DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/11/2009,17:22:00,22010,22010,22000,22005,34
30/11/2009,17:23:00,22005,22015,22000,22015,21
30/11/2009,17:24:00,22010,22020,21990,21995,126
30/11/2009,17:25:00,21990,22000,21960,21980,126
30/11/2009,17:26:00,21980,21990,21970,21970,64
30/11/2009,17:27:00,21975,21975,21955,21960,78
30/11/2009,17:28:00,21960,21970,21925,21935,139
30/11/2009,17:29:00,21930,21945,21910,21920,460
30/11/2009,17:30:00,21935,21955,21915,21915,150
30/11/2009,17:31:00,21915,21920,21895,21900,103
30/11/2009,17:32:00,21905,21910,21880,21890,86
30/11/2009,17:33:00,21900,21910,21895,21910,72
30/11/2009,17:34:00,21910,21935,21910,21935,41
30/11/2009,17:35:00,21940,21945,21910,21920,62
30/11/2009,17:36:00,21925,21930,21915,21930,28
30/11/2009,17:37:00,21935,21965,21935,21950,66
30/11/2009,17:38:00,21955,21965,21945,21955,49
30/11/2009,17:39:00,21960,21985,21945,21945,68
01/12/2009,09:00:00,22120,22120,22035,22035,45
01/12/2009,09:01:00,22200,22200,22145,22170,246
01/12/2009,09:02:00,22165,22220,22165,22205,208
01/12/2009,09:03:00,22215,22235,22200,22225,125
01/12/2009,09:04:00,22230,22245,22220,22225,97
01/12/2009,09:05:00,22230,22230,22215,22225,152
01/12/2009,09:06:00,22225,22230,22220,22225,69
01/12/2009,09:07:00,22225,22255,22220,22240,83
01/12/2009,09:08:00,22240,22245,22230,22235,58
01/12/2009,09:09:00,22235,22235,22220,22225,52
01/12/2009,09:10:00,22230,22235,22210,22210,61
01/12/2009,09:11:00,22210,22220,22210,22220,64
01/12/2009,09:12:00,22220,22225,22215,22225,46
01/12/2009,09:13:00,22225,22240,22225,22235,43
01/12/2009,09:14:00,22230,22230,22215,22220,27
01/12/2009,09:15:00,22225,22270,22220,22265,123
01/12/2009,09:16:00,22260,22260,22250,22250,94
01/12/2009,09:17:00,22250,22275,22250,22270,82
01/12/2009,09:18:00,22275,22275,22265,22265,55
01/12/2009,09:19:00,22265,22265,22250,22250,25
01/12/2009,09:20:00,22260,22260,22240,22245,44
01/12/2009,09:21:00,22245,22250,22245,22250,23
01/12/2009,09:22:00,22245,22250,22225,22230,27
01/12/2009,09:23:00,22225,22230,22220,22230,29
01/12/2009,09:24:00,22225,22225,22210,22210,17
01/12/2009,09:25:00,22210,22215,22210,22215,19
01/12/2009,09:26:00,22215,22225,22215,22225,21
01/12/2009,09:27:00,22230,22230,22225,22225,12
01/12/2009,09:28:00,22225,22225,22220,22220,6
01/12/2009,09:29:00,22215,22225,22215,22225,11
01/12/2009,09:30:00,22220,22225,22215,22215,27
01/12/2009,09:31:00,22220,22220,22220,22220,6
01/12/2009,09:32:00,22215,22225,22215,22225,11
01/12/2009,09:33:00,22220,22230,22220,22230,15
01/12/2009,09:34:00,22230,22250,22230,22245,36
01/12/2009,09:35:00,22240,22250,22240,22250,19
01/12/2009,09:36:00,22250,22255,22250,22250,12
01/12/2009,09:37:00,22245,22250,22240,22250,13
01/12/2009,09:38:00,22245,22250,22240,22245,21
01/12/2009,09:39:00,22245,22245,22235,22235,11
01/12/2009,09:40:00,22235,22235,22230,22235,14
01/12/2009,09:41:00,22230,22230,22225,22225,18
01/12/2009,09:42:00,22225,22245,22225,22240,29
01/12/2009,09:43:00,22245,22260,22245,22255,42
01/12/2009,09:44:00,22250,22265,22250,22265,27
01/12/2009,09:45:00,22265,22265,22245,22265,36
01/12/2009,09:46:00,22265,22265,22255,22260,4
01/12/2009,09:47:00,22255,22260,22255,22260,9
01/12/2009,09:48:00,22260,22280,22260,22275,69
01/12/2009,09:49:00,22270,22275,22270,22275,20
01/12/2009,09:50:00,22270,22275,22265,22270,22
01/12/2009,09:51:00,22270,22275,22265,22265,51
01/12/2009,09:52:00,22270,22270,22270,22270,10
01/12/2009,09:53:00,22275,22280,22260,22260,68
01/12/2009,09:54:00,22255,22255,22250,22250,12
01/12/2009,09:55:00,22255,22265,22255,22255,17
01/12/2009,09:56:00,22255,22260,22250,22255,19
01/12/2009,09:57:00,22255,22270,22255,22270,12
01/12/2009,09:58:00,22265,22295,22265,22285,78
01/12/2009,09:59:00,22285,22285,22275,22275,31
01/12/2009,10:00:00,22280,22290,22265,22285,92
01/12/2009,10:01:00,22285,22285,22285,22285,10
01/12/2009,10:02:00,22280,22290,22280,22290,17
01/12/2009,10:03:00,22290,22295,22285,22295,33
01/12/2009,10:04:00,22285,22285,22280,22285,14
01/12/2009,10:05:00,22280,22280,22275,22275,25
01/12/2009,10:06:00,22275,22275,22265,22265,14
01/12/2009,10:07:00,22265,22265,22255,22260,23
01/12/2009,10:08:00,22265,22275,22265,22270,32
01/12/2009,10:09:00,22265,22275,22265,22270,16
01/12/2009,10:10:00,22275,22280,22275,22275,21
01/12/2009,10:11:00,22275,22275,22275,22275,7
01/12/2009,10:12:00,22270,22280,22265,22275,25
01/12/2009,10:13:00,22280,22280,22275,22275,7
01/12/2009,10:14:00,22275,22275,22265,22270,7
01/12/2009,10:15:00,22270,22280,22265,22280,66
01/12/2009,10:16:00,22280,22280,22275,22280,48
01/12/2009,10:17:00,22280,22305,22280,22295,87
01/12/2009,10:18:00,22295,22305,22290,22305,28
01/12/2009,10:19:00,22305,22335,22300,22330,135
01/12/2009,10:20:00,22325,22380,22325,22375,304
01/12/2009,10:21:00,22370,22375,22365,22365,60
01/12/2009,10:22:00,22360,22375,22350,22375,51
01/12/2009,10:23:00,22370,22390,22365,22375,55
01/12/2009,10:24:00,22365,22370,22360,22370,51
01/12/2009,10:25:00,22370,22380,22365,22375,47
01/12/2009,10:26:00,22365,22375,22365,22375,22
01/12/2009,10:27:00,22375,22375,22350,22370,72
01/12/2009,10:28:00,22365,22375,22365,22370,38
01/12/2009,10:29:00,22365,22380,22365,22375,33
01/12/2009,10:30:00,22375,22400,22375,22390,99
01/12/2009,10:31:00,22390,22390,22370,22370,46
01/12/2009,10:32:00,22375,22385,22365,22365,43
01/12/2009,10:33:00,22370,22380,22370,22375,10
01/12/2009,10:34:00,22375,22375,22370,22370,25
01/12/2009,10:35:00,22370,22380,22370,22370,28
01/12/2009,10:36:00,22365,22370,22365,22370,7
01/12/2009,10:37:00,22365,22365,22355,22360,35
01/12/2009,10:38:00,22360,22370,22355,22370,34
01/12/2009,10:39:00,22370,22370,22365,22370,16
01/12/2009,10:40:00,22370,22370,22360,22360,13
01/12/2009,10:41:00,22360,22365,22355,22355,18
01/12/2009,10:42:00,22350,22355,22345,22345,41
01/12/2009,10:43:00,22345,22355,22345,22345,16
01/12/2009,10:44:00,22340,22345,22340,22345,2
01/12/2009,10:45:00,22340,22340,22330,22335,10
01/12/2009,10:46:00,22335,22340,22335,22340,5
01/12/2009,10:47:00,22340,22345,22340,22340,7
01/12/2009,10:48:00,22345,22345,22345,22345,2
01/12/2009,10:49:00,22345,22345,22340,22340,8
01/12/2009,10:50:00,22345,22345,22340,22345,13
01/12/2009,10:51:00,22345,22345,22340,22340,4
01/12/2009,10:52:00,22340,22360,22340,22360,29
01/12/2009,10:53:00,22360,22365,22360,22365,7
01/12/2009,10:54:00,22365,22365,22345,22355,60
01/12/2009,10:55:00,22355,22355,22355,22355,2
01/12/2009,10:56:00,22360,22360,22355,22355,3
01/12/2009,10:57:00,22345,22345,22330,22330,22
01/12/2009,10:58:00,22335,22355,22335,22355,14
01/12/2009,10:59:00,22345,22345,22345,22345,6
01/12/2009,11:00:00,22340,22345,22330,22335,17
01/12/2009,11:01:00,22330,22330,22325,22325,13
01/12/2009,11:02:00,22325,22330,22325,22330,5
01/12/2009,11:03:00,22325,22335,22325,22335,8
01/12/2009,11:04:00,22330,22330,22325,22330,6
01/12/2009,11:05:00,22325,22325,22325,22325,5
01/12/2009,11:06:00,22325,22325,22325,22325,8
01/12/2009,11:07:00,22325,22325,22325,22325,5
01/12/2009,11:08:00,22325,22345,22325,22340,22
01/12/2009,11:09:00,22340,22340,22330,22330,10
01/12/2009,11:10:00,22325,22340,22325,22330,15
01/12/2009,11:11:00,22330,22335,22330,22335,4
01/12/2009,11:12:00,22340,22350,22340,22340,7
01/12/2009,11:13:00,22345,22350,22345,22350,8
01/12/2009,11:14:00,22355,22360,22350,22355,8
01/12/2009,11:15:00,22365,22365,22360,22360,13
01/12/2009,11:16:00,22360,22360,22355,22355,7
01/12/2009,11:17:00,22355,22355,22345,22345,14
01/12/2009,11:18:00,22345,22350,22345,22350,12
01/12/2009,11:19:00,22350,22350,22350,22350,10
01/12/2009,11:20:00,22355,22355,22350,22350,9
01/12/2009,11:21:00,22350,22360,22350,22355,14
01/12/2009,11:22:00,22350,22350,22345,22345,3
01/12/2009,11:23:00,22345,22345,22345,22345,2
01/12/2009,11:24:00,22350,22350,22350,22350,2
01/12/2009,11:25:00,22345,22345,22345,22345,1
01/12/2009,11:26:00,22345,22345,22340,22340,9
01/12/2009,11:27:00,22340,22350,22340,22350,13
01/12/2009,11:28:00,22345,22345,22340,22340,10
01/12/2009,11:29:00,22345,22350,22345,22350,4
01/12/2009,11:30:00,22350,22350,22345,22345,5
01/12/2009,11:31:00,22350,22350,22350,22350,4
01/12/2009,11:32:00,22345,22345,22345,22345,3
01/12/2009,11:33:00,22350,22350,22350,22350,10
01/12/2009,11:34:00,22350,22350,22340,22340,13
01/12/2009,11:35:00,22340,22340,22335,22335,15
01/12/2009,11:36:00,22335,22335,22335,22335,3
01/12/2009,11:37:00,22335,22335,22325,22335,19
01/12/2009,11:38:00,22335,22335,22330,22330,7
01/12/2009,11:39:00,22330,22330,22325,22325,14
01/12/2009,11:40:00,22330,22335,22325,22330,16
01/12/2009,11:41:00,22330,22330,22330,22330,4
01/12/2009,11:42:00,22330,22330,22325,22325,2
01/12/2009,11:43:00,22330,22330,22330,22330,7
01/12/2009,11:44:00,22330,22335,22330,22330,5
01/12/2009,11:45:00,22330,22330,22320,22320,20
01/12/2009,11:46:00,22320,22325,22310,22310,24
01/12/2009,11:47:00,22305,22315,22305,22315,19
01/12/2009,11:48:00,22315,22320,22315,22320,3
01/12/2009,11:49:00,22320,22320,22320,22320,4
01/12/2009,11:50:00,22315,22315,22305,22310,29
01/12/2009,11:51:00,22305,22315,22305,22315,15
01/12/2009,11:52:00,22320,22325,22320,22325,7
01/12/2009,11:53:00,22320,22320,22310,22315,7
01/12/2009,11:54:00,22320,22330,22320,22330,6
01/12/2009,11:55:00,22330,22330,22325,22325,10
01/12/2009,11:56:00,22325,22330,22325,22330,7
01/12/2009,11:58:00,22325,22325,22325,22325,4
01/12/2009,12:00:00,22335,22335,22325,22330,15
01/12/2009,12:01:00,22335,22335,22320,22320,12
01/12/2009,12:03:00,22325,22325,22325,22325,2
01/12/2009,12:04:00,22320,22320,22315,22315,4
01/12/2009,12:05:00,22315,22320,22315,22320,2
01/12/2009,12:06:00,22315,22320,22315,22315,4
01/12/2009,12:07:00,22315,22315,22310,22315,8
01/12/2009,12:08:00,22315,22315,22315,22315,2
01/12/2009,12:09:00,22320,22320,22315,22315,6
01/12/2009,12:10:00,22315,22315,22310,22315,8
01/12/2009,12:11:00,22310,22310,22310,22310,2
01/12/2009,12:12:00,22310,22310,22305,22305,16
01/12/2009,12:13:00,22310,22310,22305,22305,4
01/12/2009,12:14:00,22305,22310,22305,22310,3
01/12/2009,12:16:00,22310,22325,22310,22320,13
01/12/2009,12:17:00,22320,22320,22315,22315,17
01/12/2009,12:18:00,22320,22320,22320,22320,2
01/12/2009,12:19:00,22315,22320,22315,22320,2
01/12/2009,12:20:00,22315,22315,22315,22315,1
01/12/2009,12:21:00,22315,22315,22315,22315,1
01/12/2009,12:22:00,22315,22315,22310,22310,5
01/12/2009,12:23:00,22315,22315,22315,22315,1
01/12/2009,12:24:00,22320,22325,22320,22325,6
01/12/2009,12:25:00,22325,22325,22320,22320,15
01/12/2009,12:27:00,22325,22325,22325,22325,1
01/12/2009,12:28:00,22325,22330,22325,22330,2
01/12/2009,12:29:00,22330,22330,22330,22330,2
01/12/2009,12:30:00,22325,22325,22325,22325,18
01/12/2009,12:31:00,22330,22335,22330,22335,7
01/12/2009,12:32:00,22335,22335,22335,22335,5
01/12/2009,12:33:00,22340,22340,22340,22340,2
01/12/2009,12:34:00,22340,22350,22340,22350,55
01/12/2009,12:35:00,22350,22355,22340,22350,21
01/12/2009,12:36:00,22350,22350,22345,22345,2
01/12/2009,12:37:00,22345,22345,22340,22340,5
01/12/2009,12:38:00,22335,22335,22335,22335,3
01/12/2009,12:39:00,22330,22340,22330,22340,9
01/12/2009,12:41:00,22345,22345,22345,22345,1
01/12/2009,12:43:00,22345,22345,22345,22345,1
01/12/2009,12:44:00,22340,22345,22340,22345,3
01/12/2009,12:45:00,22350,22355,22350,22350,7
01/12/2009,12:46:00,22355,22355,22355,22355,10
01/12/2009,12:47:00,22350,22350,22345,22345,7
01/12/2009,12:48:00,22350,22355,22350,22355,5
01/12/2009,12:49:00,22355,22355,22350,22350,5
01/12/2009,12:50:00,22350,22350,22350,22350,6
01/12/2009,12:51:00,22350,22350,22350,22350,1
01/12/2009,12:52:00,22350,22350,22350,22350,2
01/12/2009,12:56:00,22345,22350,22345,22350,5
01/12/2009,12:57:00,22350,22355,22350,22355,7
01/12/2009,12:58:00,22355,22355,22355,22355,1
01/12/2009,12:59:00,22355,22355,22355,22355,3
01/12/2009,13:00:00,22360,22360,22360,22360,13
01/12/2009,13:01:00,22360,22370,22360,22365,32
01/12/2009,13:02:00,22360,22365,22355,22355,15
01/12/2009,13:03:00,22360,22360,22360,22360,7
01/12/2009,13:04:00,22360,22360,22350,22350,8
01/12/2009,13:05:00,22350,22350,22350,22350,4
01/12/2009,13:06:00,22355,22355,22355,22355,1
01/12/2009,13:07:00,22355,22360,22355,22360,6
01/12/2009,13:09:00,22355,22355,22355,22355,3
01/12/2009,13:10:00,22350,22350,22350,22350,2
01/12/2009,13:11:00,22350,22360,22350,22355,9
01/12/2009,13:12:00,22355,22365,22355,22365,6
01/12/2009,13:13:00,22355,22360,22355,22360,2
01/12/2009,13:14:00,22360,22360,22355,22355,4
01/12/2009,13:15:00,22350,22350,22350,22350,1
01/12/2009,13:16:00,22355,22355,22350,22350,5
01/12/2009,13:18:00,22355,22355,22355,22355,1
01/12/2009,13:19:00,22355,22360,22350,22350,7
01/12/2009,13:20:00,22345,22345,22345,22345,3
01/12/2009,13:21:00,22345,22350,22345,22350,3
01/12/2009,13:22:00,22345,22345,22345,22345,4
01/12/2009,13:23:00,22345,22345,22345,22345,1
01/12/2009,13:24:00,22340,22345,22340,22345,3
01/12/2009,13:25:00,22340,22340,22340,22340,3
01/12/2009,13:26:00,22340,22340,22340,22340,2
01/12/2009,13:28:00,22340,22350,22340,22350,7
01/12/2009,13:30:00,22345,22345,22330,22330,14
01/12/2009,13:31:00,22335,22335,22335,22335,10
01/12/2009,13:32:00,22335,22335,22330,22330,3
01/12/2009,13:33:00,22335,22340,22330,22340,15
01/12/2009,13:34:00,22330,22335,22330,22335,8
01/12/2009,13:35:00,22335,22335,22330,22330,7
01/12/2009,13:36:00,22330,22330,22325,22325,6
01/12/2009,13:37:00,22330,22335,22330,22330,14
01/12/2009,13:38:00,22330,22330,22330,22330,1
01/12/2009,13:39:00,22335,22335,22335,22335,2
01/12/2009,13:40:00,22335,22335,22335,22335,1
01/12/2009,13:41:00,22335,22335,22335,22335,3
01/12/2009,13:42:00,22335,22340,22335,22340,4
01/12/2009,13:43:00,22335,22335,22335,22335,2
01/12/2009,13:44:00,22330,22330,22330,22330,3
01/12/2009,13:45:00,22330,22330,22330,22330,5
01/12/2009,13:46:00,22330,22330,22330,22330,3
01/12/2009,13:48:00,22340,22340,22340,22340,4
01/12/2009,13:49:00,22340,22340,22340,22340,1
01/12/2009,13:50:00,22345,22350,22345,22350,2
01/12/2009,13:51:00,22350,22350,22350,22350,8
01/12/2009,13:52:00,22350,22350,22350,22350,2
01/12/2009,13:53:00,22350,22350,22350,22350,1
01/12/2009,13:54:00,22345,22345,22345,22345,1
01/12/2009,13:55:00,22345,22345,22340,22340,11
01/12/2009,13:56:00,22340,22340,22340,22340,3
01/12/2009,13:57:00,22340,22340,22340,22340,3
01/12/2009,13:58:00,22340,22340,22330,22330,35
01/12/2009,13:59:00,22330,22335,22330,22330,10
01/12/2009,14:00:00,22330,22345,22330,22345,19
01/12/2009,14:01:00,22340,22340,22340,22340,2
01/12/2009,14:02:00,22330,22330,22330,22330,3
01/12/2009,14:03:00,22330,22330,22325,22330,9
01/12/2009,14:04:00,22330,22330,22330,22330,1
01/12/2009,14:05:00,22335,22335,22325,22325,4
01/12/2009,14:07:00,22335,22335,22335,22335,4
01/12/2009,14:08:00,22335,22335,22325,22325,9
01/12/2009,14:09:00,22330,22335,22330,22330,6
01/12/2009,14:10:00,22330,22335,22330,22330,4
01/12/2009,14:12:00,22330,22335,22330,22330,8
01/12/2009,14:14:00,22335,22335,22330,22330,3
01/12/2009,14:15:00,22335,22340,22335,22335,8
01/12/2009,14:16:00,22335,22340,22335,22340,4
01/12/2009,14:17:00,22335,22350,22335,22350,18
01/12/2009,14:18:00,22350,22350,22345,22350,8
01/12/2009,14:19:00,22350,22350,22345,22350,15
01/12/2009,14:20:00,22345,22350,22345,22350,9
01/12/2009,14:21:00,22345,22360,22345,22360,19
01/12/2009,14:22:00,22360,22370,22360,22360,27
01/12/2009,14:23:00,22365,22365,22360,22365,11
01/12/2009,14:24:00,22365,22370,22365,22370,4
01/12/2009,14:25:00,22370,22370,22360,22365,6
01/12/2009,14:26:00,22360,22360,22355,22360,17
01/12/2009,14:27:00,22360,22360,22350,22360,10
01/12/2009,14:28:00,22360,22360,22345,22355,13
01/12/2009,14:29:00,22350,22360,22345,22360,10
01/12/2009,14:30:00,22360,22365,22355,22355,15
01/12/2009,14:31:00,22360,22360,22345,22350,14
01/12/2009,14:32:00,22350,22350,22340,22340,11
01/12/2009,14:33:00,22345,22365,22345,22355,18
01/12/2009,14:34:00,22355,22360,22355,22355,9
01/12/2009,14:35:00,22355,22360,22355,22355,5
01/12/2009,14:36:00,22355,22360,22355,22360,6
01/12/2009,14:37:00,22360,22365,22360,22365,8
01/12/2009,14:38:00,22365,22365,22360,22360,9
01/12/2009,14:39:00,22360,22365,22355,22355,13
01/12/2009,14:40:00,22365,22365,22355,22365,8
01/12/2009,14:41:00,22360,22365,22360,22365,10
01/12/2009,14:42:00,22360,22360,22350,22355,20
01/12/2009,14:43:00,22355,22360,22350,22360,5
01/12/2009,14:44:00,22360,22360,22355,22355,11
01/12/2009,14:45:00,22355,22370,22350,22370,32
01/12/2009,14:46:00,22365,22370,22360,22360,7
01/12/2009,14:47:00,22365,22365,22365,22365,4
01/12/2009,14:48:00,22370,22370,22365,22370,8
01/12/2009,14:49:00,22370,22375,22365,22365,18
01/12/2009,14:50:00,22370,22375,22370,22370,12
01/12/2009,14:51:00,22375,22375,22355,22355,26
01/12/2009,14:52:00,22355,22365,22355,22365,19
01/12/2009,14:53:00,22365,22375,22365,22375,6
01/12/2009,14:54:00,22375,22375,22370,22375,6
01/12/2009,14:55:00,22375,22375,22360,22370,15
01/12/2009,14:56:00,22370,22375,22365,22375,11
01/12/2009,14:57:00,22375,22375,22370,22370,13
01/12/2009,14:58:00,22375,22375,22365,22365,10
01/12/2009,14:59:00,22365,22375,22360,22375,14
01/12/2009,15:00:00,22375,22375,22365,22365,18
01/12/2009,15:01:00,22365,22370,22360,22370,18
01/12/2009,15:02:00,22370,22375,22370,22375,12
01/12/2009,15:03:00,22375,22375,22365,22375,11
01/12/2009,15:04:00,22375,22375,22370,22375,7
01/12/2009,15:05:00,22375,22375,22370,22370,4
01/12/2009,15:06:00,22370,22380,22370,22380,11
01/12/2009,15:07:00,22375,22380,22370,22380,6
01/12/2009,15:08:00,22375,22380,22375,22375,13
01/12/2009,15:09:00,22380,22390,22380,22390,24
01/12/2009,15:10:00,22385,22395,22385,22390,31
01/12/2009,15:11:00,22390,22395,22380,22395,24
01/12/2009,15:12:00,22395,22395,22385,22390,10
01/12/2009,15:13:00,22390,22395,22390,22395,18
01/12/2009,15:14:00,22395,22395,22390,22395,6
01/12/2009,15:15:00,22390,22400,22390,22390,16
01/12/2009,15:16:00,22390,22395,22390,22395,6
01/12/2009,15:17:00,22395,22395,22390,22390,7
01/12/2009,15:18:00,22395,22395,22385,22390,9
01/12/2009,15:19:00,22390,22390,22385,22385,16
01/12/2009,15:20:00,22390,22395,22390,22390,31
01/12/2009,15:21:00,22390,22390,22385,22390,6
01/12/2009,15:22:00,22390,22395,22390,22395,8
01/12/2009,15:23:00,22395,22395,22390,22390,8
01/12/2009,15:24:00,22395,22395,22385,22390,8
01/12/2009,15:25:00,22395,22395,22395,22395,4
01/12/2009,15:26:00,22395,22400,22395,22395,9
01/12/2009,15:27:00,22400,22400,22395,22400,9
01/12/2009,15:28:00,22395,22415,22395,22410,79
01/12/2009,15:29:00,22405,22415,22405,22415,27
01/12/2009,15:30:00,22415,22460,22410,22430,242
01/12/2009,15:31:00,22430,22455,22425,22450,86
01/12/2009,15:32:00,22460,22460,22435,22455,58
01/12/2009,15:33:00,22460,22475,22430,22430,88
01/12/2009,15:34:00,22440,22445,22435,22445,43
01/12/2009,15:35:00,22445,22450,22430,22430,44
01/12/2009,15:36:00,22430,22460,22430,22435,58
01/12/2009,15:37:00,22440,22460,22435,22440,41
01/12/2009,15:38:00,22440,22455,22430,22450,41
01/12/2009,15:39:00,22455,22460,22440,22455,23
01/12/2009,15:40:00,22460,22475,22455,22460,46
01/12/2009,15:41:00,22465,22465,22450,22460,49
01/12/2009,15:42:00,22460,22460,22450,22455,17
01/12/2009,15:43:00,22450,22455,22430,22430,28
01/12/2009,15:44:00,22430,22440,22415,22415,30
01/12/2009,15:45:00,22425,22445,22425,22445,81
01/12/2009,15:46:00,22450,22450,22425,22435,35
01/12/2009,15:47:00,22430,22435,22430,22430,19
01/12/2009,15:48:00,22430,22430,22425,22430,10
01/12/2009,15:49:00,22435,22435,22425,22430,34
01/12/2009,15:50:00,22435,22440,22430,22440,5
01/12/2009,15:51:00,22435,22445,22430,22435,57
01/12/2009,15:52:00,22440,22440,22435,22435,35
01/12/2009,15:53:00,22435,22440,22430,22435,28
01/12/2009,15:54:00,22430,22440,22430,22435,28
01/12/2009,15:55:00,22435,22445,22435,22435,36
01/12/2009,15:56:00,22435,22440,22435,22440,11
01/12/2009,15:57:00,22435,22440,22435,22435,10
01/12/2009,15:58:00,22435,22435,22425,22435,19
01/12/2009,15:59:00,22435,22440,22425,22440,21
01/12/2009,16:00:00,22430,22430,22375,22405,202
01/12/2009,16:01:00,22405,22440,22405,22440,61
01/12/2009,16:02:00,22445,22480,22430,22460,134
01/12/2009,16:03:00,22460,22465,22430,22435,32
01/12/2009,16:04:00,22440,22460,22440,22445,48
01/12/2009,16:05:00,22440,22445,22430,22435,60
01/12/2009,16:06:00,22435,22435,22360,22365,120
01/12/2009,16:07:00,22365,22410,22360,22395,116
01/12/2009,16:08:00,22395,22400,22380,22380,44
01/12/2009,16:09:00,22375,22390,22370,22390,27
01/12/2009,16:10:00,22380,22380,22330,22330,123
01/12/2009,16:11:00,22330,22370,22330,22360,214
01/12/2009,16:12:00,22360,22370,22350,22365,59
01/12/2009,16:13:00,22370,22400,22370,22390,69
01/12/2009,16:14:00,22390,22400,22385,22390,25
01/12/2009,16:15:00,22390,22390,22370,22370,25
01/12/2009,16:16:00,22370,22395,22360,22390,41
01/12/2009,16:17:00,22390,22390,22365,22380,38
01/12/2009,16:18:00,22375,22390,22375,22375,20
01/12/2009,16:19:00,22385,22390,22375,22385,12
01/12/2009,16:20:00,22380,22390,22375,22385,26
01/12/2009,16:21:00,22375,22380,22360,22370,61
01/12/2009,16:22:00,22365,22375,22345,22370,64
01/12/2009,16:23:00,22375,22380,22360,22370,60
01/12/2009,16:24:00,22365,22375,22365,22370,13
01/12/2009,16:25:00,22370,22370,22360,22360,23
01/12/2009,16:26:00,22360,22390,22360,22375,54
01/12/2009,16:27:00,22380,22380,22370,22370,10
01/12/2009,16:28:00,22375,22390,22375,22380,34
01/12/2009,16:29:00,22385,22405,22380,22400,72
01/12/2009,16:30:00,22395,22405,22395,22400,24
01/12/2009,16:31:00,22400,22420,22400,22420,53
01/12/2009,16:32:00,22420,22435,22415,22420,73
01/12/2009,16:33:00,22425,22435,22420,22420,31
01/12/2009,16:34:00,22420,22420,22400,22400,44
01/12/2009,16:35:00,22405,22420,22395,22395,31
01/12/2009,16:36:00,22400,22400,22385,22395,14
01/12/2009,16:37:00,22400,22415,22400,22400,13
01/12/2009,16:38:00,22400,22415,22395,22405,19
01/12/2009,16:39:00,22410,22410,22390,22390,18
01/12/2009,16:40:00,22395,22405,22395,22405,13
01/12/2009,16:41:00,22400,22400,22390,22390,9
01/12/2009,16:42:00,22395,22410,22395,22410,30
01/12/2009,16:43:00,22410,22415,22405,22410,106
01/12/2009,16:44:00,22410,22410,22395,22400,23
01/12/2009,16:45:00,22410,22410,22405,22405,12
01/12/2009,16:46:00,22405,22405,22400,22400,6
01/12/2009,16:47:00,22400,22405,22395,22405,9
01/12/2009,16:48:00,22410,22420,22400,22410,52
01/12/2009,16:49:00,22405,22415,22400,22400,13
01/12/2009,16:50:00,22400,22405,22395,22395,23
01/12/2009,16:51:00,22395,22400,22395,22400,7
01/12/2009,16:52:00,22400,22405,22400,22405,5
01/12/2009,16:53:00,22405,22410,22400,22410,16
01/12/2009,16:54:00,22410,22420,22405,22420,39
01/12/2009,16:55:00,22415,22415,22400,22405,33
01/12/2009,16:56:00,22405,22410,22400,22410,27
01/12/2009,16:57:00,22415,22415,22410,22415,21
01/12/2009,16:58:00,22410,22410,22410,22410,4
01/12/2009,16:59:00,22405,22410,22405,22410,14
01/12/2009,17:00:00,22415,22420,22405,22415,40
01/12/2009,17:01:00,22420,22425,22420,22425,39
01/12/2009,17:02:00,22420,22440,22420,22425,46
01/12/2009,17:03:00,22420,22430,22420,22430,9
01/12/2009,17:04:00,22425,22430,22420,22420,26
01/12/2009,17:05:00,22420,22420,22400,22410,52
01/12/2009,17:06:00,22410,22425,22410,22425,24
01/12/2009,17:07:00,22420,22430,22415,22430,34
01/12/2009,17:08:00,22435,22445,22425,22435,44
01/12/2009,17:09:00,22430,22445,22430,22440,53
01/12/2009,17:10:00,22440,22440,22420,22420,25
01/12/2009,17:11:00,22430,22435,22430,22430,36
01/12/2009,17:12:00,22435,22450,22435,22440,32
01/12/2009,17:13:00,22445,22460,22445,22450,34
01/12/2009,17:14:00,22450,22465,22450,22460,48
01/12/2009,17:15:00,22455,22465,22455,22460,32
01/12/2009,17:16:00,22460,22485,22460,22480,82
01/12/2009,17:17:00,22480,22490,22475,22490,30
01/12/2009,17:18:00,22490,22500,22485,22495,78
01/12/2009,17:19:00,22500,22520,22495,22515,120
01/12/2009,17:20:00,22515,22535,22510,22530,110
01/12/2009,17:21:00,22525,22535,22520,22525,108
01/12/2009,17:22:00,22520,22530,22515,22525,47
01/12/2009,17:23:00,22525,22550,22520,22540,72
01/12/2009,17:24:00,22540,22560,22520,22525,177
01/12/2009,17:25:00,22525,22540,22520,22535,55
01/12/2009,17:26:00,22540,22590,22540,22560,178
01/12/2009,17:27:00,22560,22565,22550,22555,88
01/12/2009,17:28:00,22560,22570,22555,22565,74
01/12/2009,17:29:00,22565,22570,22555,22555,87
01/12/2009,17:30:00,22565,22565,22550,22560,124
01/12/2009,17:31:00,22555,22560,22550,22550,44
01/12/2009,17:32:00,22550,22560,22545,22560,59
01/12/2009,17:33:00,22560,22585,22560,22580,73
01/12/2009,17:34:00,22580,22605,22575,22600,90
01/12/2009,17:35:00,22600,22625,22590,22610,143
01/12/2009,17:36:00,22605,22605,22595,22600,46
01/12/2009,17:37:00,22595,22610,22585,22590,58
01/12/2009,17:38:00,22590,22590,22580,22590,37
01/12/2009,17:39:00,22600,22600,22575,22580,60