DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
04/12/2009,09:00:00,22490,22625,22480,22525,221
04/12/2009,09:01:00,22525,22545,22520,22530,127
04/12/2009,09:02:00,22530,22545,22530,22540,78
04/12/2009,09:03:00,22545,22550,22535,22540,39
04/12/2009,09:04:00,22540,22545,22535,22535,27
04/12/2009,09:05:00,22540,22545,22490,22505,125
04/12/2009,09:06:00,22500,22505,22480,22490,135
04/12/2009,09:07:00,22485,22500,22485,22490,42
04/12/2009,09:08:00,22490,22495,22475,22485,137
04/12/2009,09:09:00,22485,22490,22470,22470,81
04/12/2009,09:10:00,22470,22490,22465,22485,52
04/12/2009,09:11:00,22490,22520,22490,22520,72
04/12/2009,09:12:00,22510,22550,22505,22540,89
04/12/2009,09:13:00,22545,22565,22545,22555,68
04/12/2009,09:14:00,22555,22555,22550,22550,23
04/12/2009,09:15:00,22550,22570,22545,22570,54
04/12/2009,09:16:00,22570,22575,22565,22575,21
04/12/2009,09:17:00,22575,22575,22560,22560,41
04/12/2009,09:18:00,22560,22560,22545,22550,46
04/12/2009,09:19:00,22555,22555,22530,22530,22
04/12/2009,09:20:00,22530,22535,22525,22525,24
04/12/2009,09:21:00,22525,22540,22520,22530,29
04/12/2009,09:22:00,22530,22530,22520,22520,15
04/12/2009,09:23:00,22520,22530,22520,22520,29
04/12/2009,09:24:00,22525,22530,22525,22530,10
04/12/2009,09:25:00,22530,22535,22530,22535,28
04/12/2009,09:26:00,22535,22535,22520,22520,29
04/12/2009,09:27:00,22520,22520,22500,22505,57
04/12/2009,09:28:00,22500,22510,22500,22510,17
04/12/2009,09:29:00,22515,22525,22515,22520,14
04/12/2009,09:30:00,22520,22525,22515,22520,9
04/12/2009,09:31:00,22525,22545,22525,22540,49
04/12/2009,09:32:00,22545,22565,22540,22560,35
04/12/2009,09:33:00,22560,22560,22550,22555,16
04/12/2009,09:34:00,22555,22560,22555,22560,10
04/12/2009,09:35:00,22560,22560,22530,22530,32
04/12/2009,09:36:00,22535,22540,22530,22540,13
04/12/2009,09:37:00,22535,22540,22520,22530,27
04/12/2009,09:38:00,22530,22540,22525,22535,17
04/12/2009,09:39:00,22540,22560,22540,22545,20
04/12/2009,09:40:00,22545,22545,22540,22545,4
04/12/2009,09:41:00,22540,22540,22540,22540,11
04/12/2009,09:42:00,22540,22545,22530,22530,41
04/12/2009,09:43:00,22530,22535,22530,22535,25
04/12/2009,09:44:00,22530,22535,22525,22530,29
04/12/2009,09:45:00,22530,22530,22525,22530,7
04/12/2009,09:46:00,22525,22525,22520,22525,24
04/12/2009,09:47:00,22530,22530,22520,22520,9
04/12/2009,09:48:00,22525,22525,22515,22525,9
04/12/2009,09:49:00,22520,22525,22520,22525,3
04/12/2009,09:50:00,22520,22520,22520,22520,6
04/12/2009,09:51:00,22515,22515,22515,22515,4
04/12/2009,09:52:00,22515,22515,22505,22505,14
04/12/2009,09:53:00,22510,22525,22510,22525,20
04/12/2009,09:54:00,22525,22525,22520,22520,5
04/12/2009,09:55:00,22520,22525,22515,22525,20
04/12/2009,09:56:00,22525,22525,22515,22520,18
04/12/2009,09:57:00,22520,22525,22515,22515,10
04/12/2009,09:58:00,22515,22520,22510,22520,11
04/12/2009,09:59:00,22520,22520,22515,22520,13
04/12/2009,10:00:00,22520,22535,22515,22525,68
04/12/2009,10:01:00,22525,22525,22525,22525,1
04/12/2009,10:02:00,22530,22530,22525,22525,2
04/12/2009,10:03:00,22525,22525,22520,22520,2
04/12/2009,10:04:00,22525,22525,22520,22520,3
04/12/2009,10:05:00,22520,22520,22515,22515,11
04/12/2009,10:06:00,22515,22525,22515,22525,44
04/12/2009,10:07:00,22530,22540,22530,22535,21
04/12/2009,10:08:00,22535,22540,22535,22535,5
04/12/2009,10:09:00,22540,22540,22525,22525,13
04/12/2009,10:10:00,22530,22530,22520,22520,2
04/12/2009,10:11:00,22520,22525,22520,22525,4
04/12/2009,10:12:00,22525,22530,22525,22530,9
04/12/2009,10:13:00,22530,22535,22530,22535,2
04/12/2009,10:14:00,22525,22525,22525,22525,3
04/12/2009,10:15:00,22525,22525,22515,22515,28
04/12/2009,10:16:00,22515,22515,22485,22485,103
04/12/2009,10:17:00,22485,22485,22450,22465,106
04/12/2009,10:18:00,22465,22465,22455,22465,26
04/12/2009,10:19:00,22460,22470,22455,22470,25
04/12/2009,10:20:00,22465,22470,22465,22470,17
04/12/2009,10:21:00,22465,22475,22465,22470,4
04/12/2009,10:22:00,22465,22465,22460,22460,14
04/12/2009,10:23:00,22465,22465,22445,22455,41
04/12/2009,10:24:00,22455,22460,22455,22460,19
04/12/2009,10:25:00,22455,22460,22450,22455,7
04/12/2009,10:26:00,22455,22455,22445,22445,18
04/12/2009,10:27:00,22445,22445,22415,22415,70
04/12/2009,10:28:00,22415,22425,22400,22410,72
04/12/2009,10:29:00,22415,22420,22405,22415,27
04/12/2009,10:30:00,22415,22420,22405,22410,42
04/12/2009,10:31:00,22410,22415,22400,22415,49
04/12/2009,10:32:00,22415,22425,22415,22420,27
04/12/2009,10:33:00,22420,22420,22400,22400,22
04/12/2009,10:34:00,22400,22400,22385,22400,56
04/12/2009,10:35:00,22400,22405,22395,22400,30
04/12/2009,10:36:00,22405,22415,22400,22415,33
04/12/2009,10:37:00,22415,22435,22410,22435,38
04/12/2009,10:38:00,22435,22435,22420,22420,13
04/12/2009,10:39:00,22415,22415,22405,22410,15
04/12/2009,10:40:00,22415,22425,22410,22410,32
04/12/2009,10:41:00,22415,22420,22415,22420,17
04/12/2009,10:42:00,22420,22425,22420,22425,11
04/12/2009,10:43:00,22430,22430,22425,22425,4
04/12/2009,10:44:00,22430,22430,22425,22430,10
04/12/2009,10:45:00,22425,22430,22425,22430,13
04/12/2009,10:46:00,22430,22435,22425,22430,17
04/12/2009,10:47:00,22425,22430,22425,22430,6
04/12/2009,10:48:00,22430,22440,22430,22440,23
04/12/2009,10:49:00,22440,22450,22440,22450,35
04/12/2009,10:50:00,22450,22450,22445,22445,21
04/12/2009,10:51:00,22445,22470,22445,22460,47
04/12/2009,10:52:00,22460,22465,22460,22460,18
04/12/2009,10:53:00,22465,22465,22460,22460,2
04/12/2009,10:54:00,22465,22465,22460,22460,5
04/12/2009,10:55:00,22460,22465,22460,22460,8
04/12/2009,10:56:00,22465,22475,22465,22470,29
04/12/2009,10:57:00,22470,22470,22465,22470,3
04/12/2009,10:58:00,22465,22465,22460,22460,14
04/12/2009,10:59:00,22460,22465,22455,22455,18
04/12/2009,11:00:00,22460,22460,22450,22455,19
04/12/2009,11:01:00,22450,22455,22450,22450,4
04/12/2009,11:02:00,22450,22470,22450,22470,28
04/12/2009,11:03:00,22470,22475,22465,22470,19
04/12/2009,11:04:00,22465,22465,22460,22460,7
04/12/2009,11:05:00,22460,22465,22460,22465,16
04/12/2009,11:06:00,22470,22470,22465,22465,5
04/12/2009,11:07:00,22465,22475,22465,22470,6
04/12/2009,11:08:00,22465,22470,22465,22465,4
04/12/2009,11:09:00,22460,22460,22445,22445,16
04/12/2009,11:10:00,22450,22460,22450,22455,12
04/12/2009,11:11:00,22450,22455,22450,22455,5
04/12/2009,11:12:00,22455,22455,22450,22450,6
04/12/2009,11:13:00,22460,22460,22455,22455,4
04/12/2009,11:15:00,22460,22460,22445,22445,21
04/12/2009,11:16:00,22445,22445,22440,22440,11
04/12/2009,11:17:00,22445,22445,22445,22445,1
04/12/2009,11:18:00,22445,22445,22440,22440,9
04/12/2009,11:19:00,22440,22440,22430,22430,15
04/12/2009,11:20:00,22435,22440,22430,22435,8
04/12/2009,11:21:00,22440,22455,22440,22455,19
04/12/2009,11:22:00,22455,22475,22455,22470,15
04/12/2009,11:23:00,22465,22465,22460,22460,23
04/12/2009,11:24:00,22455,22455,22455,22455,1
04/12/2009,11:25:00,22455,22455,22450,22450,7
04/12/2009,11:26:00,22450,22450,22440,22440,12
04/12/2009,11:27:00,22445,22445,22440,22440,3
04/12/2009,11:28:00,22445,22445,22445,22445,2
04/12/2009,11:29:00,22440,22440,22440,22440,1
04/12/2009,11:30:00,22435,22440,22425,22440,29
04/12/2009,11:31:00,22450,22450,22445,22445,6
04/12/2009,11:32:00,22445,22445,22445,22445,2
04/12/2009,11:33:00,22450,22455,22450,22450,24
04/12/2009,11:34:00,22445,22445,22440,22445,9
04/12/2009,11:35:00,22445,22445,22440,22440,21
04/12/2009,11:38:00,22440,22440,22435,22440,7
04/12/2009,11:40:00,22450,22455,22450,22455,11
04/12/2009,11:41:00,22455,22455,22455,22455,9
04/12/2009,11:42:00,22450,22450,22450,22450,3
04/12/2009,11:43:00,22445,22445,22445,22445,3
04/12/2009,11:44:00,22450,22450,22445,22450,7
04/12/2009,11:46:00,22450,22450,22450,22450,1
04/12/2009,11:47:00,22450,22450,22450,22450,8
04/12/2009,11:49:00,22455,22455,22450,22450,3
04/12/2009,11:50:00,22455,22455,22455,22455,6
04/12/2009,11:51:00,22455,22455,22450,22450,3
04/12/2009,11:53:00,22450,22450,22450,22450,2
04/12/2009,11:54:00,22450,22460,22450,22460,42
04/12/2009,11:55:00,22460,22465,22450,22460,17
04/12/2009,11:56:00,22455,22465,22455,22465,8
04/12/2009,11:57:00,22465,22465,22465,22465,7
04/12/2009,11:58:00,22470,22470,22455,22455,7
04/12/2009,11:59:00,22460,22460,22460,22460,14
04/12/2009,12:00:00,22455,22460,22455,22460,21
04/12/2009,12:01:00,22460,22460,22440,22445,42
04/12/2009,12:02:00,22445,22450,22445,22450,7
04/12/2009,12:03:00,22445,22450,22445,22450,6
04/12/2009,12:04:00,22450,22450,22450,22450,6
04/12/2009,12:05:00,22445,22445,22445,22445,1
04/12/2009,12:06:00,22445,22445,22435,22435,8
04/12/2009,12:07:00,22435,22435,22435,22435,5
04/12/2009,12:08:00,22440,22460,22440,22455,33
04/12/2009,12:09:00,22460,22460,22450,22450,4
04/12/2009,12:10:00,22445,22450,22430,22450,20
04/12/2009,12:11:00,22445,22445,22440,22445,8
04/12/2009,12:13:00,22445,22455,22440,22455,16
04/12/2009,12:14:00,22450,22455,22450,22455,4
04/12/2009,12:15:00,22450,22450,22445,22445,3
04/12/2009,12:16:00,22450,22455,22445,22445,6
04/12/2009,12:17:00,22450,22455,22450,22455,3
04/12/2009,12:18:00,22450,22455,22450,22455,5
04/12/2009,12:19:00,22450,22450,22450,22450,1
04/12/2009,12:20:00,22445,22450,22445,22450,3
04/12/2009,12:21:00,22445,22445,22445,22445,9
04/12/2009,12:23:00,22445,22445,22445,22445,1
04/12/2009,12:24:00,22440,22440,22435,22435,6
04/12/2009,12:25:00,22440,22440,22440,22440,6
04/12/2009,12:26:00,22445,22445,22445,22445,2
04/12/2009,12:27:00,22435,22435,22415,22420,22
04/12/2009,12:28:00,22420,22420,22420,22420,4
04/12/2009,12:29:00,22415,22415,22415,22415,8
04/12/2009,12:30:00,22415,22430,22415,22430,17
04/12/2009,12:32:00,22430,22430,22425,22425,3
04/12/2009,12:34:00,22430,22430,22430,22430,2
04/12/2009,12:35:00,22435,22440,22435,22440,12
04/12/2009,12:36:00,22440,22440,22435,22435,4
04/12/2009,12:37:00,22430,22430,22430,22430,4
04/12/2009,12:38:00,22430,22435,22430,22435,4
04/12/2009,12:39:00,22430,22430,22430,22430,3
04/12/2009,12:42:00,22430,22430,22430,22430,2
04/12/2009,12:43:00,22425,22425,22400,22405,33
04/12/2009,12:44:00,22405,22405,22400,22405,13
04/12/2009,12:45:00,22405,22410,22405,22410,4
04/12/2009,12:46:00,22400,22405,22400,22405,19
04/12/2009,12:47:00,22400,22410,22395,22410,17
04/12/2009,12:48:00,22410,22410,22410,22410,8
04/12/2009,12:49:00,22410,22410,22400,22400,8
04/12/2009,12:50:00,22400,22400,22400,22400,3
04/12/2009,12:51:00,22400,22400,22400,22400,2
04/12/2009,12:52:00,22400,22400,22400,22400,3
04/12/2009,12:53:00,22400,22405,22400,22405,4
04/12/2009,12:54:00,22405,22405,22390,22390,22
04/12/2009,12:55:00,22390,22390,22390,22390,6
04/12/2009,12:56:00,22395,22395,22390,22395,6
04/12/2009,12:57:00,22400,22400,22370,22375,78
04/12/2009,12:58:00,22380,22380,22375,22380,12
04/12/2009,12:59:00,22380,22385,22380,22385,8
04/12/2009,13:00:00,22395,22420,22395,22405,34
04/12/2009,13:01:00,22405,22410,22405,22405,7
04/12/2009,13:02:00,22405,22410,22405,22405,4
04/12/2009,13:03:00,22405,22405,22405,22405,5
04/12/2009,13:04:00,22400,22405,22400,22400,11
04/12/2009,13:05:00,22400,22405,22400,22405,9
04/12/2009,13:06:00,22405,22405,22405,22405,2
04/12/2009,13:07:00,22405,22405,22400,22405,8
04/12/2009,13:08:00,22405,22410,22405,22410,3
04/12/2009,13:09:00,22415,22415,22410,22415,3
04/12/2009,13:10:00,22415,22415,22415,22415,9
04/12/2009,13:11:00,22410,22410,22410,22410,3
04/12/2009,13:13:00,22410,22420,22410,22420,14
04/12/2009,13:14:00,22420,22425,22420,22425,14
04/12/2009,13:15:00,22420,22420,22410,22420,10
04/12/2009,13:17:00,22415,22420,22415,22420,6
04/12/2009,13:18:00,22425,22435,22425,22435,25
04/12/2009,13:19:00,22430,22430,22420,22420,15
04/12/2009,13:20:00,22425,22425,22415,22420,14
04/12/2009,13:21:00,22425,22430,22425,22425,12
04/12/2009,13:22:00,22425,22425,22425,22425,7
04/12/2009,13:23:00,22425,22425,22420,22420,4
04/12/2009,13:24:00,22420,22420,22420,22420,6
04/12/2009,13:25:00,22420,22420,22420,22420,7
04/12/2009,13:26:00,22420,22425,22420,22425,15
04/12/2009,13:27:00,22425,22425,22420,22420,3
04/12/2009,13:28:00,22420,22420,22420,22420,2
04/12/2009,13:29:00,22420,22420,22420,22420,1
04/12/2009,13:30:00,22415,22420,22415,22420,9
04/12/2009,13:31:00,22420,22420,22420,22420,1
04/12/2009,13:33:00,22420,22420,22420,22420,5
04/12/2009,13:34:00,22415,22420,22415,22415,5
04/12/2009,13:35:00,22415,22415,22410,22415,18
04/12/2009,13:36:00,22415,22415,22410,22410,9
04/12/2009,13:37:00,22415,22420,22415,22420,15
04/12/2009,13:39:00,22420,22420,22420,22420,5
04/12/2009,13:42:00,22415,22420,22415,22420,5
04/12/2009,13:43:00,22415,22415,22405,22405,10
04/12/2009,13:45:00,22415,22415,22415,22415,1
04/12/2009,13:46:00,22410,22410,22410,22410,2
04/12/2009,13:47:00,22410,22410,22410,22410,1
04/12/2009,13:48:00,22415,22415,22415,22415,1
04/12/2009,13:49:00,22415,22420,22410,22410,6
04/12/2009,13:50:00,22415,22415,22410,22410,5
04/12/2009,13:51:00,22410,22415,22410,22415,3
04/12/2009,13:52:00,22415,22415,22415,22415,1
04/12/2009,13:53:00,22410,22410,22410,22410,1
04/12/2009,13:57:00,22415,22415,22415,22415,6
04/12/2009,13:58:00,22410,22415,22410,22415,152
04/12/2009,13:59:00,22410,22410,22395,22395,14
04/12/2009,14:00:00,22395,22405,22395,22400,22
04/12/2009,14:01:00,22400,22405,22400,22405,8
04/12/2009,14:02:00,22405,22405,22405,22405,9
04/12/2009,14:03:00,22405,22405,22400,22400,18
04/12/2009,14:05:00,22400,22400,22395,22395,3
04/12/2009,14:06:00,22395,22400,22390,22395,18
04/12/2009,14:07:00,22400,22400,22400,22400,3
04/12/2009,14:08:00,22400,22400,22400,22400,1
04/12/2009,14:09:00,22400,22405,22400,22405,7
04/12/2009,14:10:00,22400,22400,22400,22400,5
04/12/2009,14:11:00,22400,22400,22395,22395,6
04/12/2009,14:12:00,22395,22400,22395,22400,2
04/12/2009,14:13:00,22395,22395,22395,22395,2
04/12/2009,14:15:00,22400,22400,22400,22400,1
04/12/2009,14:16:00,22400,22405,22395,22405,13
04/12/2009,14:17:00,22405,22405,22405,22405,8
04/12/2009,14:18:00,22405,22405,22405,22405,2
04/12/2009,14:19:00,22405,22415,22405,22415,25
04/12/2009,14:20:00,22405,22410,22405,22405,10
04/12/2009,14:22:00,22400,22400,22395,22395,12
04/12/2009,14:23:00,22395,22395,22370,22375,88
04/12/2009,14:24:00,22375,22385,22375,22385,19
04/12/2009,14:25:00,22385,22385,22355,22355,70
04/12/2009,14:26:00,22355,22370,22350,22370,49
04/12/2009,14:27:00,22375,22380,22370,22375,10
04/12/2009,14:28:00,22375,22380,22375,22375,7
04/12/2009,14:29:00,22390,22440,22375,22440,51
04/12/2009,14:30:00,22440,22665,22430,22660,513
04/12/2009,14:31:00,22665,22700,22645,22675,221
04/12/2009,14:32:00,22680,22775,22670,22760,184
04/12/2009,14:33:00,22765,22770,22715,22715,220
04/12/2009,14:34:00,22720,22740,22715,22730,151
04/12/2009,14:35:00,22730,22785,22730,22780,160
04/12/2009,14:36:00,22780,22795,22770,22775,159
04/12/2009,14:37:00,22780,22790,22770,22785,146
04/12/2009,14:38:00,22790,22880,22780,22870,288
04/12/2009,14:39:00,22870,22885,22830,22880,157
04/12/2009,14:40:00,22870,22875,22815,22840,117
04/12/2009,14:41:00,22840,22845,22815,22830,40
04/12/2009,14:42:00,22830,22830,22810,22825,104
04/12/2009,14:43:00,22830,22855,22815,22815,171
04/12/2009,14:44:00,22815,22820,22780,22815,132
04/12/2009,14:45:00,22815,22825,22805,22815,81
04/12/2009,14:46:00,22815,22845,22815,22820,77
04/12/2009,14:47:00,22825,22835,22820,22820,51
04/12/2009,14:48:00,22825,22840,22820,22820,38
04/12/2009,14:49:00,22820,22820,22800,22800,28
04/12/2009,14:50:00,22805,22805,22790,22795,73
04/12/2009,14:51:00,22795,22840,22795,22835,83
04/12/2009,14:52:00,22840,22850,22810,22850,100
04/12/2009,14:53:00,22845,22865,22840,22860,73
04/12/2009,14:54:00,22860,22875,22855,22865,98
04/12/2009,14:55:00,22860,22865,22845,22850,54
04/12/2009,14:56:00,22855,22860,22840,22840,42
04/12/2009,14:57:00,22840,22840,22830,22830,26
04/12/2009,14:58:00,22815,22850,22810,22850,86
04/12/2009,14:59:00,22850,22855,22835,22855,51
04/12/2009,15:00:00,22855,22870,22835,22835,66
04/12/2009,15:01:00,22830,22870,22825,22870,77
04/12/2009,15:02:00,22870,22870,22830,22840,91
04/12/2009,15:03:00,22840,22855,22840,22855,32
04/12/2009,15:04:00,22850,22865,22840,22865,26
04/12/2009,15:05:00,22865,22870,22855,22860,27
04/12/2009,15:06:00,22860,22860,22845,22855,20
04/12/2009,15:07:00,22855,22855,22855,22855,9
04/12/2009,15:08:00,22855,22865,22855,22865,17
04/12/2009,15:09:00,22870,22900,22870,22900,99
04/12/2009,15:10:00,22895,22925,22885,22920,81
04/12/2009,15:11:00,22925,22930,22905,22910,101
04/12/2009,15:12:00,22910,22920,22905,22910,37
04/12/2009,15:13:00,22915,22950,22915,22940,104
04/12/2009,15:14:00,22940,22945,22930,22945,82
04/12/2009,15:15:00,22940,22970,22935,22970,89
04/12/2009,15:16:00,22965,22970,22950,22960,51
04/12/2009,15:17:00,22960,22980,22925,22930,77
04/12/2009,15:18:00,22935,22940,22930,22940,35
04/12/2009,15:19:00,22935,22940,22925,22925,28
04/12/2009,15:20:00,22925,22960,22920,22940,91
04/12/2009,15:21:00,22935,22945,22935,22940,24
04/12/2009,15:22:00,22935,22955,22935,22950,41
04/12/2009,15:23:00,22950,22950,22940,22940,10
04/12/2009,15:24:00,22940,22950,22940,22945,62
04/12/2009,15:25:00,22945,22945,22935,22945,43
04/12/2009,15:26:00,22940,22940,22935,22940,16
04/12/2009,15:27:00,22940,22940,22935,22935,11
04/12/2009,15:28:00,22940,22955,22940,22940,26
04/12/2009,15:29:00,22940,22955,22940,22950,17
04/12/2009,15:30:00,22950,22970,22945,22960,89
04/12/2009,15:31:00,22960,22975,22960,22970,66
04/12/2009,15:32:00,22970,22990,22945,22945,100
04/12/2009,15:33:00,22945,22960,22945,22950,53
04/12/2009,15:34:00,22950,22955,22920,22930,50
04/12/2009,15:35:00,22925,22975,22925,22965,75
04/12/2009,15:36:00,22960,23000,22960,23000,52
04/12/2009,15:37:00,23000,23025,22990,23020,121
04/12/2009,15:38:00,23020,23020,22990,23000,45
04/12/2009,15:39:00,23000,23010,22980,23000,111
04/12/2009,15:40:00,23005,23035,23000,23025,112
04/12/2009,15:41:00,23025,23035,23020,23025,59
04/12/2009,15:42:00,23020,23030,23010,23025,55
04/12/2009,15:43:00,23030,23070,23030,23050,147
04/12/2009,15:44:00,23050,23055,23010,23025,131
04/12/2009,15:45:00,23030,23060,23030,23045,141
04/12/2009,15:46:00,23045,23055,23030,23040,69
04/12/2009,15:47:00,23035,23040,23025,23040,48
04/12/2009,15:48:00,23045,23065,23045,23045,85
04/12/2009,15:49:00,23045,23055,23035,23055,49
04/12/2009,15:50:00,23055,23060,23035,23040,63
04/12/2009,15:51:00,23040,23045,23035,23035,39
04/12/2009,15:52:00,23035,23045,23035,23035,32
04/12/2009,15:53:00,23035,23035,23010,23015,62
04/12/2009,15:54:00,23005,23015,23000,23010,34
04/12/2009,15:55:00,23010,23025,23005,23005,51
04/12/2009,15:56:00,23010,23015,23000,23000,17
04/12/2009,15:57:00,22995,23000,22985,22985,29
04/12/2009,15:58:00,22985,23005,22985,23000,36
04/12/2009,15:59:00,23000,23010,22995,23010,33
04/12/2009,16:00:00,23025,23060,22990,23000,148
04/12/2009,16:01:00,22995,23045,22995,23020,45
04/12/2009,16:02:00,23020,23030,23000,23015,52
04/12/2009,16:03:00,23020,23025,23010,23010,130
04/12/2009,16:04:00,23010,23015,22975,22975,56
04/12/2009,16:05:00,22970,22980,22945,22970,156
04/12/2009,16:06:00,22965,23000,22965,22975,72
04/12/2009,16:07:00,22975,22985,22970,22980,19
04/12/2009,16:08:00,22985,22995,22955,22955,44
04/12/2009,16:09:00,22965,22985,22955,22980,63
04/12/2009,16:10:00,22980,22985,22970,22980,36
04/12/2009,16:11:00,22970,22980,22955,22960,48
04/12/2009,16:12:00,22955,22965,22945,22955,75
04/12/2009,16:13:00,22955,22970,22950,22970,72
04/12/2009,16:14:00,22970,22970,22955,22965,103
04/12/2009,16:15:00,22970,22980,22955,22980,98
04/12/2009,16:16:00,22980,22985,22975,22975,34
04/12/2009,16:17:00,22980,22985,22960,22970,77
04/12/2009,16:18:00,22980,22985,22980,22980,14
04/12/2009,16:19:00,22980,22980,22965,22970,29
04/12/2009,16:20:00,22975,22995,22975,22990,47
04/12/2009,16:21:00,22990,22995,22975,22985,39
04/12/2009,16:22:00,22975,22985,22970,22970,24
04/12/2009,16:23:00,22970,22980,22960,22980,26
04/12/2009,16:24:00,22985,22990,22975,22980,26
04/12/2009,16:25:00,22980,22990,22975,22980,44
04/12/2009,16:26:00,22980,22990,22975,22975,22
04/12/2009,16:27:00,22980,23010,22980,23010,53
04/12/2009,16:28:00,23005,23010,22995,22995,46
04/12/2009,16:29:00,23000,23000,22990,22995,11
04/12/2009,16:30:00,23000,23000,22975,22975,30
04/12/2009,16:31:00,22980,22990,22975,22985,23
04/12/2009,16:32:00,22985,22995,22980,22985,31
04/12/2009,16:33:00,22980,22985,22975,22980,27
04/12/2009,16:34:00,22985,23005,22975,22980,95
04/12/2009,16:35:00,22980,22990,22975,22990,73
04/12/2009,16:36:00,22990,22995,22985,22995,29
04/12/2009,16:37:00,22990,22990,22980,22980,12
04/12/2009,16:38:00,22990,23015,22990,23005,57
04/12/2009,16:39:00,22995,23020,22990,23015,50
04/12/2009,16:40:00,23015,23015,22990,22990,57
04/12/2009,16:41:00,22995,23010,22995,23000,13
04/12/2009,16:42:00,23005,23005,23000,23000,11
04/12/2009,16:43:00,23005,23010,23005,23010,13
04/12/2009,16:44:00,23015,23030,23010,23030,60
04/12/2009,16:45:00,23030,23040,23020,23040,73
04/12/2009,16:46:00,23035,23040,23025,23025,53
04/12/2009,16:47:00,23030,23035,23030,23035,10
04/12/2009,16:48:00,23035,23045,23035,23045,35
04/12/2009,16:49:00,23040,23040,23020,23020,31
04/12/2009,16:50:00,23015,23015,22990,23005,42
04/12/2009,16:51:00,23000,23005,22995,23005,16
04/12/2009,16:52:00,23010,23015,23005,23005,34
04/12/2009,16:53:00,23010,23010,22985,22985,44
04/12/2009,16:54:00,22990,22995,22985,22995,35
04/12/2009,16:55:00,22995,22995,22975,22975,36
04/12/2009,16:56:00,22970,22980,22955,22970,82
04/12/2009,16:57:00,22970,22975,22960,22965,26
04/12/2009,16:58:00,22965,22970,22955,22960,39
04/12/2009,16:59:00,22965,22970,22960,22960,24
04/12/2009,17:00:00,22960,22960,22920,22920,113
04/12/2009,17:01:00,22920,22925,22905,22905,86
04/12/2009,17:02:00,22910,22925,22910,22915,18
04/12/2009,17:03:00,22915,22945,22915,22945,30
04/12/2009,17:04:00,22940,22940,22920,22935,26
04/12/2009,17:05:00,22930,22935,22915,22930,32
04/12/2009,17:06:00,22925,22930,22920,22920,10
04/12/2009,17:07:00,22920,22930,22915,22930,53
04/12/2009,17:08:00,22935,22955,22935,22950,38
04/12/2009,17:09:00,22945,22960,22945,22960,25
04/12/2009,17:10:00,22960,22970,22955,22965,65
04/12/2009,17:11:00,22965,22970,22955,22960,32
04/12/2009,17:12:00,22960,22965,22955,22965,7
04/12/2009,17:13:00,22970,22970,22955,22955,15
04/12/2009,17:14:00,22960,22970,22960,22965,14
04/12/2009,17:15:00,22965,22970,22950,22950,16
04/12/2009,17:16:00,22955,22960,22940,22940,22
04/12/2009,17:17:00,22940,22945,22935,22945,37
04/12/2009,17:18:00,22950,22955,22940,22945,36
04/12/2009,17:19:00,22950,22950,22930,22950,48
04/12/2009,17:20:00,22945,22945,22935,22940,89
04/12/2009,17:21:00,22940,22955,22940,22955,65
04/12/2009,17:22:00,22960,22970,22960,22970,62
04/12/2009,17:23:00,22965,22975,22960,22970,46
04/12/2009,17:24:00,22970,22975,22965,22970,35
04/12/2009,17:25:00,22970,22985,22955,22980,101
04/12/2009,17:26:00,22980,22985,22965,22965,79
04/12/2009,17:27:00,22970,22975,22965,22970,27
04/12/2009,17:28:00,22970,22970,22955,22960,59
04/12/2009,17:29:00,22960,22960,22915,22925,149
04/12/2009,17:30:00,22935,22935,22910,22925,141
04/12/2009,17:31:00,22925,22935,22915,22930,70
04/12/2009,17:32:00,22930,22945,22930,22935,63
04/12/2009,17:33:00,22935,22950,22925,22925,57
04/12/2009,17:34:00,22930,22940,22925,22935,32
04/12/2009,17:35:00,22935,22935,22920,22925,33
04/12/2009,17:36:00,22920,22920,22915,22920,32
04/12/2009,17:37:00,22920,22920,22900,22905,34
04/12/2009,17:38:00,22905,22905,22880,22880,55
04/12/2009,17:39:00,22875,22890,22870,22875,75