
30/10/2009,17:34:00,21995,22035,21990,22020,183
30/10/2009,17:35:00,22015,22035,21995,22000,120
30/10/2009,17:36:00,22000,22010,21985,21990,96
30/10/2009,17:37:00,21990,21990,21980,21980,148
30/10/2009,17:38:00,21975,21985,21955,21960,175
30/10/2009,17:39:00,21955,21960,21910,21955,186
02/11/2009,09:00:00,21950,21955,21875,21910,187
02/11/2009,09:01:00,21910,21960,21875,21960,194
02/11/2009,09:02:00,21960,22005,21960,21990,142
02/11/2009,09:03:00,21995,22005,21990,21995,122
02/11/2009,09:04:00,21990,22005,21985,22005,88
02/11/2009,09:05:00,22005,22015,21985,21985,219
02/11/2009,09:06:00,21980,21980,21955,21970,44
02/11/2009,09:07:00,21970,21970,21935,21940,76
02/11/2009,09:08:00,21930,21930,21895,21915,83
02/11/2009,09:09:00,21905,21910,21880,21895,101
02/11/2009,09:10:00,21890,21890,21845,21855,171
02/11/2009,09:11:00,21855,21860,21820,21820,272
02/11/2009,09:12:00,21825,21835,21815,21820,126
02/11/2009,09:13:00,21830,21855,21815,21850,111
02/11/2009,09:14:00,21850,21850,21830,21835,75
02/11/2009,09:15:00,21830,21860,21825,21860,99
02/11/2009,09:16:00,21865,21910,21865,21900,96
02/11/2009,09:17:00,21905,21930,21905,21925,90
02/11/2009,09:18:00,21925,21970,21920,21970,104
02/11/2009,09:19:00,21970,21980,21945,21975,70
02/11/2009,09:20:00,21980,21990,21970,21975,87
02/11/2009,09:21:00,21980,22010,21975,22005,56
02/11/2009,09:22:00,22010,22035,22010,22025,146
02/11/2009,09:23:00,22020,22050,22015,22040,99
02/11/2009,09:24:00,22045,22080,22040,22080,74
02/11/2009,09:25:00,22080,22085,22065,22070,120
02/11/2009,09:26:00,22075,22075,22065,22070,50
02/11/2009,09:27:00,22070,22070,22055,22060,22
02/11/2009,09:28:00,22065,22065,22040,22050,46
02/11/2009,09:29:00,22060,22075,22060,22075,28
02/11/2009,09:30:00,22075,22080,22065,22075,52
02/11/2009,09:31:00,22075,22075,22065,22070,21
02/11/2009,09:32:00,22070,22075,22065,22070,15
02/11/2009,09:33:00,22080,22115,22075,22115,164
02/11/2009,09:34:00,22115,22115,22085,22090,70
02/11/2009,09:35:00,22090,22095,22085,22085,41
02/11/2009,09:36:00,22090,22105,22090,22105,31
02/11/2009,09:37:00,22110,22110,22100,22105,25
02/11/2009,09:38:00,22110,22120,22105,22120,31
02/11/2009,09:39:00,22120,22140,22120,22140,60
02/11/2009,09:40:00,22140,22145,22135,22140,96
02/11/2009,09:41:00,22135,22155,22135,22135,125
02/11/2009,09:42:00,22140,22150,22130,22130,53
02/11/2009,09:43:00,22130,22130,22115,22130,55
02/11/2009,09:44:00,22135,22135,22115,22125,50
02/11/2009,09:45:00,22125,22140,22125,22135,26
02/11/2009,09:46:00,22135,22140,22110,22130,77
02/11/2009,09:47:00,22135,22135,22120,22125,24
02/11/2009,09:48:00,22130,22145,22120,22125,41
02/11/2009,09:49:00,22125,22130,22125,22130,15
02/11/2009,09:50:00,22135,22140,22125,22125,17
02/11/2009,09:51:00,22130,22130,22120,22120,34
02/11/2009,09:52:00,22120,22120,22110,22115,29
02/11/2009,09:53:00,22115,22135,22115,22135,18
02/11/2009,09:54:00,22140,22150,22120,22130,57
02/11/2009,09:55:00,22130,22160,22130,22160,92
02/11/2009,09:56:00,22165,22165,22150,22155,28
02/11/2009,09:57:00,22160,22160,22155,22155,13
02/11/2009,09:58:00,22155,22155,22145,22145,15
02/11/2009,09:59:00,22145,22150,22140,22140,6
02/11/2009,10:00:00,22145,22160,22145,22155,37
02/11/2009,10:01:00,22155,22155,22140,22140,23
02/11/2009,10:02:00,22140,22140,22125,22140,28
02/11/2009,10:03:00,22145,22145,22135,22135,7
02/11/2009,10:04:00,22130,22130,22085,22100,79
02/11/2009,10:05:00,22100,22100,22090,22090,25
02/11/2009,10:06:00,22090,22105,22075,22095,63
02/11/2009,10:07:00,22100,22100,22085,22090,23
02/11/2009,10:08:00,22095,22105,22090,22105,28
02/11/2009,10:09:00,22105,22110,22105,22105,11
02/11/2009,10:10:00,22105,22105,22090,22090,15
02/11/2009,10:11:00,22095,22100,22090,22090,22
02/11/2009,10:12:00,22095,22105,22095,22105,15
02/11/2009,10:13:00,22110,22110,22095,22095,38
02/11/2009,10:14:00,22090,22090,22065,22070,49
02/11/2009,10:15:00,22065,22065,22025,22025,90
02/11/2009,10:16:00,22020,22025,22010,22015,65
02/11/2009,10:17:00,22020,22030,22015,22025,29
02/11/2009,10:18:00,22025,22030,22010,22010,32
02/11/2009,10:19:00,22015,22015,21990,21990,44
02/11/2009,10:20:00,21990,22000,21965,21970,66
02/11/2009,10:21:00,21970,21980,21965,21970,121
02/11/2009,10:22:00,21970,21975,21970,21975,25
02/11/2009,10:23:00,21970,21990,21970,21990,42
02/11/2009,10:24:00,21990,22000,21990,21995,19
02/11/2009,10:25:00,21995,21995,21965,21995,78
02/11/2009,10:26:00,21990,22005,21985,22005,26
02/11/2009,10:27:00,22005,22005,21990,22005,55
02/11/2009,10:28:00,22005,22010,22000,22010,16
02/11/2009,10:29:00,22015,22040,22010,22030,34
02/11/2009,10:30:00,22030,22060,22030,22055,35
02/11/2009,10:31:00,22060,22095,22060,22095,49
02/11/2009,10:32:00,22090,22105,22080,22095,57
02/11/2009,10:33:00,22095,22105,22095,22105,9
02/11/2009,10:34:00,22105,22115,22095,22110,22
02/11/2009,10:35:00,22105,22110,22085,22090,29
02/11/2009,10:36:00,22090,22090,22055,22060,45
02/11/2009,10:37:00,22060,22060,22055,22055,9
02/11/2009,10:38:00,22050,22050,21925,21930,158
02/11/2009,10:39:00,21930,21970,21930,21945,135
02/11/2009,10:40:00,21945,21950,21930,21950,67
02/11/2009,10:41:00,21950,21960,21935,21960,52
02/11/2009,10:42:00,21955,21990,21955,21960,44
02/11/2009,10:43:00,21965,21980,21965,21980,49
02/11/2009,10:44:00,21975,21980,21940,21940,32
02/11/2009,10:45:00,21935,21950,21925,21945,46
02/11/2009,10:46:00,21945,21955,21945,21955,14
02/11/2009,10:47:00,21955,21965,21940,21940,23
02/11/2009,10:48:00,21940,21950,21935,21945,15
02/11/2009,10:49:00,21950,21950,21945,21950,5
02/11/2009,10:50:00,21950,21965,21950,21965,12
02/11/2009,10:51:00,21965,21990,21965,21990,28
02/11/2009,10:52:00,21990,21995,21975,21980,36
02/11/2009,10:53:00,21985,21985,21985,21985,3
02/11/2009,10:54:00,21980,22000,21980,21990,17
02/11/2009,10:55:00,21995,22000,21995,22000,4
02/11/2009,10:56:00,21995,21995,21980,21980,10
02/11/2009,10:57:00,21980,21990,21980,21990,31
02/11/2009,10:58:00,21985,22010,21985,22005,23
02/11/2009,10:59:00,22005,22020,22000,22015,23
02/11/2009,11:00:00,22015,22060,22015,22050,68
02/11/2009,11:01:00,22045,22055,22045,22045,33
02/11/2009,11:02:00,22050,22060,22035,22060,59
02/11/2009,11:03:00,22060,22060,22040,22040,15
02/11/2009,11:04:00,22045,22055,22045,22050,13
02/11/2009,11:05:00,22040,22040,22020,22040,32
02/11/2009,11:06:00,22035,22040,22030,22030,13
02/11/2009,11:07:00,22030,22040,22005,22015,22
02/11/2009,11:08:00,22010,22020,22005,22020,7
02/11/2009,11:09:00,22025,22040,22025,22040,10
02/11/2009,11:10:00,22045,22050,22045,22045,10
02/11/2009,11:11:00,22045,22045,22040,22045,11
02/11/2009,11:12:00,22045,22045,22035,22040,7
02/11/2009,11:13:00,22045,22050,22040,22050,13
02/11/2009,11:14:00,22050,22080,22050,22070,95
02/11/2009,11:15:00,22070,22075,22060,22060,19
02/11/2009,11:16:00,22060,22065,22055,22065,15
02/11/2009,11:17:00,22065,22065,22050,22050,5
02/11/2009,11:18:00,22055,22055,22050,22050,5
02/11/2009,11:19:00,22050,22055,22040,22040,14
02/11/2009,11:20:00,22035,22035,22030,22035,10
02/11/2009,11:21:00,22035,22050,22030,22050,23
02/11/2009,11:22:00,22050,22055,22045,22050,18
02/11/2009,11:23:00,22045,22055,22040,22050,17
02/11/2009,11:24:00,22050,22055,22050,22050,4
02/11/2009,11:25:00,22055,22060,22035,22040,27
02/11/2009,11:26:00,22045,22045,22045,22045,3
02/11/2009,11:27:00,22045,22045,22045,22045,3
02/11/2009,11:28:00,22050,22050,22040,22040,7
02/11/2009,11:29:00,22035,22035,22030,22030,8
02/11/2009,11:30:00,22025,22030,22020,22025,14
02/11/2009,11:31:00,22025,22025,22025,22025,3
02/11/2009,11:32:00,22030,22045,22025,22045,17
02/11/2009,11:33:00,22040,22040,22040,22040,4
02/11/2009,11:34:00,22045,22050,22045,22050,8
02/11/2009,11:35:00,22055,22065,22055,22055,25
02/11/2009,11:36:00,22055,22060,22035,22060,59
02/11/2009,11:37:00,22060,22080,22060,22075,25
02/11/2009,11:38:00,22075,22105,22075,22100,51
02/11/2009,11:39:00,22100,22105,22090,22105,24
02/11/2009,11:40:00,22105,22105,22090,22090,30
02/11/2009,11:41:00,22090,22090,22085,22085,5
02/11/2009,11:42:00,22085,22090,22080,22085,8
02/11/2009,11:43:00,22085,22090,22085,22085,10
02/11/2009,11:44:00,22080,22085,22080,22085,6
02/11/2009,11:45:00,22085,22095,22080,22095,18
02/11/2009,11:46:00,22095,22100,22085,22100,23
02/11/2009,11:47:00,22100,22105,22095,22095,14
02/11/2009,11:48:00,22090,22110,22090,22095,21
02/11/2009,11:49:00,22095,22105,22090,22105,46
02/11/2009,11:50:00,22100,22120,22100,22115,41
02/11/2009,11:51:00,22120,22135,22095,22100,57
02/11/2009,11:52:00,22100,22100,22090,22095,20
02/11/2009,11:53:00,22090,22095,22090,22090,5
02/11/2009,11:54:00,22090,22090,22090,22090,5
02/11/2009,11:55:00,22095,22105,22095,22105,13
02/11/2009,11:57:00,22105,22105,22100,22100,5
02/11/2009,11:58:00,22105,22120,22105,22110,39
02/11/2009,11:59:00,22110,22115,22105,22115,13
02/11/2009,12:00:00,22120,22135,22120,22125,28
02/11/2009,12:01:00,22125,22125,22105,22115,28
02/11/2009,12:02:00,22110,22110,22075,22090,94
02/11/2009,12:03:00,22095,22095,22050,22060,57
02/11/2009,12:04:00,22065,22075,22060,22075,9
02/11/2009,12:05:00,22075,22090,22075,22090,30
02/11/2009,12:06:00,22100,22100,22080,22095,19
02/11/2009,12:07:00,22090,22095,22090,22095,2
02/11/2009,12:08:00,22090,22095,22090,22095,11
02/11/2009,12:09:00,22095,22100,22095,22095,18
02/11/2009,12:10:00,22100,22100,22100,22100,2
02/11/2009,12:11:00,22100,22100,22100,22100,3
02/11/2009,12:12:00,22100,22100,22095,22095,7
02/11/2009,12:13:00,22105,22110,22100,22110,14
02/11/2009,12:14:00,22110,22110,22110,22110,2
02/11/2009,12:15:00,22110,22110,22105,22105,3
02/11/2009,12:16:00,22100,22100,22090,22100,16
02/11/2009,12:17:00,22095,22100,22095,22100,6
02/11/2009,12:18:00,22110,22110,22110,22110,4
02/11/2009,12:19:00,22110,22110,22110,22110,1
02/11/2009,12:20:00,22110,22115,22110,22115,3
02/11/2009,12:21:00,22110,22110,22110,22110,4
02/11/2009,12:22:00,22110,22110,22110,22110,2
02/11/2009,12:23:00,22110,22115,22110,22115,5
02/11/2009,12:24:00,22120,22120,22120,22120,7
02/11/2009,12:25:00,22115,22115,22115,22115,11
02/11/2009,12:26:00,22115,22115,22110,22115,25
02/11/2009,12:27:00,22120,22120,22120,22120,6
02/11/2009,12:28:00,22120,22130,22110,22110,11
02/11/2009,12:29:00,22115,22115,22110,22110,3
02/11/2009,12:30:00,22110,22115,22105,22110,16
02/11/2009,12:31:00,22120,22120,22120,22120,4
02/11/2009,12:32:00,22125,22130,22125,22125,14
02/11/2009,12:33:00,22120,22125,22120,22125,8
02/11/2009,12:34:00,22130,22130,22130,22130,2
02/11/2009,12:35:00,22125,22125,22120,22125,14
02/11/2009,12:36:00,22120,22125,22115,22115,10
02/11/2009,12:37:00,22120,22130,22120,22120,11
02/11/2009,12:38:00,22120,22120,22110,22120,14
02/11/2009,12:39:00,22120,22120,22120,22120,5
02/11/2009,12:40:00,22115,22115,22110,22115,20
02/11/2009,12:41:00,22115,22120,22110,22115,15
02/11/2009,12:42:00,22120,22130,22120,22130,7
02/11/2009,12:43:00,22125,22125,22110,22115,16
02/11/2009,12:44:00,22115,22130,22115,22130,24
02/11/2009,12:45:00,22130,22130,22125,22130,8
02/11/2009,12:46:00,22125,22125,22125,22125,5
02/11/2009,12:47:00,22130,22130,22130,22130,6
02/11/2009,12:48:00,22130,22130,22130,22130,1
02/11/2009,12:49:00,22130,22130,22130,22130,2
02/11/2009,12:50:00,22130,22130,22130,22130,10
02/11/2009,12:51:00,22125,22125,22120,22120,12
02/11/2009,12:52:00,22115,22115,22115,22115,2
02/11/2009,12:53:00,22120,22120,22115,22120,11
02/11/2009,12:54:00,22120,22120,22120,22120,1
02/11/2009,12:55:00,22120,22125,22120,22125,17
02/11/2009,12:56:00,22130,22135,22130,22135,15
02/11/2009,12:57:00,22135,22135,22130,22130,15
02/11/2009,12:58:00,22130,22160,22130,22155,72
02/11/2009,12:59:00,22155,22160,22150,22150,41
02/11/2009,13:00:00,22150,22160,22145,22145,24
02/11/2009,13:01:00,22155,22155,22145,22145,11
02/11/2009,13:02:00,22145,22160,22140,22155,17
02/11/2009,13:03:00,22155,22160,22155,22160,9
02/11/2009,13:04:00,22160,22160,22145,22160,21
02/11/2009,13:05:00,22160,22170,22150,22150,77
02/11/2009,13:06:00,22150,22165,22150,22165,44
02/11/2009,13:07:00,22160,22165,22160,22165,7
02/11/2009,13:08:00,22160,22170,22160,22160,18
02/11/2009,13:09:00,22165,22170,22165,22165,12
02/11/2009,13:10:00,22170,22170,22155,22160,33
02/11/2009,13:11:00,22160,22165,22160,22165,24
02/11/2009,13:12:00,22165,22165,22160,22165,3
02/11/2009,13:13:00,22165,22165,22160,22160,9
02/11/2009,13:14:00,22160,22160,22160,22160,1
02/11/2009,13:15:00,22160,22160,22155,22155,17
02/11/2009,13:16:00,22150,22150,22130,22135,59
02/11/2009,13:17:00,22130,22135,22125,22130,23
02/11/2009,13:18:00,22125,22145,22125,22140,16
02/11/2009,13:19:00,22145,22145,22145,22145,7
02/11/2009,13:20:00,22150,22150,22140,22145,38
02/11/2009,13:21:00,22145,22145,22145,22145,10
02/11/2009,13:22:00,22145,22145,22145,22145,1
02/11/2009,13:23:00,22145,22145,22140,22140,9
02/11/2009,13:24:00,22135,22145,22130,22140,46
02/11/2009,13:25:00,22140,22145,22130,22130,13
02/11/2009,13:26:00,22130,22170,22125,22170,51
02/11/2009,13:27:00,22160,22165,22155,22155,27
02/11/2009,13:28:00,22150,22150,22140,22140,6
02/11/2009,13:29:00,22140,22155,22140,22155,34
02/11/2009,13:30:00,22155,22155,22155,22155,4
02/11/2009,13:31:00,22150,22160,22150,22160,7
02/11/2009,13:32:00,22155,22165,22155,22165,6
02/11/2009,13:33:00,22165,22165,22155,22160,17
02/11/2009,13:34:00,22160,22165,22160,22165,5
02/11/2009,13:35:00,22160,22170,22155,22170,28
02/11/2009,13:37:00,22165,22165,22160,22160,7
02/11/2009,13:38:00,22165,22165,22160,22165,10
02/11/2009,13:39:00,22160,22160,22150,22155,16
02/11/2009,13:40:00,22160,22160,22160,22160,2
02/11/2009,13:41:00,22160,22160,22160,22160,1
02/11/2009,13:42:00,22155,22160,22150,22160,17
02/11/2009,13:43:00,22160,22160,22160,22160,5
02/11/2009,13:44:00,22155,22155,22150,22150,20
02/11/2009,13:45:00,22150,22150,22145,22150,13
02/11/2009,13:46:00,22145,22150,22135,22135,9
02/11/2009,13:47:00,22135,22140,22130,22130,15
02/11/2009,13:48:00,22130,22135,22130,22135,18
02/11/2009,13:49:00,22130,22130,22130,22130,3
02/11/2009,13:50:00,22125,22125,22115,22115,43
02/11/2009,13:51:00,22120,22120,22115,22120,13
02/11/2009,13:52:00,22125,22125,22125,22125,2
02/11/2009,13:53:00,22130,22135,22120,22125,28
02/11/2009,13:54:00,22125,22135,22125,22135,8
02/11/2009,13:55:00,22140,22145,22140,22140,7
02/11/2009,13:56:00,22145,22150,22140,22150,4
02/11/2009,13:57:00,22145,22145,22145,22145,1
02/11/2009,13:58:00,22140,22155,22140,22155,16
02/11/2009,13:59:00,22150,22160,22150,22150,9
02/11/2009,14:00:00,22150,22150,22150,22150,1
02/11/2009,14:01:00,22155,22155,22150,22150,4
02/11/2009,14:02:00,22150,22150,22150,22150,3
02/11/2009,14:03:00,22150,22150,22150,22150,2
02/11/2009,14:04:00,22155,22155,22155,22155,5
02/11/2009,14:05:00,22160,22165,22160,22165,10
02/11/2009,14:06:00,22165,22175,22165,22175,36
02/11/2009,14:07:00,22170,22175,22165,22165,27
02/11/2009,14:08:00,22165,22165,22155,22155,8
02/11/2009,14:09:00,22150,22155,22145,22155,14
02/11/2009,14:10:00,22155,22160,22155,22160,4
02/11/2009,14:11:00,22155,22155,22145,22150,34
02/11/2009,14:12:00,22145,22145,22135,22145,71
02/11/2009,14:13:00,22145,22145,22140,22140,8
02/11/2009,14:14:00,22135,22140,22125,22140,75
02/11/2009,14:15:00,22135,22140,22135,22135,28
02/11/2009,14:16:00,22135,22140,22130,22140,40
02/11/2009,14:17:00,22145,22145,22140,22140,19
02/11/2009,14:18:00,22145,22145,22130,22130,23
02/11/2009,14:19:00,22135,22140,22130,22135,31
02/11/2009,14:20:00,22130,22140,22130,22135,15
02/11/2009,14:21:00,22135,22140,22135,22135,37
02/11/2009,14:22:00,22140,22155,22135,22150,17
02/11/2009,14:23:00,22150,22150,22150,22150,3
02/11/2009,14:24:00,22155,22155,22135,22145,44
02/11/2009,14:25:00,22140,22145,22130,22130,12
02/11/2009,14:26:00,22130,22165,22130,22160,37
02/11/2009,14:27:00,22155,22175,22155,22170,31
02/11/2009,14:28:00,22170,22170,22165,22170,28
02/11/2009,14:29:00,22170,22180,22165,22175,35
02/11/2009,14:30:00,22175,22175,22170,22175,16
02/11/2009,14:31:00,22170,22170,22170,22170,2
02/11/2009,14:32:00,22170,22175,22170,22170,8
02/11/2009,14:33:00,22170,22170,22165,22165,34
02/11/2009,14:34:00,22170,22175,22165,22170,24
02/11/2009,14:35:00,22170,22170,22170,22170,8
02/11/2009,14:36:00,22170,22170,22170,22170,2
02/11/2009,14:37:00,22170,22170,22155,22165,32
02/11/2009,14:38:00,22165,22165,22165,22165,6
02/11/2009,14:39:00,22165,22165,22160,22160,9
02/11/2009,14:40:00,22165,22170,22160,22165,10
02/11/2009,14:41:00,22160,22160,22160,22160,4
02/11/2009,14:42:00,22160,22160,22160,22160,3
02/11/2009,14:43:00,22160,22160,22150,22150,8
02/11/2009,14:44:00,22155,22160,22155,22155,6
02/11/2009,14:45:00,22150,22155,22150,22155,5
02/11/2009,14:46:00,22155,22155,22150,22150,25
02/11/2009,14:47:00,22150,22160,22150,22155,22
02/11/2009,14:48:00,22155,22155,22150,22150,44
02/11/2009,14:49:00,22150,22150,22140,22150,20
02/11/2009,14:50:00,22145,22150,22145,22145,5
02/11/2009,14:51:00,22145,22145,22145,22145,3
02/11/2009,14:53:00,22145,22145,22145,22145,9
02/11/2009,14:54:00,22140,22140,22135,22135,7
02/11/2009,14:55:00,22140,22140,22140,22140,9
02/11/2009,14:56:00,22135,22135,22135,22135,5
02/11/2009,14:57:00,22130,22130,22120,22120,18
02/11/2009,14:58:00,22115,22120,22110,22110,12
02/11/2009,14:59:00,22110,22120,22110,22115,30
02/11/2009,15:00:00,22115,22115,22105,22110,46
02/11/2009,15:01:00,22110,22110,22095,22105,81
02/11/2009,15:02:00,22100,22130,22100,22130,45
02/11/2009,15:03:00,22130,22135,22125,22125,21
02/11/2009,15:04:00,22120,22135,22115,22125,37
02/11/2009,15:05:00,22130,22130,22105,22105,44
02/11/2009,15:06:00,22105,22110,22090,22095,27
02/11/2009,15:07:00,22095,22095,22095,22095,18
02/11/2009,15:08:00,22100,22100,22095,22095,40
02/11/2009,15:09:00,22085,22090,22080,22090,31
02/11/2009,15:10:00,22090,22100,22090,22095,20
02/11/2009,15:11:00,22090,22095,22090,22095,18
02/11/2009,15:12:00,22095,22110,22095,22110,33
02/11/2009,15:13:00,22110,22110,22110,22110,8
02/11/2009,15:14:00,22115,22115,22105,22105,9
02/11/2009,15:15:00,22105,22105,22105,22105,2
02/11/2009,15:16:00,22100,22100,22100,22100,5
02/11/2009,15:17:00,22100,22100,22100,22100,21
02/11/2009,15:18:00,22100,22100,22095,22095,3
02/11/2009,15:19:00,22100,22105,22100,22105,4
02/11/2009,15:20:00,22105,22110,22090,22090,21
02/11/2009,15:21:00,22095,22105,22095,22105,11
02/11/2009,15:22:00,22105,22105,22100,22100,5
02/11/2009,15:24:00,22100,22105,22100,22105,25
02/11/2009,15:25:00,22100,22105,22100,22105,13
02/11/2009,15:26:00,22105,22105,22100,22100,18
02/11/2009,15:27:00,22105,22110,22100,22110,6
02/11/2009,15:28:00,22110,22110,22105,22105,4
02/11/2009,15:29:00,22105,22105,22100,22105,23
02/11/2009,15:30:00,22105,22140,22085,22135,150
02/11/2009,15:31:00,22130,22160,22130,22160,48
02/11/2009,15:32:00,22155,22190,22140,22190,97
02/11/2009,15:33:00,22190,22190,22170,22180,103
02/11/2009,15:34:00,22175,22180,22145,22145,37
02/11/2009,15:35:00,22155,22165,22145,22145,108
02/11/2009,15:36:00,22140,22145,22130,22130,33
02/11/2009,15:37:00,22125,22145,22125,22125,74
02/11/2009,15:38:00,22130,22140,22125,22125,60
02/11/2009,15:39:00,22120,22140,22115,22130,71
02/11/2009,15:40:00,22135,22185,22135,22175,78
02/11/2009,15:41:00,22160,22165,22135,22140,26
02/11/2009,15:42:00,22135,22160,22130,22150,81
02/11/2009,15:43:00,22155,22170,22150,22150,35
02/11/2009,15:44:00,22155,22160,22135,22135,33
02/11/2009,15:45:00,22130,22140,22115,22125,26
02/11/2009,15:46:00,22125,22125,22085,22085,64
02/11/2009,15:47:00,22090,22095,22075,22085,59
02/11/2009,15:48:00,22085,22100,22075,22090,46
02/11/2009,15:49:00,22090,22095,22080,22090,26
02/11/2009,15:50:00,22090,22095,22080,22095,28
02/11/2009,15:51:00,22100,22120,22090,22100,54
02/11/2009,15:52:00,22105,22145,22105,22145,21
02/11/2009,15:53:00,22145,22210,22145,22195,96
02/11/2009,15:54:00,22200,22220,22185,22190,82
02/11/2009,15:55:00,22195,22215,22190,22190,54
02/11/2009,15:56:00,22185,22200,22170,22180,98
02/11/2009,15:57:00,22175,22190,22175,22180,33
02/11/2009,15:58:00,22180,22205,22180,22205,47
02/11/2009,15:59:00,22205,22205,22150,22185,86
02/11/2009,16:00:00,22185,22330,22185,22310,483
02/11/2009,16:01:00,22310,22315,22275,22295,136
02/11/2009,16:02:00,22295,22325,22270,22325,97
02/11/2009,16:03:00,22330,22385,22325,22375,200
02/11/2009,16:04:00,22380,22450,22380,22420,334
02/11/2009,16:05:00,22420,22460,22410,22410,218
02/11/2009,16:06:00,22410,22415,22365,22375,168
02/11/2009,16:07:00,22380,22385,22355,22360,93
02/11/2009,16:08:00,22360,22380,22355,22375,132
02/11/2009,16:09:00,22375,22375,22320,22330,129
02/11/2009,16:10:00,22335,22360,22330,22335,68
02/11/2009,16:11:00,22335,22335,22310,22310,71
02/11/2009,16:12:00,22315,22330,22300,22305,71
02/11/2009,16:13:00,22300,22330,22300,22305,113
02/11/2009,16:14:00,22305,22315,22300,22310,51
02/11/2009,16:15:00,22320,22350,22305,22340,74
02/11/2009,16:16:00,22335,22350,22320,22320,38
02/11/2009,16:17:00,22320,22375,22320,22370,69
02/11/2009,16:18:00,22370,22430,22370,22415,103
02/11/2009,16:19:00,22415,22450,22415,22440,65
02/11/2009,16:20:00,22435,22440,22420,22430,33
02/11/2009,16:21:00,22430,22430,22370,22375,52
02/11/2009,16:22:00,22370,22430,22370,22430,59
02/11/2009,16:23:00,22425,22450,22410,22420,84
02/11/2009,16:24:00,22410,22410,22360,22370,70
02/11/2009,16:25:00,22370,22425,22370,22415,40
02/11/2009,16:26:00,22420,22420,22400,22420,37
02/11/2009,16:27:00,22420,22425,22400,22400,49
02/11/2009,16:28:00,22400,22435,22400,22430,48
02/11/2009,16:29:00,22430,22430,22380,22380,62
02/11/2009,16:30:00,22385,22425,22380,22400,61
02/11/2009,16:31:00,22400,22410,22395,22395,45
02/11/2009,16:32:00,22395,22420,22395,22415,40
02/11/2009,16:33:00,22405,22405,22340,22350,69
02/11/2009,16:34:00,22350,22375,22350,22375,38
02/11/2009,16:35:00,22370,22370,22355,22355,22
02/11/2009,16:36:00,22355,22380,22340,22375,30
02/11/2009,16:37:00,22375,22390,22370,22380,20
02/11/2009,16:38:00,22380,22405,22380,22400,63
02/11/2009,16:39:00,22405,22420,22395,22420,42
02/11/2009,16:40:00,22420,22420,22390,22390,61
02/11/2009,16:41:00,22395,22400,22380,22390,16
02/11/2009,16:42:00,22385,22385,22360,22370,37
02/11/2009,16:43:00,22370,22375,22355,22365,38
02/11/2009,16:44:00,22370,22370,22330,22330,20
02/11/2009,16:45:00,22325,22360,22325,22330,37
02/11/2009,16:46:00,22335,22340,22300,22310,64
02/11/2009,16:47:00,22310,22325,22300,22325,30
02/11/2009,16:48:00,22325,22365,22325,22365,39
02/11/2009,16:49:00,22360,22385,22360,22370,95
02/11/2009,16:50:00,22365,22390,22365,22385,21
02/11/2009,16:51:00,22380,22400,22375,22390,45
02/11/2009,16:52:00,22375,22380,22320,22340,76
02/11/2009,16:53:00,22335,22335,22320,22335,18
02/11/2009,16:54:00,22340,22365,22340,22340,52
02/11/2009,16:55:00,22350,22370,22340,22370,35
02/11/2009,16:56:00,22380,22380,22325,22325,39
02/11/2009,16:57:00,22325,22340,22325,22335,27
02/11/2009,16:58:00,22340,22345,22305,22315,29
02/11/2009,16:59:00,22315,22325,22270,22275,92
02/11/2009,17:00:00,22260,22280,22250,22270,101
02/11/2009,17:01:00,22275,22305,22275,22295,45
02/11/2009,17:02:00,22295,22305,22290,22305,25
02/11/2009,17:03:00,22300,22300,22280,22290,63
02/11/2009,17:04:00,22285,22290,22270,22285,45
02/11/2009,17:05:00,22280,22285,22270,22280,34
02/11/2009,17:06:00,22280,22305,22270,22280,61
02/11/2009,17:07:00,22290,22290,22240,22240,72
02/11/2009,17:08:00,22240,22270,22220,22265,105
02/11/2009,17:09:00,22265,22265,22240,22255,51
02/11/2009,17:10:00,22255,22255,22210,22220,82
02/11/2009,17:11:00,22225,22250,22225,22240,45
02/11/2009,17:12:00,22250,22260,22235,22250,53
02/11/2009,17:13:00,22250,22290,22245,22275,176
02/11/2009,17:14:00,22280,22280,22255,22260,133
02/11/2009,17:15:00,22260,22265,22250,22250,86
02/11/2009,17:16:00,22255,22255,22245,22255,75
02/11/2009,17:17:00,22255,22255,22225,22225,55
02/11/2009,17:18:00,22225,22255,22220,22235,61
02/11/2009,17:19:00,22240,22250,22230,22230,29
02/11/2009,17:20:00,22240,22255,22240,22245,60
02/11/2009,17:21:00,22245,22260,22240,22255,36
02/11/2009,17:22:00,22260,22300,22260,22295,74
02/11/2009,17:23:00,22290,22290,22280,22285,37
02/11/2009,17:24:00,22285,22290,22275,22275,49
02/11/2009,17:25:00,22280,22285,22240,22250,58
02/11/2009,17:26:00,22245,22250,22235,22240,83
02/11/2009,17:27:00,22245,22250,22225,22250,45
02/11/2009,17:28:00,22255,22255,22240,22240,44
02/11/2009,17:29:00,22240,22255,22225,22240,112
02/11/2009,17:30:00,22235,22245,22220,22230,115
02/11/2009,17:31:00,22230,22265,22230,22260,97
02/11/2009,17:32:00,22265,22290,22265,22270,36
02/11/2009,17:33:00,22270,22270,22250,22255,55
02/11/2009,17:34:00,22260,22270,22260,22270,41
02/11/2009,17:35:00,22270,22280,22260,22265,25
02/11/2009,17:36:00,22275,22285,22260,22285,59
02/11/2009,17:37:00,22280,22300,22280,22290,68
02/11/2009,17:38:00,22290,22300,22265,22265,29
02/11/2009,17:39:00,22270,22275,22250,22270,55