DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
04/11/2009,09:00:00,22110,22110,21970,21985,338
04/11/2009,09:01:00,21985,22030,21985,22030,153
04/11/2009,09:02:00,22030,22030,22005,22025,139
04/11/2009,09:03:00,22030,22035,22020,22025,56
04/11/2009,09:04:00,22015,22030,22010,22030,157
04/11/2009,09:05:00,22030,22065,22015,22065,195
04/11/2009,09:06:00,22065,22065,22045,22060,62
04/11/2009,09:07:00,22060,22065,22035,22040,72
04/11/2009,09:08:00,22040,22050,22035,22040,48
04/11/2009,09:09:00,22040,22065,22040,22050,46
04/11/2009,09:10:00,22050,22050,22020,22035,49
04/11/2009,09:11:00,22030,22055,22030,22055,60
04/11/2009,09:12:00,22055,22055,22030,22035,32
04/11/2009,09:13:00,22040,22055,22040,22055,28
04/11/2009,09:14:00,22055,22055,22045,22050,16
04/11/2009,09:15:00,22045,22050,22040,22040,22
04/11/2009,09:16:00,22040,22040,22020,22035,42
04/11/2009,09:17:00,22035,22035,22010,22010,27
04/11/2009,09:18:00,22005,22010,21970,21990,132
04/11/2009,09:19:00,21990,21990,21955,21960,85
04/11/2009,09:20:00,21955,21985,21955,21980,75
04/11/2009,09:21:00,21980,21985,21975,21975,56
04/11/2009,09:22:00,21970,21975,21950,21955,52
04/11/2009,09:23:00,21955,21960,21950,21960,14
04/11/2009,09:24:00,21960,21965,21960,21960,17
04/11/2009,09:25:00,21960,21990,21960,21985,44
04/11/2009,09:26:00,21985,21990,21970,21975,42
04/11/2009,09:27:00,21970,21985,21965,21985,37
04/11/2009,09:28:00,21990,21990,21965,21985,27
04/11/2009,09:29:00,21980,21985,21980,21985,12
04/11/2009,09:30:00,21985,21995,21980,21985,46
04/11/2009,09:31:00,21985,22000,21980,21995,32
04/11/2009,09:32:00,21995,21995,21995,21995,5
04/11/2009,09:33:00,22000,22020,22000,22010,46
04/11/2009,09:34:00,22015,22025,22015,22025,22
04/11/2009,09:35:00,22025,22030,22025,22030,45
04/11/2009,09:36:00,22025,22055,22025,22050,46
04/11/2009,09:37:00,22050,22055,22045,22055,15
04/11/2009,09:38:00,22060,22075,22060,22075,61
04/11/2009,09:39:00,22075,22080,22065,22065,30
04/11/2009,09:40:00,22065,22070,22065,22065,19
04/11/2009,09:41:00,22060,22070,22060,22065,28
04/11/2009,09:42:00,22060,22065,22050,22060,24
04/11/2009,09:43:00,22055,22060,22055,22060,14
04/11/2009,09:44:00,22065,22070,22060,22060,33
04/11/2009,09:45:00,22060,22095,22060,22085,74
04/11/2009,09:46:00,22085,22085,22065,22085,29
04/11/2009,09:47:00,22080,22090,22080,22085,31
04/11/2009,09:48:00,22090,22090,22080,22090,25
04/11/2009,09:49:00,22085,22090,22080,22090,31
04/11/2009,09:50:00,22090,22110,22090,22105,97
04/11/2009,09:51:00,22110,22120,22100,22100,174
04/11/2009,09:52:00,22100,22100,22090,22090,37
04/11/2009,09:53:00,22090,22090,22085,22085,19
04/11/2009,09:54:00,22085,22095,22085,22095,13
04/11/2009,09:55:00,22090,22105,22090,22105,27
04/11/2009,09:56:00,22110,22110,22075,22080,61
04/11/2009,09:57:00,22080,22085,22055,22055,58
04/11/2009,09:58:00,22050,22050,22035,22050,57
04/11/2009,09:59:00,22050,22055,22040,22055,25
04/11/2009,10:00:00,22050,22055,22035,22050,80
04/11/2009,10:01:00,22055,22065,22050,22050,34
04/11/2009,10:02:00,22050,22050,22010,22025,82
04/11/2009,10:03:00,22020,22035,22020,22035,25
04/11/2009,10:04:00,22035,22035,22025,22030,20
04/11/2009,10:05:00,22035,22050,22030,22050,39
04/11/2009,10:06:00,22050,22050,22040,22045,18
04/11/2009,10:07:00,22040,22045,22040,22040,16
04/11/2009,10:08:00,22035,22040,22030,22040,24
04/11/2009,10:09:00,22040,22040,22035,22035,19
04/11/2009,10:10:00,22030,22040,22030,22040,24
04/11/2009,10:11:00,22035,22035,22025,22035,31
04/11/2009,10:12:00,22035,22035,22035,22035,8
04/11/2009,10:13:00,22035,22045,22035,22035,23
04/11/2009,10:14:00,22040,22050,22040,22050,26
04/11/2009,10:15:00,22055,22075,22050,22075,57
04/11/2009,10:16:00,22075,22075,22060,22065,23
04/11/2009,10:17:00,22060,22065,22060,22060,9
04/11/2009,10:18:00,22065,22065,22060,22065,7
04/11/2009,10:19:00,22065,22080,22065,22075,18
04/11/2009,10:20:00,22075,22085,22075,22085,22
04/11/2009,10:21:00,22085,22095,22085,22085,15
04/11/2009,10:22:00,22085,22085,22085,22085,10
04/11/2009,10:23:00,22080,22080,22065,22070,32
04/11/2009,10:24:00,22065,22075,22065,22070,18
04/11/2009,10:25:00,22070,22075,22070,22070,11
04/11/2009,10:26:00,22065,22065,22050,22060,45
04/11/2009,10:27:00,22065,22070,22055,22065,43
04/11/2009,10:28:00,22060,22065,22055,22065,16
04/11/2009,10:29:00,22065,22065,22065,22065,5
04/11/2009,10:30:00,22065,22075,22065,22075,21
04/11/2009,10:31:00,22070,22070,22070,22070,4
04/11/2009,10:32:00,22070,22090,22070,22090,24
04/11/2009,10:33:00,22085,22095,22085,22095,19
04/11/2009,10:34:00,22095,22110,22085,22105,44
04/11/2009,10:35:00,22105,22110,22085,22085,43
04/11/2009,10:36:00,22085,22095,22085,22095,26
04/11/2009,10:37:00,22095,22100,22090,22095,15
04/11/2009,10:38:00,22095,22100,22095,22095,58
04/11/2009,10:39:00,22095,22100,22085,22090,7
04/11/2009,10:40:00,22090,22090,22085,22090,22
04/11/2009,10:41:00,22090,22095,22090,22095,15
04/11/2009,10:42:00,22095,22095,22085,22090,13
04/11/2009,10:43:00,22095,22105,22090,22090,50
04/11/2009,10:44:00,22090,22090,22070,22075,46
04/11/2009,10:45:00,22075,22075,22070,22075,29
04/11/2009,10:46:00,22075,22080,22075,22080,9
04/11/2009,10:47:00,22080,22095,22080,22090,17
04/11/2009,10:48:00,22090,22090,22085,22085,2
04/11/2009,10:49:00,22085,22090,22080,22085,13
04/11/2009,10:50:00,22090,22090,22085,22085,19
04/11/2009,10:51:00,22085,22085,22085,22085,2
04/11/2009,10:52:00,22085,22085,22085,22085,4
04/11/2009,10:53:00,22085,22085,22085,22085,2
04/11/2009,10:54:00,22085,22085,22080,22085,5
04/11/2009,10:55:00,22080,22080,22080,22080,2
04/11/2009,10:56:00,22085,22085,22085,22085,9
04/11/2009,10:57:00,22090,22090,22080,22085,22
04/11/2009,10:58:00,22090,22100,22090,22095,18
04/11/2009,10:59:00,22100,22100,22100,22100,7
04/11/2009,11:00:00,22100,22100,22090,22090,16
04/11/2009,11:01:00,22095,22110,22095,22100,17
04/11/2009,11:02:00,22100,22105,22095,22100,76
04/11/2009,11:03:00,22095,22100,22090,22095,16
04/11/2009,11:04:00,22090,22090,22085,22090,8
04/11/2009,11:05:00,22095,22095,22095,22095,3
04/11/2009,11:06:00,22095,22100,22095,22100,7
04/11/2009,11:07:00,22090,22095,22090,22095,2
04/11/2009,11:08:00,22095,22095,22090,22090,15
04/11/2009,11:09:00,22095,22100,22095,22095,3
04/11/2009,11:10:00,22095,22095,22090,22090,5
04/11/2009,11:11:00,22095,22095,22090,22095,7
04/11/2009,11:12:00,22090,22090,22080,22080,13
04/11/2009,11:13:00,22080,22085,22080,22085,13
04/11/2009,11:14:00,22085,22085,22080,22080,3
04/11/2009,11:15:00,22080,22080,22055,22065,47
04/11/2009,11:16:00,22060,22060,22030,22040,66
04/11/2009,11:17:00,22045,22045,22035,22040,22
04/11/2009,11:18:00,22040,22055,22040,22045,26
04/11/2009,11:19:00,22050,22050,22045,22045,5
04/11/2009,11:20:00,22045,22050,22040,22040,12
04/11/2009,11:21:00,22040,22060,22035,22055,16
04/11/2009,11:22:00,22060,22075,22060,22075,35
04/11/2009,11:23:00,22075,22090,22075,22090,29
04/11/2009,11:24:00,22090,22100,22090,22090,19
04/11/2009,11:25:00,22090,22095,22085,22095,8
04/11/2009,11:26:00,22100,22110,22095,22105,45
04/11/2009,11:27:00,22105,22130,22105,22125,81
04/11/2009,11:28:00,22125,22135,22120,22125,92
04/11/2009,11:29:00,22135,22145,22130,22135,45
04/11/2009,11:30:00,22135,22135,22130,22135,12
04/11/2009,11:31:00,22135,22135,22130,22135,9
04/11/2009,11:32:00,22135,22135,22135,22135,2
04/11/2009,11:33:00,22140,22140,22125,22125,15
04/11/2009,11:34:00,22130,22130,22125,22125,9
04/11/2009,11:35:00,22130,22140,22130,22135,22
04/11/2009,11:36:00,22140,22140,22130,22135,16
04/11/2009,11:37:00,22135,22135,22130,22130,3
04/11/2009,11:38:00,22125,22125,22125,22125,12
04/11/2009,11:39:00,22130,22130,22130,22130,1
04/11/2009,11:40:00,22125,22125,22120,22125,17
04/11/2009,11:41:00,22120,22125,22110,22110,25
04/11/2009,11:42:00,22120,22120,22115,22120,10
04/11/2009,11:43:00,22120,22125,22120,22125,7
04/11/2009,11:44:00,22125,22130,22125,22125,6
04/11/2009,11:45:00,22120,22125,22120,22125,4
04/11/2009,11:46:00,22120,22120,22120,22120,5
04/11/2009,11:48:00,22115,22120,22115,22115,11
04/11/2009,11:49:00,22120,22120,22120,22120,5
04/11/2009,11:50:00,22115,22115,22100,22105,53
04/11/2009,11:51:00,22110,22110,22100,22100,7
04/11/2009,11:52:00,22105,22110,22105,22110,3
04/11/2009,11:53:00,22110,22120,22105,22115,22
04/11/2009,11:54:00,22110,22115,22110,22115,2
04/11/2009,11:55:00,22115,22120,22115,22120,3
04/11/2009,11:56:00,22115,22120,22115,22120,2
04/11/2009,11:57:00,22120,22120,22120,22120,3
04/11/2009,11:58:00,22115,22120,22115,22120,9
04/11/2009,11:59:00,22125,22130,22125,22125,11
04/11/2009,12:00:00,22125,22130,22125,22125,28
04/11/2009,12:01:00,22125,22125,22120,22125,11
04/11/2009,12:02:00,22125,22125,22125,22125,6
04/11/2009,12:03:00,22125,22125,22120,22125,3
04/11/2009,12:04:00,22125,22125,22125,22125,1
04/11/2009,12:05:00,22130,22130,22125,22125,10
04/11/2009,12:06:00,22130,22130,22130,22130,1
04/11/2009,12:07:00,22125,22130,22125,22130,8
04/11/2009,12:08:00,22125,22130,22125,22130,7
04/11/2009,12:09:00,22125,22125,22120,22125,6
04/11/2009,12:10:00,22120,22120,22115,22115,9
04/11/2009,12:11:00,22120,22120,22115,22115,6
04/11/2009,12:12:00,22110,22115,22110,22115,8
04/11/2009,12:13:00,22115,22125,22115,22125,9
04/11/2009,12:14:00,22120,22125,22120,22125,5
04/11/2009,12:15:00,22125,22125,22125,22125,10
04/11/2009,12:16:00,22125,22125,22125,22125,2
04/11/2009,12:17:00,22125,22130,22120,22125,29
04/11/2009,12:18:00,22120,22120,22120,22120,1
04/11/2009,12:19:00,22120,22120,22120,22120,1
04/11/2009,12:20:00,22125,22125,22125,22125,8
04/11/2009,12:21:00,22120,22120,22120,22120,1
04/11/2009,12:22:00,22115,22115,22115,22115,4
04/11/2009,12:23:00,22115,22115,22115,22115,3
04/11/2009,12:26:00,22120,22120,22120,22120,4
04/11/2009,12:27:00,22125,22125,22120,22125,5
04/11/2009,12:28:00,22120,22120,22115,22115,8
04/11/2009,12:29:00,22120,22125,22120,22125,12
04/11/2009,12:30:00,22120,22120,22120,22120,4
04/11/2009,12:31:00,22115,22115,22115,22115,2
04/11/2009,12:32:00,22120,22120,22115,22115,7
04/11/2009,12:33:00,22115,22115,22110,22110,2
04/11/2009,12:34:00,22110,22110,22110,22110,1
04/11/2009,12:35:00,22110,22115,22110,22115,3
04/11/2009,12:36:00,22110,22115,22110,22110,7
04/11/2009,12:37:00,22110,22115,22110,22110,4
04/11/2009,12:38:00,22110,22115,22105,22115,6
04/11/2009,12:39:00,22115,22115,22115,22115,4
04/11/2009,12:41:00,22115,22120,22115,22115,3
04/11/2009,12:42:00,22115,22115,22115,22115,2
04/11/2009,12:43:00,22120,22120,22120,22120,1
04/11/2009,12:44:00,22120,22120,22120,22120,6
04/11/2009,12:45:00,22120,22120,22115,22120,5
04/11/2009,12:46:00,22120,22125,22120,22125,8
04/11/2009,12:47:00,22115,22115,22115,22115,2
04/11/2009,12:48:00,22115,22115,22115,22115,2
04/11/2009,12:49:00,22115,22115,22115,22115,2
04/11/2009,12:50:00,22115,22115,22115,22115,1
04/11/2009,12:51:00,22120,22120,22120,22120,1
04/11/2009,12:53:00,22115,22115,22115,22115,8
04/11/2009,12:54:00,22110,22115,22110,22115,13
04/11/2009,12:55:00,22115,22120,22115,22120,7
04/11/2009,12:56:00,22115,22115,22115,22115,1
04/11/2009,12:57:00,22115,22125,22115,22125,9
04/11/2009,12:58:00,22125,22125,22120,22120,5
04/11/2009,12:59:00,22125,22125,22120,22125,8
04/11/2009,13:00:00,22120,22135,22115,22125,32
04/11/2009,13:01:00,22120,22130,22120,22125,25
04/11/2009,13:02:00,22120,22120,22110,22120,31
04/11/2009,13:03:00,22120,22120,22110,22110,4
04/11/2009,13:04:00,22110,22110,22100,22100,32
04/11/2009,13:05:00,22105,22110,22105,22105,17
04/11/2009,13:06:00,22100,22105,22085,22090,110
04/11/2009,13:07:00,22090,22090,22085,22085,17
04/11/2009,13:08:00,22090,22095,22090,22095,17
04/11/2009,13:09:00,22095,22095,22095,22095,4
04/11/2009,13:10:00,22095,22095,22095,22095,2
04/11/2009,13:11:00,22090,22090,22085,22085,14
04/11/2009,13:12:00,22080,22080,22070,22075,19
04/11/2009,13:13:00,22075,22080,22070,22080,10
04/11/2009,13:15:00,22085,22085,22080,22080,10
04/11/2009,13:16:00,22080,22080,22080,22080,2
04/11/2009,13:17:00,22085,22095,22085,22095,10
04/11/2009,13:18:00,22090,22090,22080,22080,6
04/11/2009,13:19:00,22080,22090,22075,22085,21
04/11/2009,13:20:00,22080,22085,22080,22085,13
04/11/2009,13:21:00,22080,22080,22080,22080,8
04/11/2009,13:22:00,22075,22075,22075,22075,1
04/11/2009,13:23:00,22080,22080,22075,22080,4
04/11/2009,13:24:00,22075,22075,22075,22075,1
04/11/2009,13:25:00,22080,22085,22075,22085,14
04/11/2009,13:26:00,22085,22085,22080,22080,5
04/11/2009,13:27:00,22085,22095,22085,22090,5
04/11/2009,13:28:00,22090,22095,22090,22095,3
04/11/2009,13:29:00,22100,22100,22095,22095,7
04/11/2009,13:30:00,22100,22100,22095,22095,5
04/11/2009,13:31:00,22090,22095,22090,22095,10
04/11/2009,13:32:00,22100,22105,22100,22100,8
04/11/2009,13:33:00,22100,22100,22095,22095,5
04/11/2009,13:34:00,22095,22095,22090,22090,5
04/11/2009,13:35:00,22095,22100,22095,22100,6
04/11/2009,13:36:00,22100,22100,22080,22080,15
04/11/2009,13:37:00,22080,22080,22070,22070,16
04/11/2009,13:38:00,22075,22075,22070,22070,7
04/11/2009,13:39:00,22075,22075,22050,22060,46
04/11/2009,13:40:00,22055,22055,22045,22050,24
04/11/2009,13:41:00,22050,22050,22045,22050,11
04/11/2009,13:42:00,22055,22055,22055,22055,2
04/11/2009,13:43:00,22055,22055,22055,22055,1
04/11/2009,13:44:00,22060,22065,22055,22055,5
04/11/2009,13:45:00,22055,22060,22050,22055,15
04/11/2009,13:46:00,22050,22055,22050,22055,6
04/11/2009,13:47:00,22055,22065,22055,22065,6
04/11/2009,13:48:00,22060,22060,22060,22060,34
04/11/2009,13:49:00,22065,22065,22060,22060,3
04/11/2009,13:50:00,22060,22060,22060,22060,3
04/11/2009,13:51:00,22060,22060,22055,22055,9
04/11/2009,13:52:00,22060,22060,22060,22060,2
04/11/2009,13:54:00,22050,22060,22050,22060,7
04/11/2009,13:55:00,22050,22050,22050,22050,1
04/11/2009,13:56:00,22055,22065,22055,22065,6
04/11/2009,13:57:00,22065,22065,22065,22065,1
04/11/2009,13:58:00,22060,22065,22060,22065,3
04/11/2009,13:59:00,22060,22060,22060,22060,3
04/11/2009,14:00:00,22060,22060,22045,22050,18
04/11/2009,14:01:00,22050,22055,22050,22055,11
04/11/2009,14:02:00,22050,22055,22050,22055,7
04/11/2009,14:04:00,22055,22055,22055,22055,1
04/11/2009,14:05:00,22055,22060,22055,22060,5
04/11/2009,14:06:00,22060,22075,22060,22075,32
04/11/2009,14:07:00,22075,22075,22065,22075,21
04/11/2009,14:08:00,22075,22090,22075,22090,14
04/11/2009,14:09:00,22090,22090,22075,22075,5
04/11/2009,14:10:00,22085,22085,22080,22080,4
04/11/2009,14:11:00,22080,22085,22080,22080,12
04/11/2009,14:12:00,22085,22100,22085,22095,11
04/11/2009,14:13:00,22095,22100,22090,22095,7
04/11/2009,14:14:00,22100,22100,22100,22100,3
04/11/2009,14:15:00,22095,22095,22045,22070,155
04/11/2009,14:16:00,22070,22070,22020,22050,111
04/11/2009,14:17:00,22035,22065,22035,22065,28
04/11/2009,14:18:00,22055,22080,22055,22080,23
04/11/2009,14:19:00,22090,22090,22075,22085,18
04/11/2009,14:20:00,22085,22110,22085,22090,34
04/11/2009,14:21:00,22090,22100,22090,22100,16
04/11/2009,14:22:00,22095,22100,22090,22090,13
04/11/2009,14:23:00,22085,22100,22085,22090,22
04/11/2009,14:24:00,22095,22100,22090,22095,8
04/11/2009,14:25:00,22100,22120,22100,22120,29
04/11/2009,14:26:00,22120,22135,22115,22130,18
04/11/2009,14:27:00,22135,22135,22125,22125,45
04/11/2009,14:28:00,22125,22125,22120,22125,18
04/11/2009,14:29:00,22125,22125,22105,22110,38
04/11/2009,14:30:00,22115,22120,22115,22120,31
04/11/2009,14:31:00,22120,22120,22120,22120,9
04/11/2009,14:32:00,22120,22145,22120,22120,53
04/11/2009,14:33:00,22120,22130,22120,22130,5
04/11/2009,14:34:00,22130,22135,22125,22135,6
04/11/2009,14:35:00,22135,22140,22125,22125,12
04/11/2009,14:36:00,22125,22130,22120,22130,12
04/11/2009,14:37:00,22135,22170,22135,22160,147
04/11/2009,14:38:00,22165,22165,22160,22165,22
04/11/2009,14:39:00,22170,22185,22170,22170,67
04/11/2009,14:40:00,22170,22180,22165,22170,32
04/11/2009,14:41:00,22170,22175,22170,22170,10
04/11/2009,14:42:00,22175,22175,22175,22175,4
04/11/2009,14:43:00,22170,22170,22165,22165,7
04/11/2009,14:44:00,22165,22170,22165,22165,5
04/11/2009,14:45:00,22165,22165,22155,22155,14
04/11/2009,14:46:00,22160,22160,22150,22160,28
04/11/2009,14:47:00,22155,22155,22150,22150,11
04/11/2009,14:48:00,22150,22150,22145,22150,10
04/11/2009,14:49:00,22145,22150,22145,22150,7
04/11/2009,14:50:00,22145,22145,22145,22145,2
04/11/2009,14:51:00,22145,22150,22145,22150,9
04/11/2009,14:52:00,22150,22150,22145,22145,9
04/11/2009,14:53:00,22145,22145,22140,22140,16
04/11/2009,14:54:00,22140,22150,22140,22150,23
04/11/2009,14:55:00,22150,22155,22150,22155,9
04/11/2009,14:56:00,22155,22170,22150,22170,22
04/11/2009,14:57:00,22165,22175,22165,22170,57
04/11/2009,14:58:00,22175,22180,22170,22175,12
04/11/2009,14:59:00,22180,22180,22170,22170,10
04/11/2009,15:00:00,22170,22175,22165,22165,19
04/11/2009,15:01:00,22170,22175,22165,22170,12
04/11/2009,15:02:00,22170,22175,22170,22175,8
04/11/2009,15:03:00,22180,22200,22180,22195,94
04/11/2009,15:04:00,22195,22205,22190,22195,53
04/11/2009,15:05:00,22200,22220,22195,22220,58
04/11/2009,15:06:00,22220,22225,22215,22215,36
04/11/2009,15:07:00,22210,22210,22200,22200,36
04/11/2009,15:08:00,22205,22210,22195,22210,27
04/11/2009,15:09:00,22210,22215,22205,22215,12
04/11/2009,15:10:00,22205,22210,22205,22210,12
04/11/2009,15:11:00,22210,22215,22210,22215,12
04/11/2009,15:12:00,22220,22220,22205,22210,44
04/11/2009,15:13:00,22205,22205,22195,22195,12
04/11/2009,15:14:00,22195,22200,22190,22195,34
04/11/2009,15:15:00,22190,22215,22190,22210,51
04/11/2009,15:16:00,22210,22210,22200,22200,13
04/11/2009,15:17:00,22205,22215,22205,22215,13
04/11/2009,15:18:00,22210,22215,22210,22210,8
04/11/2009,15:19:00,22205,22205,22190,22195,22
04/11/2009,15:20:00,22190,22200,22190,22190,18
04/11/2009,15:21:00,22195,22195,22195,22195,14
04/11/2009,15:22:00,22190,22190,22190,22190,6
04/11/2009,15:23:00,22190,22190,22190,22190,1
04/11/2009,15:24:00,22195,22205,22195,22205,12
04/11/2009,15:25:00,22200,22200,22190,22190,15
04/11/2009,15:26:00,22190,22195,22190,22190,21
04/11/2009,15:27:00,22195,22195,22195,22195,6
04/11/2009,15:28:00,22195,22195,22190,22190,2
04/11/2009,15:29:00,22190,22200,22190,22200,4
04/11/2009,15:30:00,22205,22205,22185,22185,48
04/11/2009,15:31:00,22190,22190,22185,22190,26
04/11/2009,15:32:00,22195,22210,22190,22205,23
04/11/2009,15:33:00,22210,22225,22200,22205,47
04/11/2009,15:34:00,22205,22210,22180,22185,70
04/11/2009,15:35:00,22180,22185,22165,22170,50
04/11/2009,15:36:00,22180,22180,22165,22165,29
04/11/2009,15:37:00,22170,22185,22170,22185,24
04/11/2009,15:38:00,22190,22190,22180,22185,34
04/11/2009,15:39:00,22180,22180,22170,22170,8
04/11/2009,15:40:00,22165,22165,22145,22145,66
04/11/2009,15:41:00,22145,22155,22145,22155,93
04/11/2009,15:42:00,22155,22155,22150,22155,16
04/11/2009,15:43:00,22150,22155,22145,22155,21
04/11/2009,15:44:00,22155,22155,22135,22145,63
04/11/2009,15:45:00,22140,22160,22125,22155,48
04/11/2009,15:46:00,22155,22165,22140,22150,55
04/11/2009,15:47:00,22150,22155,22150,22155,16
04/11/2009,15:48:00,22160,22175,22160,22175,56
04/11/2009,15:49:00,22175,22175,22145,22150,45
04/11/2009,15:50:00,22150,22170,22145,22170,30
04/11/2009,15:51:00,22165,22170,22160,22160,11
04/11/2009,15:52:00,22155,22160,22145,22160,51
04/11/2009,15:53:00,22155,22165,22150,22160,51
04/11/2009,15:54:00,22155,22170,22150,22165,45
04/11/2009,15:55:00,22160,22180,22160,22175,25
04/11/2009,15:56:00,22180,22185,22165,22170,28
04/11/2009,15:57:00,22165,22185,22165,22185,14
04/11/2009,15:58:00,22180,22200,22180,22200,33
04/11/2009,15:59:00,22200,22205,22195,22205,16
04/11/2009,16:00:00,22205,22235,22135,22160,312
04/11/2009,16:01:00,22165,22185,22145,22165,67
04/11/2009,16:02:00,22165,22250,22165,22240,175
04/11/2009,16:03:00,22240,22265,22230,22255,187
04/11/2009,16:04:00,22250,22250,22225,22230,66
04/11/2009,16:05:00,22225,22250,22220,22250,51
04/11/2009,16:06:00,22250,22270,22230,22265,79
04/11/2009,16:07:00,22265,22265,22240,22250,58
04/11/2009,16:08:00,22245,22260,22245,22260,23
04/11/2009,16:09:00,22265,22290,22255,22275,203
04/11/2009,16:10:00,22280,22305,22275,22300,125
04/11/2009,16:11:00,22300,22305,22280,22280,81
04/11/2009,16:12:00,22285,22300,22275,22300,65
04/11/2009,16:13:00,22300,22300,22275,22285,76
04/11/2009,16:14:00,22285,22300,22285,22290,43
04/11/2009,16:15:00,22295,22315,22290,22305,107
04/11/2009,16:16:00,22305,22315,22300,22305,59
04/11/2009,16:17:00,22305,22315,22295,22300,60
04/11/2009,16:18:00,22305,22315,22295,22295,32
04/11/2009,16:19:00,22300,22320,22300,22315,55
04/11/2009,16:20:00,22315,22320,22310,22310,34
04/11/2009,16:21:00,22310,22330,22310,22320,100
04/11/2009,16:22:00,22315,22320,22300,22315,42
04/11/2009,16:23:00,22315,22325,22315,22315,32
04/11/2009,16:24:00,22320,22320,22310,22315,34
04/11/2009,16:25:00,22315,22325,22310,22310,51
04/11/2009,16:26:00,22310,22320,22305,22305,40
04/11/2009,16:27:00,22310,22315,22305,22310,35
04/11/2009,16:28:00,22310,22310,22300,22305,27
04/11/2009,16:29:00,22305,22315,22300,22315,14
04/11/2009,16:30:00,22310,22350,22310,22345,179
04/11/2009,16:31:00,22345,22370,22340,22365,104
04/11/2009,16:32:00,22360,22360,22345,22350,49
04/11/2009,16:33:00,22350,22355,22345,22350,21
04/11/2009,16:34:00,22350,22355,22345,22350,24
04/11/2009,16:35:00,22345,22350,22335,22335,34
04/11/2009,16:36:00,22345,22345,22340,22340,20
04/11/2009,16:37:00,22340,22345,22330,22330,15
04/11/2009,16:38:00,22335,22335,22310,22315,49
04/11/2009,16:39:00,22310,22310,22305,22305,32
04/11/2009,16:40:00,22310,22320,22310,22315,19
04/11/2009,16:41:00,22320,22325,22315,22325,25
04/11/2009,16:42:00,22325,22345,22325,22340,76
04/11/2009,16:43:00,22340,22340,22330,22335,28
04/11/2009,16:44:00,22340,22340,22335,22335,12
04/11/2009,16:45:00,22335,22350,22335,22350,34
04/11/2009,16:46:00,22345,22345,22335,22335,40
04/11/2009,16:47:00,22335,22340,22335,22340,5
04/11/2009,16:48:00,22340,22350,22335,22345,16
04/11/2009,16:49:00,22350,22360,22335,22360,18
04/11/2009,16:50:00,22355,22360,22350,22355,27
04/11/2009,16:51:00,22355,22360,22355,22355,14
04/11/2009,16:52:00,22360,22370,22360,22360,37
04/11/2009,16:53:00,22355,22360,22350,22355,31
04/11/2009,16:54:00,22355,22360,22345,22345,39
04/11/2009,16:55:00,22345,22350,22340,22340,25
04/11/2009,16:56:00,22350,22350,22335,22340,22
04/11/2009,16:57:00,22340,22345,22335,22345,13
04/11/2009,16:58:00,22340,22350,22340,22340,15
04/11/2009,16:59:00,22345,22350,22340,22345,14
04/11/2009,17:00:00,22340,22340,22315,22315,63
04/11/2009,17:01:00,22320,22325,22315,22320,17
04/11/2009,17:02:00,22320,22325,22310,22310,20
04/11/2009,17:03:00,22315,22315,22305,22305,37
04/11/2009,17:04:00,22305,22325,22305,22320,41
04/11/2009,17:05:00,22320,22320,22310,22315,30
04/11/2009,17:06:00,22315,22320,22315,22315,12
04/11/2009,17:07:00,22315,22320,22310,22310,28
04/11/2009,17:08:00,22305,22315,22305,22305,19
04/11/2009,17:09:00,22300,22310,22295,22305,39
04/11/2009,17:10:00,22300,22305,22300,22300,42
04/11/2009,17:11:00,22300,22310,22300,22300,14
04/11/2009,17:12:00,22295,22305,22295,22300,39
04/11/2009,17:13:00,22300,22305,22295,22295,26
04/11/2009,17:14:00,22295,22295,22285,22285,36
04/11/2009,17:15:00,22280,22285,22275,22280,33
04/11/2009,17:16:00,22280,22295,22270,22295,60
04/11/2009,17:17:00,22290,22295,22285,22290,38
04/11/2009,17:18:00,22290,22295,22285,22290,13
04/11/2009,17:19:00,22295,22300,22290,22295,31
04/11/2009,17:20:00,22290,22315,22290,22315,42
04/11/2009,17:21:00,22315,22330,22315,22325,41
04/11/2009,17:22:00,22325,22325,22310,22320,34
04/11/2009,17:23:00,22325,22330,22320,22325,64
04/11/2009,17:24:00,22325,22325,22315,22315,68
04/11/2009,17:25:00,22315,22320,22300,22300,93
04/11/2009,17:26:00,22305,22305,22280,22295,126
04/11/2009,17:27:00,22300,22320,22295,22305,66
04/11/2009,17:28:00,22305,22315,22300,22315,64
04/11/2009,17:29:00,22315,22325,22310,22320,160
04/11/2009,17:30:00,22325,22325,22305,22320,172
04/11/2009,17:31:00,22325,22330,22320,22325,569
04/11/2009,17:32:00,22330,22345,22325,22340,54
04/11/2009,17:33:00,22345,22355,22335,22340,76
04/11/2009,17:34:00,22345,22360,22330,22340,136
04/11/2009,17:35:00,22345,22350,22335,22335,51
04/11/2009,17:36:00,22335,22345,22335,22340,30
04/11/2009,17:37:00,22340,22355,22335,22355,30
04/11/2009,17:38:00,22355,22365,22355,22365,100
04/11/2009,17:39:00,22360,22360,22340,22355,49