DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/11/2009,17:32:00,22995,23010,22995,23010,53
09/11/2009,17:33:00,23010,23015,22985,22995,87
09/11/2009,17:34:00,22995,22995,22970,22975,49
09/11/2009,17:35:00,22970,22975,22960,22960,50
09/11/2009,17:36:00,22960,22970,22960,22970,30
09/11/2009,17:37:00,22970,22980,22965,22975,57
09/11/2009,17:38:00,22975,23000,22975,22995,58
09/11/2009,17:39:00,22995,23035,22995,23025,95
10/11/2009,09:00:00,23090,23115,23050,23085,115
10/11/2009,09:01:00,23090,23100,23080,23095,91
10/11/2009,09:02:00,23090,23100,23065,23065,32
10/11/2009,09:03:00,23065,23070,23055,23060,39
10/11/2009,09:04:00,23065,23085,23045,23080,101
10/11/2009,09:05:00,23080,23085,23040,23040,58
10/11/2009,09:06:00,23050,23050,23020,23025,115
10/11/2009,09:07:00,23025,23045,23020,23035,47
10/11/2009,09:08:00,23030,23030,23005,23005,49
10/11/2009,09:09:00,23005,23010,23000,23005,27
10/11/2009,09:10:00,23005,23060,23000,23060,126
10/11/2009,09:11:00,23060,23070,23040,23050,233
10/11/2009,09:12:00,23050,23055,23050,23050,21
10/11/2009,09:13:00,23045,23055,23045,23050,26
10/11/2009,09:14:00,23050,23050,23035,23040,40
10/11/2009,09:15:00,23040,23065,23040,23060,56
10/11/2009,09:16:00,23060,23065,23060,23060,16
10/11/2009,09:17:00,23060,23065,23055,23055,22
10/11/2009,09:18:00,23055,23060,23045,23055,58
10/11/2009,09:19:00,23055,23060,23055,23060,16
10/11/2009,09:20:00,23060,23085,23060,23085,49
10/11/2009,09:21:00,23085,23105,23080,23100,37
10/11/2009,09:22:00,23100,23105,23095,23095,40
10/11/2009,09:23:00,23095,23105,23095,23095,35
10/11/2009,09:24:00,23095,23125,23095,23125,72
10/11/2009,09:25:00,23125,23130,23110,23110,66
10/11/2009,09:26:00,23110,23115,23105,23110,52
10/11/2009,09:27:00,23110,23115,23105,23115,33
10/11/2009,09:28:00,23115,23120,23115,23115,68
10/11/2009,09:29:00,23115,23115,23105,23105,25
10/11/2009,09:30:00,23110,23110,23105,23105,10
10/11/2009,09:31:00,23105,23110,23105,23110,22
10/11/2009,09:32:00,23115,23115,23090,23095,50
10/11/2009,09:33:00,23090,23095,23085,23090,22
10/11/2009,09:34:00,23085,23090,23055,23085,87
10/11/2009,09:35:00,23085,23085,23070,23075,39
10/11/2009,09:36:00,23070,23080,23070,23080,28
10/11/2009,09:37:00,23075,23075,23065,23070,33
10/11/2009,09:38:00,23070,23070,23060,23070,25
10/11/2009,09:39:00,23070,23090,23070,23090,24
10/11/2009,09:40:00,23090,23100,23090,23095,25
10/11/2009,09:41:00,23095,23110,23095,23105,15
10/11/2009,09:42:00,23100,23115,23100,23105,11
10/11/2009,09:43:00,23105,23120,23105,23115,24
10/11/2009,09:44:00,23115,23120,23110,23120,15
10/11/2009,09:45:00,23120,23135,23120,23120,36
10/11/2009,09:46:00,23120,23140,23120,23140,41
10/11/2009,09:47:00,23135,23135,23120,23125,46
10/11/2009,09:48:00,23130,23140,23130,23130,18
10/11/2009,09:49:00,23130,23145,23130,23140,22
10/11/2009,09:50:00,23140,23155,23140,23150,36
10/11/2009,09:51:00,23155,23160,23155,23160,28
10/11/2009,09:52:00,23155,23160,23150,23150,55
10/11/2009,09:53:00,23145,23150,23145,23145,18
10/11/2009,09:54:00,23145,23150,23145,23150,3
10/11/2009,09:55:00,23150,23150,23145,23145,4
10/11/2009,09:56:00,23150,23155,23150,23155,18
10/11/2009,09:57:00,23155,23160,23135,23140,35
10/11/2009,09:58:00,23140,23140,23135,23135,3
10/11/2009,09:59:00,23135,23135,23120,23125,28
10/11/2009,10:00:00,23130,23140,23125,23140,38
10/11/2009,10:01:00,23140,23140,23140,23140,5
10/11/2009,10:02:00,23140,23145,23130,23135,57
10/11/2009,10:03:00,23135,23135,23135,23135,3
10/11/2009,10:04:00,23140,23145,23140,23140,10
10/11/2009,10:05:00,23140,23140,23135,23135,4
10/11/2009,10:06:00,23135,23145,23135,23140,13
10/11/2009,10:07:00,23140,23145,23135,23135,11
10/11/2009,10:08:00,23130,23140,23130,23140,10
10/11/2009,10:09:00,23135,23140,23130,23140,15
10/11/2009,10:10:00,23140,23155,23140,23145,21
10/11/2009,10:11:00,23150,23175,23150,23175,77
10/11/2009,10:12:00,23175,23190,23170,23180,49
10/11/2009,10:13:00,23180,23185,23170,23170,31
10/11/2009,10:14:00,23165,23175,23165,23165,4
10/11/2009,10:15:00,23170,23180,23165,23175,19
10/11/2009,10:16:00,23175,23175,23160,23165,51
10/11/2009,10:17:00,23160,23170,23160,23170,18
10/11/2009,10:18:00,23175,23175,23170,23170,31
10/11/2009,10:19:00,23165,23170,23135,23140,52
10/11/2009,10:20:00,23145,23150,23140,23140,21
10/11/2009,10:21:00,23140,23150,23140,23145,9
10/11/2009,10:22:00,23145,23145,23145,23145,9
10/11/2009,10:23:00,23140,23145,23130,23130,23
10/11/2009,10:24:00,23120,23125,23120,23125,21
10/11/2009,10:25:00,23125,23130,23120,23125,17
10/11/2009,10:26:00,23125,23130,23125,23125,15
10/11/2009,10:27:00,23120,23120,23110,23120,23
10/11/2009,10:28:00,23115,23115,23110,23115,15
10/11/2009,10:29:00,23110,23110,23100,23110,25
10/11/2009,10:30:00,23110,23110,23080,23085,66
10/11/2009,10:31:00,23080,23085,23075,23085,37
10/11/2009,10:32:00,23085,23090,23080,23085,8
10/11/2009,10:33:00,23080,23085,23080,23080,4
10/11/2009,10:34:00,23080,23080,23070,23075,14
10/11/2009,10:35:00,23075,23090,23070,23090,47
10/11/2009,10:36:00,23085,23085,23080,23080,16
10/11/2009,10:37:00,23075,23075,23070,23070,8
10/11/2009,10:38:00,23070,23075,23070,23075,2
10/11/2009,10:39:00,23070,23070,23055,23065,54
10/11/2009,10:40:00,23070,23070,23055,23060,24
10/11/2009,10:41:00,23065,23065,23060,23060,9
10/11/2009,10:42:00,23060,23075,23060,23075,19
10/11/2009,10:43:00,23070,23070,23065,23065,4
10/11/2009,10:44:00,23070,23070,23065,23070,8
10/11/2009,10:45:00,23070,23075,23065,23070,9
10/11/2009,10:46:00,23070,23080,23070,23080,34
10/11/2009,10:47:00,23075,23080,23075,23075,16
10/11/2009,10:48:00,23075,23075,23075,23075,5
10/11/2009,10:49:00,23080,23080,23075,23075,4
10/11/2009,10:50:00,23080,23080,23075,23075,6
10/11/2009,10:51:00,23075,23080,23075,23080,7
10/11/2009,10:52:00,23080,23080,23075,23075,12
10/11/2009,10:53:00,23075,23075,23075,23075,5
10/11/2009,10:54:00,23080,23090,23080,23085,10
10/11/2009,10:55:00,23090,23090,23085,23085,5
10/11/2009,10:56:00,23080,23080,23070,23070,7
10/11/2009,10:57:00,23075,23075,23070,23075,9
10/11/2009,10:58:00,23065,23065,23040,23040,68
10/11/2009,10:59:00,23045,23050,23040,23045,12
10/11/2009,11:00:00,23040,23040,23000,23010,131
10/11/2009,11:01:00,23005,23015,23005,23010,23
10/11/2009,11:02:00,23000,23000,22975,22980,109
10/11/2009,11:03:00,22980,22985,22965,22980,59
10/11/2009,11:04:00,22985,22995,22985,22995,35
10/11/2009,11:05:00,22995,23005,22995,23000,28
10/11/2009,11:06:00,23005,23005,22980,22980,36
10/11/2009,11:07:00,22985,22995,22980,22990,13
10/11/2009,11:08:00,22990,22995,22990,22990,12
10/11/2009,11:09:00,22990,22995,22990,22990,8
10/11/2009,11:10:00,22990,23005,22990,23000,31
10/11/2009,11:11:00,23005,23005,22970,22970,56
10/11/2009,11:12:00,22975,22985,22975,22985,21
10/11/2009,11:13:00,22980,22990,22975,22980,21
10/11/2009,11:14:00,22980,22985,22965,22965,20
10/11/2009,11:15:00,22960,22975,22955,22975,51
10/11/2009,11:16:00,22975,22975,22970,22970,4
10/11/2009,11:17:00,22970,22980,22970,22970,13
10/11/2009,11:18:00,22970,22975,22970,22975,16
10/11/2009,11:19:00,22970,22970,22960,22960,21
10/11/2009,11:20:00,22960,22970,22960,22965,23
10/11/2009,11:21:00,22965,22975,22965,22970,14
10/11/2009,11:22:00,22970,22970,22965,22965,9
10/11/2009,11:23:00,22965,22965,22960,22965,4
10/11/2009,11:24:00,22960,22975,22955,22975,12
10/11/2009,11:25:00,22975,22975,22970,22970,4
10/11/2009,11:26:00,22970,22970,22970,22970,2
10/11/2009,11:27:00,22970,22980,22965,22975,21
10/11/2009,11:28:00,22975,22980,22975,22980,7
10/11/2009,11:29:00,22985,22995,22985,22995,11
10/11/2009,11:30:00,22995,22995,22990,22995,24
10/11/2009,11:31:00,23000,23015,23000,23010,30
10/11/2009,11:32:00,23015,23030,23015,23025,30
10/11/2009,11:33:00,23025,23040,23025,23035,21
10/11/2009,11:34:00,23035,23040,23035,23040,7
10/11/2009,11:35:00,23040,23045,23035,23040,26
10/11/2009,11:36:00,23040,23045,23040,23040,11
10/11/2009,11:37:00,23040,23040,23035,23040,7
10/11/2009,11:38:00,23035,23040,23030,23030,24
10/11/2009,11:39:00,23030,23030,23025,23025,12
10/11/2009,11:40:00,23025,23040,23020,23040,46
10/11/2009,11:41:00,23035,23060,23035,23045,52
10/11/2009,11:42:00,23050,23050,23040,23040,4
10/11/2009,11:43:00,23045,23050,23045,23050,16
10/11/2009,11:44:00,23050,23055,23050,23050,11
10/11/2009,11:45:00,23050,23055,23045,23055,14
10/11/2009,11:46:00,23055,23055,23050,23050,14
10/11/2009,11:47:00,23045,23045,23040,23040,5
10/11/2009,11:48:00,23040,23060,23040,23060,9
10/11/2009,11:49:00,23065,23065,23055,23065,16
10/11/2009,11:50:00,23065,23065,23065,23065,3
10/11/2009,11:51:00,23065,23065,23065,23065,1
10/11/2009,11:52:00,23060,23060,23050,23050,4
10/11/2009,11:53:00,23050,23060,23050,23060,7
10/11/2009,11:54:00,23060,23060,23060,23060,7
10/11/2009,11:55:00,23055,23055,23050,23050,4
10/11/2009,11:56:00,23055,23055,23045,23045,7
10/11/2009,11:57:00,23050,23050,23050,23050,2
10/11/2009,11:58:00,23050,23075,23050,23070,17
10/11/2009,11:59:00,23070,23075,23060,23060,29
10/11/2009,12:00:00,23060,23060,23055,23055,13
10/11/2009,12:01:00,23060,23065,23060,23060,3
10/11/2009,12:02:00,23065,23065,23060,23060,6
10/11/2009,12:03:00,23055,23055,23050,23055,5
10/11/2009,12:04:00,23050,23050,23040,23045,12
10/11/2009,12:05:00,23050,23050,23050,23050,4
10/11/2009,12:06:00,23050,23050,23050,23050,3
10/11/2009,12:07:00,23050,23050,23045,23045,9
10/11/2009,12:08:00,23045,23050,23045,23050,8
10/11/2009,12:09:00,23045,23045,23045,23045,2
10/11/2009,12:10:00,23045,23045,23035,23035,15
10/11/2009,12:11:00,23040,23045,23040,23045,7
10/11/2009,12:12:00,23045,23050,23045,23050,2
10/11/2009,12:13:00,23045,23045,23040,23040,4
10/11/2009,12:14:00,23040,23040,23040,23040,2
10/11/2009,12:15:00,23040,23040,23040,23040,2
10/11/2009,12:16:00,23045,23045,23045,23045,12
10/11/2009,12:17:00,23045,23045,23040,23045,27
10/11/2009,12:18:00,23040,23045,23040,23045,2
10/11/2009,12:19:00,23045,23050,23045,23050,2
10/11/2009,12:20:00,23045,23050,23045,23045,12
10/11/2009,12:21:00,23045,23045,23040,23040,3
10/11/2009,12:24:00,23040,23040,23035,23035,7
10/11/2009,12:25:00,23030,23030,23020,23025,11
10/11/2009,12:26:00,23030,23035,23030,23035,6
10/11/2009,12:27:00,23030,23030,23025,23025,5
10/11/2009,12:28:00,23025,23025,23020,23020,6
10/11/2009,12:29:00,23025,23025,23020,23020,13
10/11/2009,12:30:00,23020,23020,23010,23015,21
10/11/2009,12:31:00,23010,23010,23000,23000,38
10/11/2009,12:32:00,23005,23005,23000,23000,13
10/11/2009,12:33:00,23000,23005,23000,23005,8
10/11/2009,12:34:00,23005,23005,23000,23000,4
10/11/2009,12:35:00,23000,23005,23000,23005,4
10/11/2009,12:36:00,23005,23005,23005,23005,3
10/11/2009,12:37:00,23010,23010,23005,23010,6
10/11/2009,12:38:00,23010,23010,23010,23010,1
10/11/2009,12:40:00,23005,23005,23005,23005,1
10/11/2009,12:41:00,23000,23025,22995,23025,41
10/11/2009,12:42:00,23020,23020,23020,23020,1
10/11/2009,12:43:00,23025,23025,23025,23025,4
10/11/2009,12:45:00,23030,23030,23030,23030,2
10/11/2009,12:46:00,23030,23035,23030,23035,9
10/11/2009,12:47:00,23040,23040,23035,23035,12
10/11/2009,12:48:00,23030,23030,23025,23030,16
10/11/2009,12:49:00,23030,23030,23020,23020,12
10/11/2009,12:50:00,23020,23020,23020,23020,1
10/11/2009,12:51:00,23020,23020,23015,23020,4
10/11/2009,12:52:00,23020,23020,23020,23020,8
10/11/2009,12:53:00,23020,23020,23020,23020,1
10/11/2009,12:54:00,23015,23020,23015,23015,3
10/11/2009,12:55:00,23015,23015,23010,23015,6
10/11/2009,12:57:00,23020,23020,23015,23015,6
10/11/2009,12:58:00,23015,23015,23000,23000,14
10/11/2009,12:59:00,23000,23005,23000,23005,12
10/11/2009,13:00:00,23000,23000,23000,23000,6
10/11/2009,13:01:00,23000,23005,23000,23005,4
10/11/2009,13:02:00,23005,23025,23005,23025,15
10/11/2009,13:03:00,23020,23020,23015,23015,11
10/11/2009,13:04:00,23015,23015,23010,23010,7
10/11/2009,13:05:00,23010,23010,22995,23000,16
10/11/2009,13:06:00,23000,23005,23000,23005,9
10/11/2009,13:07:00,23000,23000,22995,22995,5
10/11/2009,13:08:00,22995,23000,22995,23000,8
10/11/2009,13:09:00,22995,22995,22985,22985,7
10/11/2009,13:10:00,22990,22995,22990,22990,5
10/11/2009,13:11:00,22990,22995,22985,22990,8
10/11/2009,13:12:00,22990,23000,22985,22985,15
10/11/2009,13:13:00,22985,22985,22975,22980,8
10/11/2009,13:14:00,22975,22975,22970,22975,11
10/11/2009,13:15:00,22985,22985,22985,22985,4
10/11/2009,13:16:00,22990,22995,22990,22995,9
10/11/2009,13:17:00,22985,22995,22985,22995,10
10/11/2009,13:18:00,22990,22995,22990,22995,5
10/11/2009,13:19:00,22985,22995,22985,22990,16
10/11/2009,13:20:00,22985,22985,22980,22985,9
10/11/2009,13:21:00,22985,22985,22985,22985,1
10/11/2009,13:23:00,22980,22990,22980,22990,7
10/11/2009,13:24:00,22980,22980,22980,22980,3
10/11/2009,13:25:00,22975,22975,22975,22975,4
10/11/2009,13:26:00,22980,22980,22980,22980,1
10/11/2009,13:27:00,22970,22975,22970,22970,8
10/11/2009,13:28:00,22965,22980,22965,22980,6
10/11/2009,13:29:00,22980,22980,22975,22980,5
10/11/2009,13:30:00,22980,22980,22950,22960,75
10/11/2009,13:31:00,22955,22965,22955,22960,20
10/11/2009,13:32:00,22960,22960,22955,22955,4
10/11/2009,13:33:00,22955,22955,22930,22930,41
10/11/2009,13:34:00,22930,22935,22930,22930,12
10/11/2009,13:35:00,22935,22940,22925,22930,21
10/11/2009,13:36:00,22935,22935,22930,22930,3
10/11/2009,13:37:00,22930,22935,22925,22935,9
10/11/2009,13:38:00,22940,22950,22940,22950,9
10/11/2009,13:39:00,22950,22950,22945,22945,10
10/11/2009,13:40:00,22945,22945,22945,22945,1
10/11/2009,13:41:00,22950,22965,22950,22955,18
10/11/2009,13:42:00,22955,22955,22950,22950,4
10/11/2009,13:44:00,22950,22955,22950,22950,7
10/11/2009,13:45:00,22955,22955,22950,22955,6
10/11/2009,13:46:00,22955,22960,22955,22960,9
10/11/2009,13:47:00,22960,22965,22960,22965,6
10/11/2009,13:48:00,22965,22965,22965,22965,1
10/11/2009,13:49:00,22965,22965,22965,22965,1
10/11/2009,13:50:00,22965,22980,22965,22970,9
10/11/2009,13:51:00,22975,22975,22975,22975,1
10/11/2009,13:52:00,22970,22970,22965,22970,10
10/11/2009,13:53:00,22965,22965,22960,22965,16
10/11/2009,13:54:00,22965,22965,22965,22965,1
10/11/2009,13:55:00,22965,22965,22965,22965,1
10/11/2009,13:56:00,22970,22970,22970,22970,3
10/11/2009,13:57:00,22970,22970,22965,22970,3
10/11/2009,13:58:00,22975,22985,22975,22985,8
10/11/2009,13:59:00,22975,22980,22975,22980,2
10/11/2009,14:00:00,22980,22985,22980,22980,8
10/11/2009,14:01:00,22985,22990,22980,22990,11
10/11/2009,14:02:00,22990,22995,22990,22990,9
10/11/2009,14:03:00,22990,22995,22990,22995,4
10/11/2009,14:04:00,22985,22990,22985,22990,6
10/11/2009,14:05:00,22985,22990,22985,22990,6
10/11/2009,14:06:00,22990,22990,22980,22985,9
10/11/2009,14:07:00,22980,22980,22980,22980,1
10/11/2009,14:08:00,22980,22980,22975,22975,6
10/11/2009,14:09:00,22970,22970,22965,22965,9
10/11/2009,14:10:00,22970,22975,22970,22970,19
10/11/2009,14:11:00,22970,22970,22945,22945,43
10/11/2009,14:12:00,22940,22945,22940,22945,21
10/11/2009,14:13:00,22945,22945,22935,22935,23
10/11/2009,14:14:00,22935,22940,22930,22935,22
10/11/2009,14:15:00,22945,22945,22940,22945,11
10/11/2009,14:16:00,22945,22950,22945,22950,10
10/11/2009,14:18:00,22950,22950,22950,22950,9
10/11/2009,14:19:00,22950,22950,22940,22945,21
10/11/2009,14:20:00,22945,22945,22945,22945,2
10/11/2009,14:21:00,22940,22940,22925,22940,52
10/11/2009,14:22:00,22935,22945,22935,22945,6
10/11/2009,14:23:00,22945,22955,22945,22950,7
10/11/2009,14:24:00,22945,22950,22945,22950,4
10/11/2009,14:25:00,22945,22950,22940,22950,11
10/11/2009,14:26:00,22950,22955,22945,22955,12
10/11/2009,14:27:00,22950,22955,22950,22950,3
10/11/2009,14:28:00,22955,22960,22945,22955,9
10/11/2009,14:29:00,22955,22960,22945,22950,14
10/11/2009,14:30:00,22950,22950,22950,22950,2
10/11/2009,14:31:00,22945,22945,22945,22945,3
10/11/2009,14:32:00,22945,22950,22945,22945,10
10/11/2009,14:33:00,22940,22940,22930,22930,20
10/11/2009,14:34:00,22925,22935,22925,22935,13
10/11/2009,14:35:00,22935,22940,22935,22940,4
10/11/2009,14:36:00,22940,22940,22935,22935,3
10/11/2009,14:37:00,22930,22940,22930,22940,11
10/11/2009,14:38:00,22935,22940,22935,22935,10
10/11/2009,14:39:00,22935,22940,22935,22940,13
10/11/2009,14:40:00,22945,22950,22940,22940,23
10/11/2009,14:41:00,22935,22945,22935,22940,6
10/11/2009,14:42:00,22940,22940,22935,22935,5
10/11/2009,14:43:00,22935,22935,22920,22925,19
10/11/2009,14:44:00,22930,22930,22920,22920,14
10/11/2009,14:45:00,22920,22925,22920,22925,6
10/11/2009,14:46:00,22920,22920,22915,22915,8
10/11/2009,14:47:00,22915,22915,22915,22915,7
10/11/2009,14:48:00,22915,22915,22915,22915,9
10/11/2009,14:49:00,22910,22920,22910,22915,15
10/11/2009,14:50:00,22915,22915,22905,22905,10
10/11/2009,14:51:00,22910,22910,22905,22905,14
10/11/2009,14:52:00,22905,22905,22890,22890,47
10/11/2009,14:53:00,22890,22895,22890,22890,19
10/11/2009,14:54:00,22890,22890,22885,22890,12
10/11/2009,14:55:00,22885,22895,22875,22890,36
10/11/2009,14:56:00,22890,22890,22885,22890,11
10/11/2009,14:57:00,22895,22905,22895,22905,11
10/11/2009,14:58:00,22900,22920,22900,22920,21
10/11/2009,14:59:00,22915,22920,22910,22915,11
10/11/2009,15:00:00,22915,22930,22915,22930,22
10/11/2009,15:01:00,22930,22930,22920,22920,12
10/11/2009,15:02:00,22915,22920,22910,22910,14
10/11/2009,15:03:00,22915,22915,22910,22910,23
10/11/2009,15:04:00,22910,22910,22905,22905,7
10/11/2009,15:05:00,22905,22905,22905,22905,10
10/11/2009,15:06:00,22905,22905,22885,22890,29
10/11/2009,15:07:00,22890,22890,22885,22890,13
10/11/2009,15:08:00,22890,22895,22885,22885,5
10/11/2009,15:09:00,22885,22895,22885,22890,12
10/11/2009,15:10:00,22890,22910,22885,22910,22
10/11/2009,15:11:00,22910,22910,22900,22900,10
10/11/2009,15:12:00,22900,22905,22900,22905,5
10/11/2009,15:13:00,22905,22910,22905,22910,5
10/11/2009,15:14:00,22910,22915,22910,22915,3
10/11/2009,15:15:00,22920,22925,22915,22920,11
10/11/2009,15:16:00,22925,22925,22920,22920,7
10/11/2009,15:17:00,22930,22945,22930,22945,60
10/11/2009,15:18:00,22945,22945,22940,22940,17
10/11/2009,15:19:00,22940,22940,22930,22930,10
10/11/2009,15:20:00,22935,22940,22930,22935,9
10/11/2009,15:21:00,22935,22940,22935,22940,7
10/11/2009,15:22:00,22940,22940,22935,22940,6
10/11/2009,15:23:00,22945,22945,22935,22935,15
10/11/2009,15:24:00,22935,22945,22930,22940,19
10/11/2009,15:25:00,22935,22945,22935,22940,11
10/11/2009,15:26:00,22940,22940,22925,22925,24
10/11/2009,15:27:00,22925,22925,22915,22920,16
10/11/2009,15:28:00,22920,22930,22915,22930,31
10/11/2009,15:29:00,22935,22945,22935,22940,16
10/11/2009,15:30:00,22945,22945,22935,22940,50
10/11/2009,15:31:00,22940,22970,22940,22960,48
10/11/2009,15:32:00,22965,22965,22955,22965,28
10/11/2009,15:33:00,22965,23000,22965,22995,63
10/11/2009,15:34:00,22990,23010,22980,22990,82
10/11/2009,15:35:00,22990,23005,22990,22995,47
10/11/2009,15:36:00,22995,23025,22995,23015,73
10/11/2009,15:37:00,23020,23020,23010,23010,18
10/11/2009,15:38:00,23015,23015,22990,23010,47
10/11/2009,15:39:00,23010,23010,22995,23010,29
10/11/2009,15:40:00,23005,23005,22990,22990,28
10/11/2009,15:41:00,23000,23015,22995,23010,21
10/11/2009,15:42:00,23010,23015,23000,23010,21
10/11/2009,15:43:00,23015,23030,23005,23030,28
10/11/2009,15:44:00,23035,23055,23030,23045,53
10/11/2009,15:45:00,23040,23055,23030,23035,27
10/11/2009,15:46:00,23035,23035,23030,23030,13
10/11/2009,15:47:00,23030,23030,23020,23020,21
10/11/2009,15:48:00,23020,23035,23020,23025,10
10/11/2009,15:49:00,23020,23040,23020,23030,10
10/11/2009,15:50:00,23035,23060,23035,23060,26
10/11/2009,15:51:00,23055,23070,23050,23055,43
10/11/2009,15:52:00,23055,23060,23040,23045,17
10/11/2009,15:53:00,23045,23045,23040,23040,5
10/11/2009,15:54:00,23035,23040,23025,23030,27
10/11/2009,15:55:00,23030,23040,23025,23025,30
10/11/2009,15:56:00,23030,23045,23030,23030,18
10/11/2009,15:57:00,23035,23040,23030,23030,7
10/11/2009,15:58:00,23030,23030,22990,22995,44
10/11/2009,15:59:00,23000,23010,23000,23005,21
10/11/2009,16:00:00,22995,23000,22975,22975,43
10/11/2009,16:01:00,22975,22990,22975,22985,24
10/11/2009,16:02:00,22985,23000,22985,23000,28
10/11/2009,16:03:00,23000,23005,22985,22990,39
10/11/2009,16:04:00,22985,23000,22970,22980,80
10/11/2009,16:05:00,22985,23005,22985,22990,23
10/11/2009,16:06:00,22990,23000,22980,23000,32
10/11/2009,16:07:00,23000,23025,22995,23015,46
10/11/2009,16:08:00,23015,23015,23000,23010,18
10/11/2009,16:09:00,23010,23015,23005,23010,25
10/11/2009,16:10:00,23010,23045,23005,23040,50
10/11/2009,16:11:00,23040,23080,23040,23070,100
10/11/2009,16:12:00,23065,23070,23055,23060,31
10/11/2009,16:13:00,23060,23060,23055,23055,14
10/11/2009,16:14:00,23055,23070,23055,23065,32
10/11/2009,16:15:00,23070,23080,23065,23065,37
10/11/2009,16:16:00,23060,23080,23060,23065,56
10/11/2009,16:17:00,23065,23065,23045,23060,66
10/11/2009,16:18:00,23060,23060,23050,23050,23
10/11/2009,16:19:00,23050,23060,23050,23060,14
10/11/2009,16:20:00,23065,23075,23055,23055,25
10/11/2009,16:21:00,23055,23060,23055,23060,6
10/11/2009,16:22:00,23065,23065,23060,23060,12
10/11/2009,16:23:00,23065,23065,23060,23060,9
10/11/2009,16:24:00,23065,23065,23050,23050,10
10/11/2009,16:25:00,23055,23075,23055,23070,32
10/11/2009,16:26:00,23065,23070,23060,23070,26
10/11/2009,16:27:00,23065,23065,23060,23060,10
10/11/2009,16:28:00,23070,23090,23070,23080,53
10/11/2009,16:29:00,23080,23095,23080,23095,25
10/11/2009,16:30:00,23095,23110,23095,23095,72
10/11/2009,16:31:00,23095,23100,23080,23080,41
10/11/2009,16:32:00,23085,23100,23085,23100,75
10/11/2009,16:33:00,23095,23100,23090,23095,19
10/11/2009,16:34:00,23100,23115,23100,23110,60
10/11/2009,16:35:00,23105,23105,23095,23100,18
10/11/2009,16:36:00,23095,23095,23090,23090,7
10/11/2009,16:37:00,23090,23090,23085,23085,21
10/11/2009,16:38:00,23090,23090,23065,23065,41
10/11/2009,16:39:00,23065,23065,23055,23060,20
10/11/2009,16:40:00,23060,23080,23060,23070,48
10/11/2009,16:41:00,23070,23080,23065,23070,39
10/11/2009,16:42:00,23065,23075,23060,23065,28
10/11/2009,16:43:00,23065,23065,23050,23050,26
10/11/2009,16:44:00,23050,23060,23045,23050,30
10/11/2009,16:45:00,23050,23050,23035,23040,47
10/11/2009,16:46:00,23040,23050,23040,23050,11
10/11/2009,16:47:00,23055,23055,23045,23045,18
10/11/2009,16:48:00,23050,23055,23045,23045,18
10/11/2009,16:49:00,23045,23055,23040,23045,16
10/11/2009,16:50:00,23045,23045,23005,23010,34
10/11/2009,16:51:00,23015,23020,22985,23000,59
10/11/2009,16:52:00,23000,23000,22995,23000,26
10/11/2009,16:53:00,22995,22995,22970,22990,53
10/11/2009,16:54:00,22985,22990,22980,22990,16
10/11/2009,16:55:00,22985,22995,22985,22985,16
10/11/2009,16:56:00,22990,22990,22985,22990,12
10/11/2009,16:57:00,22990,22995,22980,22980,21
10/11/2009,16:58:00,22980,22985,22970,22970,36
10/11/2009,16:59:00,22965,22970,22955,22960,58
10/11/2009,17:00:00,22955,22970,22955,22970,44
10/11/2009,17:01:00,22965,22965,22960,22960,4
10/11/2009,17:02:00,22965,22975,22960,22975,23
10/11/2009,17:03:00,22985,22985,22980,22980,16
10/11/2009,17:04:00,22985,22985,22980,22980,14
10/11/2009,17:05:00,22975,22985,22960,22965,63
10/11/2009,17:06:00,22960,22960,22925,22925,67
10/11/2009,17:07:00,22925,22935,22900,22900,122
10/11/2009,17:08:00,22905,22920,22900,22915,85
10/11/2009,17:09:00,22905,22915,22905,22915,37
10/11/2009,17:10:00,22915,22935,22910,22935,33
10/11/2009,17:11:00,22930,22930,22915,22920,27
10/11/2009,17:12:00,22920,22930,22915,22920,20
10/11/2009,17:13:00,22920,22920,22905,22905,23
10/11/2009,17:14:00,22905,22920,22900,22920,36
10/11/2009,17:15:00,22920,22930,22910,22920,39
10/11/2009,17:16:00,22925,22935,22925,22930,25
10/11/2009,17:17:00,22925,22925,22900,22915,51
10/11/2009,17:18:00,22915,22930,22915,22920,33
10/11/2009,17:19:00,22915,22920,22905,22910,24
10/11/2009,17:20:00,22915,22925,22915,22925,26
10/11/2009,17:21:00,22920,22950,22920,22945,29
10/11/2009,17:22:00,22940,22945,22930,22930,24
10/11/2009,17:23:00,22935,22935,22935,22935,35
10/11/2009,17:24:00,22940,22940,22925,22935,35
10/11/2009,17:25:00,22935,22940,22925,22925,37
10/11/2009,17:26:00,22930,22930,22910,22920,53
10/11/2009,17:27:00,22925,22925,22915,22925,39
10/11/2009,17:28:00,22925,22940,22925,22935,50
10/11/2009,17:29:00,22935,22945,22925,22940,71
10/11/2009,17:30:00,22945,22955,22935,22955,102
10/11/2009,17:31:00,22945,22950,22935,22940,55
10/11/2009,17:32:00,22940,22940,22935,22940,12
10/11/2009,17:33:00,22935,22935,22920,22920,42
10/11/2009,17:34:00,22920,22920,22905,22920,65
10/11/2009,17:35:00,22920,22930,22910,22930,57
10/11/2009,17:36:00,22925,22935,22925,22925,51
10/11/2009,17:37:00,22930,22950,22930,22945,39
10/11/2009,17:38:00,22950,22980,22950,22975,55
10/11/2009,17:39:00,22975,22980,22965,22980,42