DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
03/12/2009,09:00:00,22835,22840,22800,22820,154
03/12/2009,09:01:00,22825,22830,22800,22805,158
03/12/2009,09:02:00,22805,22825,22805,22820,81
03/12/2009,09:03:00,22820,22820,22800,22810,89
03/12/2009,09:04:00,22820,22820,22795,22795,57
03/12/2009,09:05:00,22800,22810,22790,22805,168
03/12/2009,09:06:00,22805,22810,22795,22810,37
03/12/2009,09:07:00,22805,22815,22800,22815,52
03/12/2009,09:08:00,22815,22820,22800,22800,60
03/12/2009,09:09:00,22805,22825,22800,22820,73
03/12/2009,09:10:00,22820,22830,22805,22810,68
03/12/2009,09:11:00,22815,22820,22815,22815,20
03/12/2009,09:12:00,22815,22815,22795,22795,41
03/12/2009,09:13:00,22790,22795,22775,22785,51
03/12/2009,09:14:00,22790,22810,22785,22800,59
03/12/2009,09:15:00,22795,22800,22795,22795,11
03/12/2009,09:16:00,22800,22810,22790,22795,55
03/12/2009,09:17:00,22790,22800,22785,22795,28
03/12/2009,09:18:00,22800,22800,22800,22800,17
03/12/2009,09:19:00,22805,22805,22785,22785,35
03/12/2009,09:20:00,22785,22810,22785,22805,35
03/12/2009,09:21:00,22805,22810,22795,22795,22
03/12/2009,09:22:00,22800,22820,22800,22815,38
03/12/2009,09:23:00,22815,22820,22805,22810,26
03/12/2009,09:24:00,22815,22815,22810,22810,15
03/12/2009,09:25:00,22810,22825,22810,22820,36
03/12/2009,09:26:00,22825,22835,22820,22820,44
03/12/2009,09:27:00,22820,22835,22815,22835,56
03/12/2009,09:28:00,22835,22850,22830,22840,73
03/12/2009,09:29:00,22840,22850,22835,22850,26
03/12/2009,09:30:00,22850,22855,22835,22835,43
03/12/2009,09:31:00,22840,22840,22820,22825,43
03/12/2009,09:32:00,22825,22845,22820,22840,61
03/12/2009,09:33:00,22840,22840,22835,22840,30
03/12/2009,09:34:00,22840,22840,22835,22840,6
03/12/2009,09:35:00,22835,22840,22820,22840,67
03/12/2009,09:36:00,22840,22840,22835,22835,14
03/12/2009,09:37:00,22835,22835,22830,22835,23
03/12/2009,09:38:00,22830,22850,22830,22845,27
03/12/2009,09:39:00,22845,22850,22840,22850,13
03/12/2009,09:40:00,22855,22855,22850,22850,15
03/12/2009,09:41:00,22855,22865,22850,22850,42
03/12/2009,09:42:00,22845,22855,22845,22855,10
03/12/2009,09:43:00,22860,22860,22850,22850,17
03/12/2009,09:44:00,22855,22865,22855,22855,18
03/12/2009,09:45:00,22850,22850,22845,22850,14
03/12/2009,09:46:00,22855,22855,22850,22850,10
03/12/2009,09:47:00,22845,22845,22830,22830,44
03/12/2009,09:48:00,22830,22830,22830,22830,7
03/12/2009,09:49:00,22835,22835,22830,22830,12
03/12/2009,09:50:00,22830,22840,22820,22840,21
03/12/2009,09:51:00,22840,22840,22835,22840,12
03/12/2009,09:52:00,22835,22835,22835,22835,7
03/12/2009,09:53:00,22835,22850,22835,22850,17
03/12/2009,09:54:00,22850,22855,22845,22845,36
03/12/2009,09:55:00,22845,22875,22845,22870,58
03/12/2009,09:56:00,22870,22870,22860,22865,29
03/12/2009,09:57:00,22865,22870,22865,22865,10
03/12/2009,09:58:00,22865,22870,22865,22870,20
03/12/2009,09:59:00,22870,22885,22865,22880,44
03/12/2009,10:00:00,22880,22900,22880,22895,99
03/12/2009,10:01:00,22895,22900,22885,22885,80
03/12/2009,10:02:00,22880,22880,22865,22865,30
03/12/2009,10:03:00,22860,22865,22860,22860,21
03/12/2009,10:04:00,22860,22860,22845,22855,46
03/12/2009,10:05:00,22855,22860,22855,22855,12
03/12/2009,10:06:00,22855,22855,22850,22850,7
03/12/2009,10:07:00,22850,22855,22850,22855,6
03/12/2009,10:08:00,22845,22850,22845,22850,4
03/12/2009,10:09:00,22850,22850,22850,22850,3
03/12/2009,10:10:00,22850,22850,22850,22850,6
03/12/2009,10:11:00,22845,22845,22845,22845,6
03/12/2009,10:12:00,22845,22845,22830,22830,14
03/12/2009,10:13:00,22835,22835,22830,22835,14
03/12/2009,10:14:00,22840,22840,22830,22830,23
03/12/2009,10:15:00,22825,22860,22825,22860,56
03/12/2009,10:16:00,22855,22860,22850,22850,5
03/12/2009,10:17:00,22850,22855,22845,22845,10
03/12/2009,10:18:00,22845,22860,22845,22860,30
03/12/2009,10:19:00,22860,22860,22850,22850,15
03/12/2009,10:20:00,22855,22855,22855,22855,2
03/12/2009,10:21:00,22855,22855,22855,22855,3
03/12/2009,10:22:00,22855,22855,22850,22855,12
03/12/2009,10:23:00,22850,22855,22850,22855,10
03/12/2009,10:24:00,22850,22850,22850,22850,4
03/12/2009,10:25:00,22845,22855,22845,22855,14
03/12/2009,10:26:00,22855,22855,22850,22850,16
03/12/2009,10:27:00,22845,22845,22840,22840,3
03/12/2009,10:28:00,22840,22875,22840,22870,56
03/12/2009,10:29:00,22875,22875,22865,22865,8
03/12/2009,10:30:00,22865,22875,22865,22870,6
03/12/2009,10:31:00,22865,22870,22865,22870,6
03/12/2009,10:32:00,22870,22875,22870,22875,5
03/12/2009,10:34:00,22875,22900,22875,22880,59
03/12/2009,10:35:00,22885,22915,22885,22910,78
03/12/2009,10:36:00,22905,22905,22895,22895,28
03/12/2009,10:37:00,22890,22890,22880,22880,18
03/12/2009,10:38:00,22880,22890,22875,22875,10
03/12/2009,10:39:00,22880,22880,22875,22875,9
03/12/2009,10:40:00,22880,22880,22880,22880,1
03/12/2009,10:41:00,22880,22880,22880,22880,2
03/12/2009,10:42:00,22875,22880,22870,22870,48
03/12/2009,10:43:00,22875,22875,22875,22875,1
03/12/2009,10:44:00,22880,22890,22880,22880,23
03/12/2009,10:45:00,22880,22880,22860,22865,23
03/12/2009,10:46:00,22865,22870,22860,22870,18
03/12/2009,10:47:00,22870,22880,22870,22870,22
03/12/2009,10:48:00,22870,22885,22870,22885,15
03/12/2009,10:49:00,22885,22890,22880,22880,10
03/12/2009,10:50:00,22880,22885,22880,22885,11
03/12/2009,10:51:00,22885,22885,22885,22885,11
03/12/2009,10:52:00,22885,22885,22865,22865,22
03/12/2009,10:53:00,22865,22865,22860,22860,12
03/12/2009,10:54:00,22860,22860,22840,22850,38
03/12/2009,10:55:00,22850,22855,22835,22845,59
03/12/2009,10:56:00,22845,22850,22845,22845,7
03/12/2009,10:57:00,22845,22845,22840,22840,10
03/12/2009,10:58:00,22840,22840,22835,22835,6
03/12/2009,10:59:00,22835,22835,22825,22825,18
03/12/2009,11:00:00,22825,22825,22820,22825,35
03/12/2009,11:01:00,22825,22840,22825,22830,19
03/12/2009,11:02:00,22830,22835,22830,22835,14
03/12/2009,11:03:00,22835,22835,22820,22825,13
03/12/2009,11:04:00,22820,22825,22820,22825,13
03/12/2009,11:05:00,22830,22830,22820,22820,9
03/12/2009,11:06:00,22820,22820,22820,22820,3
03/12/2009,11:08:00,22825,22825,22820,22820,5
03/12/2009,11:09:00,22815,22830,22810,22815,38
03/12/2009,11:10:00,22820,22820,22810,22810,12
03/12/2009,11:11:00,22810,22815,22810,22815,9
03/12/2009,11:12:00,22815,22815,22815,22815,1
03/12/2009,11:13:00,22820,22830,22820,22830,6
03/12/2009,11:14:00,22820,22830,22820,22820,5
03/12/2009,11:15:00,22820,22820,22815,22815,7
03/12/2009,11:16:00,22820,22830,22820,22830,35
03/12/2009,11:17:00,22830,22835,22830,22835,2
03/12/2009,11:18:00,22840,22840,22835,22840,8
03/12/2009,11:19:00,22835,22835,22835,22835,3
03/12/2009,11:20:00,22830,22840,22825,22840,16
03/12/2009,11:21:00,22835,22835,22835,22835,2
03/12/2009,11:22:00,22835,22835,22835,22835,3
03/12/2009,11:23:00,22835,22840,22835,22840,3
03/12/2009,11:24:00,22840,22840,22840,22840,4
03/12/2009,11:25:00,22840,22850,22835,22850,19
03/12/2009,11:26:00,22850,22860,22850,22860,20
03/12/2009,11:27:00,22865,22865,22860,22860,10
03/12/2009,11:28:00,22855,22860,22855,22855,8
03/12/2009,11:29:00,22865,22870,22860,22870,7
03/12/2009,11:30:00,22865,22865,22860,22860,5
03/12/2009,11:31:00,22860,22860,22845,22845,13
03/12/2009,11:32:00,22845,22845,22845,22845,11
03/12/2009,11:33:00,22845,22850,22845,22845,5
03/12/2009,11:34:00,22845,22845,22845,22845,7
03/12/2009,11:35:00,22845,22845,22845,22845,2
03/12/2009,11:36:00,22845,22845,22845,22845,20
03/12/2009,11:37:00,22840,22840,22840,22840,7
03/12/2009,11:38:00,22840,22840,22820,22820,10
03/12/2009,11:39:00,22825,22825,22820,22820,4
03/12/2009,11:40:00,22815,22820,22810,22815,16
03/12/2009,11:41:00,22815,22815,22815,22815,3
03/12/2009,11:42:00,22820,22835,22820,22835,17
03/12/2009,11:43:00,22835,22835,22835,22835,3
03/12/2009,11:45:00,22835,22835,22830,22830,4
03/12/2009,11:46:00,22830,22835,22830,22835,19
03/12/2009,11:47:00,22830,22830,22830,22830,1
03/12/2009,11:48:00,22830,22830,22830,22830,5
03/12/2009,11:49:00,22825,22830,22825,22830,7
03/12/2009,11:50:00,22825,22830,22795,22800,64
03/12/2009,11:51:00,22805,22815,22790,22800,59
03/12/2009,11:52:00,22805,22810,22805,22810,16
03/12/2009,11:53:00,22805,22805,22780,22780,52
03/12/2009,11:54:00,22775,22790,22765,22785,74
03/12/2009,11:55:00,22785,22795,22780,22790,31
03/12/2009,11:56:00,22785,22795,22785,22795,25
03/12/2009,11:57:00,22795,22795,22785,22790,11
03/12/2009,11:58:00,22785,22795,22775,22795,30
03/12/2009,11:59:00,22795,22795,22785,22795,29
03/12/2009,12:00:00,22790,22810,22785,22800,67
03/12/2009,12:01:00,22790,22800,22785,22795,23
03/12/2009,12:02:00,22790,22790,22770,22775,15
03/12/2009,12:03:00,22785,22785,22770,22770,17
03/12/2009,12:04:00,22780,22780,22765,22765,11
03/12/2009,12:05:00,22770,22775,22765,22775,7
03/12/2009,12:06:00,22780,22785,22770,22780,21
03/12/2009,12:07:00,22780,22780,22770,22770,14
03/12/2009,12:08:00,22770,22780,22770,22780,4
03/12/2009,12:09:00,22785,22800,22785,22795,21
03/12/2009,12:10:00,22795,22800,22790,22790,14
03/12/2009,12:11:00,22785,22785,22775,22780,8
03/12/2009,12:12:00,22780,22800,22780,22800,23
03/12/2009,12:13:00,22795,22800,22795,22795,4
03/12/2009,12:14:00,22795,22795,22780,22780,7
03/12/2009,12:15:00,22785,22800,22785,22800,12
03/12/2009,12:16:00,22795,22800,22795,22795,3
03/12/2009,12:17:00,22795,22795,22790,22795,28
03/12/2009,12:18:00,22795,22795,22795,22795,2
03/12/2009,12:19:00,22795,22795,22795,22795,1
03/12/2009,12:20:00,22795,22800,22795,22800,2
03/12/2009,12:22:00,22795,22795,22795,22795,1
03/12/2009,12:23:00,22795,22800,22785,22785,9
03/12/2009,12:24:00,22785,22785,22785,22785,5
03/12/2009,12:26:00,22795,22800,22795,22800,3
03/12/2009,12:27:00,22795,22795,22790,22790,5
03/12/2009,12:28:00,22790,22795,22785,22785,6
03/12/2009,12:29:00,22795,22795,22795,22795,6
03/12/2009,12:30:00,22795,22800,22795,22795,17
03/12/2009,12:31:00,22800,22810,22800,22810,27
03/12/2009,12:32:00,22810,22810,22810,22810,8
03/12/2009,12:33:00,22805,22810,22805,22810,8
03/12/2009,12:34:00,22805,22805,22805,22805,1
03/12/2009,12:35:00,22810,22810,22800,22800,10
03/12/2009,12:36:00,22800,22800,22800,22800,4
03/12/2009,12:37:00,22805,22805,22805,22805,2
03/12/2009,12:38:00,22810,22810,22810,22810,3
03/12/2009,12:39:00,22810,22815,22810,22810,6
03/12/2009,12:40:00,22805,22805,22805,22805,1
03/12/2009,12:41:00,22805,22810,22800,22810,5
03/12/2009,12:42:00,22800,22800,22795,22795,13
03/12/2009,12:44:00,22795,22795,22790,22795,8
03/12/2009,12:45:00,22795,22800,22795,22800,3
03/12/2009,12:46:00,22795,22815,22785,22815,17
03/12/2009,12:47:00,22820,22820,22795,22800,26
03/12/2009,12:48:00,22800,22800,22795,22795,4
03/12/2009,12:49:00,22795,22795,22795,22795,1
03/12/2009,12:50:00,22790,22790,22755,22755,41
03/12/2009,12:51:00,22750,22760,22745,22760,68
03/12/2009,12:52:00,22765,22780,22765,22765,15
03/12/2009,12:53:00,22770,22780,22770,22775,10
03/12/2009,12:54:00,22775,22785,22775,22785,21
03/12/2009,12:55:00,22785,22790,22775,22780,38
03/12/2009,12:56:00,22775,22775,22750,22750,30
03/12/2009,12:57:00,22750,22755,22720,22720,152
03/12/2009,12:58:00,22725,22740,22720,22740,101
03/12/2009,12:59:00,22740,22740,22720,22725,52
03/12/2009,13:00:00,22725,22745,22720,22745,19
03/12/2009,13:01:00,22740,22760,22735,22760,24
03/12/2009,13:02:00,22755,22755,22745,22745,26
03/12/2009,13:03:00,22745,22750,22745,22750,12
03/12/2009,13:04:00,22755,22765,22755,22755,10
03/12/2009,13:05:00,22755,22755,22755,22755,3
03/12/2009,13:06:00,22760,22760,22760,22760,4
03/12/2009,13:07:00,22760,22760,22755,22755,5
03/12/2009,13:08:00,22750,22750,22745,22750,9
03/12/2009,13:09:00,22750,22750,22750,22750,3
03/12/2009,13:10:00,22745,22745,22730,22735,13
03/12/2009,13:11:00,22730,22740,22730,22735,17
03/12/2009,13:12:00,22735,22740,22735,22740,2
03/12/2009,13:13:00,22740,22745,22740,22745,6
03/12/2009,13:14:00,22745,22750,22740,22750,18
03/12/2009,13:15:00,22745,22745,22745,22745,2
03/12/2009,13:16:00,22740,22745,22740,22740,9
03/12/2009,13:17:00,22740,22740,22735,22735,10
03/12/2009,13:18:00,22730,22730,22710,22720,21
03/12/2009,13:19:00,22715,22720,22715,22720,22
03/12/2009,13:20:00,22715,22715,22710,22715,13
03/12/2009,13:21:00,22720,22745,22720,22740,17
03/12/2009,13:22:00,22745,22750,22735,22750,20
03/12/2009,13:23:00,22755,22760,22755,22760,16
03/12/2009,13:24:00,22760,22760,22755,22755,5
03/12/2009,13:25:00,22755,22760,22755,22760,6
03/12/2009,13:27:00,22755,22755,22745,22755,10
03/12/2009,13:28:00,22755,22755,22745,22745,7
03/12/2009,13:29:00,22750,22750,22740,22740,4
03/12/2009,13:30:00,22745,22745,22740,22740,2
03/12/2009,13:31:00,22740,22750,22740,22740,12
03/12/2009,13:32:00,22745,22750,22745,22750,5
03/12/2009,13:33:00,22745,22745,22745,22745,14
03/12/2009,13:34:00,22745,22755,22745,22755,13
03/12/2009,13:35:00,22750,22755,22750,22755,13
03/12/2009,13:36:00,22765,22770,22765,22770,22
03/12/2009,13:37:00,22770,22770,22770,22770,5
03/12/2009,13:38:00,22765,22770,22765,22770,5
03/12/2009,13:39:00,22775,22775,22770,22770,13
03/12/2009,13:41:00,22775,22775,22750,22750,34
03/12/2009,13:42:00,22745,22755,22745,22750,13
03/12/2009,13:43:00,22750,22755,22750,22750,5
03/12/2009,13:44:00,22750,22760,22750,22760,12
03/12/2009,13:45:00,22755,22765,22750,22765,11
03/12/2009,13:46:00,22755,22765,22755,22765,6
03/12/2009,13:47:00,22765,22770,22760,22765,17
03/12/2009,13:48:00,22760,22760,22760,22760,5
03/12/2009,13:49:00,22760,22760,22760,22760,8
03/12/2009,13:51:00,22760,22770,22760,22770,26
03/12/2009,13:52:00,22770,22770,22750,22750,41
03/12/2009,13:53:00,22750,22755,22750,22750,8
03/12/2009,13:54:00,22750,22770,22750,22770,12
03/12/2009,13:55:00,22770,22775,22760,22775,21
03/12/2009,13:56:00,22775,22775,22770,22770,9
03/12/2009,13:57:00,22760,22770,22760,22770,22
03/12/2009,13:59:00,22775,22780,22770,22770,24
03/12/2009,14:00:00,22770,22770,22765,22765,7
03/12/2009,14:01:00,22770,22770,22760,22760,6
03/12/2009,14:02:00,22765,22765,22765,22765,2
03/12/2009,14:03:00,22765,22770,22765,22765,6
03/12/2009,14:04:00,22760,22760,22760,22760,5
03/12/2009,14:06:00,22765,22770,22765,22770,5
03/12/2009,14:07:00,22765,22770,22765,22770,21
03/12/2009,14:08:00,22770,22780,22770,22780,9
03/12/2009,14:09:00,22780,22785,22775,22785,18
03/12/2009,14:10:00,22785,22790,22785,22785,10
03/12/2009,14:11:00,22790,22795,22780,22785,19
03/12/2009,14:12:00,22785,22795,22785,22795,9
03/12/2009,14:13:00,22790,22795,22790,22790,4
03/12/2009,14:14:00,22785,22785,22785,22785,4
03/12/2009,14:15:00,22790,22790,22785,22790,12
03/12/2009,14:16:00,22790,22790,22780,22785,16
03/12/2009,14:17:00,22785,22785,22785,22785,5
03/12/2009,14:18:00,22790,22790,22785,22785,9
03/12/2009,14:19:00,22790,22790,22790,22790,12
03/12/2009,14:20:00,22790,22790,22785,22785,5
03/12/2009,14:21:00,22790,22790,22785,22790,8
03/12/2009,14:22:00,22795,22805,22795,22805,19
03/12/2009,14:23:00,22805,22825,22805,22820,81
03/12/2009,14:24:00,22820,22830,22815,22825,75
03/12/2009,14:25:00,22830,22830,22820,22830,38
03/12/2009,14:26:00,22830,22845,22825,22830,78
03/12/2009,14:27:00,22840,22840,22830,22835,31
03/12/2009,14:28:00,22830,22830,22815,22815,22
03/12/2009,14:29:00,22815,22825,22805,22815,43
03/12/2009,14:30:00,22820,22910,22820,22855,308
03/12/2009,14:31:00,22860,22875,22860,22865,81
03/12/2009,14:32:00,22870,22880,22870,22870,36
03/12/2009,14:33:00,22865,22865,22855,22855,17
03/12/2009,14:34:00,22855,22860,22855,22860,18
03/12/2009,14:35:00,22855,22855,22830,22845,86
03/12/2009,14:36:00,22845,22865,22830,22830,92
03/12/2009,14:37:00,22835,22835,22805,22810,41
03/12/2009,14:38:00,22815,22825,22815,22825,12
03/12/2009,14:39:00,22825,22825,22820,22820,9
03/12/2009,14:40:00,22825,22830,22825,22825,10
03/12/2009,14:41:00,22825,22830,22825,22825,13
03/12/2009,14:42:00,22820,22820,22780,22810,102
03/12/2009,14:43:00,22810,22815,22790,22790,42
03/12/2009,14:44:00,22790,22795,22770,22770,34
03/12/2009,14:45:00,22770,22780,22765,22765,40
03/12/2009,14:46:00,22770,22800,22770,22795,40
03/12/2009,14:47:00,22805,22815,22795,22805,50
03/12/2009,14:48:00,22805,22805,22800,22800,8
03/12/2009,14:49:00,22805,22810,22805,22810,10
03/12/2009,14:50:00,22805,22805,22800,22800,5
03/12/2009,14:51:00,22800,22800,22800,22800,2
03/12/2009,14:52:00,22795,22815,22790,22810,30
03/12/2009,14:53:00,22805,22810,22805,22810,13
03/12/2009,14:54:00,22810,22810,22800,22805,11
03/12/2009,14:55:00,22800,22800,22780,22790,41
03/12/2009,14:56:00,22785,22790,22785,22785,14
03/12/2009,14:57:00,22790,22790,22780,22785,22
03/12/2009,14:58:00,22785,22790,22770,22780,43
03/12/2009,14:59:00,22785,22795,22785,22795,15
03/12/2009,15:00:00,22800,22805,22795,22800,19
03/12/2009,15:01:00,22800,22805,22795,22805,13
03/12/2009,15:02:00,22810,22835,22810,22825,70
03/12/2009,15:03:00,22825,22840,22825,22840,30
03/12/2009,15:04:00,22840,22840,22825,22825,40
03/12/2009,15:05:00,22825,22835,22825,22830,36
03/12/2009,15:06:00,22830,22845,22830,22840,5
03/12/2009,15:07:00,22835,22840,22835,22840,5
03/12/2009,15:08:00,22835,22845,22830,22845,31
03/12/2009,15:09:00,22840,22870,22830,22865,91
03/12/2009,15:10:00,22865,22870,22845,22845,48
03/12/2009,15:11:00,22855,22855,22850,22855,8
03/12/2009,15:12:00,22850,22850,22845,22845,11
03/12/2009,15:13:00,22845,22850,22845,22845,14
03/12/2009,15:14:00,22840,22850,22840,22840,21
03/12/2009,15:15:00,22835,22845,22835,22845,11
03/12/2009,15:16:00,22840,22845,22840,22845,4
03/12/2009,15:17:00,22840,22840,22830,22835,5
03/12/2009,15:18:00,22830,22835,22825,22825,12
03/12/2009,15:19:00,22830,22830,22830,22830,4
03/12/2009,15:20:00,22830,22830,22820,22830,9
03/12/2009,15:21:00,22830,22830,22805,22810,37
03/12/2009,15:22:00,22810,22815,22805,22805,24
03/12/2009,15:23:00,22815,22815,22810,22815,8
03/12/2009,15:24:00,22815,22820,22810,22815,29
03/12/2009,15:25:00,22810,22810,22810,22810,4
03/12/2009,15:26:00,22805,22815,22805,22815,12
03/12/2009,15:27:00,22815,22815,22805,22805,9
03/12/2009,15:28:00,22810,22815,22805,22805,12
03/12/2009,15:29:00,22805,22820,22805,22820,9
03/12/2009,15:30:00,22810,22815,22785,22795,54
03/12/2009,15:31:00,22795,22835,22795,22835,52
03/12/2009,15:32:00,22830,22830,22810,22810,25
03/12/2009,15:33:00,22810,22840,22810,22835,29
03/12/2009,15:34:00,22835,22840,22830,22830,19
03/12/2009,15:35:00,22835,22855,22835,22835,31
03/12/2009,15:36:00,22845,22860,22840,22860,36
03/12/2009,15:37:00,22860,22865,22840,22850,30
03/12/2009,15:38:00,22860,22860,22850,22850,13
03/12/2009,15:39:00,22850,22855,22825,22830,43
03/12/2009,15:40:00,22830,22860,22830,22855,91
03/12/2009,15:41:00,22855,22855,22840,22845,32
03/12/2009,15:42:00,22845,22850,22845,22845,15
03/12/2009,15:43:00,22845,22860,22845,22850,22
03/12/2009,15:44:00,22855,22855,22845,22855,12
03/12/2009,15:45:00,22860,22885,22860,22885,82
03/12/2009,15:46:00,22880,22880,22865,22875,34
03/12/2009,15:47:00,22875,22885,22875,22880,15
03/12/2009,15:48:00,22880,22880,22845,22850,62
03/12/2009,15:49:00,22850,22870,22845,22860,25
03/12/2009,15:50:00,22855,22860,22850,22850,13
03/12/2009,15:51:00,22850,22860,22840,22845,23
03/12/2009,15:52:00,22835,22835,22830,22835,15
03/12/2009,15:53:00,22840,22840,22820,22830,31
03/12/2009,15:54:00,22825,22835,22820,22835,53
03/12/2009,15:55:00,22830,22830,22790,22815,61
03/12/2009,15:56:00,22815,22830,22815,22815,30
03/12/2009,15:57:00,22815,22825,22810,22810,16
03/12/2009,15:58:00,22810,22830,22810,22830,37
03/12/2009,15:59:00,22820,22820,22810,22820,6
03/12/2009,16:00:00,22820,22820,22730,22765,313
03/12/2009,16:01:00,22770,22775,22715,22730,136
03/12/2009,16:02:00,22720,22755,22710,22755,164
03/12/2009,16:03:00,22760,22760,22700,22715,156
03/12/2009,16:04:00,22705,22735,22700,22730,122
03/12/2009,16:05:00,22730,22730,22710,22715,83
03/12/2009,16:06:00,22710,22720,22695,22705,127
03/12/2009,16:07:00,22705,22720,22700,22720,58
03/12/2009,16:08:00,22720,22765,22720,22745,53
03/12/2009,16:09:00,22750,22765,22740,22750,46
03/12/2009,16:10:00,22745,22755,22725,22740,69
03/12/2009,16:11:00,22740,22740,22685,22700,90
03/12/2009,16:12:00,22695,22720,22690,22710,68
03/12/2009,16:13:00,22705,22735,22700,22725,37
03/12/2009,16:14:00,22720,22730,22700,22700,78
03/12/2009,16:15:00,22695,22695,22655,22660,136
03/12/2009,16:16:00,22655,22670,22635,22660,133
03/12/2009,16:17:00,22670,22670,22645,22650,39
03/12/2009,16:18:00,22655,22655,22615,22625,84
03/12/2009,16:19:00,22625,22640,22615,22635,129
03/12/2009,16:20:00,22630,22650,22620,22645,66
03/12/2009,16:21:00,22645,22660,22645,22650,31
03/12/2009,16:22:00,22650,22655,22645,22645,38
03/12/2009,16:23:00,22645,22650,22635,22650,28
03/12/2009,16:24:00,22650,22650,22635,22645,19
03/12/2009,16:25:00,22640,22645,22635,22645,21
03/12/2009,16:26:00,22640,22660,22630,22660,37
03/12/2009,16:27:00,22650,22690,22650,22675,88
03/12/2009,16:28:00,22680,22690,22675,22690,36
03/12/2009,16:29:00,22690,22700,22685,22700,26
03/12/2009,16:30:00,22700,22700,22685,22690,44
03/12/2009,16:31:00,22680,22685,22680,22685,18
03/12/2009,16:32:00,22680,22685,22670,22685,23
03/12/2009,16:33:00,22680,22680,22670,22675,10
03/12/2009,16:34:00,22670,22675,22670,22670,20
03/12/2009,16:35:00,22670,22675,22660,22660,48
03/12/2009,16:36:00,22660,22660,22640,22650,41
03/12/2009,16:37:00,22655,22655,22620,22620,27
03/12/2009,16:38:00,22620,22645,22620,22640,61
03/12/2009,16:39:00,22635,22635,22600,22600,51
03/12/2009,16:40:00,22600,22600,22580,22590,84
03/12/2009,16:41:00,22585,22590,22575,22585,91
03/12/2009,16:42:00,22585,22600,22580,22595,37
03/12/2009,16:43:00,22595,22600,22580,22590,41
03/12/2009,16:44:00,22600,22605,22595,22605,16
03/12/2009,16:45:00,22600,22615,22595,22605,41
03/12/2009,16:46:00,22605,22610,22600,22610,17
03/12/2009,16:47:00,22610,22655,22610,22655,68
03/12/2009,16:48:00,22655,22670,22655,22665,110
03/12/2009,16:49:00,22665,22690,22665,22690,89
03/12/2009,16:50:00,22690,22690,22675,22675,31
03/12/2009,16:51:00,22675,22680,22670,22675,18
03/12/2009,16:52:00,22670,22685,22655,22680,108
03/12/2009,16:53:00,22675,22675,22665,22665,16
03/12/2009,16:54:00,22665,22665,22640,22640,28
03/12/2009,16:55:00,22645,22655,22645,22650,28
03/12/2009,16:56:00,22645,22650,22645,22645,9
03/12/2009,16:57:00,22655,22660,22645,22650,15
03/12/2009,16:58:00,22650,22650,22645,22650,19
03/12/2009,16:59:00,22650,22660,22650,22660,28
03/12/2009,17:00:00,22655,22660,22645,22660,25
03/12/2009,17:01:00,22655,22665,22655,22665,23
03/12/2009,17:02:00,22660,22670,22660,22660,31
03/12/2009,17:03:00,22660,22670,22660,22660,30
03/12/2009,17:04:00,22665,22665,22660,22665,31
03/12/2009,17:05:00,22665,22670,22665,22670,11
03/12/2009,17:06:00,22665,22665,22665,22665,7
03/12/2009,17:07:00,22660,22660,22655,22660,26
03/12/2009,17:08:00,22655,22660,22650,22650,88
03/12/2009,17:09:00,22655,22655,22645,22645,63
03/12/2009,17:10:00,22640,22645,22635,22635,27
03/12/2009,17:11:00,22640,22640,22630,22635,39
03/12/2009,17:12:00,22635,22645,22635,22645,25
03/12/2009,17:13:00,22640,22645,22610,22625,65
03/12/2009,17:14:00,22630,22635,22620,22620,70
03/12/2009,17:15:00,22625,22625,22600,22600,61
03/12/2009,17:16:00,22605,22605,22580,22580,33
03/12/2009,17:17:00,22580,22595,22580,22590,36
03/12/2009,17:18:00,22595,22605,22595,22600,16
03/12/2009,17:19:00,22595,22600,22585,22590,30
03/12/2009,17:20:00,22590,22600,22585,22595,40
03/12/2009,17:21:00,22590,22595,22580,22595,53
03/12/2009,17:22:00,22595,22595,22595,22595,15
03/12/2009,17:23:00,22595,22595,22580,22585,114
03/12/2009,17:24:00,22580,22605,22575,22600,103
03/12/2009,17:25:00,22600,22610,22595,22610,20
03/12/2009,17:26:00,22610,22635,22605,22635,58
03/12/2009,17:27:00,22635,22635,22620,22625,34
03/12/2009,17:28:00,22630,22635,22625,22625,39
03/12/2009,17:29:00,22625,22625,22615,22625,38
03/12/2009,17:30:00,22620,22635,22615,22625,85
03/12/2009,17:31:00,22620,22635,22620,22630,12
03/12/2009,17:32:00,22630,22650,22625,22645,23
03/12/2009,17:33:00,22645,22645,22640,22640,15
03/12/2009,17:34:00,22645,22645,22625,22630,25
03/12/2009,17:35:00,22625,22640,22625,22635,25
03/12/2009,17:36:00,22640,22645,22640,22640,26
03/12/2009,17:37:00,22640,22650,22635,22640,41
03/12/2009,17:38:00,22640,22650,22635,22635,51
03/12/2009,17:39:00,22640,22645,22625,22645,82