DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
12/11/2009,09:00:00,23120,23250,23120,23150,260
12/11/2009,09:01:00,23145,23160,23135,23150,87
12/11/2009,09:02:00,23145,23150,23130,23130,118
12/11/2009,09:03:00,23130,23140,23125,23140,50
12/11/2009,09:04:00,23140,23155,23140,23150,60
12/11/2009,09:05:00,23145,23175,23145,23165,88
12/11/2009,09:06:00,23160,23185,23155,23185,58
12/11/2009,09:07:00,23175,23185,23170,23175,58
12/11/2009,09:08:00,23175,23200,23170,23195,85
12/11/2009,09:09:00,23195,23195,23185,23185,41
12/11/2009,09:10:00,23190,23210,23190,23210,21
12/11/2009,09:11:00,23200,23205,23195,23200,16
12/11/2009,09:12:00,23200,23220,23195,23220,40
12/11/2009,09:13:00,23225,23240,23225,23225,43
12/11/2009,09:14:00,23230,23230,23225,23230,19
12/11/2009,09:15:00,23220,23220,23200,23200,44
12/11/2009,09:16:00,23205,23215,23205,23215,43
12/11/2009,09:17:00,23215,23230,23210,23230,18
12/11/2009,09:18:00,23235,23240,23225,23225,31
12/11/2009,09:19:00,23230,23230,23225,23225,7
12/11/2009,09:20:00,23220,23225,23220,23225,12
12/11/2009,09:21:00,23230,23260,23230,23260,111
12/11/2009,09:22:00,23260,23270,23260,23265,88
12/11/2009,09:23:00,23265,23275,23260,23260,49
12/11/2009,09:24:00,23265,23270,23260,23265,24
12/11/2009,09:25:00,23260,23265,23255,23260,25
12/11/2009,09:26:00,23265,23265,23255,23255,11
12/11/2009,09:27:00,23255,23260,23255,23260,9
12/11/2009,09:28:00,23260,23260,23235,23240,33
12/11/2009,09:29:00,23240,23240,23220,23225,46
12/11/2009,09:30:00,23230,23230,23205,23215,82
12/11/2009,09:31:00,23215,23215,23215,23215,4
12/11/2009,09:32:00,23220,23230,23220,23225,19
12/11/2009,09:33:00,23220,23220,23185,23190,43
12/11/2009,09:34:00,23190,23190,23175,23175,37
12/11/2009,09:35:00,23175,23185,23175,23180,22
12/11/2009,09:36:00,23180,23190,23180,23185,21
12/11/2009,09:37:00,23180,23185,23175,23185,15
12/11/2009,09:38:00,23190,23205,23190,23200,32
12/11/2009,09:39:00,23200,23225,23200,23225,30
12/11/2009,09:40:00,23220,23235,23220,23220,59
12/11/2009,09:41:00,23220,23230,23220,23225,22
12/11/2009,09:42:00,23225,23225,23220,23220,8
12/11/2009,09:43:00,23215,23220,23210,23220,19
12/11/2009,09:44:00,23225,23225,23215,23215,20
12/11/2009,09:45:00,23215,23220,23210,23210,14
12/11/2009,09:46:00,23210,23210,23195,23205,29
12/11/2009,09:47:00,23200,23200,23195,23195,7
12/11/2009,09:48:00,23195,23195,23190,23190,17
12/11/2009,09:49:00,23195,23210,23195,23210,12
12/11/2009,09:50:00,23210,23210,23210,23210,8
12/11/2009,09:51:00,23205,23205,23195,23200,15
12/11/2009,09:52:00,23195,23205,23195,23205,9
12/11/2009,09:53:00,23200,23200,23190,23190,12
12/11/2009,09:54:00,23195,23195,23185,23190,13
12/11/2009,09:55:00,23190,23195,23185,23195,9
12/11/2009,09:56:00,23195,23195,23195,23195,7
12/11/2009,09:57:00,23200,23200,23195,23195,7
12/11/2009,09:58:00,23190,23195,23190,23195,2
12/11/2009,09:59:00,23195,23200,23195,23200,4
12/11/2009,10:00:00,23200,23225,23200,23225,36
12/11/2009,10:01:00,23220,23220,23210,23210,46
12/11/2009,10:02:00,23205,23210,23180,23185,29
12/11/2009,10:03:00,23185,23190,23170,23170,26
12/11/2009,10:04:00,23170,23175,23170,23175,24
12/11/2009,10:05:00,23175,23180,23175,23180,7
12/11/2009,10:06:00,23180,23185,23180,23185,5
12/11/2009,10:07:00,23180,23180,23145,23145,89
12/11/2009,10:08:00,23150,23155,23145,23150,38
12/11/2009,10:09:00,23155,23160,23155,23160,7
12/11/2009,10:10:00,23160,23165,23155,23160,20
12/11/2009,10:11:00,23155,23155,23150,23150,3
12/11/2009,10:12:00,23150,23155,23145,23155,9
12/11/2009,10:13:00,23155,23160,23140,23145,24
12/11/2009,10:14:00,23145,23145,23125,23125,31
12/11/2009,10:15:00,23125,23125,23105,23120,106
12/11/2009,10:16:00,23115,23115,23100,23105,34
12/11/2009,10:17:00,23110,23115,23110,23115,30
12/11/2009,10:18:00,23110,23110,23105,23105,10
12/11/2009,10:19:00,23105,23105,23095,23100,30
12/11/2009,10:20:00,23100,23100,23070,23070,64
12/11/2009,10:21:00,23070,23075,23035,23040,129
12/11/2009,10:22:00,23040,23040,23025,23025,52
12/11/2009,10:23:00,23030,23065,23030,23060,85
12/11/2009,10:24:00,23060,23065,23055,23055,36
12/11/2009,10:25:00,23055,23075,23050,23070,26
12/11/2009,10:26:00,23070,23070,23065,23070,18
12/11/2009,10:27:00,23070,23080,23065,23080,20
12/11/2009,10:28:00,23075,23080,23070,23080,16
12/11/2009,10:29:00,23075,23080,23065,23065,23
12/11/2009,10:30:00,23060,23065,23050,23050,42
12/11/2009,10:31:00,23055,23065,23050,23065,28
12/11/2009,10:32:00,23075,23080,23070,23075,25
12/11/2009,10:33:00,23070,23080,23070,23080,24
12/11/2009,10:34:00,23085,23085,23085,23085,17
12/11/2009,10:35:00,23085,23085,23085,23085,3
12/11/2009,10:36:00,23090,23090,23085,23090,13
12/11/2009,10:37:00,23085,23090,23085,23090,21
12/11/2009,10:38:00,23090,23110,23090,23105,37
12/11/2009,10:39:00,23100,23100,23100,23100,1
12/11/2009,10:40:00,23100,23105,23095,23100,16
12/11/2009,10:41:00,23100,23100,23100,23100,12
12/11/2009,10:42:00,23105,23110,23100,23100,17
12/11/2009,10:43:00,23100,23110,23100,23100,20
12/11/2009,10:44:00,23100,23100,23090,23095,43
12/11/2009,10:45:00,23100,23100,23090,23090,19
12/11/2009,10:46:00,23095,23110,23090,23110,21
12/11/2009,10:47:00,23110,23125,23110,23120,46
12/11/2009,10:48:00,23125,23125,23125,23125,6
12/11/2009,10:49:00,23125,23125,23115,23115,6
12/11/2009,10:50:00,23120,23130,23120,23130,15
12/11/2009,10:51:00,23125,23130,23125,23130,15
12/11/2009,10:52:00,23130,23135,23130,23135,7
12/11/2009,10:53:00,23130,23135,23130,23135,6
12/11/2009,10:54:00,23130,23130,23120,23125,27
12/11/2009,10:55:00,23130,23135,23130,23135,4
12/11/2009,10:56:00,23135,23135,23110,23110,57
12/11/2009,10:57:00,23110,23110,23100,23100,25
12/11/2009,10:58:00,23100,23115,23100,23115,15
12/11/2009,10:59:00,23115,23115,23110,23110,7
12/11/2009,11:00:00,23115,23115,23105,23110,11
12/11/2009,11:01:00,23110,23115,23110,23115,9
12/11/2009,11:02:00,23115,23120,23115,23120,5
12/11/2009,11:03:00,23120,23125,23120,23125,7
12/11/2009,11:04:00,23135,23145,23130,23130,69
12/11/2009,11:05:00,23135,23140,23130,23140,18
12/11/2009,11:06:00,23140,23150,23135,23135,42
12/11/2009,11:07:00,23145,23150,23145,23150,5
12/11/2009,11:08:00,23145,23155,23140,23150,32
12/11/2009,11:09:00,23150,23170,23150,23155,31
12/11/2009,11:10:00,23155,23165,23155,23160,14
12/11/2009,11:11:00,23165,23170,23165,23170,12
12/11/2009,11:12:00,23165,23165,23165,23165,3
12/11/2009,11:13:00,23165,23210,23160,23210,82
12/11/2009,11:14:00,23200,23210,23190,23195,66
12/11/2009,11:15:00,23195,23195,23190,23190,16
12/11/2009,11:16:00,23190,23195,23180,23195,34
12/11/2009,11:17:00,23195,23210,23190,23195,50
12/11/2009,11:18:00,23195,23200,23190,23195,16
12/11/2009,11:19:00,23195,23195,23190,23190,11
12/11/2009,11:20:00,23195,23195,23190,23190,25
12/11/2009,11:21:00,23190,23195,23185,23195,14
12/11/2009,11:22:00,23195,23220,23195,23205,97
12/11/2009,11:23:00,23205,23210,23205,23210,6
12/11/2009,11:24:00,23210,23240,23210,23230,62
12/11/2009,11:25:00,23230,23235,23225,23230,49
12/11/2009,11:26:00,23230,23230,23225,23230,12
12/11/2009,11:27:00,23235,23235,23230,23230,6
12/11/2009,11:28:00,23235,23235,23225,23235,19
12/11/2009,11:29:00,23235,23235,23210,23210,30
12/11/2009,11:30:00,23215,23225,23210,23225,17
12/11/2009,11:31:00,23225,23235,23220,23220,61
12/11/2009,11:32:00,23220,23225,23215,23215,15
12/11/2009,11:33:00,23215,23215,23215,23215,5
12/11/2009,11:34:00,23210,23220,23210,23220,5
12/11/2009,11:35:00,23215,23220,23215,23220,8
12/11/2009,11:36:00,23220,23220,23215,23215,5
12/11/2009,11:37:00,23215,23220,23215,23220,23
12/11/2009,11:38:00,23215,23215,23215,23215,9
12/11/2009,11:39:00,23215,23215,23215,23215,24
12/11/2009,11:40:00,23215,23215,23210,23210,10
12/11/2009,11:41:00,23210,23210,23200,23200,17
12/11/2009,11:42:00,23200,23205,23190,23190,18
12/11/2009,11:43:00,23195,23195,23190,23190,10
12/11/2009,11:44:00,23190,23200,23190,23200,13
12/11/2009,11:45:00,23195,23215,23195,23210,25
12/11/2009,11:46:00,23215,23215,23205,23210,8
12/11/2009,11:47:00,23210,23210,23205,23205,5
12/11/2009,11:48:00,23210,23210,23205,23205,12
12/11/2009,11:49:00,23200,23210,23200,23210,3
12/11/2009,11:50:00,23210,23210,23195,23195,6
12/11/2009,11:51:00,23190,23200,23190,23200,11
12/11/2009,11:52:00,23205,23205,23195,23195,6
12/11/2009,11:53:00,23195,23205,23195,23205,11
12/11/2009,11:54:00,23205,23210,23205,23210,8
12/11/2009,11:55:00,23205,23205,23205,23205,2
12/11/2009,11:56:00,23205,23205,23200,23200,2
12/11/2009,11:57:00,23205,23205,23205,23205,1
12/11/2009,11:58:00,23210,23215,23210,23215,6
12/11/2009,11:59:00,23215,23230,23215,23215,22
12/11/2009,12:00:00,23220,23225,23215,23215,5
12/11/2009,12:01:00,23220,23225,23220,23225,5
12/11/2009,12:02:00,23230,23230,23220,23225,6
12/11/2009,12:03:00,23230,23245,23230,23240,33
12/11/2009,12:04:00,23245,23285,23245,23275,150
12/11/2009,12:05:00,23275,23275,23260,23270,34
12/11/2009,12:06:00,23270,23275,23270,23270,16
12/11/2009,12:07:00,23280,23280,23270,23275,23
12/11/2009,12:08:00,23275,23275,23265,23265,6
12/11/2009,12:09:00,23265,23275,23265,23275,17
12/11/2009,12:10:00,23275,23275,23260,23260,19
12/11/2009,12:11:00,23270,23270,23260,23260,4
12/11/2009,12:12:00,23260,23260,23260,23260,11
12/11/2009,12:13:00,23255,23255,23240,23245,25
12/11/2009,12:14:00,23245,23250,23245,23245,8
12/11/2009,12:15:00,23245,23245,23245,23245,3
12/11/2009,12:16:00,23240,23250,23240,23250,5
12/11/2009,12:17:00,23250,23250,23250,23250,1
12/11/2009,12:18:00,23245,23250,23245,23250,27
12/11/2009,12:19:00,23255,23260,23250,23250,30
12/11/2009,12:20:00,23245,23250,23245,23250,30
12/11/2009,12:21:00,23250,23260,23250,23250,16
12/11/2009,12:22:00,23250,23250,23250,23250,1
12/11/2009,12:24:00,23255,23255,23250,23250,4
12/11/2009,12:25:00,23255,23255,23255,23255,1
12/11/2009,12:26:00,23255,23255,23255,23255,2
12/11/2009,12:27:00,23255,23255,23255,23255,2
12/11/2009,12:29:00,23250,23250,23250,23250,2
12/11/2009,12:30:00,23245,23250,23245,23245,3
12/11/2009,12:31:00,23240,23240,23230,23230,25
12/11/2009,12:32:00,23230,23240,23230,23235,6
12/11/2009,12:34:00,23230,23230,23195,23195,37
12/11/2009,12:35:00,23185,23185,23170,23170,45
12/11/2009,12:36:00,23170,23180,23170,23180,19
12/11/2009,12:37:00,23180,23190,23180,23190,20
12/11/2009,12:38:00,23190,23190,23185,23185,3
12/11/2009,12:39:00,23185,23195,23185,23195,4
12/11/2009,12:40:00,23185,23185,23180,23180,10
12/11/2009,12:41:00,23185,23185,23185,23185,2
12/11/2009,12:42:00,23190,23200,23190,23200,17
12/11/2009,12:43:00,23195,23195,23195,23195,2
12/11/2009,12:44:00,23200,23205,23200,23205,4
12/11/2009,12:45:00,23210,23220,23210,23215,11
12/11/2009,12:46:00,23220,23220,23210,23210,7
12/11/2009,12:47:00,23205,23205,23190,23190,17
12/11/2009,12:48:00,23190,23190,23190,23190,5
12/11/2009,12:49:00,23190,23190,23190,23190,2
12/11/2009,12:50:00,23185,23190,23185,23185,6
12/11/2009,12:51:00,23190,23205,23190,23190,32
12/11/2009,12:52:00,23185,23185,23185,23185,3
12/11/2009,12:53:00,23185,23185,23180,23185,8
12/11/2009,12:54:00,23185,23190,23185,23190,8
12/11/2009,12:55:00,23190,23190,23185,23185,5
12/11/2009,12:56:00,23180,23185,23175,23175,22
12/11/2009,12:57:00,23170,23170,23165,23165,32
12/11/2009,12:58:00,23165,23170,23165,23170,5
12/11/2009,12:59:00,23170,23180,23170,23180,8
12/11/2009,13:00:00,23180,23195,23170,23195,25
12/11/2009,13:01:00,23195,23210,23195,23210,13
12/11/2009,13:02:00,23210,23235,23210,23215,27
12/11/2009,13:03:00,23210,23215,23195,23215,29
12/11/2009,13:04:00,23220,23230,23210,23210,7
12/11/2009,13:05:00,23210,23210,23195,23200,15
12/11/2009,13:06:00,23205,23210,23190,23190,45
12/11/2009,13:07:00,23195,23205,23195,23205,5
12/11/2009,13:08:00,23205,23205,23190,23190,29
12/11/2009,13:09:00,23185,23190,23180,23180,13
12/11/2009,13:10:00,23180,23185,23180,23185,4
12/11/2009,13:11:00,23195,23205,23185,23185,21
12/11/2009,13:12:00,23195,23200,23195,23195,6
12/11/2009,13:15:00,23190,23190,23185,23185,2
12/11/2009,13:16:00,23180,23195,23180,23195,4
12/11/2009,13:17:00,23195,23195,23185,23185,3
12/11/2009,13:19:00,23185,23185,23185,23185,1
12/11/2009,13:20:00,23185,23185,23165,23165,10
12/11/2009,13:21:00,23165,23165,23160,23160,13
12/11/2009,13:22:00,23165,23170,23165,23170,3
12/11/2009,13:23:00,23165,23165,23160,23165,79
12/11/2009,13:24:00,23165,23165,23165,23165,1
12/11/2009,13:25:00,23170,23180,23170,23175,7
12/11/2009,13:26:00,23170,23175,23170,23175,6
12/11/2009,13:27:00,23180,23180,23170,23170,38
12/11/2009,13:28:00,23175,23180,23170,23170,11
12/11/2009,13:29:00,23175,23175,23175,23175,3
12/11/2009,13:30:00,23175,23175,23165,23165,12
12/11/2009,13:31:00,23165,23175,23165,23165,8
12/11/2009,13:32:00,23170,23170,23170,23170,3
12/11/2009,13:33:00,23165,23165,23160,23160,8
12/11/2009,13:34:00,23165,23165,23165,23165,1
12/11/2009,13:35:00,23160,23165,23155,23165,19
12/11/2009,13:36:00,23165,23170,23160,23165,13
12/11/2009,13:37:00,23165,23165,23165,23165,5
12/11/2009,13:38:00,23165,23170,23160,23160,7
12/11/2009,13:39:00,23160,23160,23155,23155,6
12/11/2009,13:40:00,23150,23155,23135,23155,45
12/11/2009,13:41:00,23150,23150,23150,23150,3
12/11/2009,13:42:00,23155,23155,23150,23150,8
12/11/2009,13:43:00,23150,23160,23150,23160,17
12/11/2009,13:44:00,23155,23160,23150,23150,9
12/11/2009,13:45:00,23145,23155,23145,23150,9
12/11/2009,13:46:00,23150,23150,23145,23150,7
12/11/2009,13:47:00,23150,23165,23150,23160,16
12/11/2009,13:48:00,23165,23170,23160,23160,5
12/11/2009,13:49:00,23165,23170,23165,23170,6
12/11/2009,13:50:00,23175,23175,23165,23170,6
12/11/2009,13:51:00,23170,23170,23165,23165,3
12/11/2009,13:52:00,23170,23170,23160,23160,6
12/11/2009,13:53:00,23165,23170,23165,23165,14
12/11/2009,13:54:00,23170,23180,23170,23175,14
12/11/2009,13:55:00,23175,23175,23175,23175,2
12/11/2009,13:56:00,23175,23175,23170,23175,4
12/11/2009,13:57:00,23175,23175,23175,23175,1
12/11/2009,13:58:00,23175,23175,23165,23170,4
12/11/2009,13:59:00,23170,23170,23165,23165,4
12/11/2009,14:00:00,23165,23165,23160,23160,6
12/11/2009,14:01:00,23165,23165,23165,23165,1
12/11/2009,14:02:00,23165,23165,23165,23165,4
12/11/2009,14:03:00,23160,23165,23155,23165,6
12/11/2009,14:04:00,23160,23170,23160,23165,8
12/11/2009,14:05:00,23170,23170,23160,23165,6
12/11/2009,14:06:00,23165,23165,23165,23165,2
12/11/2009,14:08:00,23165,23170,23165,23170,3
12/11/2009,14:09:00,23165,23175,23165,23170,16
12/11/2009,14:10:00,23165,23180,23165,23170,11
12/11/2009,14:11:00,23175,23175,23175,23175,4
12/11/2009,14:12:00,23175,23175,23175,23175,4
12/11/2009,14:13:00,23175,23175,23175,23175,2
12/11/2009,14:14:00,23180,23180,23180,23180,1
12/11/2009,14:15:00,23180,23200,23180,23190,23
12/11/2009,14:16:00,23190,23200,23185,23200,20
12/11/2009,14:17:00,23210,23225,23205,23205,31
12/11/2009,14:18:00,23205,23205,23195,23200,14
12/11/2009,14:19:00,23195,23205,23195,23200,14
12/11/2009,14:20:00,23200,23205,23200,23200,6
12/11/2009,14:21:00,23195,23210,23195,23200,11
12/11/2009,14:22:00,23200,23205,23200,23205,4
12/11/2009,14:23:00,23205,23210,23205,23205,6
12/11/2009,14:24:00,23205,23205,23205,23205,2
12/11/2009,14:25:00,23205,23205,23205,23205,3
12/11/2009,14:26:00,23205,23205,23200,23200,4
12/11/2009,14:27:00,23195,23205,23195,23205,7
12/11/2009,14:28:00,23205,23205,23200,23200,4
12/11/2009,14:29:00,23200,23215,23195,23200,9
12/11/2009,14:30:00,23200,23200,23200,23200,3
12/11/2009,14:31:00,23245,23250,23165,23165,123
12/11/2009,14:32:00,23175,23230,23175,23230,93
12/11/2009,14:33:00,23230,23240,23205,23215,71
12/11/2009,14:34:00,23215,23230,23215,23220,28
12/11/2009,14:35:00,23225,23235,23220,23230,19
12/11/2009,14:36:00,23225,23225,23215,23220,7
12/11/2009,14:37:00,23220,23230,23220,23230,31
12/11/2009,14:38:00,23230,23235,23220,23235,15
12/11/2009,14:39:00,23235,23235,23225,23235,62
12/11/2009,14:40:00,23230,23255,23230,23250,23
12/11/2009,14:41:00,23255,23270,23255,23265,28
12/11/2009,14:42:00,23265,23300,23265,23290,44
12/11/2009,14:43:00,23290,23290,23260,23260,55
12/11/2009,14:44:00,23265,23270,23265,23270,19
12/11/2009,14:45:00,23270,23270,23260,23260,23
12/11/2009,14:46:00,23265,23270,23265,23265,13
12/11/2009,14:47:00,23260,23290,23260,23285,53
12/11/2009,14:48:00,23290,23290,23285,23285,8
12/11/2009,14:49:00,23280,23290,23280,23280,28
12/11/2009,14:50:00,23280,23285,23270,23275,25
12/11/2009,14:51:00,23275,23290,23275,23285,34
12/11/2009,14:52:00,23285,23285,23275,23275,24
12/11/2009,14:53:00,23275,23275,23270,23270,16
12/11/2009,14:54:00,23270,23270,23265,23265,3
12/11/2009,14:55:00,23265,23265,23265,23265,1
12/11/2009,14:56:00,23265,23270,23240,23240,49
12/11/2009,14:57:00,23250,23250,23240,23245,14
12/11/2009,14:58:00,23250,23250,23250,23250,6
12/11/2009,14:59:00,23255,23270,23255,23265,15
12/11/2009,15:00:00,23260,23275,23260,23270,35
12/11/2009,15:01:00,23270,23270,23270,23270,1
12/11/2009,15:02:00,23270,23280,23270,23280,3
12/11/2009,15:03:00,23275,23290,23270,23270,23
12/11/2009,15:04:00,23275,23280,23265,23265,15
12/11/2009,15:05:00,23260,23270,23260,23260,7
12/11/2009,15:06:00,23260,23260,23255,23255,7
12/11/2009,15:07:00,23260,23265,23250,23250,13
12/11/2009,15:08:00,23250,23250,23250,23250,8
12/11/2009,15:09:00,23255,23255,23250,23250,3
12/11/2009,15:10:00,23250,23250,23240,23240,21
12/11/2009,15:11:00,23240,23240,23230,23240,23
12/11/2009,15:12:00,23240,23240,23240,23240,3
12/11/2009,15:13:00,23245,23260,23245,23255,7
12/11/2009,15:14:00,23260,23260,23260,23260,3
12/11/2009,15:15:00,23260,23270,23260,23265,14
12/11/2009,15:16:00,23265,23265,23250,23260,7
12/11/2009,15:17:00,23265,23275,23265,23275,10
12/11/2009,15:18:00,23275,23295,23275,23295,34
12/11/2009,15:19:00,23290,23290,23290,23290,4
12/11/2009,15:20:00,23290,23290,23285,23285,4
12/11/2009,15:21:00,23285,23285,23275,23275,4
12/11/2009,15:22:00,23285,23290,23280,23290,4
12/11/2009,15:23:00,23285,23285,23280,23280,4
12/11/2009,15:24:00,23280,23285,23280,23285,4
12/11/2009,15:25:00,23285,23285,23285,23285,1
12/11/2009,15:26:00,23285,23285,23280,23280,5
12/11/2009,15:27:00,23280,23285,23280,23285,9
12/11/2009,15:28:00,23280,23280,23280,23280,2
12/11/2009,15:29:00,23280,23280,23280,23280,3
12/11/2009,15:30:00,23285,23310,23285,23295,86
12/11/2009,15:31:00,23295,23310,23295,23300,30
12/11/2009,15:32:00,23305,23305,23265,23275,40
12/11/2009,15:33:00,23275,23275,23245,23245,117
12/11/2009,15:34:00,23245,23275,23245,23255,45
12/11/2009,15:35:00,23255,23260,23245,23260,30
12/11/2009,15:36:00,23255,23270,23255,23265,23
12/11/2009,15:37:00,23260,23270,23230,23235,44
12/11/2009,15:38:00,23235,23245,23210,23215,56
12/11/2009,15:39:00,23210,23225,23210,23225,44
12/11/2009,15:40:00,23220,23220,23200,23205,83
12/11/2009,15:41:00,23215,23245,23215,23245,56
12/11/2009,15:42:00,23245,23270,23225,23270,84
12/11/2009,15:43:00,23265,23270,23245,23255,35
12/11/2009,15:44:00,23250,23260,23240,23240,24
12/11/2009,15:45:00,23235,23245,23225,23235,42
12/11/2009,15:46:00,23240,23255,23240,23255,18
12/11/2009,15:47:00,23255,23260,23240,23250,24
12/11/2009,15:48:00,23245,23290,23245,23280,41
12/11/2009,15:49:00,23285,23295,23275,23275,26
12/11/2009,15:50:00,23275,23285,23265,23275,12
12/11/2009,15:51:00,23285,23320,23285,23305,107
12/11/2009,15:52:00,23305,23335,23305,23330,98
12/11/2009,15:53:00,23330,23335,23330,23335,33
12/11/2009,15:54:00,23330,23330,23315,23315,24
12/11/2009,15:55:00,23315,23330,23310,23330,18
12/11/2009,15:56:00,23335,23360,23335,23350,82
12/11/2009,15:57:00,23355,23360,23345,23345,26
12/11/2009,15:58:00,23350,23350,23325,23335,28
12/11/2009,15:59:00,23330,23340,23320,23340,28
12/11/2009,16:00:00,23345,23385,23340,23365,138
12/11/2009,16:01:00,23350,23360,23345,23345,19
12/11/2009,16:02:00,23340,23350,23310,23325,125
12/11/2009,16:03:00,23325,23325,23310,23310,15
12/11/2009,16:04:00,23310,23325,23310,23325,27
12/11/2009,16:05:00,23330,23335,23290,23305,65
12/11/2009,16:06:00,23310,23320,23295,23295,24
12/11/2009,16:07:00,23290,23320,23290,23300,48
12/11/2009,16:08:00,23300,23310,23285,23305,28
12/11/2009,16:09:00,23305,23320,23300,23300,25
12/11/2009,16:10:00,23310,23310,23275,23285,67
12/11/2009,16:11:00,23290,23295,23275,23275,24
12/11/2009,16:12:00,23275,23275,23255,23270,70
12/11/2009,16:13:00,23270,23270,23240,23250,52
12/11/2009,16:14:00,23250,23260,23250,23260,27
12/11/2009,16:15:00,23265,23275,23260,23270,24
12/11/2009,16:16:00,23275,23280,23265,23275,18
12/11/2009,16:17:00,23285,23285,23270,23270,25
12/11/2009,16:18:00,23265,23275,23265,23270,19
12/11/2009,16:19:00,23260,23260,23240,23250,33
12/11/2009,16:20:00,23240,23260,23240,23260,33
12/11/2009,16:21:00,23260,23265,23250,23260,19
12/11/2009,16:22:00,23260,23270,23255,23270,18
12/11/2009,16:23:00,23270,23290,23270,23270,34
12/11/2009,16:24:00,23275,23295,23275,23290,19
12/11/2009,16:25:00,23290,23290,23280,23290,11
12/11/2009,16:26:00,23285,23305,23285,23300,27
12/11/2009,16:27:00,23305,23305,23285,23300,16
12/11/2009,16:28:00,23300,23305,23295,23295,14
12/11/2009,16:29:00,23290,23290,23285,23290,23
12/11/2009,16:30:00,23285,23295,23275,23280,34
12/11/2009,16:31:00,23275,23275,23260,23265,18
12/11/2009,16:32:00,23265,23280,23265,23280,14
12/11/2009,16:33:00,23285,23290,23270,23270,21
12/11/2009,16:34:00,23280,23290,23280,23285,18
12/11/2009,16:35:00,23280,23290,23280,23290,7
12/11/2009,16:36:00,23290,23300,23280,23300,22
12/11/2009,16:37:00,23305,23325,23300,23300,109
12/11/2009,16:38:00,23300,23300,23300,23300,5
12/11/2009,16:39:00,23300,23310,23300,23305,13
12/11/2009,16:40:00,23305,23305,23285,23295,31
12/11/2009,16:41:00,23295,23305,23295,23300,24
12/11/2009,16:42:00,23300,23305,23300,23300,17
12/11/2009,16:43:00,23300,23310,23300,23300,25
12/11/2009,16:44:00,23295,23320,23290,23320,68
12/11/2009,16:45:00,23320,23325,23310,23310,25
12/11/2009,16:46:00,23310,23325,23310,23320,23
12/11/2009,16:47:00,23315,23315,23315,23315,9
12/11/2009,16:48:00,23315,23315,23315,23315,15
12/11/2009,16:49:00,23320,23320,23300,23300,31
12/11/2009,16:50:00,23305,23320,23305,23315,15
12/11/2009,16:51:00,23325,23325,23310,23310,28
12/11/2009,16:52:00,23310,23315,23310,23310,15
12/11/2009,16:53:00,23310,23315,23305,23315,11
12/11/2009,16:54:00,23310,23310,23305,23310,28
12/11/2009,16:55:00,23310,23310,23295,23295,13
12/11/2009,16:56:00,23290,23295,23255,23265,63
12/11/2009,16:57:00,23265,23265,23250,23255,48
12/11/2009,16:58:00,23255,23255,23240,23245,45
12/11/2009,16:59:00,23245,23265,23245,23265,19
12/11/2009,17:00:00,23250,23250,23220,23245,95
12/11/2009,17:01:00,23245,23245,23205,23220,76
12/11/2009,17:02:00,23215,23255,23215,23245,43
12/11/2009,17:03:00,23250,23260,23245,23245,21
12/11/2009,17:04:00,23240,23245,23235,23240,23
12/11/2009,17:05:00,23235,23240,23215,23215,39
12/11/2009,17:06:00,23220,23225,23200,23205,97
12/11/2009,17:07:00,23205,23230,23205,23220,37
12/11/2009,17:08:00,23220,23220,23200,23205,35
12/11/2009,17:09:00,23215,23215,23195,23205,61
12/11/2009,17:10:00,23200,23200,23175,23180,55
12/11/2009,17:11:00,23180,23180,23145,23155,98
12/11/2009,17:12:00,23155,23160,23140,23145,99
12/11/2009,17:13:00,23145,23150,23140,23145,27
12/11/2009,17:14:00,23140,23150,23125,23135,155
12/11/2009,17:15:00,23135,23140,23110,23140,84
12/11/2009,17:16:00,23145,23160,23145,23160,29
12/11/2009,17:17:00,23155,23155,23130,23130,49
12/11/2009,17:18:00,23135,23145,23125,23145,52
12/11/2009,17:19:00,23145,23185,23140,23175,61
12/11/2009,17:20:00,23175,23175,23145,23150,48
12/11/2009,17:21:00,23150,23155,23145,23150,46
12/11/2009,17:22:00,23150,23160,23140,23150,69
12/11/2009,17:23:00,23155,23160,23140,23150,64
12/11/2009,17:24:00,23155,23160,23145,23150,78
12/11/2009,17:25:00,23145,23150,23135,23150,51
12/11/2009,17:26:00,23145,23145,23140,23145,93
12/11/2009,17:27:00,23145,23145,23135,23140,64
12/11/2009,17:28:00,23140,23165,23140,23145,98
12/11/2009,17:29:00,23145,23150,23140,23140,26
12/11/2009,17:30:00,23140,23145,23075,23085,146
12/11/2009,17:31:00,23090,23120,23085,23120,50
12/11/2009,17:32:00,23120,23130,23110,23110,59
12/11/2009,17:33:00,23110,23125,23105,23120,44
12/11/2009,17:34:00,23125,23135,23120,23130,36
12/11/2009,17:35:00,23130,23135,23115,23120,32
12/11/2009,17:36:00,23120,23125,23090,23095,35
12/11/2009,17:37:00,23095,23095,23080,23080,41
12/11/2009,17:38:00,23090,23090,23060,23065,35
12/11/2009,17:39:00,23065,23080,23055,23080,65