DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
11/11/2009,09:00:00,23115,23185,23015,23180,210
11/11/2009,09:01:00,23175,23175,23140,23155,119
11/11/2009,09:02:00,23150,23180,23150,23175,110
11/11/2009,09:03:00,23175,23180,23165,23175,60
11/11/2009,09:04:00,23170,23180,23170,23170,55
11/11/2009,09:05:00,23170,23170,23145,23155,94
11/11/2009,09:06:00,23150,23155,23140,23155,46
11/11/2009,09:07:00,23155,23165,23155,23160,64
11/11/2009,09:08:00,23165,23175,23155,23155,71
11/11/2009,09:09:00,23150,23175,23140,23175,214
11/11/2009,09:10:00,23180,23180,23170,23170,76
11/11/2009,09:11:00,23170,23175,23150,23150,55
11/11/2009,09:12:00,23155,23165,23155,23155,39
11/11/2009,09:13:00,23160,23170,23150,23150,44
11/11/2009,09:14:00,23150,23165,23150,23165,65
11/11/2009,09:15:00,23160,23170,23160,23160,43
11/11/2009,09:16:00,23160,23185,23160,23170,102
11/11/2009,09:17:00,23175,23175,23165,23165,31
11/11/2009,09:18:00,23165,23165,23135,23135,58
11/11/2009,09:19:00,23140,23145,23125,23125,98
11/11/2009,09:20:00,23125,23140,23120,23135,65
11/11/2009,09:21:00,23130,23155,23130,23150,34
11/11/2009,09:22:00,23150,23150,23140,23145,18
11/11/2009,09:23:00,23140,23145,23140,23140,17
11/11/2009,09:24:00,23135,23135,23125,23130,25
11/11/2009,09:25:00,23130,23140,23130,23140,12
11/11/2009,09:26:00,23140,23145,23140,23140,7
11/11/2009,09:27:00,23135,23135,23135,23135,6
11/11/2009,09:28:00,23135,23135,23110,23110,24
11/11/2009,09:29:00,23110,23120,23110,23115,38
11/11/2009,09:30:00,23115,23130,23115,23125,45
11/11/2009,09:31:00,23125,23140,23125,23140,25
11/11/2009,09:32:00,23135,23135,23115,23120,36
11/11/2009,09:33:00,23125,23130,23125,23130,21
11/11/2009,09:34:00,23130,23140,23130,23130,19
11/11/2009,09:35:00,23135,23135,23125,23130,15
11/11/2009,09:36:00,23130,23130,23115,23115,21
11/11/2009,09:37:00,23115,23120,23105,23105,51
11/11/2009,09:38:00,23105,23105,23100,23105,16
11/11/2009,09:39:00,23105,23110,23105,23105,15
11/11/2009,09:40:00,23105,23105,23095,23100,12
11/11/2009,09:41:00,23095,23115,23095,23115,42
11/11/2009,09:42:00,23120,23145,23120,23140,58
11/11/2009,09:43:00,23140,23145,23140,23140,22
11/11/2009,09:44:00,23140,23145,23130,23145,25
11/11/2009,09:45:00,23145,23160,23145,23150,24
11/11/2009,09:46:00,23155,23160,23155,23160,15
11/11/2009,09:47:00,23165,23165,23155,23155,36
11/11/2009,09:48:00,23155,23155,23150,23155,11
11/11/2009,09:49:00,23160,23165,23160,23160,13
11/11/2009,09:50:00,23155,23160,23150,23160,12
11/11/2009,09:51:00,23160,23175,23155,23175,22
11/11/2009,09:52:00,23170,23170,23160,23165,23
11/11/2009,09:53:00,23165,23165,23150,23150,16
11/11/2009,09:54:00,23145,23155,23145,23150,29
11/11/2009,09:55:00,23155,23155,23155,23155,4
11/11/2009,09:56:00,23155,23155,23155,23155,10
11/11/2009,09:57:00,23150,23150,23135,23135,12
11/11/2009,09:58:00,23135,23140,23135,23140,9
11/11/2009,09:59:00,23140,23140,23140,23140,7
11/11/2009,10:00:00,23140,23155,23135,23155,31
11/11/2009,10:01:00,23155,23175,23155,23175,85
11/11/2009,10:02:00,23175,23175,23165,23165,20
11/11/2009,10:03:00,23170,23175,23165,23165,21
11/11/2009,10:04:00,23165,23165,23150,23155,34
11/11/2009,10:05:00,23155,23165,23155,23165,13
11/11/2009,10:06:00,23170,23175,23165,23170,15
11/11/2009,10:07:00,23165,23170,23165,23170,7
11/11/2009,10:08:00,23170,23180,23170,23170,17
11/11/2009,10:09:00,23170,23180,23165,23180,15
11/11/2009,10:10:00,23180,23180,23175,23175,14
11/11/2009,10:11:00,23175,23175,23175,23175,1
11/11/2009,10:12:00,23175,23205,23175,23200,123
11/11/2009,10:13:00,23195,23200,23185,23190,25
11/11/2009,10:14:00,23195,23200,23195,23195,22
11/11/2009,10:15:00,23200,23200,23190,23200,17
11/11/2009,10:16:00,23205,23220,23205,23210,101
11/11/2009,10:17:00,23210,23215,23210,23215,13
11/11/2009,10:18:00,23210,23215,23205,23215,18
11/11/2009,10:19:00,23220,23230,23220,23230,40
11/11/2009,10:20:00,23230,23230,23225,23225,11
11/11/2009,10:21:00,23225,23225,23215,23215,22
11/11/2009,10:22:00,23215,23225,23215,23220,20
11/11/2009,10:23:00,23215,23225,23210,23225,37
11/11/2009,10:24:00,23225,23235,23220,23235,21
11/11/2009,10:25:00,23240,23245,23235,23240,39
11/11/2009,10:26:00,23240,23290,23240,23280,147
11/11/2009,10:27:00,23280,23285,23265,23280,91
11/11/2009,10:28:00,23280,23280,23270,23270,26
11/11/2009,10:29:00,23270,23270,23255,23260,36
11/11/2009,10:30:00,23265,23270,23260,23260,34
11/11/2009,10:31:00,23265,23270,23245,23245,50
11/11/2009,10:32:00,23250,23250,23240,23240,22
11/11/2009,10:33:00,23240,23240,23235,23235,23
11/11/2009,10:34:00,23240,23255,23240,23255,71
11/11/2009,10:35:00,23255,23260,23250,23255,28
11/11/2009,10:36:00,23255,23260,23255,23260,4
11/11/2009,10:37:00,23260,23260,23255,23260,13
11/11/2009,10:38:00,23260,23265,23260,23260,11
11/11/2009,10:39:00,23265,23275,23265,23275,21
11/11/2009,10:40:00,23270,23285,23270,23280,26
11/11/2009,10:41:00,23280,23290,23280,23285,40
11/11/2009,10:42:00,23285,23290,23280,23285,15
11/11/2009,10:43:00,23285,23290,23285,23290,24
11/11/2009,10:44:00,23290,23325,23290,23320,110
11/11/2009,10:45:00,23330,23360,23330,23345,265
11/11/2009,10:46:00,23340,23345,23335,23335,50
11/11/2009,10:47:00,23335,23335,23325,23330,12
11/11/2009,10:48:00,23325,23330,23310,23315,39
11/11/2009,10:49:00,23315,23330,23315,23320,27
11/11/2009,10:50:00,23315,23320,23310,23320,40
11/11/2009,10:51:00,23315,23325,23315,23325,20
11/11/2009,10:52:00,23320,23325,23315,23315,35
11/11/2009,10:53:00,23305,23325,23305,23320,21
11/11/2009,10:54:00,23320,23320,23305,23305,26
11/11/2009,10:55:00,23305,23315,23305,23310,17
11/11/2009,10:56:00,23310,23310,23305,23310,4
11/11/2009,10:57:00,23310,23310,23305,23305,9
11/11/2009,10:58:00,23305,23310,23305,23305,12
11/11/2009,10:59:00,23305,23305,23300,23305,14
11/11/2009,11:00:00,23305,23305,23300,23300,4
11/11/2009,11:01:00,23300,23305,23300,23305,12
11/11/2009,11:02:00,23300,23310,23300,23300,21
11/11/2009,11:03:00,23305,23305,23295,23305,16
11/11/2009,11:04:00,23305,23305,23300,23305,12
11/11/2009,11:05:00,23305,23310,23305,23310,11
11/11/2009,11:06:00,23310,23310,23305,23305,10
11/11/2009,11:07:00,23305,23305,23300,23300,10
11/11/2009,11:08:00,23300,23300,23295,23295,14
11/11/2009,11:09:00,23295,23295,23285,23295,57
11/11/2009,11:10:00,23295,23300,23285,23285,19
11/11/2009,11:11:00,23290,23295,23285,23295,16
11/11/2009,11:12:00,23290,23295,23290,23295,10
11/11/2009,11:13:00,23290,23290,23285,23290,19
11/11/2009,11:14:00,23290,23290,23290,23290,6
11/11/2009,11:15:00,23285,23300,23285,23295,28
11/11/2009,11:16:00,23295,23295,23290,23290,5
11/11/2009,11:17:00,23290,23295,23290,23295,6
11/11/2009,11:18:00,23300,23310,23300,23305,15
11/11/2009,11:19:00,23305,23305,23290,23290,18
11/11/2009,11:20:00,23295,23300,23295,23300,22
11/11/2009,11:21:00,23300,23300,23295,23300,7
11/11/2009,11:22:00,23300,23300,23300,23300,2
11/11/2009,11:23:00,23295,23295,23295,23295,4
11/11/2009,11:24:00,23290,23290,23285,23285,28
11/11/2009,11:25:00,23285,23290,23285,23290,13
11/11/2009,11:27:00,23290,23290,23290,23290,8
11/11/2009,11:28:00,23295,23300,23295,23295,13
11/11/2009,11:29:00,23290,23295,23290,23295,14
11/11/2009,11:30:00,23295,23295,23290,23295,10
11/11/2009,11:31:00,23290,23290,23285,23285,10
11/11/2009,11:32:00,23285,23285,23280,23280,10
11/11/2009,11:33:00,23280,23280,23270,23270,14
11/11/2009,11:34:00,23285,23285,23280,23280,5
11/11/2009,11:35:00,23285,23290,23285,23290,9
11/11/2009,11:36:00,23285,23285,23280,23280,21
11/11/2009,11:37:00,23280,23285,23280,23280,18
11/11/2009,11:38:00,23280,23280,23280,23280,6
11/11/2009,11:39:00,23285,23285,23280,23280,3
11/11/2009,11:40:00,23285,23285,23280,23280,6
11/11/2009,11:41:00,23280,23280,23280,23280,7
11/11/2009,11:42:00,23275,23280,23275,23275,3
11/11/2009,11:43:00,23280,23290,23280,23285,11
11/11/2009,11:44:00,23285,23285,23280,23280,6
11/11/2009,11:45:00,23285,23290,23285,23290,4
11/11/2009,11:46:00,23290,23290,23285,23290,12
11/11/2009,11:47:00,23290,23290,23285,23285,13
11/11/2009,11:48:00,23290,23290,23290,23290,1
11/11/2009,11:49:00,23290,23290,23285,23285,3
11/11/2009,11:50:00,23285,23285,23285,23285,1
11/11/2009,11:52:00,23290,23290,23290,23290,12
11/11/2009,11:53:00,23290,23290,23290,23290,5
11/11/2009,11:54:00,23290,23290,23285,23285,8
11/11/2009,11:55:00,23285,23285,23285,23285,2
11/11/2009,11:56:00,23285,23285,23280,23280,7
11/11/2009,11:57:00,23280,23285,23280,23285,2
11/11/2009,11:58:00,23280,23285,23280,23280,5
11/11/2009,11:59:00,23280,23285,23280,23280,9
11/11/2009,12:00:00,23280,23290,23280,23290,16
11/11/2009,12:01:00,23285,23285,23280,23280,2
11/11/2009,12:02:00,23285,23285,23275,23280,7
11/11/2009,12:03:00,23280,23285,23280,23280,25
11/11/2009,12:04:00,23280,23280,23280,23280,2
11/11/2009,12:05:00,23280,23285,23280,23285,14
11/11/2009,12:07:00,23280,23290,23280,23285,7
11/11/2009,12:08:00,23290,23290,23290,23290,2
11/11/2009,12:09:00,23295,23295,23295,23295,4
11/11/2009,12:10:00,23295,23295,23285,23290,15
11/11/2009,12:11:00,23285,23285,23285,23285,3
11/11/2009,12:12:00,23285,23285,23285,23285,5
11/11/2009,12:14:00,23280,23280,23280,23280,1
11/11/2009,12:16:00,23280,23285,23280,23280,13
11/11/2009,12:17:00,23280,23280,23275,23280,75
11/11/2009,12:18:00,23285,23285,23280,23280,4
11/11/2009,12:19:00,23280,23290,23280,23285,33
11/11/2009,12:20:00,23285,23285,23285,23285,7
11/11/2009,12:21:00,23290,23290,23280,23280,8
11/11/2009,12:22:00,23280,23280,23280,23280,14
11/11/2009,12:23:00,23285,23285,23280,23280,16
11/11/2009,12:24:00,23280,23280,23280,23280,6
11/11/2009,12:25:00,23280,23285,23280,23285,11
11/11/2009,12:27:00,23280,23285,23280,23285,8
11/11/2009,12:28:00,23280,23285,23280,23285,2
11/11/2009,12:29:00,23285,23285,23280,23285,4
11/11/2009,12:30:00,23280,23280,23275,23280,22
11/11/2009,12:31:00,23280,23280,23275,23275,4
11/11/2009,12:32:00,23280,23285,23280,23285,3
11/11/2009,12:35:00,23275,23280,23275,23280,3
11/11/2009,12:36:00,23285,23285,23285,23285,1
11/11/2009,12:37:00,23280,23285,23280,23285,3
11/11/2009,12:38:00,23280,23280,23280,23280,4
11/11/2009,12:39:00,23280,23280,23280,23280,2
11/11/2009,12:40:00,23280,23285,23280,23280,5
11/11/2009,12:44:00,23280,23280,23280,23280,1
11/11/2009,12:45:00,23285,23285,23280,23280,6
11/11/2009,12:46:00,23280,23280,23275,23280,7
11/11/2009,12:47:00,23280,23280,23280,23280,2
11/11/2009,12:49:00,23280,23285,23280,23285,4
11/11/2009,12:50:00,23280,23280,23280,23280,2
11/11/2009,12:51:00,23275,23275,23275,23275,16
11/11/2009,12:52:00,23275,23275,23275,23275,11
11/11/2009,12:54:00,23275,23275,23275,23275,16
11/11/2009,12:55:00,23280,23280,23275,23275,9
11/11/2009,12:56:00,23275,23280,23275,23275,17
11/11/2009,12:57:00,23280,23280,23280,23280,13
11/11/2009,12:58:00,23285,23285,23285,23285,1
11/11/2009,12:59:00,23280,23290,23280,23290,10
11/11/2009,13:00:00,23290,23290,23285,23285,6
11/11/2009,13:01:00,23280,23290,23280,23290,13
11/11/2009,13:02:00,23290,23295,23290,23290,20
11/11/2009,13:03:00,23290,23290,23290,23290,8
11/11/2009,13:04:00,23290,23290,23285,23290,6
11/11/2009,13:05:00,23290,23305,23290,23305,18
11/11/2009,13:06:00,23305,23310,23295,23305,11
11/11/2009,13:07:00,23305,23305,23305,23305,5
11/11/2009,13:08:00,23305,23320,23305,23310,24
11/11/2009,13:09:00,23315,23315,23315,23315,1
11/11/2009,13:11:00,23315,23320,23315,23320,21
11/11/2009,13:13:00,23320,23320,23315,23315,14
11/11/2009,13:14:00,23315,23315,23310,23315,4
11/11/2009,13:15:00,23315,23330,23315,23325,14
11/11/2009,13:16:00,23320,23325,23315,23325,17
11/11/2009,13:17:00,23320,23320,23320,23320,2
11/11/2009,13:18:00,23320,23325,23320,23325,21
11/11/2009,13:19:00,23330,23330,23325,23325,17
11/11/2009,13:20:00,23330,23330,23330,23330,16
11/11/2009,13:22:00,23325,23330,23325,23330,4
11/11/2009,13:23:00,23330,23330,23325,23325,7
11/11/2009,13:24:00,23325,23335,23320,23335,17
11/11/2009,13:25:00,23335,23335,23330,23335,6
11/11/2009,13:26:00,23330,23330,23325,23325,7
11/11/2009,13:27:00,23325,23330,23320,23325,6
11/11/2009,13:28:00,23320,23325,23315,23325,8
11/11/2009,13:29:00,23320,23325,23320,23325,2
11/11/2009,13:30:00,23325,23330,23325,23330,2
11/11/2009,13:31:00,23325,23325,23325,23325,9
11/11/2009,13:32:00,23325,23325,23325,23325,1
11/11/2009,13:33:00,23325,23325,23325,23325,2
11/11/2009,13:34:00,23325,23325,23325,23325,3
11/11/2009,13:35:00,23320,23320,23320,23320,1
11/11/2009,13:37:00,23325,23335,23325,23335,13
11/11/2009,13:38:00,23330,23330,23330,23330,2
11/11/2009,13:39:00,23325,23325,23320,23325,19
11/11/2009,13:40:00,23325,23325,23315,23315,12
11/11/2009,13:41:00,23325,23325,23320,23320,5
11/11/2009,13:42:00,23325,23325,23325,23325,1
11/11/2009,13:43:00,23325,23325,23320,23325,9
11/11/2009,13:44:00,23330,23330,23325,23325,2
11/11/2009,13:46:00,23325,23330,23325,23330,5
11/11/2009,13:47:00,23320,23320,23320,23320,1
11/11/2009,13:48:00,23315,23315,23315,23315,1
11/11/2009,13:49:00,23320,23320,23320,23320,6
11/11/2009,13:50:00,23320,23320,23315,23320,14
11/11/2009,13:51:00,23320,23320,23320,23320,1
11/11/2009,13:52:00,23320,23320,23320,23320,2
11/11/2009,13:53:00,23315,23315,23315,23315,5
11/11/2009,13:55:00,23310,23310,23300,23305,30
11/11/2009,13:56:00,23310,23310,23310,23310,1
11/11/2009,13:57:00,23305,23305,23300,23305,10
11/11/2009,13:58:00,23305,23310,23305,23310,4
11/11/2009,13:59:00,23310,23310,23310,23310,1
11/11/2009,14:02:00,23305,23305,23300,23300,4
11/11/2009,14:05:00,23300,23305,23295,23305,9
11/11/2009,14:06:00,23300,23300,23295,23295,5
11/11/2009,14:07:00,23295,23305,23295,23295,20
11/11/2009,14:08:00,23295,23300,23295,23300,10
11/11/2009,14:09:00,23300,23300,23300,23300,15
11/11/2009,14:10:00,23300,23305,23300,23300,5
11/11/2009,14:11:00,23305,23310,23305,23310,11
11/11/2009,14:12:00,23305,23305,23305,23305,2
11/11/2009,14:14:00,23305,23305,23305,23305,2
11/11/2009,14:15:00,23305,23305,23305,23305,1
11/11/2009,14:16:00,23305,23310,23305,23310,2
11/11/2009,14:17:00,23305,23310,23305,23305,6
11/11/2009,14:18:00,23310,23310,23305,23310,6
11/11/2009,14:19:00,23305,23310,23305,23310,5
11/11/2009,14:20:00,23305,23305,23295,23295,32
11/11/2009,14:21:00,23300,23305,23295,23300,8
11/11/2009,14:23:00,23300,23300,23300,23300,5
11/11/2009,14:24:00,23295,23300,23295,23300,12
11/11/2009,14:25:00,23300,23300,23285,23285,38
11/11/2009,14:26:00,23290,23290,23285,23285,10
11/11/2009,14:27:00,23290,23295,23290,23295,8
11/11/2009,14:28:00,23290,23290,23290,23290,1
11/11/2009,14:29:00,23290,23290,23290,23290,2
11/11/2009,14:30:00,23295,23295,23290,23295,3
11/11/2009,14:31:00,23300,23300,23300,23300,5
11/11/2009,14:32:00,23295,23300,23295,23300,2
11/11/2009,14:33:00,23300,23300,23300,23300,3
11/11/2009,14:34:00,23305,23305,23305,23305,2
11/11/2009,14:35:00,23305,23305,23300,23305,23
11/11/2009,14:36:00,23295,23295,23295,23295,5
11/11/2009,14:37:00,23295,23300,23295,23295,40
11/11/2009,14:38:00,23295,23295,23290,23295,9
11/11/2009,14:39:00,23290,23295,23290,23290,7
11/11/2009,14:40:00,23290,23295,23290,23295,2
11/11/2009,14:41:00,23295,23300,23295,23300,6
11/11/2009,14:42:00,23300,23305,23300,23305,12
11/11/2009,14:43:00,23305,23305,23300,23305,21
11/11/2009,14:44:00,23310,23310,23310,23310,14
11/11/2009,14:45:00,23305,23310,23305,23310,27
11/11/2009,14:46:00,23305,23310,23305,23310,15
11/11/2009,14:47:00,23310,23325,23310,23320,25
11/11/2009,14:48:00,23325,23335,23325,23325,17
11/11/2009,14:49:00,23330,23335,23325,23330,25
11/11/2009,14:50:00,23335,23340,23325,23330,27
11/11/2009,14:51:00,23330,23330,23325,23325,9
11/11/2009,14:52:00,23325,23330,23325,23330,8
11/11/2009,14:53:00,23325,23330,23325,23325,9
11/11/2009,14:54:00,23330,23330,23325,23325,7
11/11/2009,14:55:00,23325,23325,23320,23325,18
11/11/2009,14:56:00,23325,23325,23315,23320,21
11/11/2009,14:57:00,23325,23325,23325,23325,11
11/11/2009,14:58:00,23325,23325,23315,23315,7
11/11/2009,14:59:00,23315,23315,23310,23310,16
11/11/2009,15:00:00,23310,23310,23305,23310,10
11/11/2009,15:01:00,23305,23305,23285,23285,16
11/11/2009,15:02:00,23290,23295,23290,23290,12
11/11/2009,15:03:00,23295,23295,23295,23295,6
11/11/2009,15:04:00,23295,23300,23295,23295,5
11/11/2009,15:05:00,23295,23300,23295,23295,6
11/11/2009,15:06:00,23300,23305,23300,23305,4
11/11/2009,15:07:00,23305,23305,23300,23300,3
11/11/2009,15:08:00,23310,23310,23310,23310,2
11/11/2009,15:09:00,23310,23315,23310,23315,6
11/11/2009,15:10:00,23310,23310,23310,23310,3
11/11/2009,15:11:00,23310,23310,23305,23305,11
11/11/2009,15:12:00,23310,23310,23310,23310,1
11/11/2009,15:13:00,23310,23310,23310,23310,5
11/11/2009,15:14:00,23315,23315,23305,23315,22
11/11/2009,15:15:00,23315,23320,23315,23315,26
11/11/2009,15:16:00,23310,23310,23310,23310,1
11/11/2009,15:17:00,23305,23310,23305,23310,2
11/11/2009,15:18:00,23305,23305,23305,23305,2
11/11/2009,15:19:00,23305,23305,23305,23305,2
11/11/2009,15:20:00,23300,23300,23285,23290,21
11/11/2009,15:21:00,23290,23290,23290,23290,10
11/11/2009,15:22:00,23295,23300,23295,23300,4
11/11/2009,15:23:00,23300,23300,23300,23300,2
11/11/2009,15:24:00,23295,23300,23295,23300,2
11/11/2009,15:26:00,23300,23300,23300,23300,10
11/11/2009,15:27:00,23300,23305,23300,23300,12
11/11/2009,15:28:00,23300,23300,23295,23295,8
11/11/2009,15:29:00,23290,23290,23290,23290,3
11/11/2009,15:30:00,23290,23295,23280,23285,34
11/11/2009,15:31:00,23285,23295,23280,23295,23
11/11/2009,15:32:00,23290,23300,23285,23290,48
11/11/2009,15:33:00,23295,23310,23295,23305,33
11/11/2009,15:34:00,23305,23310,23300,23305,20
11/11/2009,15:35:00,23310,23315,23300,23300,16
11/11/2009,15:36:00,23295,23300,23290,23295,343
11/11/2009,15:37:00,23300,23300,23295,23300,10
11/11/2009,15:38:00,23300,23310,23300,23310,24
11/11/2009,15:39:00,23310,23310,23305,23310,8
11/11/2009,15:40:00,23305,23310,23300,23300,10
11/11/2009,15:41:00,23305,23305,23290,23290,15
11/11/2009,15:42:00,23290,23300,23285,23290,24
11/11/2009,15:43:00,23290,23300,23290,23300,6
11/11/2009,15:44:00,23290,23295,23285,23295,66
11/11/2009,15:45:00,23290,23290,23230,23235,316
11/11/2009,15:46:00,23235,23250,23230,23250,35
11/11/2009,15:47:00,23255,23255,23245,23250,44
11/11/2009,15:48:00,23250,23260,23250,23250,26
11/11/2009,15:49:00,23245,23280,23245,23270,82
11/11/2009,15:50:00,23265,23275,23255,23275,17
11/11/2009,15:51:00,23270,23270,23270,23270,7
11/11/2009,15:52:00,23275,23285,23270,23270,12
11/11/2009,15:53:00,23275,23285,23270,23270,13
11/11/2009,15:54:00,23270,23270,23270,23270,13
11/11/2009,15:55:00,23270,23310,23270,23305,47
11/11/2009,15:56:00,23305,23320,23305,23320,26
11/11/2009,15:57:00,23315,23345,23315,23335,115
11/11/2009,15:58:00,23340,23340,23320,23325,55
11/11/2009,15:59:00,23325,23335,23315,23320,35
11/11/2009,16:00:00,23325,23360,23325,23330,130
11/11/2009,16:01:00,23325,23340,23325,23340,36
11/11/2009,16:02:00,23340,23340,23330,23335,23
11/11/2009,16:03:00,23335,23335,23325,23335,35
11/11/2009,16:04:00,23335,23350,23335,23340,27
11/11/2009,16:05:00,23350,23350,23335,23340,19
11/11/2009,16:06:00,23335,23350,23335,23350,28
11/11/2009,16:07:00,23350,23350,23335,23340,27
11/11/2009,16:08:00,23340,23345,23335,23335,16
11/11/2009,16:09:00,23340,23340,23330,23335,12
11/11/2009,16:10:00,23340,23345,23340,23345,46
11/11/2009,16:11:00,23345,23350,23345,23350,29
11/11/2009,16:12:00,23345,23380,23345,23375,116
11/11/2009,16:13:00,23375,23380,23360,23375,77
11/11/2009,16:14:00,23380,23385,23375,23380,39
11/11/2009,16:15:00,23380,23405,23375,23400,107
11/11/2009,16:16:00,23410,23415,23405,23405,88
11/11/2009,16:17:00,23405,23410,23395,23395,36
11/11/2009,16:18:00,23395,23400,23390,23395,12
11/11/2009,16:19:00,23390,23400,23390,23390,20
11/11/2009,16:20:00,23395,23400,23385,23395,27
11/11/2009,16:21:00,23395,23405,23395,23395,52
11/11/2009,16:22:00,23400,23410,23395,23405,46
11/11/2009,16:23:00,23400,23400,23395,23400,11
11/11/2009,16:24:00,23400,23405,23395,23405,17
11/11/2009,16:25:00,23400,23405,23395,23400,21
11/11/2009,16:26:00,23395,23395,23390,23390,32
11/11/2009,16:27:00,23395,23400,23380,23380,75
11/11/2009,16:28:00,23380,23385,23370,23385,30
11/11/2009,16:29:00,23380,23385,23380,23385,16
11/11/2009,16:30:00,23390,23390,23380,23380,22
11/11/2009,16:31:00,23375,23375,23355,23360,48
11/11/2009,16:32:00,23365,23385,23365,23385,46
11/11/2009,16:33:00,23385,23385,23370,23370,49
11/11/2009,16:34:00,23370,23370,23365,23370,6
11/11/2009,16:35:00,23370,23375,23360,23360,13
11/11/2009,16:36:00,23365,23370,23355,23360,30
11/11/2009,16:37:00,23365,23370,23365,23365,6
11/11/2009,16:38:00,23370,23375,23365,23365,16
11/11/2009,16:39:00,23370,23370,23370,23370,6
11/11/2009,16:40:00,23370,23380,23365,23380,19
11/11/2009,16:41:00,23375,23380,23360,23360,44
11/11/2009,16:42:00,23360,23360,23345,23350,56
11/11/2009,16:43:00,23350,23355,23330,23335,72
11/11/2009,16:44:00,23330,23330,23310,23330,77
11/11/2009,16:45:00,23330,23335,23325,23330,39
11/11/2009,16:46:00,23330,23335,23285,23285,87
11/11/2009,16:47:00,23285,23320,23285,23320,46
11/11/2009,16:48:00,23315,23315,23300,23310,27
11/11/2009,16:49:00,23305,23310,23305,23305,10
11/11/2009,16:50:00,23300,23300,23275,23275,27
11/11/2009,16:51:00,23270,23275,23210,23220,235
11/11/2009,16:52:00,23220,23260,23215,23260,79
11/11/2009,16:53:00,23255,23275,23255,23260,65
11/11/2009,16:54:00,23260,23260,23235,23255,58
11/11/2009,16:55:00,23255,23270,23245,23255,53
11/11/2009,16:56:00,23255,23265,23245,23260,64
11/11/2009,16:57:00,23255,23260,23245,23245,21
11/11/2009,16:58:00,23245,23250,23230,23245,66
11/11/2009,16:59:00,23240,23250,23240,23240,46
11/11/2009,17:00:00,23245,23245,23235,23240,17
11/11/2009,17:01:00,23240,23260,23235,23240,96
11/11/2009,17:02:00,23245,23255,23245,23245,68
11/11/2009,17:03:00,23250,23255,23250,23255,13
11/11/2009,17:04:00,23250,23255,23250,23255,15
11/11/2009,17:05:00,23255,23255,23245,23245,17
11/11/2009,17:06:00,23250,23250,23240,23250,14
11/11/2009,17:07:00,23245,23245,23235,23240,55
11/11/2009,17:08:00,23245,23245,23235,23235,20
11/11/2009,17:09:00,23230,23230,23180,23185,159
11/11/2009,17:10:00,23185,23200,23180,23200,84
11/11/2009,17:11:00,23205,23220,23200,23220,30
11/11/2009,17:12:00,23220,23220,23200,23220,46
11/11/2009,17:13:00,23225,23225,23210,23220,30
11/11/2009,17:14:00,23215,23225,23205,23205,28
11/11/2009,17:15:00,23200,23200,23180,23190,88
11/11/2009,17:16:00,23190,23195,23180,23185,48
11/11/2009,17:17:00,23180,23195,23180,23195,39
11/11/2009,17:18:00,23200,23210,23195,23210,39
11/11/2009,17:19:00,23215,23225,23215,23215,66
11/11/2009,17:20:00,23215,23215,23195,23210,79
11/11/2009,17:21:00,23210,23220,23205,23205,26
11/11/2009,17:22:00,23210,23220,23205,23210,56
11/11/2009,17:23:00,23215,23225,23210,23225,49
11/11/2009,17:24:00,23225,23225,23210,23210,36
11/11/2009,17:25:00,23215,23215,23205,23205,53
11/11/2009,17:26:00,23205,23205,23180,23185,110
11/11/2009,17:27:00,23185,23195,23185,23195,75
11/11/2009,17:28:00,23195,23205,23185,23200,94
11/11/2009,17:29:00,23205,23210,23190,23210,146
11/11/2009,17:30:00,23190,23205,23185,23195,71
11/11/2009,17:31:00,23195,23215,23195,23210,59
11/11/2009,17:32:00,23210,23210,23200,23205,39
11/11/2009,17:33:00,23210,23215,23190,23190,75
11/11/2009,17:34:00,23190,23215,23180,23205,76
11/11/2009,17:35:00,23210,23215,23205,23210,49
11/11/2009,17:36:00,23200,23230,23200,23230,82
11/11/2009,17:37:00,23225,23235,23225,23235,45
11/11/2009,17:38:00,23240,23240,23215,23215,54
11/11/2009,17:39:00,23225,23235,23215,23230,48