DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/11/2009,17:35:00,22520,22530,22515,22530,57
05/11/2009,17:36:00,22525,22525,22510,22510,34
05/11/2009,17:37:00,22510,22515,22495,22510,60
05/11/2009,17:38:00,22510,22510,22495,22510,19
05/11/2009,17:39:00,22500,22510,22480,22480,60
06/11/2009,09:00:00,22535,22545,22480,22500,129
06/11/2009,09:01:00,22500,22535,22500,22535,55
06/11/2009,09:02:00,22530,22535,22510,22525,65
06/11/2009,09:03:00,22525,22540,22515,22530,26
06/11/2009,09:04:00,22535,22565,22535,22540,79
06/11/2009,09:05:00,22545,22580,22540,22575,94
06/11/2009,09:06:00,22585,22605,22575,22605,62
06/11/2009,09:07:00,22600,22635,22600,22630,83
06/11/2009,09:08:00,22635,22635,22620,22625,65
06/11/2009,09:09:00,22625,22635,22605,22605,51
06/11/2009,09:10:00,22610,22610,22595,22605,46
06/11/2009,09:11:00,22605,22615,22605,22605,13
06/11/2009,09:12:00,22605,22605,22595,22595,40
06/11/2009,09:13:00,22595,22595,22590,22590,15
06/11/2009,09:14:00,22585,22595,22585,22590,59
06/11/2009,09:15:00,22585,22590,22560,22565,67
06/11/2009,09:16:00,22560,22570,22550,22570,93
06/11/2009,09:17:00,22570,22570,22555,22555,37
06/11/2009,09:18:00,22555,22560,22510,22515,144
06/11/2009,09:19:00,22515,22525,22475,22480,65
06/11/2009,09:20:00,22475,22495,22475,22495,52
06/11/2009,09:21:00,22490,22490,22480,22490,32
06/11/2009,09:22:00,22490,22495,22485,22495,19
06/11/2009,09:23:00,22495,22515,22495,22515,33
06/11/2009,09:24:00,22515,22525,22515,22525,41
06/11/2009,09:25:00,22530,22550,22530,22545,45
06/11/2009,09:26:00,22550,22550,22540,22540,34
06/11/2009,09:27:00,22545,22545,22540,22545,18
06/11/2009,09:28:00,22545,22565,22545,22565,29
06/11/2009,09:29:00,22565,22570,22560,22565,34
06/11/2009,09:30:00,22565,22580,22565,22575,48
06/11/2009,09:31:00,22570,22575,22570,22570,15
06/11/2009,09:32:00,22570,22570,22550,22560,35
06/11/2009,09:33:00,22555,22560,22550,22560,12
06/11/2009,09:34:00,22565,22575,22565,22575,15
06/11/2009,09:35:00,22575,22595,22575,22590,41
06/11/2009,09:36:00,22595,22610,22595,22610,24
06/11/2009,09:37:00,22610,22615,22610,22610,14
06/11/2009,09:38:00,22615,22635,22610,22630,75
06/11/2009,09:39:00,22630,22635,22625,22625,22
06/11/2009,09:40:00,22630,22635,22630,22630,28
06/11/2009,09:41:00,22625,22625,22610,22610,20
06/11/2009,09:42:00,22610,22610,22590,22595,40
06/11/2009,09:43:00,22595,22600,22595,22600,29
06/11/2009,09:44:00,22605,22615,22605,22615,14
06/11/2009,09:45:00,22615,22625,22615,22625,16
06/11/2009,09:46:00,22625,22625,22610,22615,10
06/11/2009,09:47:00,22610,22610,22595,22600,45
06/11/2009,09:48:00,22600,22610,22600,22605,9
06/11/2009,09:49:00,22600,22605,22600,22605,6
06/11/2009,09:50:00,22600,22610,22600,22610,14
06/11/2009,09:51:00,22615,22620,22610,22610,15
06/11/2009,09:52:00,22605,22615,22605,22615,33
06/11/2009,09:53:00,22615,22620,22615,22620,9
06/11/2009,09:54:00,22625,22650,22625,22650,80
06/11/2009,09:55:00,22650,22665,22650,22655,38
06/11/2009,09:56:00,22655,22660,22650,22650,30
06/11/2009,09:57:00,22650,22660,22650,22660,15
06/11/2009,09:58:00,22655,22665,22655,22660,16
06/11/2009,09:59:00,22660,22665,22655,22660,24
06/11/2009,10:00:00,22660,22665,22655,22660,22
06/11/2009,10:01:00,22655,22660,22655,22655,12
06/11/2009,10:02:00,22650,22655,22635,22640,38
06/11/2009,10:03:00,22640,22645,22640,22640,37
06/11/2009,10:04:00,22640,22640,22620,22630,25
06/11/2009,10:05:00,22630,22640,22630,22635,15
06/11/2009,10:06:00,22630,22630,22610,22615,23
06/11/2009,10:07:00,22610,22625,22610,22610,34
06/11/2009,10:08:00,22610,22615,22610,22610,6
06/11/2009,10:09:00,22610,22615,22590,22590,16
06/11/2009,10:10:00,22590,22595,22590,22590,14
06/11/2009,10:11:00,22595,22595,22580,22585,23
06/11/2009,10:12:00,22585,22590,22585,22585,6
06/11/2009,10:13:00,22585,22615,22585,22610,26
06/11/2009,10:14:00,22610,22615,22610,22615,13
06/11/2009,10:15:00,22620,22635,22620,22630,22
06/11/2009,10:16:00,22630,22645,22630,22635,30
06/11/2009,10:17:00,22635,22635,22630,22630,9
06/11/2009,10:18:00,22625,22625,22620,22625,14
06/11/2009,10:19:00,22620,22620,22605,22605,20
06/11/2009,10:20:00,22605,22620,22600,22615,34
06/11/2009,10:21:00,22610,22610,22590,22590,26
06/11/2009,10:22:00,22590,22590,22575,22580,28
06/11/2009,10:23:00,22585,22595,22580,22590,19
06/11/2009,10:24:00,22585,22590,22580,22580,10
06/11/2009,10:25:00,22580,22590,22580,22590,11
06/11/2009,10:26:00,22590,22590,22585,22585,7
06/11/2009,10:27:00,22580,22580,22570,22580,20
06/11/2009,10:28:00,22585,22585,22575,22575,13
06/11/2009,10:29:00,22575,22575,22535,22540,86
06/11/2009,10:30:00,22535,22550,22535,22540,60
06/11/2009,10:31:00,22545,22555,22540,22545,27
06/11/2009,10:32:00,22540,22545,22535,22545,12
06/11/2009,10:33:00,22545,22555,22540,22555,21
06/11/2009,10:34:00,22555,22560,22555,22560,23
06/11/2009,10:35:00,22560,22560,22555,22560,9
06/11/2009,10:36:00,22565,22585,22565,22580,19
06/11/2009,10:37:00,22585,22595,22585,22590,20
06/11/2009,10:38:00,22585,22585,22575,22575,10
06/11/2009,10:39:00,22580,22595,22580,22595,10
06/11/2009,10:40:00,22595,22600,22595,22600,10
06/11/2009,10:41:00,22600,22600,22595,22595,47
06/11/2009,10:42:00,22590,22590,22580,22580,7
06/11/2009,10:43:00,22580,22580,22575,22575,8
06/11/2009,10:44:00,22575,22580,22575,22575,9
06/11/2009,10:45:00,22570,22570,22555,22560,21
06/11/2009,10:46:00,22560,22580,22560,22580,24
06/11/2009,10:47:00,22580,22585,22570,22570,11
06/11/2009,10:48:00,22565,22565,22560,22560,10
06/11/2009,10:49:00,22555,22565,22555,22565,11
06/11/2009,10:50:00,22565,22565,22565,22565,1
06/11/2009,10:51:00,22560,22560,22530,22550,48
06/11/2009,10:52:00,22550,22550,22530,22530,15
06/11/2009,10:53:00,22535,22540,22530,22540,18
06/11/2009,10:54:00,22540,22540,22520,22525,24
06/11/2009,10:55:00,22525,22535,22520,22530,20
06/11/2009,10:56:00,22535,22540,22530,22540,13
06/11/2009,10:57:00,22540,22555,22540,22550,28
06/11/2009,10:58:00,22555,22560,22550,22560,10
06/11/2009,10:59:00,22560,22560,22555,22555,3
06/11/2009,11:00:00,22555,22555,22550,22550,12
06/11/2009,11:01:00,22550,22550,22545,22545,10
06/11/2009,11:02:00,22545,22550,22545,22550,10
06/11/2009,11:03:00,22555,22570,22555,22570,11
06/11/2009,11:04:00,22565,22565,22565,22565,2
06/11/2009,11:05:00,22565,22565,22555,22555,8
06/11/2009,11:06:00,22555,22555,22555,22555,7
06/11/2009,11:07:00,22555,22555,22525,22530,21
06/11/2009,11:08:00,22530,22540,22525,22540,14
06/11/2009,11:09:00,22530,22535,22530,22535,5
06/11/2009,11:10:00,22535,22550,22535,22545,14
06/11/2009,11:11:00,22540,22545,22540,22545,2
06/11/2009,11:12:00,22540,22540,22530,22530,9
06/11/2009,11:13:00,22540,22540,22535,22535,3
06/11/2009,11:14:00,22530,22530,22510,22515,48
06/11/2009,11:15:00,22510,22515,22485,22485,40
06/11/2009,11:16:00,22485,22490,22445,22465,83
06/11/2009,11:17:00,22460,22470,22450,22470,42
06/11/2009,11:18:00,22470,22475,22460,22470,22
06/11/2009,11:19:00,22465,22480,22465,22475,11
06/11/2009,11:20:00,22470,22490,22465,22480,40
06/11/2009,11:21:00,22480,22480,22470,22480,23
06/11/2009,11:22:00,22480,22495,22475,22485,32
06/11/2009,11:23:00,22490,22500,22490,22495,18
06/11/2009,11:24:00,22500,22505,22500,22500,8
06/11/2009,11:25:00,22505,22505,22480,22480,43
06/11/2009,11:26:00,22485,22490,22480,22490,17
06/11/2009,11:27:00,22490,22490,22470,22475,38
06/11/2009,11:28:00,22480,22500,22480,22500,17
06/11/2009,11:29:00,22500,22520,22500,22515,28
06/11/2009,11:30:00,22515,22520,22500,22500,25
06/11/2009,11:31:00,22505,22505,22500,22505,4
06/11/2009,11:32:00,22505,22510,22505,22505,8
06/11/2009,11:33:00,22510,22510,22505,22510,4
06/11/2009,11:34:00,22510,22525,22510,22525,39
06/11/2009,11:35:00,22525,22525,22510,22510,7
06/11/2009,11:36:00,22515,22515,22510,22510,2
06/11/2009,11:37:00,22505,22515,22500,22515,12
06/11/2009,11:38:00,22505,22510,22505,22505,6
06/11/2009,11:39:00,22500,22500,22490,22495,12
06/11/2009,11:40:00,22500,22510,22500,22510,12
06/11/2009,11:41:00,22505,22520,22500,22520,17
06/11/2009,11:42:00,22515,22515,22510,22510,3
06/11/2009,11:43:00,22515,22515,22510,22510,2
06/11/2009,11:44:00,22510,22515,22510,22510,6
06/11/2009,11:45:00,22510,22510,22510,22510,5
06/11/2009,11:46:00,22505,22505,22505,22505,2
06/11/2009,11:47:00,22505,22510,22505,22510,4
06/11/2009,11:48:00,22510,22510,22505,22505,14
06/11/2009,11:49:00,22505,22505,22505,22505,8
06/11/2009,11:50:00,22510,22510,22505,22505,7
06/11/2009,11:51:00,22505,22505,22495,22495,14
06/11/2009,11:52:00,22495,22500,22490,22490,16
06/11/2009,11:53:00,22495,22500,22495,22500,3
06/11/2009,11:54:00,22495,22495,22495,22495,1
06/11/2009,11:55:00,22490,22500,22490,22500,7
06/11/2009,11:56:00,22505,22510,22505,22510,11
06/11/2009,11:57:00,22510,22515,22510,22515,3
06/11/2009,11:58:00,22515,22515,22515,22515,10
06/11/2009,11:59:00,22510,22520,22510,22520,8
06/11/2009,12:00:00,22520,22560,22520,22560,71
06/11/2009,12:01:00,22560,22560,22550,22550,18
06/11/2009,12:02:00,22545,22545,22540,22540,5
06/11/2009,12:03:00,22545,22575,22545,22575,18
06/11/2009,12:04:00,22575,22580,22565,22565,28
06/11/2009,12:05:00,22565,22575,22565,22575,11
06/11/2009,12:06:00,22570,22575,22565,22565,8
06/11/2009,12:07:00,22550,22555,22550,22550,16
06/11/2009,12:08:00,22550,22555,22545,22555,7
06/11/2009,12:09:00,22555,22555,22540,22545,7
06/11/2009,12:10:00,22540,22550,22540,22550,6
06/11/2009,12:11:00,22550,22550,22545,22545,6
06/11/2009,12:12:00,22535,22540,22535,22535,12
06/11/2009,12:13:00,22540,22540,22530,22530,9
06/11/2009,12:14:00,22530,22530,22520,22525,5
06/11/2009,12:15:00,22520,22520,22515,22520,12
06/11/2009,12:16:00,22520,22535,22520,22535,26
06/11/2009,12:17:00,22525,22525,22525,22525,2
06/11/2009,12:18:00,22520,22525,22520,22525,6
06/11/2009,12:19:00,22520,22520,22510,22515,11
06/11/2009,12:20:00,22515,22515,22510,22510,7
06/11/2009,12:21:00,22520,22525,22515,22525,15
06/11/2009,12:22:00,22525,22525,22520,22520,18
06/11/2009,12:23:00,22525,22525,22525,22525,1
06/11/2009,12:24:00,22535,22535,22535,22535,3
06/11/2009,12:25:00,22535,22535,22530,22530,12
06/11/2009,12:26:00,22530,22530,22530,22530,1
06/11/2009,12:27:00,22535,22535,22525,22530,5
06/11/2009,12:28:00,22535,22535,22530,22530,14
06/11/2009,12:29:00,22535,22535,22530,22530,6
06/11/2009,12:30:00,22525,22535,22525,22535,2
06/11/2009,12:31:00,22525,22525,22525,22525,1
06/11/2009,12:32:00,22530,22530,22530,22530,4
06/11/2009,12:33:00,22530,22530,22525,22525,3
06/11/2009,12:34:00,22520,22520,22520,22520,1
06/11/2009,12:35:00,22525,22530,22525,22530,15
06/11/2009,12:36:00,22530,22530,22525,22525,5
06/11/2009,12:37:00,22530,22530,22530,22530,1
06/11/2009,12:39:00,22530,22535,22525,22525,6
06/11/2009,12:40:00,22520,22520,22515,22515,7
06/11/2009,12:41:00,22515,22525,22515,22520,5
06/11/2009,12:42:00,22515,22520,22515,22520,3
06/11/2009,12:44:00,22520,22520,22520,22520,2
06/11/2009,12:45:00,22515,22520,22515,22520,2
06/11/2009,12:46:00,22520,22520,22520,22520,1
06/11/2009,12:47:00,22520,22525,22520,22525,7
06/11/2009,12:48:00,22520,22520,22520,22520,2
06/11/2009,12:49:00,22520,22520,22520,22520,2
06/11/2009,12:50:00,22520,22520,22520,22520,1
06/11/2009,12:51:00,22525,22525,22520,22520,2
06/11/2009,12:52:00,22520,22520,22520,22520,5
06/11/2009,12:53:00,22520,22520,22515,22520,3
06/11/2009,12:54:00,22520,22520,22520,22520,3
06/11/2009,12:55:00,22525,22525,22525,22525,1
06/11/2009,12:56:00,22525,22525,22525,22525,1
06/11/2009,12:57:00,22525,22525,22520,22525,5
06/11/2009,12:58:00,22520,22525,22515,22520,13
06/11/2009,12:59:00,22515,22515,22510,22515,9
06/11/2009,13:00:00,22510,22510,22505,22505,14
06/11/2009,13:01:00,22510,22515,22495,22500,52
06/11/2009,13:02:00,22505,22505,22505,22505,5
06/11/2009,13:03:00,22505,22505,22500,22500,3
06/11/2009,13:04:00,22500,22500,22490,22490,7
06/11/2009,13:05:00,22490,22505,22490,22500,16
06/11/2009,13:06:00,22500,22500,22500,22500,1
06/11/2009,13:07:00,22495,22500,22495,22500,4
06/11/2009,13:08:00,22500,22525,22500,22525,16
06/11/2009,13:09:00,22525,22525,22515,22520,10
06/11/2009,13:10:00,22530,22530,22530,22530,4
06/11/2009,13:11:00,22535,22540,22530,22540,11
06/11/2009,13:12:00,22540,22550,22540,22540,20
06/11/2009,13:13:00,22540,22540,22540,22540,2
06/11/2009,13:14:00,22545,22550,22545,22550,5
06/11/2009,13:15:00,22545,22545,22545,22545,4
06/11/2009,13:16:00,22545,22545,22540,22540,6
06/11/2009,13:17:00,22540,22540,22540,22540,1
06/11/2009,13:18:00,22545,22545,22545,22545,2
06/11/2009,13:20:00,22545,22545,22535,22540,12
06/11/2009,13:21:00,22535,22545,22535,22535,20
06/11/2009,13:22:00,22540,22540,22540,22540,1
06/11/2009,13:23:00,22550,22550,22545,22545,8
06/11/2009,13:24:00,22540,22540,22540,22540,4
06/11/2009,13:25:00,22540,22540,22540,22540,1
06/11/2009,13:26:00,22540,22540,22535,22535,8
06/11/2009,13:27:00,22530,22530,22530,22530,2
06/11/2009,13:28:00,22530,22530,22530,22530,1
06/11/2009,13:29:00,22530,22530,22530,22530,3
06/11/2009,13:30:00,22530,22535,22530,22530,4
06/11/2009,13:31:00,22530,22530,22530,22530,1
06/11/2009,13:32:00,22535,22535,22535,22535,1
06/11/2009,13:33:00,22535,22535,22535,22535,3
06/11/2009,13:34:00,22535,22535,22535,22535,1
06/11/2009,13:35:00,22530,22530,22525,22530,4
06/11/2009,13:36:00,22530,22540,22530,22540,7
06/11/2009,13:38:00,22540,22545,22535,22535,6
06/11/2009,13:39:00,22535,22535,22535,22535,1
06/11/2009,13:40:00,22540,22550,22540,22550,3
06/11/2009,13:41:00,22555,22560,22545,22550,15
06/11/2009,13:42:00,22555,22560,22555,22555,9
06/11/2009,13:43:00,22550,22555,22540,22545,54
06/11/2009,13:44:00,22545,22555,22545,22555,5
06/11/2009,13:46:00,22540,22540,22535,22535,7
06/11/2009,13:47:00,22530,22540,22530,22535,9
06/11/2009,13:48:00,22535,22535,22525,22530,7
06/11/2009,13:49:00,22530,22530,22525,22525,5
06/11/2009,13:50:00,22520,22520,22515,22515,2
06/11/2009,13:51:00,22515,22520,22515,22515,11
06/11/2009,13:52:00,22520,22520,22515,22515,9
06/11/2009,13:53:00,22515,22515,22515,22515,5
06/11/2009,13:54:00,22515,22525,22515,22525,6
06/11/2009,13:55:00,22525,22530,22525,22530,3
06/11/2009,13:56:00,22520,22525,22520,22525,3
06/11/2009,13:57:00,22520,22520,22520,22520,1
06/11/2009,13:58:00,22520,22520,22520,22520,2
06/11/2009,13:59:00,22525,22525,22520,22520,4
06/11/2009,14:00:00,22520,22520,22520,22520,2
06/11/2009,14:01:00,22525,22530,22525,22530,12
06/11/2009,14:02:00,22535,22535,22525,22525,11
06/11/2009,14:03:00,22525,22525,22525,22525,1
06/11/2009,14:04:00,22530,22530,22525,22525,2
06/11/2009,14:05:00,22525,22535,22525,22530,7
06/11/2009,14:06:00,22530,22545,22530,22545,26
06/11/2009,14:07:00,22540,22560,22540,22560,16
06/11/2009,14:08:00,22555,22555,22550,22550,6
06/11/2009,14:09:00,22550,22550,22550,22550,5
06/11/2009,14:10:00,22555,22555,22550,22550,3
06/11/2009,14:11:00,22550,22550,22550,22550,8
06/11/2009,14:12:00,22545,22550,22540,22545,18
06/11/2009,14:13:00,22545,22550,22545,22550,27
06/11/2009,14:14:00,22550,22555,22550,22550,9
06/11/2009,14:15:00,22550,22550,22550,22550,1
06/11/2009,14:16:00,22555,22555,22550,22550,4
06/11/2009,14:17:00,22545,22550,22545,22550,7
06/11/2009,14:18:00,22545,22550,22545,22550,5
06/11/2009,14:19:00,22555,22555,22555,22555,1
06/11/2009,14:20:00,22555,22570,22555,22570,26
06/11/2009,14:21:00,22570,22570,22555,22555,19
06/11/2009,14:22:00,22560,22565,22560,22565,3
06/11/2009,14:23:00,22560,22565,22560,22560,7
06/11/2009,14:24:00,22560,22560,22555,22555,8
06/11/2009,14:25:00,22555,22555,22545,22550,13
06/11/2009,14:26:00,22550,22565,22550,22565,12
06/11/2009,14:27:00,22560,22570,22560,22570,28
06/11/2009,14:28:00,22565,22575,22545,22570,37
06/11/2009,14:29:00,22565,22620,22555,22595,80
06/11/2009,14:30:00,22595,22595,22340,22365,390
06/11/2009,14:31:00,22360,22450,22355,22395,194
06/11/2009,14:32:00,22390,22395,22360,22365,104
06/11/2009,14:33:00,22370,22395,22315,22320,152
06/11/2009,14:34:00,22320,22320,22270,22285,197
06/11/2009,14:35:00,22270,22290,22255,22255,119
06/11/2009,14:36:00,22250,22310,22245,22275,136
06/11/2009,14:37:00,22275,22295,22260,22290,96
06/11/2009,14:38:00,22285,22350,22280,22325,131
06/11/2009,14:39:00,22325,22335,22280,22320,79
06/11/2009,14:40:00,22310,22320,22270,22295,101
06/11/2009,14:41:00,22300,22335,22295,22300,94
06/11/2009,14:42:00,22295,22310,22290,22290,55
06/11/2009,14:43:00,22290,22315,22255,22260,63
06/11/2009,14:44:00,22260,22290,22260,22285,89
06/11/2009,14:45:00,22280,22300,22210,22230,126
06/11/2009,14:46:00,22235,22260,22200,22205,128
06/11/2009,14:47:00,22205,22210,22175,22195,150
06/11/2009,14:48:00,22190,22210,22185,22210,82
06/11/2009,14:49:00,22210,22210,22170,22185,83
06/11/2009,14:50:00,22185,22205,22170,22175,82
06/11/2009,14:51:00,22180,22190,22155,22185,106
06/11/2009,14:52:00,22180,22185,22150,22175,105
06/11/2009,14:53:00,22180,22185,22160,22180,41
06/11/2009,14:54:00,22175,22200,22175,22185,54
06/11/2009,14:55:00,22195,22205,22190,22190,32
06/11/2009,14:56:00,22185,22230,22185,22225,52
06/11/2009,14:57:00,22225,22260,22225,22260,53
06/11/2009,14:58:00,22270,22295,22270,22285,73
06/11/2009,14:59:00,22285,22290,22260,22285,85
06/11/2009,15:00:00,22280,22280,22240,22275,56
06/11/2009,15:01:00,22265,22265,22245,22265,23
06/11/2009,15:02:00,22265,22310,22265,22310,56
06/11/2009,15:03:00,22315,22315,22295,22305,46
06/11/2009,15:04:00,22295,22295,22275,22280,18
06/11/2009,15:05:00,22280,22280,22265,22270,29
06/11/2009,15:06:00,22275,22280,22255,22280,39
06/11/2009,15:07:00,22275,22275,22255,22270,27
06/11/2009,15:08:00,22270,22275,22270,22270,16
06/11/2009,15:09:00,22275,22295,22275,22295,39
06/11/2009,15:10:00,22295,22295,22285,22295,19
06/11/2009,15:11:00,22295,22305,22285,22305,13
06/11/2009,15:12:00,22300,22330,22300,22330,64
06/11/2009,15:13:00,22335,22350,22320,22320,86
06/11/2009,15:14:00,22325,22330,22325,22325,16
06/11/2009,15:15:00,22320,22325,22315,22315,28
06/11/2009,15:16:00,22315,22315,22295,22295,15
06/11/2009,15:17:00,22290,22295,22290,22290,8
06/11/2009,15:18:00,22290,22295,22285,22290,20
06/11/2009,15:19:00,22290,22310,22290,22310,44
06/11/2009,15:20:00,22310,22325,22310,22325,46
06/11/2009,15:21:00,22330,22330,22305,22305,43
06/11/2009,15:22:00,22300,22300,22275,22280,20
06/11/2009,15:23:00,22285,22290,22280,22285,25
06/11/2009,15:24:00,22285,22290,22280,22290,68
06/11/2009,15:25:00,22285,22295,22280,22295,24
06/11/2009,15:26:00,22295,22295,22295,22295,8
06/11/2009,15:27:00,22300,22315,22300,22310,12
06/11/2009,15:28:00,22310,22315,22305,22315,12
06/11/2009,15:29:00,22315,22315,22295,22305,13
06/11/2009,15:30:00,22305,22305,22260,22265,89
06/11/2009,15:31:00,22265,22315,22265,22295,63
06/11/2009,15:32:00,22295,22330,22280,22320,90
06/11/2009,15:33:00,22325,22330,22305,22310,58
06/11/2009,15:34:00,22315,22315,22290,22300,34
06/11/2009,15:35:00,22300,22345,22300,22340,90
06/11/2009,15:36:00,22340,22380,22340,22370,96
06/11/2009,15:37:00,22370,22385,22360,22360,67
06/11/2009,15:38:00,22360,22390,22355,22390,39
06/11/2009,15:39:00,22395,22415,22395,22405,82
06/11/2009,15:40:00,22405,22425,22400,22420,51
06/11/2009,15:41:00,22420,22510,22420,22505,193
06/11/2009,15:42:00,22505,22545,22485,22485,126
06/11/2009,15:43:00,22485,22485,22465,22480,67
06/11/2009,15:44:00,22485,22510,22480,22500,51
06/11/2009,15:45:00,22505,22560,22505,22545,94
06/11/2009,15:46:00,22550,22565,22505,22515,101
06/11/2009,15:47:00,22510,22520,22500,22510,35
06/11/2009,15:48:00,22510,22530,22505,22515,49
06/11/2009,15:49:00,22505,22505,22480,22490,80
06/11/2009,15:50:00,22495,22505,22470,22505,66
06/11/2009,15:51:00,22505,22515,22475,22475,57
06/11/2009,15:52:00,22475,22500,22460,22475,48
06/11/2009,15:53:00,22470,22470,22445,22460,54
06/11/2009,15:54:00,22455,22485,22455,22480,86
06/11/2009,15:55:00,22480,22530,22480,22530,67
06/11/2009,15:56:00,22525,22565,22525,22535,93
06/11/2009,15:57:00,22530,22535,22510,22515,39
06/11/2009,15:58:00,22525,22530,22495,22495,54
06/11/2009,15:59:00,22495,22520,22495,22520,25
06/11/2009,16:00:00,22530,22565,22505,22565,161
06/11/2009,16:01:00,22560,22600,22525,22540,220
06/11/2009,16:02:00,22540,22550,22515,22515,56
06/11/2009,16:03:00,22525,22550,22520,22550,45
06/11/2009,16:04:00,22540,22550,22510,22530,65
06/11/2009,16:05:00,22525,22550,22520,22545,63
06/11/2009,16:06:00,22540,22550,22530,22540,44
06/11/2009,16:07:00,22540,22540,22495,22500,52
06/11/2009,16:08:00,22500,22520,22480,22510,70
06/11/2009,16:09:00,22515,22535,22510,22530,30
06/11/2009,16:10:00,22520,22545,22515,22540,66
06/11/2009,16:11:00,22540,22545,22530,22530,25
06/11/2009,16:12:00,22525,22555,22525,22535,53
06/11/2009,16:13:00,22535,22555,22525,22540,51
06/11/2009,16:14:00,22540,22545,22520,22535,23
06/11/2009,16:15:00,22530,22545,22520,22525,44
06/11/2009,16:16:00,22525,22540,22525,22540,13
06/11/2009,16:17:00,22535,22535,22520,22525,16
06/11/2009,16:18:00,22520,22535,22520,22535,9
06/11/2009,16:19:00,22535,22545,22535,22535,28
06/11/2009,16:20:00,22540,22540,22505,22505,55
06/11/2009,16:21:00,22510,22535,22510,22535,22
06/11/2009,16:22:00,22530,22545,22525,22535,24
06/11/2009,16:23:00,22535,22535,22515,22530,48
06/11/2009,16:24:00,22525,22535,22525,22535,25
06/11/2009,16:25:00,22535,22535,22500,22505,44
06/11/2009,16:26:00,22500,22510,22495,22505,22
06/11/2009,16:27:00,22505,22505,22485,22485,23
06/11/2009,16:28:00,22480,22480,22450,22450,47
06/11/2009,16:29:00,22460,22460,22440,22440,45
06/11/2009,16:30:00,22435,22445,22400,22405,92
06/11/2009,16:31:00,22405,22430,22395,22425,68
06/11/2009,16:32:00,22430,22435,22415,22430,43
06/11/2009,16:33:00,22435,22455,22435,22450,47
06/11/2009,16:34:00,22445,22455,22440,22455,23
06/11/2009,16:35:00,22450,22455,22415,22430,75
06/11/2009,16:36:00,22430,22430,22405,22420,40
06/11/2009,16:37:00,22420,22435,22410,22410,56
06/11/2009,16:38:00,22410,22410,22385,22405,43
06/11/2009,16:39:00,22405,22435,22405,22430,44
06/11/2009,16:40:00,22430,22445,22420,22420,41
06/11/2009,16:41:00,22420,22425,22410,22410,23
06/11/2009,16:42:00,22410,22415,22375,22380,54
06/11/2009,16:43:00,22380,22400,22380,22395,47
06/11/2009,16:44:00,22390,22390,22360,22375,124
06/11/2009,16:45:00,22370,22370,22340,22355,80
06/11/2009,16:46:00,22355,22395,22355,22395,90
06/11/2009,16:47:00,22385,22425,22385,22425,41
06/11/2009,16:48:00,22425,22450,22420,22445,81
06/11/2009,16:49:00,22445,22445,22440,22445,17
06/11/2009,16:50:00,22435,22440,22415,22425,69
06/11/2009,16:51:00,22425,22445,22420,22440,21
06/11/2009,16:52:00,22440,22480,22440,22480,40
06/11/2009,16:53:00,22485,22485,22460,22465,60
06/11/2009,16:54:00,22470,22490,22465,22485,39
06/11/2009,16:55:00,22485,22485,22465,22475,29
06/11/2009,16:56:00,22475,22480,22470,22475,28
06/11/2009,16:57:00,22475,22480,22465,22475,54
06/11/2009,16:58:00,22480,22495,22480,22490,58
06/11/2009,16:59:00,22490,22500,22480,22480,39
06/11/2009,17:00:00,22480,22485,22465,22470,32
06/11/2009,17:01:00,22470,22475,22455,22460,18
06/11/2009,17:02:00,22455,22455,22445,22450,15
06/11/2009,17:03:00,22455,22460,22435,22460,25
06/11/2009,17:04:00,22465,22470,22455,22460,28
06/11/2009,17:05:00,22465,22465,22435,22435,36
06/11/2009,17:06:00,22440,22470,22440,22455,46
06/11/2009,17:07:00,22450,22475,22450,22465,29
06/11/2009,17:08:00,22465,22490,22465,22490,16
06/11/2009,17:09:00,22495,22500,22490,22495,47
06/11/2009,17:10:00,22495,22500,22480,22480,38
06/11/2009,17:11:00,22480,22480,22470,22475,23
06/11/2009,17:12:00,22480,22485,22480,22480,6
06/11/2009,17:13:00,22485,22490,22470,22475,41
06/11/2009,17:14:00,22480,22480,22465,22470,24
06/11/2009,17:15:00,22475,22485,22470,22485,28
06/11/2009,17:16:00,22485,22485,22480,22480,22
06/11/2009,17:17:00,22485,22490,22475,22480,33
06/11/2009,17:18:00,22485,22490,22480,22480,37
06/11/2009,17:19:00,22480,22490,22480,22490,33
06/11/2009,17:20:00,22485,22485,22465,22480,32
06/11/2009,17:21:00,22475,22485,22470,22485,33
06/11/2009,17:22:00,22485,22485,22465,22480,27
06/11/2009,17:23:00,22480,22480,22465,22470,78
06/11/2009,17:24:00,22470,22475,22460,22470,65
06/11/2009,17:25:00,22460,22475,22450,22475,77
06/11/2009,17:26:00,22475,22475,22460,22465,42
06/11/2009,17:27:00,22465,22470,22460,22470,11
06/11/2009,17:28:00,22470,22490,22470,22480,121
06/11/2009,17:29:00,22485,22505,22480,22495,45
06/11/2009,17:30:00,22490,22500,22480,22495,87
06/11/2009,17:31:00,22500,22525,22500,22520,48
06/11/2009,17:32:00,22515,22535,22515,22530,15
06/11/2009,17:33:00,22530,22535,22520,22525,26
06/11/2009,17:34:00,22530,22535,22525,22525,34
06/11/2009,17:35:00,22525,22530,22515,22520,50
06/11/2009,17:36:00,22515,22515,22510,22515,13
06/11/2009,17:37:00,22515,22550,22515,22550,63
06/11/2009,17:38:00,22540,22540,22525,22535,52
06/11/2009,17:39:00,22525,22550,22525,22530,48