DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
02/12/2009,09:00:00,22550,22620,22505,22610,211
02/12/2009,09:01:00,22605,22615,22585,22595,130
02/12/2009,09:02:00,22595,22615,22585,22615,91
02/12/2009,09:03:00,22610,22640,22610,22630,127
02/12/2009,09:04:00,22635,22660,22625,22655,144
02/12/2009,09:05:00,22650,22690,22640,22680,212
02/12/2009,09:06:00,22675,22710,22675,22710,103
02/12/2009,09:07:00,22710,22710,22700,22710,78
02/12/2009,09:08:00,22705,22715,22700,22700,80
02/12/2009,09:09:00,22700,22705,22685,22695,45
02/12/2009,09:10:00,22700,22700,22670,22680,65
02/12/2009,09:11:00,22675,22685,22670,22670,18
02/12/2009,09:12:00,22670,22685,22670,22670,48
02/12/2009,09:13:00,22670,22675,22655,22660,41
02/12/2009,09:14:00,22665,22665,22625,22630,71
02/12/2009,09:15:00,22635,22640,22620,22620,41
02/12/2009,09:16:00,22615,22630,22610,22625,61
02/12/2009,09:17:00,22625,22630,22625,22625,13
02/12/2009,09:18:00,22625,22625,22610,22610,25
02/12/2009,09:19:00,22610,22610,22595,22605,40
02/12/2009,09:20:00,22600,22640,22600,22635,80
02/12/2009,09:21:00,22630,22650,22630,22650,44
02/12/2009,09:22:00,22650,22650,22635,22645,34
02/12/2009,09:23:00,22650,22655,22650,22650,44
02/12/2009,09:24:00,22650,22655,22635,22640,38
02/12/2009,09:25:00,22635,22640,22615,22615,44
02/12/2009,09:26:00,22615,22635,22615,22630,28
02/12/2009,09:27:00,22635,22650,22630,22645,27
02/12/2009,09:28:00,22645,22665,22630,22665,29
02/12/2009,09:29:00,22665,22680,22655,22675,27
02/12/2009,09:30:00,22680,22680,22665,22670,48
02/12/2009,09:31:00,22670,22670,22665,22665,24
02/12/2009,09:32:00,22665,22665,22640,22660,54
02/12/2009,09:33:00,22655,22655,22625,22625,35
02/12/2009,09:34:00,22635,22635,22625,22635,14
02/12/2009,09:35:00,22635,22640,22630,22640,8
02/12/2009,09:36:00,22640,22645,22640,22645,11
02/12/2009,09:37:00,22645,22660,22640,22655,35
02/12/2009,09:38:00,22650,22650,22645,22650,10
02/12/2009,09:39:00,22650,22650,22640,22640,15
02/12/2009,09:40:00,22640,22645,22630,22645,49
02/12/2009,09:41:00,22635,22635,22615,22620,91
02/12/2009,09:42:00,22625,22625,22620,22625,8
02/12/2009,09:43:00,22630,22650,22620,22620,45
02/12/2009,09:44:00,22625,22630,22625,22625,22
02/12/2009,09:45:00,22620,22630,22610,22625,34
02/12/2009,09:46:00,22625,22630,22620,22620,9
02/12/2009,09:47:00,22630,22640,22630,22630,12
02/12/2009,09:48:00,22620,22620,22620,22620,3
02/12/2009,09:49:00,22615,22615,22600,22600,29
02/12/2009,09:50:00,22595,22600,22585,22590,28
02/12/2009,09:51:00,22590,22595,22580,22580,27
02/12/2009,09:52:00,22585,22600,22585,22590,65
02/12/2009,09:53:00,22595,22615,22595,22605,39
02/12/2009,09:54:00,22600,22605,22595,22605,20
02/12/2009,09:55:00,22605,22610,22585,22585,33
02/12/2009,09:56:00,22585,22585,22560,22560,77
02/12/2009,09:57:00,22555,22585,22555,22575,67
02/12/2009,09:58:00,22570,22570,22535,22550,89
02/12/2009,09:59:00,22550,22560,22540,22560,26
02/12/2009,10:00:00,22555,22560,22540,22545,46
02/12/2009,10:01:00,22540,22540,22525,22530,26
02/12/2009,10:02:00,22530,22550,22530,22550,32
02/12/2009,10:03:00,22550,22550,22530,22530,33
02/12/2009,10:04:00,22525,22540,22515,22530,42
02/12/2009,10:05:00,22525,22530,22515,22525,24
02/12/2009,10:06:00,22525,22525,22495,22500,66
02/12/2009,10:07:00,22495,22520,22485,22505,54
02/12/2009,10:08:00,22505,22535,22505,22515,43
02/12/2009,10:09:00,22525,22545,22525,22535,24
02/12/2009,10:10:00,22540,22540,22520,22530,23
02/12/2009,10:11:00,22525,22545,22525,22535,16
02/12/2009,10:12:00,22540,22540,22535,22535,7
02/12/2009,10:13:00,22530,22530,22520,22525,47
02/12/2009,10:14:00,22525,22530,22515,22530,27
02/12/2009,10:15:00,22535,22545,22530,22530,35
02/12/2009,10:16:00,22530,22540,22525,22540,18
02/12/2009,10:17:00,22540,22570,22540,22560,55
02/12/2009,10:18:00,22565,22585,22565,22575,51
02/12/2009,10:19:00,22575,22575,22555,22560,17
02/12/2009,10:20:00,22560,22560,22530,22530,38
02/12/2009,10:21:00,22530,22530,22485,22490,69
02/12/2009,10:22:00,22490,22515,22480,22515,61
02/12/2009,10:23:00,22510,22510,22485,22495,26
02/12/2009,10:24:00,22500,22505,22485,22485,23
02/12/2009,10:25:00,22485,22510,22485,22500,32
02/12/2009,10:26:00,22500,22505,22495,22505,22
02/12/2009,10:27:00,22505,22520,22505,22510,14
02/12/2009,10:28:00,22505,22510,22490,22500,25
02/12/2009,10:29:00,22505,22530,22505,22525,14
02/12/2009,10:30:00,22525,22530,22520,22520,21
02/12/2009,10:31:00,22520,22525,22515,22525,14
02/12/2009,10:32:00,22525,22525,22500,22500,30
02/12/2009,10:33:00,22505,22525,22500,22525,15
02/12/2009,10:34:00,22525,22525,22520,22525,10
02/12/2009,10:35:00,22525,22525,22515,22515,9
02/12/2009,10:36:00,22515,22520,22515,22520,11
02/12/2009,10:37:00,22525,22560,22525,22545,99
02/12/2009,10:38:00,22540,22550,22535,22545,88
02/12/2009,10:39:00,22540,22560,22535,22560,58
02/12/2009,10:40:00,22560,22565,22550,22550,54
02/12/2009,10:41:00,22550,22550,22545,22545,3
02/12/2009,10:42:00,22555,22555,22545,22545,6
02/12/2009,10:43:00,22545,22545,22520,22520,30
02/12/2009,10:44:00,22520,22525,22500,22525,45
02/12/2009,10:45:00,22520,22525,22520,22520,12
02/12/2009,10:46:00,22525,22545,22525,22545,23
02/12/2009,10:47:00,22540,22545,22525,22525,26
02/12/2009,10:48:00,22525,22550,22525,22550,34
02/12/2009,10:49:00,22550,22550,22545,22550,28
02/12/2009,10:50:00,22550,22555,22535,22545,22
02/12/2009,10:51:00,22540,22545,22530,22545,10
02/12/2009,10:52:00,22550,22575,22550,22570,46
02/12/2009,10:53:00,22570,22580,22570,22570,25
02/12/2009,10:54:00,22570,22570,22560,22560,11
02/12/2009,10:55:00,22560,22565,22555,22560,11
02/12/2009,10:56:00,22560,22560,22555,22555,3
02/12/2009,10:57:00,22555,22565,22555,22560,12
02/12/2009,10:58:00,22555,22560,22555,22560,6
02/12/2009,10:59:00,22560,22575,22560,22570,13
02/12/2009,11:00:00,22570,22570,22550,22550,15
02/12/2009,11:01:00,22555,22560,22555,22560,10
02/12/2009,11:02:00,22560,22560,22550,22550,11
02/12/2009,11:03:00,22550,22550,22540,22540,24
02/12/2009,11:04:00,22540,22540,22535,22535,15
02/12/2009,11:05:00,22540,22560,22535,22555,38
02/12/2009,11:06:00,22555,22555,22550,22555,10
02/12/2009,11:07:00,22560,22560,22560,22560,1
02/12/2009,11:08:00,22555,22555,22540,22540,19
02/12/2009,11:09:00,22540,22540,22535,22540,4
02/12/2009,11:10:00,22540,22545,22540,22545,11
02/12/2009,11:11:00,22550,22550,22550,22550,3
02/12/2009,11:12:00,22555,22565,22550,22550,20
02/12/2009,11:13:00,22550,22550,22545,22550,5
02/12/2009,11:14:00,22560,22565,22560,22565,5
02/12/2009,11:15:00,22560,22590,22560,22580,45
02/12/2009,11:16:00,22580,22590,22580,22585,35
02/12/2009,11:17:00,22580,22580,22565,22570,17
02/12/2009,11:18:00,22575,22580,22575,22580,6
02/12/2009,11:19:00,22580,22580,22570,22570,7
02/12/2009,11:20:00,22575,22575,22570,22570,11
02/12/2009,11:21:00,22570,22575,22570,22575,4
02/12/2009,11:22:00,22575,22575,22565,22570,12
02/12/2009,11:23:00,22565,22565,22560,22560,5
02/12/2009,11:24:00,22555,22555,22550,22555,9
02/12/2009,11:25:00,22555,22555,22550,22550,6
02/12/2009,11:26:00,22550,22555,22550,22555,4
02/12/2009,11:27:00,22550,22585,22550,22575,34
02/12/2009,11:28:00,22575,22575,22570,22570,9
02/12/2009,11:29:00,22575,22575,22575,22575,2
02/12/2009,11:30:00,22575,22575,22570,22570,2
02/12/2009,11:31:00,22560,22560,22560,22560,2
02/12/2009,11:32:00,22560,22560,22560,22560,2
02/12/2009,11:33:00,22555,22560,22555,22560,5
02/12/2009,11:34:00,22555,22560,22555,22560,10
02/12/2009,11:35:00,22555,22555,22550,22550,5
02/12/2009,11:36:00,22550,22555,22550,22555,4
02/12/2009,11:37:00,22550,22555,22550,22550,6
02/12/2009,11:38:00,22550,22550,22525,22535,41
02/12/2009,11:39:00,22530,22540,22530,22540,9
02/12/2009,11:40:00,22535,22535,22535,22535,18
02/12/2009,11:41:00,22530,22530,22505,22515,45
02/12/2009,11:42:00,22515,22515,22510,22510,8
02/12/2009,11:43:00,22510,22525,22510,22525,14
02/12/2009,11:44:00,22520,22525,22515,22525,6
02/12/2009,11:45:00,22530,22530,22530,22530,4
02/12/2009,11:46:00,22530,22530,22525,22525,6
02/12/2009,11:47:00,22525,22525,22525,22525,4
02/12/2009,11:49:00,22525,22525,22525,22525,1
02/12/2009,11:50:00,22525,22525,22515,22515,14
02/12/2009,11:51:00,22515,22525,22515,22520,14
02/12/2009,11:52:00,22515,22515,22505,22505,15
02/12/2009,11:53:00,22510,22510,22510,22510,18
02/12/2009,11:54:00,22515,22515,22510,22510,3
02/12/2009,11:55:00,22510,22510,22510,22510,1
02/12/2009,11:56:00,22515,22525,22515,22525,7
02/12/2009,11:57:00,22520,22530,22520,22530,25
02/12/2009,11:58:00,22535,22540,22535,22535,13
02/12/2009,11:59:00,22540,22540,22535,22540,5
02/12/2009,12:00:00,22535,22535,22525,22525,14
02/12/2009,12:01:00,22530,22530,22530,22530,2
02/12/2009,12:02:00,22535,22535,22535,22535,2
02/12/2009,12:03:00,22540,22545,22540,22545,14
02/12/2009,12:04:00,22540,22540,22540,22540,11
02/12/2009,12:05:00,22535,22535,22520,22525,6
02/12/2009,12:06:00,22525,22525,22525,22525,1
02/12/2009,12:07:00,22520,22520,22505,22510,17
02/12/2009,12:08:00,22515,22515,22510,22510,10
02/12/2009,12:09:00,22505,22505,22495,22500,15
02/12/2009,12:10:00,22490,22495,22470,22470,37
02/12/2009,12:11:00,22480,22480,22470,22470,72
02/12/2009,12:12:00,22470,22485,22470,22485,19
02/12/2009,12:13:00,22485,22485,22465,22465,24
02/12/2009,12:14:00,22470,22480,22465,22480,19
02/12/2009,12:15:00,22485,22490,22485,22485,11
02/12/2009,12:16:00,22490,22490,22490,22490,2
02/12/2009,12:17:00,22485,22485,22485,22485,5
02/12/2009,12:18:00,22480,22485,22475,22475,10
02/12/2009,12:19:00,22480,22485,22480,22480,10
02/12/2009,12:20:00,22485,22485,22480,22480,8
02/12/2009,12:21:00,22475,22475,22460,22465,24
02/12/2009,12:22:00,22460,22460,22450,22450,33
02/12/2009,12:23:00,22445,22445,22425,22435,60
02/12/2009,12:24:00,22430,22450,22425,22450,48
02/12/2009,12:25:00,22450,22450,22435,22435,14
02/12/2009,12:26:00,22430,22470,22430,22465,26
02/12/2009,12:27:00,22460,22470,22460,22470,12
02/12/2009,12:28:00,22470,22475,22470,22475,12
02/12/2009,12:29:00,22470,22475,22465,22465,9
02/12/2009,12:30:00,22465,22465,22460,22465,7
02/12/2009,12:31:00,22470,22470,22470,22470,6
02/12/2009,12:32:00,22470,22470,22460,22470,13
02/12/2009,12:33:00,22470,22475,22470,22470,4
02/12/2009,12:34:00,22475,22485,22475,22480,11
02/12/2009,12:35:00,22475,22480,22475,22480,6
02/12/2009,12:36:00,22485,22485,22480,22480,9
02/12/2009,12:37:00,22480,22480,22480,22480,2
02/12/2009,12:38:00,22485,22485,22485,22485,2
02/12/2009,12:39:00,22480,22480,22475,22475,6
02/12/2009,12:40:00,22475,22475,22475,22475,3
02/12/2009,12:41:00,22470,22475,22470,22475,10
02/12/2009,12:42:00,22475,22480,22475,22480,5
02/12/2009,12:43:00,22475,22480,22475,22480,4
02/12/2009,12:44:00,22475,22480,22470,22470,13
02/12/2009,12:45:00,22470,22480,22470,22480,9
02/12/2009,12:46:00,22480,22480,22480,22480,2
02/12/2009,12:47:00,22480,22480,22480,22480,6
02/12/2009,12:48:00,22480,22480,22475,22475,5
02/12/2009,12:49:00,22475,22480,22475,22480,3
02/12/2009,12:50:00,22480,22510,22480,22510,34
02/12/2009,12:51:00,22510,22510,22495,22495,22
02/12/2009,12:52:00,22500,22500,22495,22500,5
02/12/2009,12:53:00,22500,22500,22500,22500,2
02/12/2009,12:54:00,22495,22505,22495,22505,7
02/12/2009,12:55:00,22505,22505,22500,22505,4
02/12/2009,12:56:00,22500,22500,22500,22500,2
02/12/2009,12:57:00,22505,22505,22505,22505,1
02/12/2009,12:58:00,22510,22510,22495,22500,27
02/12/2009,12:59:00,22495,22495,22490,22495,11
02/12/2009,13:00:00,22495,22495,22485,22490,7
02/12/2009,13:01:00,22490,22490,22490,22490,5
02/12/2009,13:02:00,22495,22495,22495,22495,8
02/12/2009,13:03:00,22490,22490,22485,22490,7
02/12/2009,13:04:00,22490,22490,22485,22485,6
02/12/2009,13:05:00,22485,22495,22485,22495,5
02/12/2009,13:06:00,22490,22495,22490,22495,2
02/12/2009,13:07:00,22500,22500,22495,22500,5
02/12/2009,13:08:00,22495,22495,22495,22495,3
02/12/2009,13:09:00,22490,22490,22490,22490,9
02/12/2009,13:11:00,22495,22495,22495,22495,2
02/12/2009,13:12:00,22490,22490,22490,22490,6
02/12/2009,13:14:00,22495,22505,22495,22505,11
02/12/2009,13:15:00,22505,22510,22505,22505,14
02/12/2009,13:16:00,22510,22515,22510,22515,7
02/12/2009,13:17:00,22515,22525,22515,22525,10
02/12/2009,13:18:00,22530,22530,22525,22525,23
02/12/2009,13:19:00,22525,22530,22525,22530,7
02/12/2009,13:20:00,22530,22530,22525,22525,2
02/12/2009,13:21:00,22530,22545,22530,22545,14
02/12/2009,13:22:00,22540,22540,22530,22535,11
02/12/2009,13:23:00,22530,22540,22520,22525,18
02/12/2009,13:24:00,22525,22530,22525,22530,6
02/12/2009,13:25:00,22530,22530,22525,22525,3
02/12/2009,13:26:00,22525,22525,22515,22515,8
02/12/2009,13:27:00,22515,22515,22515,22515,4
02/12/2009,13:28:00,22515,22515,22515,22515,3
02/12/2009,13:29:00,22510,22515,22505,22505,11
02/12/2009,13:30:00,22500,22505,22500,22505,6
02/12/2009,13:31:00,22500,22505,22500,22505,10
02/12/2009,13:32:00,22505,22505,22505,22505,2
02/12/2009,13:34:00,22500,22510,22500,22510,10
02/12/2009,13:35:00,22510,22510,22510,22510,1
02/12/2009,13:37:00,22510,22545,22510,22535,28
02/12/2009,13:38:00,22530,22535,22530,22535,9
02/12/2009,13:39:00,22535,22540,22535,22540,4
02/12/2009,13:40:00,22540,22540,22530,22535,11
02/12/2009,13:41:00,22535,22535,22530,22530,6
02/12/2009,13:42:00,22535,22535,22535,22535,10
02/12/2009,13:43:00,22535,22535,22530,22530,6
02/12/2009,13:44:00,22530,22530,22530,22530,1
02/12/2009,13:47:00,22530,22535,22530,22535,3
02/12/2009,13:48:00,22530,22530,22530,22530,2
02/12/2009,13:49:00,22530,22530,22530,22530,3
02/12/2009,13:51:00,22525,22525,22525,22525,3
02/12/2009,13:52:00,22525,22525,22525,22525,1
02/12/2009,13:53:00,22525,22530,22525,22530,2
02/12/2009,13:55:00,22535,22535,22535,22535,5
02/12/2009,13:56:00,22540,22540,22535,22535,4
02/12/2009,13:57:00,22535,22535,22530,22535,7
02/12/2009,13:58:00,22535,22535,22530,22530,8
02/12/2009,13:59:00,22530,22530,22530,22530,5
02/12/2009,14:00:00,22535,22565,22535,22565,43
02/12/2009,14:01:00,22565,22570,22565,22565,10
02/12/2009,14:02:00,22560,22560,22550,22550,15
02/12/2009,14:03:00,22555,22560,22550,22550,28
02/12/2009,14:04:00,22550,22550,22545,22545,11
02/12/2009,14:05:00,22550,22550,22545,22550,16
02/12/2009,14:06:00,22550,22550,22550,22550,2
02/12/2009,14:07:00,22550,22550,22545,22550,4
02/12/2009,14:08:00,22545,22565,22545,22565,23
02/12/2009,14:09:00,22570,22570,22555,22560,15
02/12/2009,14:10:00,22560,22560,22555,22555,6
02/12/2009,14:11:00,22555,22555,22555,22555,8
02/12/2009,14:12:00,22550,22550,22550,22550,2
02/12/2009,14:13:00,22550,22555,22545,22545,5
02/12/2009,14:14:00,22550,22555,22545,22545,6
02/12/2009,14:15:00,22540,22540,22480,22505,100
02/12/2009,14:16:00,22505,22535,22500,22520,43
02/12/2009,14:17:00,22510,22510,22490,22500,20
02/12/2009,14:18:00,22500,22500,22490,22500,30
02/12/2009,14:19:00,22495,22495,22490,22495,8
02/12/2009,14:20:00,22490,22490,22470,22475,39
02/12/2009,14:21:00,22470,22490,22465,22490,23
02/12/2009,14:22:00,22490,22505,22485,22500,23
02/12/2009,14:23:00,22495,22510,22490,22490,25
02/12/2009,14:24:00,22490,22505,22490,22505,8
02/12/2009,14:25:00,22505,22505,22505,22505,8
02/12/2009,14:26:00,22510,22515,22510,22515,7
02/12/2009,14:27:00,22515,22515,22505,22510,5
02/12/2009,14:28:00,22510,22515,22505,22505,12
02/12/2009,14:29:00,22510,22520,22510,22510,8
02/12/2009,14:30:00,22505,22505,22480,22485,19
02/12/2009,14:31:00,22490,22510,22490,22505,28
02/12/2009,14:32:00,22505,22515,22505,22510,6
02/12/2009,14:33:00,22520,22530,22520,22520,11
02/12/2009,14:34:00,22520,22520,22520,22520,5
02/12/2009,14:35:00,22520,22520,22480,22490,25
02/12/2009,14:36:00,22495,22495,22485,22490,6
02/12/2009,14:37:00,22485,22495,22485,22495,21
02/12/2009,14:38:00,22495,22510,22495,22495,13
02/12/2009,14:39:00,22495,22495,22485,22485,17
02/12/2009,14:40:00,22480,22485,22480,22480,5
02/12/2009,14:41:00,22480,22490,22480,22490,8
02/12/2009,14:42:00,22485,22485,22465,22465,7
02/12/2009,14:43:00,22470,22495,22470,22490,18
02/12/2009,14:44:00,22490,22490,22485,22485,4
02/12/2009,14:45:00,22485,22485,22485,22485,4
02/12/2009,14:46:00,22485,22485,22470,22470,7
02/12/2009,14:47:00,22470,22475,22470,22470,32
02/12/2009,14:48:00,22480,22480,22475,22475,4
02/12/2009,14:49:00,22475,22475,22470,22470,5
02/12/2009,14:50:00,22470,22475,22470,22475,3
02/12/2009,14:51:00,22470,22475,22470,22475,9
02/12/2009,14:52:00,22470,22470,22470,22470,6
02/12/2009,14:53:00,22470,22475,22470,22470,11
02/12/2009,14:54:00,22475,22475,22470,22475,6
02/12/2009,14:55:00,22470,22475,22470,22470,4
02/12/2009,14:56:00,22470,22475,22470,22475,3
02/12/2009,14:57:00,22475,22475,22470,22475,8
02/12/2009,14:58:00,22475,22475,22465,22465,6
02/12/2009,14:59:00,22465,22475,22460,22475,8
02/12/2009,15:00:00,22480,22485,22470,22475,29
02/12/2009,15:01:00,22475,22480,22475,22480,2
02/12/2009,15:02:00,22485,22490,22485,22490,5
02/12/2009,15:03:00,22480,22480,22480,22480,8
02/12/2009,15:04:00,22480,22490,22480,22490,5
02/12/2009,15:05:00,22480,22480,22480,22480,3
02/12/2009,15:06:00,22485,22490,22485,22485,16
02/12/2009,15:07:00,22495,22495,22485,22485,27
02/12/2009,15:08:00,22485,22490,22480,22490,12
02/12/2009,15:09:00,22490,22495,22490,22495,7
02/12/2009,15:10:00,22495,22500,22490,22495,32
02/12/2009,15:11:00,22490,22495,22490,22495,20
02/12/2009,15:12:00,22495,22495,22485,22490,14
02/12/2009,15:13:00,22490,22490,22485,22490,11
02/12/2009,15:14:00,22490,22495,22485,22490,5
02/12/2009,15:15:00,22495,22500,22490,22495,16
02/12/2009,15:16:00,22500,22505,22500,22505,10
02/12/2009,15:17:00,22505,22515,22505,22510,28
02/12/2009,15:18:00,22510,22510,22505,22510,18
02/12/2009,15:19:00,22510,22510,22505,22510,20
02/12/2009,15:20:00,22505,22510,22505,22510,14
02/12/2009,15:21:00,22510,22510,22510,22510,10
02/12/2009,15:22:00,22510,22510,22510,22510,4
02/12/2009,15:23:00,22510,22510,22510,22510,5
02/12/2009,15:24:00,22510,22510,22510,22510,5
02/12/2009,15:25:00,22510,22510,22510,22510,13
02/12/2009,15:26:00,22510,22510,22505,22510,8
02/12/2009,15:27:00,22510,22525,22510,22525,32
02/12/2009,15:28:00,22520,22530,22515,22530,38
02/12/2009,15:29:00,22525,22525,22520,22525,23
02/12/2009,15:30:00,22530,22535,22510,22535,67
02/12/2009,15:31:00,22535,22540,22510,22510,44
02/12/2009,15:32:00,22505,22525,22505,22515,30
02/12/2009,15:33:00,22525,22570,22525,22560,82
02/12/2009,15:34:00,22560,22580,22560,22580,70
02/12/2009,15:35:00,22575,22575,22560,22565,46
02/12/2009,15:36:00,22560,22590,22560,22590,49
02/12/2009,15:37:00,22585,22590,22570,22580,74
02/12/2009,15:38:00,22575,22585,22570,22570,64
02/12/2009,15:39:00,22575,22585,22575,22580,71
02/12/2009,15:40:00,22590,22610,22590,22595,72
02/12/2009,15:41:00,22600,22605,22575,22580,44
02/12/2009,15:42:00,22580,22595,22580,22585,45
02/12/2009,15:43:00,22580,22585,22565,22570,71
02/12/2009,15:44:00,22570,22570,22530,22540,93
02/12/2009,15:45:00,22535,22555,22530,22545,44
02/12/2009,15:46:00,22545,22560,22540,22540,40
02/12/2009,15:47:00,22545,22565,22540,22565,32
02/12/2009,15:48:00,22560,22565,22535,22555,51
02/12/2009,15:49:00,22560,22570,22555,22570,51
02/12/2009,15:50:00,22565,22585,22565,22585,52
02/12/2009,15:51:00,22585,22595,22575,22575,38
02/12/2009,15:52:00,22580,22590,22580,22585,16
02/12/2009,15:53:00,22590,22605,22580,22585,73
02/12/2009,15:54:00,22580,22595,22575,22590,38
02/12/2009,15:55:00,22585,22595,22575,22585,28
02/12/2009,15:56:00,22580,22580,22555,22560,24
02/12/2009,15:57:00,22565,22595,22565,22595,51
02/12/2009,15:58:00,22595,22595,22570,22585,37
02/12/2009,15:59:00,22590,22595,22580,22580,22
02/12/2009,16:00:00,22580,22600,22580,22600,24
02/12/2009,16:01:00,22600,22625,22600,22610,90
02/12/2009,16:02:00,22610,22610,22605,22610,33
02/12/2009,16:03:00,22615,22625,22600,22605,38
02/12/2009,16:04:00,22610,22630,22605,22620,47
02/12/2009,16:05:00,22615,22640,22615,22625,41
02/12/2009,16:06:00,22625,22630,22620,22625,23
02/12/2009,16:07:00,22620,22625,22615,22625,17
02/12/2009,16:08:00,22625,22625,22620,22620,4
02/12/2009,16:09:00,22620,22635,22610,22635,21
02/12/2009,16:10:00,22635,22695,22635,22680,174
02/12/2009,16:11:00,22680,22685,22675,22685,43
02/12/2009,16:12:00,22685,22695,22685,22690,31
02/12/2009,16:13:00,22695,22710,22690,22690,53
02/12/2009,16:14:00,22690,22700,22685,22685,36
02/12/2009,16:15:00,22690,22725,22685,22725,75
02/12/2009,16:16:00,22725,22740,22715,22720,106
02/12/2009,16:17:00,22720,22730,22715,22720,21
02/12/2009,16:18:00,22715,22730,22710,22710,36
02/12/2009,16:19:00,22705,22705,22695,22705,42
02/12/2009,16:20:00,22710,22715,22705,22705,40
02/12/2009,16:21:00,22705,22705,22690,22690,26
02/12/2009,16:22:00,22690,22695,22685,22690,21
02/12/2009,16:23:00,22685,22705,22685,22700,26
02/12/2009,16:24:00,22700,22705,22690,22695,33
02/12/2009,16:25:00,22690,22705,22690,22705,29
02/12/2009,16:26:00,22705,22705,22700,22700,14
02/12/2009,16:27:00,22700,22705,22695,22695,6
02/12/2009,16:28:00,22700,22705,22695,22695,11
02/12/2009,16:29:00,22700,22705,22690,22690,15
02/12/2009,16:30:00,22685,22685,22650,22665,83
02/12/2009,16:31:00,22660,22670,22650,22670,50
02/12/2009,16:32:00,22670,22680,22670,22680,39
02/12/2009,16:33:00,22675,22675,22660,22660,34
02/12/2009,16:34:00,22660,22670,22655,22665,30
02/12/2009,16:35:00,22670,22680,22670,22680,33
02/12/2009,16:36:00,22675,22680,22665,22670,21
02/12/2009,16:37:00,22675,22685,22670,22685,24
02/12/2009,16:38:00,22680,22680,22660,22670,28
02/12/2009,16:39:00,22670,22675,22670,22675,4
02/12/2009,16:40:00,22675,22685,22670,22670,28
02/12/2009,16:41:00,22670,22670,22660,22665,41
02/12/2009,16:42:00,22665,22670,22665,22670,5
02/12/2009,16:43:00,22675,22675,22660,22670,59
02/12/2009,16:44:00,22665,22675,22665,22675,14
02/12/2009,16:45:00,22675,22690,22670,22690,36
02/12/2009,16:46:00,22685,22700,22680,22680,23
02/12/2009,16:47:00,22680,22680,22665,22675,10
02/12/2009,16:48:00,22675,22675,22665,22670,10
02/12/2009,16:49:00,22670,22675,22670,22675,12
02/12/2009,16:50:00,22680,22680,22675,22675,10
02/12/2009,16:51:00,22675,22680,22675,22680,2
02/12/2009,16:52:00,22685,22685,22675,22680,5
02/12/2009,16:53:00,22680,22685,22680,22680,6
02/12/2009,16:54:00,22680,22700,22680,22685,31
02/12/2009,16:55:00,22680,22680,22670,22680,24
02/12/2009,16:56:00,22685,22685,22670,22680,16
02/12/2009,16:57:00,22675,22675,22675,22675,1
02/12/2009,16:58:00,22675,22680,22670,22675,14
02/12/2009,16:59:00,22675,22675,22665,22665,21
02/12/2009,17:00:00,22665,22665,22650,22650,29
02/12/2009,17:01:00,22650,22660,22640,22660,65
02/12/2009,17:02:00,22660,22660,22645,22645,13
02/12/2009,17:03:00,22645,22645,22600,22605,84
02/12/2009,17:04:00,22605,22615,22600,22605,23
02/12/2009,17:05:00,22610,22610,22585,22585,37
02/12/2009,17:06:00,22590,22600,22585,22600,19
02/12/2009,17:07:00,22600,22615,22600,22600,46
02/12/2009,17:08:00,22600,22600,22585,22590,72
02/12/2009,17:09:00,22590,22600,22590,22595,27
02/12/2009,17:10:00,22595,22600,22590,22590,11
02/12/2009,17:11:00,22590,22590,22570,22570,34
02/12/2009,17:12:00,22570,22570,22555,22555,40
02/12/2009,17:13:00,22560,22580,22560,22575,51
02/12/2009,17:14:00,22570,22570,22560,22560,12
02/12/2009,17:15:00,22555,22560,22545,22560,43
02/12/2009,17:16:00,22560,22565,22545,22555,37
02/12/2009,17:17:00,22550,22560,22530,22535,32
02/12/2009,17:18:00,22530,22545,22515,22520,65
02/12/2009,17:19:00,22520,22540,22505,22530,44
02/12/2009,17:20:00,22525,22530,22515,22525,25
02/12/2009,17:21:00,22530,22555,22530,22545,20
02/12/2009,17:22:00,22545,22545,22525,22530,43
02/12/2009,17:23:00,22525,22540,22520,22540,25
02/12/2009,17:24:00,22540,22560,22540,22550,50
02/12/2009,17:25:00,22545,22570,22540,22570,67
02/12/2009,17:26:00,22565,22570,22550,22570,52
02/12/2009,17:27:00,22565,22580,22565,22580,43
02/12/2009,17:28:00,22575,22575,22565,22565,48
02/12/2009,17:29:00,22565,22575,22560,22570,97
02/12/2009,17:30:00,22570,22585,22565,22570,47
02/12/2009,17:31:00,22575,22580,22575,22575,34
02/12/2009,17:32:00,22575,22580,22570,22580,15
02/12/2009,17:33:00,22580,22585,22570,22570,36
02/12/2009,17:34:00,22565,22570,22565,22565,19
02/12/2009,17:35:00,22560,22565,22560,22560,25
02/12/2009,17:36:00,22555,22565,22550,22560,33
02/12/2009,17:37:00,22565,22580,22560,22570,49
02/12/2009,17:38:00,22575,22575,22565,22565,27
02/12/2009,17:39:00,22560,22570,22555,22555,34