DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
03/11/2009,09:00:00,22050,22080,22025,22030,190
03/11/2009,09:01:00,22030,22050,22030,22040,109
03/11/2009,09:02:00,22035,22055,22030,22055,66
03/11/2009,09:03:00,22050,22065,22040,22060,78
03/11/2009,09:04:00,22065,22085,22060,22080,56
03/11/2009,09:05:00,22075,22110,22070,22110,145
03/11/2009,09:06:00,22110,22115,22095,22100,99
03/11/2009,09:07:00,22100,22115,22085,22085,66
03/11/2009,09:08:00,22085,22120,22085,22100,63
03/11/2009,09:09:00,22100,22110,22090,22095,88
03/11/2009,09:10:00,22095,22100,22075,22080,33
03/11/2009,09:11:00,22075,22085,22050,22065,65
03/11/2009,09:12:00,22050,22065,22045,22055,63
03/11/2009,09:13:00,22055,22055,22035,22045,70
03/11/2009,09:14:00,22045,22045,22030,22035,31
03/11/2009,09:15:00,22030,22045,22030,22035,89
03/11/2009,09:16:00,22040,22040,22035,22040,25
03/11/2009,09:17:00,22040,22070,22040,22065,81
03/11/2009,09:18:00,22065,22080,22065,22070,26
03/11/2009,09:19:00,22070,22085,22070,22080,43
03/11/2009,09:20:00,22080,22090,22080,22085,50
03/11/2009,09:21:00,22090,22090,22080,22080,49
03/11/2009,09:22:00,22075,22075,22040,22055,122
03/11/2009,09:23:00,22045,22055,22030,22035,51
03/11/2009,09:24:00,22030,22035,21985,21985,211
03/11/2009,09:25:00,21990,22005,21985,22000,67
03/11/2009,09:26:00,22000,22000,21990,21995,35
03/11/2009,09:27:00,21995,22000,21990,21995,67
03/11/2009,09:28:00,21995,22015,21995,22015,113
03/11/2009,09:29:00,22020,22040,22015,22035,41
03/11/2009,09:30:00,22035,22040,22010,22020,73
03/11/2009,09:31:00,22020,22020,22015,22020,19
03/11/2009,09:32:00,22020,22035,22020,22035,31
03/11/2009,09:33:00,22035,22050,22035,22050,35
03/11/2009,09:34:00,22050,22080,22050,22070,43
03/11/2009,09:35:00,22075,22075,22070,22075,16
03/11/2009,09:36:00,22070,22070,22060,22060,43
03/11/2009,09:37:00,22055,22060,22050,22050,16
03/11/2009,09:38:00,22050,22050,22040,22045,19
03/11/2009,09:39:00,22045,22060,22045,22055,26
03/11/2009,09:40:00,22050,22050,22045,22050,18
03/11/2009,09:41:00,22045,22045,22025,22030,25
03/11/2009,09:42:00,22035,22045,22025,22045,25
03/11/2009,09:43:00,22045,22045,22000,22000,53
03/11/2009,09:44:00,22000,22020,22000,22010,47
03/11/2009,09:45:00,22010,22010,22010,22010,17
03/11/2009,09:46:00,22005,22005,21995,22005,50
03/11/2009,09:47:00,22005,22025,22000,22025,41
03/11/2009,09:48:00,22020,22020,22010,22010,40
03/11/2009,09:49:00,22010,22010,22010,22010,23
03/11/2009,09:50:00,22010,22015,21995,21995,28
03/11/2009,09:51:00,22000,22005,21980,21980,48
03/11/2009,09:52:00,21980,21985,21970,21975,82
03/11/2009,09:53:00,21975,21975,21955,21970,74
03/11/2009,09:54:00,21970,22005,21965,21995,69
03/11/2009,09:55:00,22000,22015,21995,22010,31
03/11/2009,09:56:00,22010,22010,22005,22010,21
03/11/2009,09:57:00,22005,22010,22000,22005,13
03/11/2009,09:58:00,22005,22020,22005,22015,31
03/11/2009,09:59:00,22015,22015,22005,22010,9
03/11/2009,10:00:00,22005,22005,21990,21995,46
03/11/2009,10:01:00,21990,22000,21965,21965,36
03/11/2009,10:02:00,21970,21980,21970,21980,32
03/11/2009,10:03:00,21980,21995,21980,21995,17
03/11/2009,10:04:00,21995,22010,21995,22010,54
03/11/2009,10:05:00,22005,22010,22000,22000,15
03/11/2009,10:06:00,22005,22005,22000,22005,8
03/11/2009,10:07:00,22000,22020,22000,22015,31
03/11/2009,10:08:00,22020,22030,22015,22030,35
03/11/2009,10:09:00,22035,22035,22015,22025,50
03/11/2009,10:10:00,22025,22025,22020,22025,17
03/11/2009,10:11:00,22020,22020,22000,22005,31
03/11/2009,10:12:00,22000,22000,21985,21990,23
03/11/2009,10:13:00,21990,21995,21985,21995,10
03/11/2009,10:14:00,21990,21990,21980,21980,11
03/11/2009,10:15:00,21980,21990,21970,21975,25
03/11/2009,10:16:00,21980,21980,21975,21980,23
03/11/2009,10:17:00,21975,21975,21960,21965,27
03/11/2009,10:18:00,21970,21975,21965,21975,31
03/11/2009,10:19:00,21975,21985,21960,21985,52
03/11/2009,10:20:00,21980,21980,21965,21970,44
03/11/2009,10:21:00,21965,21965,21965,21965,6
03/11/2009,10:22:00,21965,21965,21955,21960,46
03/11/2009,10:23:00,21960,21970,21960,21960,27
03/11/2009,10:24:00,21960,21965,21955,21965,21
03/11/2009,10:25:00,21960,21960,21945,21955,94
03/11/2009,10:26:00,21960,21960,21955,21960,15
03/11/2009,10:27:00,21955,21955,21950,21950,32
03/11/2009,10:28:00,21945,21955,21945,21950,72
03/11/2009,10:29:00,21945,21950,21940,21950,84
03/11/2009,10:30:00,21955,21960,21950,21955,38
03/11/2009,10:31:00,21955,21955,21920,21925,224
03/11/2009,10:32:00,21930,21940,21930,21930,51
03/11/2009,10:33:00,21930,21935,21920,21920,28
03/11/2009,10:34:00,21920,21925,21915,21925,34
03/11/2009,10:35:00,21925,21930,21915,21930,29
03/11/2009,10:36:00,21930,21935,21915,21925,36
03/11/2009,10:37:00,21925,21930,21920,21930,19
03/11/2009,10:38:00,21930,21935,21925,21935,12
03/11/2009,10:39:00,21935,21935,21930,21935,17
03/11/2009,10:40:00,21935,21935,21915,21920,33
03/11/2009,10:41:00,21920,21925,21915,21925,17
03/11/2009,10:42:00,21920,21920,21915,21920,16
03/11/2009,10:43:00,21920,21920,21900,21910,66
03/11/2009,10:44:00,21910,21915,21865,21880,165
03/11/2009,10:45:00,21880,21900,21875,21900,67
03/11/2009,10:46:00,21905,21920,21905,21915,39
03/11/2009,10:47:00,21910,21920,21910,21920,21
03/11/2009,10:48:00,21920,21945,21920,21945,58
03/11/2009,10:49:00,21945,21960,21935,21940,55
03/11/2009,10:50:00,21935,21940,21925,21925,22
03/11/2009,10:51:00,21925,21925,21910,21920,23
03/11/2009,10:52:00,21925,21930,21920,21925,14
03/11/2009,10:53:00,21920,21920,21885,21900,55
03/11/2009,10:54:00,21900,21900,21855,21880,76
03/11/2009,10:55:00,21885,21890,21870,21885,36
03/11/2009,10:56:00,21890,21895,21850,21850,51
03/11/2009,10:57:00,21855,21860,21820,21835,157
03/11/2009,10:58:00,21835,21855,21830,21855,47
03/11/2009,10:59:00,21860,21865,21850,21850,22
03/11/2009,11:00:00,21855,21855,21810,21825,85
03/11/2009,11:01:00,21820,21825,21805,21825,87
03/11/2009,11:02:00,21830,21840,21825,21830,61
03/11/2009,11:03:00,21835,21845,21835,21840,26
03/11/2009,11:04:00,21835,21840,21825,21830,24
03/11/2009,11:05:00,21830,21840,21825,21840,33
03/11/2009,11:06:00,21840,21860,21840,21850,36
03/11/2009,11:07:00,21855,21870,21855,21860,59
03/11/2009,11:08:00,21860,21865,21860,21860,25
03/11/2009,11:09:00,21860,21865,21860,21860,3
03/11/2009,11:10:00,21860,21870,21860,21865,10
03/11/2009,11:11:00,21870,21875,21870,21870,14
03/11/2009,11:12:00,21865,21870,21865,21865,4
03/11/2009,11:13:00,21865,21870,21865,21870,4
03/11/2009,11:14:00,21870,21900,21870,21895,25
03/11/2009,11:15:00,21895,21900,21885,21890,32
03/11/2009,11:16:00,21880,21890,21880,21890,14
03/11/2009,11:17:00,21890,21900,21890,21900,19
03/11/2009,11:18:00,21905,21930,21905,21925,50
03/11/2009,11:19:00,21930,21945,21930,21935,66
03/11/2009,11:20:00,21940,21940,21905,21910,56
03/11/2009,11:21:00,21910,21910,21905,21905,11
03/11/2009,11:22:00,21905,21905,21890,21890,17
03/11/2009,11:23:00,21885,21885,21845,21850,63
03/11/2009,11:24:00,21845,21850,21835,21835,65
03/11/2009,11:25:00,21840,21840,21820,21820,28
03/11/2009,11:26:00,21825,21830,21810,21825,86
03/11/2009,11:27:00,21830,21830,21805,21810,66
03/11/2009,11:28:00,21815,21820,21815,21820,11
03/11/2009,11:29:00,21820,21835,21820,21825,19
03/11/2009,11:30:00,21825,21840,21820,21825,25
03/11/2009,11:31:00,21820,21820,21810,21815,13
03/11/2009,11:32:00,21815,21815,21805,21805,23
03/11/2009,11:33:00,21805,21810,21760,21775,141
03/11/2009,11:34:00,21780,21795,21775,21790,52
03/11/2009,11:35:00,21790,21795,21790,21790,22
03/11/2009,11:36:00,21785,21800,21780,21795,65
03/11/2009,11:37:00,21800,21825,21800,21820,66
03/11/2009,11:38:00,21825,21840,21825,21835,34
03/11/2009,11:39:00,21835,21840,21830,21830,22
03/11/2009,11:40:00,21825,21840,21825,21835,16
03/11/2009,11:41:00,21835,21835,21820,21825,27
03/11/2009,11:42:00,21825,21835,21825,21830,33
03/11/2009,11:43:00,21830,21830,21805,21810,32
03/11/2009,11:44:00,21810,21825,21805,21820,15
03/11/2009,11:45:00,21820,21830,21820,21825,11
03/11/2009,11:46:00,21830,21835,21825,21825,9
03/11/2009,11:47:00,21830,21830,21820,21820,13
03/11/2009,11:48:00,21820,21820,21810,21810,12
03/11/2009,11:49:00,21805,21805,21790,21790,21
03/11/2009,11:50:00,21790,21795,21775,21780,45
03/11/2009,11:51:00,21780,21785,21780,21785,12
03/11/2009,11:52:00,21795,21800,21795,21800,9
03/11/2009,11:53:00,21795,21795,21795,21795,1
03/11/2009,11:54:00,21800,21810,21795,21795,33
03/11/2009,11:55:00,21795,21810,21795,21805,22
03/11/2009,11:56:00,21805,21825,21805,21820,24
03/11/2009,11:57:00,21820,21835,21820,21825,23
03/11/2009,11:58:00,21825,21825,21815,21820,19
03/11/2009,11:59:00,21825,21825,21825,21825,2
03/11/2009,12:00:00,21825,21835,21825,21835,28
03/11/2009,12:01:00,21830,21840,21830,21835,18
03/11/2009,12:02:00,21830,21835,21830,21830,11
03/11/2009,12:03:00,21835,21835,21830,21835,25
03/11/2009,12:04:00,21835,21835,21825,21825,7
03/11/2009,12:05:00,21825,21825,21785,21800,66
03/11/2009,12:06:00,21800,21805,21790,21790,32
03/11/2009,12:07:00,21785,21790,21755,21790,78
03/11/2009,12:08:00,21795,21795,21790,21790,13
03/11/2009,12:09:00,21790,21790,21770,21785,33
03/11/2009,12:10:00,21785,21785,21780,21780,9
03/11/2009,12:11:00,21780,21790,21775,21785,44
03/11/2009,12:12:00,21785,21790,21785,21785,11
03/11/2009,12:13:00,21785,21790,21770,21775,24
03/11/2009,12:14:00,21775,21785,21760,21780,32
03/11/2009,12:15:00,21780,21785,21770,21780,20
03/11/2009,12:16:00,21780,21780,21745,21745,34
03/11/2009,12:17:00,21745,21755,21725,21740,96
03/11/2009,12:18:00,21745,21760,21740,21760,40
03/11/2009,12:19:00,21760,21770,21760,21770,17
03/11/2009,12:20:00,21770,21770,21760,21770,17
03/11/2009,12:21:00,21775,21780,21770,21775,16
03/11/2009,12:22:00,21780,21780,21775,21775,11
03/11/2009,12:23:00,21775,21780,21775,21780,20
03/11/2009,12:24:00,21780,21780,21775,21780,11
03/11/2009,12:25:00,21785,21790,21785,21790,9
03/11/2009,12:26:00,21785,21785,21785,21785,3
03/11/2009,12:27:00,21785,21785,21785,21785,1
03/11/2009,12:28:00,21790,21800,21790,21790,31
03/11/2009,12:29:00,21790,21790,21780,21785,12
03/11/2009,12:30:00,21785,21790,21780,21780,5
03/11/2009,12:31:00,21790,21790,21780,21785,8
03/11/2009,12:32:00,21780,21795,21775,21795,33
03/11/2009,12:34:00,21790,21790,21775,21785,12
03/11/2009,12:35:00,21780,21785,21780,21785,4
03/11/2009,12:36:00,21790,21795,21790,21795,7
03/11/2009,12:37:00,21800,21820,21800,21815,22
03/11/2009,12:38:00,21815,21815,21800,21800,10
03/11/2009,12:39:00,21810,21810,21810,21810,2
03/11/2009,12:40:00,21810,21810,21805,21810,7
03/11/2009,12:41:00,21810,21810,21805,21805,7
03/11/2009,12:42:00,21800,21800,21790,21800,8
03/11/2009,12:43:00,21800,21810,21800,21810,8
03/11/2009,12:44:00,21810,21810,21805,21805,4
03/11/2009,12:45:00,21810,21810,21810,21810,3
03/11/2009,12:46:00,21810,21810,21795,21800,21
03/11/2009,12:47:00,21805,21805,21805,21805,1
03/11/2009,12:48:00,21805,21805,21805,21805,1
03/11/2009,12:49:00,21805,21805,21805,21805,6
03/11/2009,12:50:00,21800,21810,21800,21810,5
03/11/2009,12:51:00,21805,21805,21805,21805,5
03/11/2009,12:52:00,21805,21805,21800,21805,11
03/11/2009,12:53:00,21800,21800,21770,21780,25
03/11/2009,12:54:00,21785,21785,21785,21785,2
03/11/2009,12:55:00,21785,21790,21785,21790,2
03/11/2009,12:56:00,21780,21790,21780,21790,17
03/11/2009,12:57:00,21790,21790,21785,21785,5
03/11/2009,12:58:00,21785,21800,21785,21800,11
03/11/2009,12:59:00,21800,21820,21800,21815,40
03/11/2009,13:00:00,21815,21815,21800,21800,21
03/11/2009,13:01:00,21805,21810,21805,21805,24
03/11/2009,13:02:00,21800,21810,21800,21810,19
03/11/2009,13:03:00,21805,21805,21800,21800,7
03/11/2009,13:04:00,21800,21810,21800,21810,9
03/11/2009,13:05:00,21810,21810,21800,21800,7
03/11/2009,13:06:00,21810,21820,21810,21820,23
03/11/2009,13:07:00,21820,21820,21795,21805,11
03/11/2009,13:08:00,21805,21825,21805,21825,16
03/11/2009,13:09:00,21820,21830,21820,21830,13
03/11/2009,13:10:00,21830,21830,21820,21825,18
03/11/2009,13:11:00,21825,21835,21820,21835,6
03/11/2009,13:12:00,21830,21835,21830,21835,7
03/11/2009,13:14:00,21830,21835,21830,21835,2
03/11/2009,13:15:00,21835,21835,21835,21835,2
03/11/2009,13:16:00,21835,21835,21835,21835,1
03/11/2009,13:17:00,21835,21835,21815,21815,7
03/11/2009,13:18:00,21815,21815,21790,21795,7
03/11/2009,13:19:00,21795,21795,21795,21795,3
03/11/2009,13:20:00,21800,21800,21800,21800,7
03/11/2009,13:21:00,21800,21805,21800,21805,4
03/11/2009,13:22:00,21810,21815,21790,21795,12
03/11/2009,13:23:00,21800,21800,21795,21795,4
03/11/2009,13:24:00,21805,21805,21795,21795,9
03/11/2009,13:25:00,21795,21795,21795,21795,1
03/11/2009,13:26:00,21790,21790,21780,21780,9
03/11/2009,13:27:00,21775,21785,21775,21775,15
03/11/2009,13:28:00,21765,21785,21760,21785,17
03/11/2009,13:29:00,21790,21795,21790,21790,20
03/11/2009,13:30:00,21795,21800,21790,21800,20
03/11/2009,13:31:00,21805,21840,21800,21840,51
03/11/2009,13:32:00,21845,21865,21835,21860,64
03/11/2009,13:33:00,21860,21860,21835,21835,23
03/11/2009,13:34:00,21845,21855,21845,21855,12
03/11/2009,13:35:00,21850,21850,21850,21850,1
03/11/2009,13:36:00,21850,21855,21850,21850,6
03/11/2009,13:37:00,21850,21855,21830,21835,17
03/11/2009,13:38:00,21830,21835,21815,21815,16
03/11/2009,13:39:00,21820,21825,21820,21825,9
03/11/2009,13:40:00,21825,21850,21825,21845,20
03/11/2009,13:41:00,21845,21845,21825,21835,19
03/11/2009,13:42:00,21835,21845,21835,21845,9
03/11/2009,13:43:00,21840,21840,21835,21840,6
03/11/2009,13:44:00,21845,21850,21845,21845,7
03/11/2009,13:45:00,21840,21845,21840,21845,10
03/11/2009,13:46:00,21850,21850,21840,21845,29
03/11/2009,13:47:00,21845,21845,21825,21830,13
03/11/2009,13:48:00,21830,21835,21830,21835,9
03/11/2009,13:49:00,21830,21830,21825,21825,8
03/11/2009,13:50:00,21825,21830,21815,21825,37
03/11/2009,13:51:00,21820,21825,21815,21820,10
03/11/2009,13:52:00,21820,21840,21815,21835,15
03/11/2009,13:53:00,21830,21830,21830,21830,6
03/11/2009,13:54:00,21830,21845,21830,21835,11
03/11/2009,13:55:00,21840,21845,21840,21845,14
03/11/2009,13:56:00,21845,21850,21845,21845,5
03/11/2009,13:57:00,21850,21850,21830,21845,24
03/11/2009,13:58:00,21845,21845,21845,21845,2
03/11/2009,13:59:00,21850,21850,21850,21850,3
03/11/2009,14:00:00,21850,21855,21845,21855,16
03/11/2009,14:01:00,21855,21875,21855,21865,56
03/11/2009,14:02:00,21870,21870,21870,21870,1
03/11/2009,14:03:00,21870,21890,21870,21890,47
03/11/2009,14:04:00,21890,21890,21880,21880,22
03/11/2009,14:05:00,21880,21890,21880,21885,9
03/11/2009,14:06:00,21895,21905,21895,21895,46
03/11/2009,14:07:00,21895,21895,21885,21885,6
03/11/2009,14:08:00,21885,21890,21875,21885,19
03/11/2009,14:09:00,21890,21890,21880,21880,7
03/11/2009,14:10:00,21875,21875,21865,21865,21
03/11/2009,14:11:00,21865,21875,21865,21870,13
03/11/2009,14:12:00,21865,21865,21860,21860,7
03/11/2009,14:13:00,21865,21870,21860,21860,6
03/11/2009,14:14:00,21860,21870,21860,21865,13
03/11/2009,14:15:00,21865,21865,21865,21865,3
03/11/2009,14:16:00,21865,21870,21865,21870,4
03/11/2009,14:17:00,21870,21875,21870,21875,22
03/11/2009,14:18:00,21870,21870,21865,21865,2
03/11/2009,14:19:00,21870,21870,21865,21865,4
03/11/2009,14:20:00,21870,21880,21870,21880,12
03/11/2009,14:21:00,21885,21890,21880,21890,12
03/11/2009,14:22:00,21895,21895,21885,21885,5
03/11/2009,14:23:00,21890,21890,21890,21890,5
03/11/2009,14:24:00,21885,21885,21885,21885,5
03/11/2009,14:25:00,21885,21895,21885,21895,8
03/11/2009,14:26:00,21895,21895,21880,21885,5
03/11/2009,14:27:00,21885,21905,21885,21905,23
03/11/2009,14:28:00,21905,21905,21890,21895,14
03/11/2009,14:29:00,21895,21895,21890,21890,5
03/11/2009,14:30:00,21890,21890,21870,21880,26
03/11/2009,14:31:00,21880,21885,21875,21880,17
03/11/2009,14:32:00,21880,21885,21875,21875,10
03/11/2009,14:33:00,21880,21885,21875,21875,11
03/11/2009,14:34:00,21870,21875,21845,21850,26
03/11/2009,14:35:00,21850,21850,21835,21835,20
03/11/2009,14:36:00,21840,21850,21835,21845,34
03/11/2009,14:37:00,21850,21865,21840,21860,17
03/11/2009,14:38:00,21860,21860,21835,21835,20
03/11/2009,14:39:00,21835,21855,21830,21835,39
03/11/2009,14:40:00,21830,21850,21830,21835,18
03/11/2009,14:41:00,21835,21840,21835,21840,13
03/11/2009,14:42:00,21840,21845,21835,21835,10
03/11/2009,14:43:00,21840,21850,21840,21845,35
03/11/2009,14:44:00,21840,21860,21840,21860,23
03/11/2009,14:45:00,21860,21860,21855,21860,9
03/11/2009,14:46:00,21860,21865,21840,21860,35
03/11/2009,14:47:00,21865,21885,21865,21875,17
03/11/2009,14:48:00,21865,21875,21850,21850,49
03/11/2009,14:49:00,21845,21865,21840,21865,50
03/11/2009,14:50:00,21870,21870,21865,21865,7
03/11/2009,14:51:00,21860,21870,21860,21870,5
03/11/2009,14:52:00,21865,21865,21860,21860,2
03/11/2009,14:53:00,21855,21860,21850,21850,12
03/11/2009,14:54:00,21845,21845,21845,21845,31
03/11/2009,14:55:00,21845,21845,21810,21815,61
03/11/2009,14:56:00,21810,21820,21800,21800,63
03/11/2009,14:57:00,21800,21805,21795,21800,26
03/11/2009,14:58:00,21805,21820,21805,21815,14
03/11/2009,14:59:00,21815,21820,21810,21820,10
03/11/2009,15:00:00,21825,21825,21815,21820,14
03/11/2009,15:01:00,21825,21840,21825,21830,20
03/11/2009,15:02:00,21825,21825,21790,21795,45
03/11/2009,15:03:00,21790,21805,21790,21795,10
03/11/2009,15:04:00,21795,21805,21795,21800,8
03/11/2009,15:05:00,21800,21810,21800,21805,9
03/11/2009,15:06:00,21810,21830,21810,21825,18
03/11/2009,15:07:00,21820,21825,21815,21820,11
03/11/2009,15:08:00,21815,21815,21810,21810,12
03/11/2009,15:09:00,21810,21820,21810,21820,5
03/11/2009,15:10:00,21820,21820,21815,21820,11
03/11/2009,15:11:00,21820,21820,21810,21815,16
03/11/2009,15:12:00,21805,21820,21805,21820,11
03/11/2009,15:13:00,21810,21825,21810,21820,10
03/11/2009,15:14:00,21825,21840,21825,21835,15
03/11/2009,15:15:00,21835,21835,21825,21830,20
03/11/2009,15:16:00,21835,21835,21815,21830,20
03/11/2009,15:17:00,21830,21835,21825,21830,17
03/11/2009,15:18:00,21830,21830,21825,21825,3
03/11/2009,15:19:00,21820,21830,21815,21830,12
03/11/2009,15:20:00,21830,21835,21820,21835,21
03/11/2009,15:21:00,21835,21835,21820,21820,18
03/11/2009,15:22:00,21820,21825,21820,21825,31
03/11/2009,15:24:00,21830,21830,21825,21830,4
03/11/2009,15:25:00,21830,21830,21830,21830,4
03/11/2009,15:26:00,21835,21840,21830,21830,16
03/11/2009,15:27:00,21830,21835,21830,21835,6
03/11/2009,15:28:00,21840,21855,21840,21845,12
03/11/2009,15:29:00,21840,21845,21840,21845,8
03/11/2009,15:30:00,21845,21850,21820,21820,50
03/11/2009,15:31:00,21820,21850,21810,21835,73
03/11/2009,15:32:00,21835,21845,21805,21805,44
03/11/2009,15:33:00,21800,21800,21765,21785,95
03/11/2009,15:34:00,21785,21820,21780,21815,64
03/11/2009,15:35:00,21805,21860,21805,21840,70
03/11/2009,15:36:00,21845,21845,21790,21830,75
03/11/2009,15:37:00,21830,21860,21825,21850,124
03/11/2009,15:38:00,21850,21860,21825,21855,101
03/11/2009,15:39:00,21855,21870,21840,21855,73
03/11/2009,15:40:00,21850,21895,21850,21885,83
03/11/2009,15:41:00,21885,21890,21870,21890,40
03/11/2009,15:42:00,21895,21925,21895,21910,106
03/11/2009,15:43:00,21905,21920,21895,21900,49
03/11/2009,15:44:00,21905,21915,21890,21890,34
03/11/2009,15:45:00,21905,21955,21900,21950,84
03/11/2009,15:46:00,21955,21960,21925,21940,108
03/11/2009,15:47:00,21945,21945,21895,21905,71
03/11/2009,15:48:00,21910,21920,21900,21900,44
03/11/2009,15:49:00,21895,21915,21880,21885,57
03/11/2009,15:50:00,21880,21900,21875,21895,50
03/11/2009,15:51:00,21895,21945,21880,21945,46
03/11/2009,15:52:00,21945,21965,21935,21960,82
03/11/2009,15:53:00,21960,21960,21925,21925,47
03/11/2009,15:54:00,21930,21940,21905,21935,44
03/11/2009,15:55:00,21935,21960,21915,21960,62
03/11/2009,15:56:00,21960,21970,21925,21935,54
03/11/2009,15:57:00,21935,21940,21920,21930,26
03/11/2009,15:58:00,21930,21935,21915,21935,39
03/11/2009,15:59:00,21935,21965,21935,21940,23
03/11/2009,16:00:00,21945,21990,21875,21885,230
03/11/2009,16:01:00,21880,21900,21850,21890,150
03/11/2009,16:02:00,21895,21950,21895,21945,106
03/11/2009,16:03:00,21950,21990,21940,21990,102
03/11/2009,16:04:00,21990,22000,21975,22000,61
03/11/2009,16:05:00,21995,22000,21970,21975,24
03/11/2009,16:06:00,21980,21995,21955,21980,64
03/11/2009,16:07:00,21980,22025,21980,21995,121
03/11/2009,16:08:00,21995,21995,21980,21990,24
03/11/2009,16:09:00,21985,21990,21980,21980,13
03/11/2009,16:10:00,21985,22000,21975,22000,52
03/11/2009,16:11:00,22000,22015,21940,21945,134
03/11/2009,16:12:00,21945,21955,21905,21920,84
03/11/2009,16:13:00,21925,21935,21915,21920,68
03/11/2009,16:14:00,21920,21945,21910,21930,61
03/11/2009,16:15:00,21925,21970,21925,21950,58
03/11/2009,16:16:00,21935,21970,21935,21950,34
03/11/2009,16:17:00,21945,21960,21930,21935,51
03/11/2009,16:18:00,21935,21935,21900,21905,67
03/11/2009,16:19:00,21910,21940,21900,21940,45
03/11/2009,16:20:00,21940,21940,21895,21895,30
03/11/2009,16:21:00,21900,21935,21895,21925,37
03/11/2009,16:22:00,21935,21935,21910,21910,30
03/11/2009,16:23:00,21920,21930,21920,21920,7
03/11/2009,16:24:00,21910,21945,21910,21940,26
03/11/2009,16:25:00,21940,21955,21940,21940,38
03/11/2009,16:26:00,21940,21945,21905,21915,59
03/11/2009,16:27:00,21920,21930,21910,21930,33
03/11/2009,16:28:00,21940,21945,21910,21925,67
03/11/2009,16:29:00,21920,21925,21895,21910,48
03/11/2009,16:30:00,21910,21925,21910,21920,29
03/11/2009,16:31:00,21925,21945,21925,21940,34
03/11/2009,16:32:00,21940,21945,21925,21935,16
03/11/2009,16:33:00,21935,21945,21930,21935,11
03/11/2009,16:34:00,21940,21970,21940,21960,57
03/11/2009,16:35:00,21960,21970,21945,21955,38
03/11/2009,16:36:00,21950,21965,21945,21945,24
03/11/2009,16:37:00,21940,21940,21910,21915,53
03/11/2009,16:38:00,21920,21920,21905,21905,36
03/11/2009,16:39:00,21905,21915,21895,21915,52
03/11/2009,16:40:00,21920,21945,21920,21935,57
03/11/2009,16:41:00,21935,21940,21915,21915,27
03/11/2009,16:42:00,21915,21955,21910,21955,58
03/11/2009,16:43:00,21955,21960,21945,21960,61
03/11/2009,16:44:00,21960,21970,21950,21970,39
03/11/2009,16:45:00,21970,21990,21960,21970,70
03/11/2009,16:46:00,21965,21965,21950,21965,10
03/11/2009,16:47:00,21960,21980,21960,21980,29
03/11/2009,16:48:00,21980,22005,21980,22000,66
03/11/2009,16:49:00,21995,22000,21995,21995,19
03/11/2009,16:50:00,21990,22000,21985,22000,27
03/11/2009,16:51:00,22000,22035,22000,22025,92
03/11/2009,16:52:00,22025,22030,22015,22015,34
03/11/2009,16:53:00,22010,22010,21995,22010,35
03/11/2009,16:54:00,22010,22010,21985,21990,33
03/11/2009,16:55:00,21990,22000,21970,21970,65
03/11/2009,16:56:00,21970,21990,21955,21965,82
03/11/2009,16:57:00,21965,21970,21965,21970,17
03/11/2009,16:58:00,21970,21985,21970,21985,20
03/11/2009,16:59:00,21980,21995,21970,21975,34
03/11/2009,17:00:00,21980,21985,21970,21975,32
03/11/2009,17:01:00,21980,21985,21975,21985,6
03/11/2009,17:02:00,21985,21985,21970,21975,21
03/11/2009,17:03:00,21975,21995,21970,21990,26
03/11/2009,17:04:00,21995,22025,21995,22015,37
03/11/2009,17:05:00,22015,22015,22005,22010,24
03/11/2009,17:06:00,22005,22005,21975,21980,42
03/11/2009,17:07:00,21980,21980,21945,21955,66
03/11/2009,17:08:00,21960,21965,21955,21960,15
03/11/2009,17:09:00,21960,21975,21960,21965,31
03/11/2009,17:10:00,21960,21965,21950,21965,39
03/11/2009,17:11:00,21965,21975,21965,21970,37
03/11/2009,17:12:00,21970,21970,21950,21965,25
03/11/2009,17:13:00,21970,21975,21970,21975,29
03/11/2009,17:14:00,21975,21995,21970,21995,36
03/11/2009,17:15:00,22000,22000,21965,21970,56
03/11/2009,17:16:00,21970,21970,21960,21960,29
03/11/2009,17:17:00,21955,21960,21930,21935,52
03/11/2009,17:18:00,21935,21935,21925,21925,84
03/11/2009,17:19:00,21935,21945,21925,21935,42
03/11/2009,17:20:00,21935,21945,21930,21930,25
03/11/2009,17:21:00,21925,21940,21925,21930,23
03/11/2009,17:22:00,21935,21945,21935,21945,35
03/11/2009,17:23:00,21945,21955,21935,21945,51
03/11/2009,17:24:00,21950,21960,21950,21955,44
03/11/2009,17:25:00,21950,21955,21905,21915,68
03/11/2009,17:26:00,21910,21915,21890,21905,126
03/11/2009,17:27:00,21910,21915,21905,21915,22
03/11/2009,17:28:00,21915,21925,21910,21915,52
03/11/2009,17:29:00,21920,21925,21880,21895,197
03/11/2009,17:30:00,21890,21905,21860,21870,149
03/11/2009,17:31:00,21875,21895,21870,21870,57
03/11/2009,17:32:00,21865,21870,21860,21865,39
03/11/2009,17:33:00,21865,21870,21845,21865,106
03/11/2009,17:34:00,21870,21890,21865,21890,48
03/11/2009,17:35:00,21890,21895,21870,21875,90
03/11/2009,17:36:00,21885,21885,21835,21840,51
03/11/2009,17:37:00,21840,21850,21815,21815,121
03/11/2009,17:38:00,21835,21840,21820,21840,66
03/11/2009,17:39:00,21840,21855,21805,21805,64