DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/12/2009,17:21:00,22345,22355,22335,22355,41
10/12/2009,17:22:00,22340,22350,22340,22350,27
10/12/2009,17:23:00,22350,22365,22350,22360,46
10/12/2009,17:24:00,22355,22355,22345,22350,78
10/12/2009,17:25:00,22350,22385,22345,22370,87
10/12/2009,17:26:00,22365,22375,22365,22370,47
10/12/2009,17:27:00,22375,22390,22375,22380,66
10/12/2009,17:28:00,22385,22400,22380,22395,68
10/12/2009,17:29:00,22390,22395,22385,22385,75
10/12/2009,17:30:00,22385,22390,22375,22380,37
10/12/2009,17:31:00,22380,22385,22380,22385,21
10/12/2009,17:32:00,22385,22405,22385,22405,35
10/12/2009,17:33:00,22410,22410,22405,22410,18
10/12/2009,17:34:00,22415,22420,22390,22390,23
10/12/2009,17:35:00,22400,22410,22395,22395,46
10/12/2009,17:36:00,22400,22415,22395,22405,16
10/12/2009,17:37:00,22400,22405,22380,22380,22
10/12/2009,17:38:00,22380,22390,22380,22385,9
10/12/2009,17:39:00,22380,22400,22380,22400,17
11/12/2009,09:00:00,22460,22490,22435,22480,123
11/12/2009,09:01:00,22480,22515,22475,22505,109
11/12/2009,09:02:00,22515,22550,22510,22535,136
11/12/2009,09:03:00,22545,22550,22540,22545,95
11/12/2009,09:04:00,22545,22550,22540,22550,58
11/12/2009,09:05:00,22550,22580,22550,22570,142
11/12/2009,09:06:00,22570,22575,22560,22575,62
11/12/2009,09:07:00,22570,22575,22555,22560,55
11/12/2009,09:08:00,22555,22555,22520,22525,85
11/12/2009,09:09:00,22525,22545,22520,22540,92
11/12/2009,09:10:00,22540,22540,22525,22530,20
11/12/2009,09:11:00,22525,22535,22520,22525,38
11/12/2009,09:12:00,22525,22525,22505,22520,45
11/12/2009,09:13:00,22515,22520,22515,22520,17
11/12/2009,09:14:00,22520,22525,22490,22495,76
11/12/2009,09:15:00,22500,22515,22490,22505,82
11/12/2009,09:16:00,22505,22510,22495,22500,29
11/12/2009,09:17:00,22500,22525,22500,22525,42
11/12/2009,09:18:00,22520,22525,22520,22520,21
11/12/2009,09:19:00,22520,22530,22515,22525,43
11/12/2009,09:20:00,22530,22530,22515,22520,28
11/12/2009,09:21:00,22515,22515,22500,22505,36
11/12/2009,09:22:00,22505,22505,22495,22500,22
11/12/2009,09:23:00,22500,22500,22495,22495,17
11/12/2009,09:24:00,22495,22520,22490,22520,42
11/12/2009,09:25:00,22520,22535,22515,22535,35
11/12/2009,09:26:00,22530,22535,22530,22535,15
11/12/2009,09:27:00,22530,22530,22520,22530,23
11/12/2009,09:28:00,22525,22530,22520,22530,19
11/12/2009,09:29:00,22530,22535,22530,22535,11
11/12/2009,09:30:00,22535,22555,22535,22550,73
11/12/2009,09:31:00,22550,22550,22525,22535,29
11/12/2009,09:32:00,22535,22535,22525,22530,19
11/12/2009,09:33:00,22535,22545,22530,22545,21
11/12/2009,09:34:00,22540,22555,22525,22555,57
11/12/2009,09:35:00,22545,22550,22540,22545,28
11/12/2009,09:36:00,22545,22560,22540,22555,50
11/12/2009,09:37:00,22560,22575,22555,22565,62
11/12/2009,09:38:00,22570,22575,22560,22565,35
11/12/2009,09:39:00,22560,22560,22545,22560,17
11/12/2009,09:40:00,22555,22570,22550,22550,25
11/12/2009,09:41:00,22550,22555,22535,22535,21
11/12/2009,09:42:00,22535,22550,22535,22550,8
11/12/2009,09:43:00,22550,22565,22550,22560,31
11/12/2009,09:44:00,22550,22560,22545,22555,27
11/12/2009,09:45:00,22560,22560,22555,22555,11
11/12/2009,09:46:00,22550,22570,22550,22565,52
11/12/2009,09:47:00,22560,22560,22555,22555,12
11/12/2009,09:48:00,22550,22575,22550,22560,40
11/12/2009,09:49:00,22570,22570,22545,22545,31
11/12/2009,09:50:00,22550,22550,22545,22545,6
11/12/2009,09:51:00,22545,22550,22545,22545,9
11/12/2009,09:52:00,22545,22550,22520,22530,54
11/12/2009,09:53:00,22535,22550,22535,22550,30
11/12/2009,09:54:00,22545,22545,22525,22535,19
11/12/2009,09:55:00,22530,22550,22530,22545,27
11/12/2009,09:56:00,22550,22550,22535,22535,19
11/12/2009,09:57:00,22540,22545,22540,22545,6
11/12/2009,09:58:00,22545,22550,22545,22545,5
11/12/2009,09:59:00,22550,22550,22535,22535,7
11/12/2009,10:00:00,22540,22565,22540,22560,69
11/12/2009,10:01:00,22560,22560,22550,22560,28
11/12/2009,10:02:00,22555,22555,22545,22550,16
11/12/2009,10:03:00,22550,22560,22545,22555,23
11/12/2009,10:04:00,22560,22560,22550,22550,5
11/12/2009,10:05:00,22550,22550,22545,22545,3
11/12/2009,10:06:00,22545,22560,22545,22555,20
11/12/2009,10:07:00,22550,22550,22540,22540,18
11/12/2009,10:08:00,22535,22550,22530,22540,28
11/12/2009,10:09:00,22540,22540,22535,22540,7
11/12/2009,10:10:00,22535,22540,22530,22540,14
11/12/2009,10:11:00,22540,22560,22540,22560,15
11/12/2009,10:12:00,22560,22565,22555,22565,6
11/12/2009,10:13:00,22565,22565,22550,22550,11
11/12/2009,10:14:00,22555,22565,22555,22565,8
11/12/2009,10:15:00,22560,22565,22540,22540,32
11/12/2009,10:16:00,22545,22560,22540,22560,8
11/12/2009,10:17:00,22560,22560,22545,22550,13
11/12/2009,10:18:00,22545,22555,22545,22550,16
11/12/2009,10:19:00,22555,22555,22540,22555,12
11/12/2009,10:20:00,22555,22555,22555,22555,2
11/12/2009,10:21:00,22555,22565,22555,22560,14
11/12/2009,10:22:00,22560,22565,22560,22565,7
11/12/2009,10:25:00,22560,22605,22560,22595,245
11/12/2009,10:26:00,22590,22615,22590,22605,86
11/12/2009,10:27:00,22605,22615,22595,22595,58
11/12/2009,10:28:00,22595,22595,22585,22585,15
11/12/2009,10:29:00,22585,22590,22580,22580,8
11/12/2009,10:30:00,22585,22595,22585,22590,29
11/12/2009,10:31:00,22590,22600,22590,22595,18
11/12/2009,10:32:00,22600,22605,22600,22605,19
11/12/2009,10:33:00,22600,22605,22595,22605,12
11/12/2009,10:34:00,22605,22615,22600,22610,18
11/12/2009,10:35:00,22610,22615,22605,22605,39
11/12/2009,10:36:00,22600,22610,22600,22605,14
11/12/2009,10:37:00,22615,22615,22610,22610,16
11/12/2009,10:38:00,22610,22615,22605,22605,11
11/12/2009,10:39:00,22605,22605,22600,22600,9
11/12/2009,10:40:00,22600,22605,22600,22600,21
11/12/2009,10:41:00,22595,22610,22595,22600,35
11/12/2009,10:42:00,22600,22600,22600,22600,27
11/12/2009,10:43:00,22600,22600,22600,22600,3
11/12/2009,10:44:00,22600,22600,22590,22595,23
11/12/2009,10:45:00,22600,22605,22595,22600,18
11/12/2009,10:46:00,22605,22610,22595,22605,55
11/12/2009,10:47:00,22600,22625,22600,22620,81
11/12/2009,10:48:00,22620,22630,22615,22620,48
11/12/2009,10:49:00,22615,22655,22615,22645,135
11/12/2009,10:50:00,22645,22645,22630,22640,70
11/12/2009,10:51:00,22645,22645,22640,22645,15
11/12/2009,10:52:00,22640,22665,22640,22655,44
11/12/2009,10:53:00,22655,22655,22645,22645,26
11/12/2009,10:54:00,22645,22650,22615,22620,42
11/12/2009,10:55:00,22625,22630,22625,22630,6
11/12/2009,10:56:00,22630,22630,22630,22630,5
11/12/2009,10:57:00,22625,22625,22615,22615,7
11/12/2009,10:58:00,22610,22620,22610,22615,12
11/12/2009,10:59:00,22610,22615,22605,22610,18
11/12/2009,11:00:00,22615,22625,22615,22620,17
11/12/2009,11:01:00,22620,22620,22615,22615,2
11/12/2009,11:02:00,22620,22625,22615,22615,10
11/12/2009,11:03:00,22615,22620,22605,22610,15
11/12/2009,11:04:00,22610,22615,22610,22610,6
11/12/2009,11:05:00,22610,22610,22585,22590,57
11/12/2009,11:06:00,22590,22605,22590,22600,27
11/12/2009,11:07:00,22600,22620,22600,22620,39
11/12/2009,11:08:00,22620,22620,22615,22620,6
11/12/2009,11:09:00,22615,22615,22615,22615,14
11/12/2009,11:10:00,22610,22620,22610,22615,16
11/12/2009,11:11:00,22615,22615,22615,22615,2
11/12/2009,11:12:00,22615,22615,22605,22610,26
11/12/2009,11:13:00,22610,22615,22605,22615,13
11/12/2009,11:14:00,22610,22610,22610,22610,11
11/12/2009,11:15:00,22605,22605,22605,22605,7
11/12/2009,11:16:00,22605,22605,22605,22605,16
11/12/2009,11:17:00,22600,22600,22600,22600,5
11/12/2009,11:18:00,22600,22605,22595,22600,11
11/12/2009,11:19:00,22610,22610,22605,22605,9
11/12/2009,11:20:00,22600,22600,22600,22600,4
11/12/2009,11:21:00,22600,22600,22600,22600,4
11/12/2009,11:22:00,22600,22600,22600,22600,4
11/12/2009,11:23:00,22600,22605,22595,22595,15
11/12/2009,11:24:00,22605,22620,22605,22620,9
11/12/2009,11:25:00,22620,22620,22615,22620,3
11/12/2009,11:26:00,22620,22620,22615,22615,2
11/12/2009,11:27:00,22615,22615,22600,22600,6
11/12/2009,11:28:00,22600,22600,22600,22600,1
11/12/2009,11:29:00,22600,22600,22590,22590,21
11/12/2009,11:30:00,22590,22600,22590,22595,44
11/12/2009,11:31:00,22600,22600,22595,22595,10
11/12/2009,11:32:00,22600,22600,22590,22595,4
11/12/2009,11:33:00,22590,22590,22590,22590,7
11/12/2009,11:34:00,22595,22600,22595,22600,4
11/12/2009,11:35:00,22590,22595,22590,22595,4
11/12/2009,11:36:00,22600,22600,22595,22595,4
11/12/2009,11:38:00,22600,22600,22590,22590,9
11/12/2009,11:39:00,22585,22585,22570,22570,57
11/12/2009,11:40:00,22575,22575,22575,22575,9
11/12/2009,11:41:00,22580,22580,22570,22575,11
11/12/2009,11:42:00,22575,22575,22575,22575,5
11/12/2009,11:43:00,22580,22580,22580,22580,3
11/12/2009,11:44:00,22580,22580,22575,22580,11
11/12/2009,11:45:00,22570,22580,22570,22580,6
11/12/2009,11:46:00,22580,22590,22580,22585,9
11/12/2009,11:47:00,22580,22585,22575,22580,27
11/12/2009,11:48:00,22575,22575,22575,22575,6
11/12/2009,11:49:00,22575,22575,22575,22575,9
11/12/2009,11:50:00,22575,22575,22575,22575,2
11/12/2009,11:51:00,22575,22575,22570,22570,7
11/12/2009,11:52:00,22570,22570,22565,22565,11
11/12/2009,11:53:00,22565,22565,22560,22560,10
11/12/2009,11:54:00,22565,22570,22560,22560,12
11/12/2009,11:55:00,22565,22565,22560,22560,12
11/12/2009,11:56:00,22560,22565,22560,22565,2
11/12/2009,11:57:00,22565,22565,22565,22565,3
11/12/2009,11:58:00,22565,22565,22565,22565,4
11/12/2009,11:59:00,22570,22570,22570,22570,1
11/12/2009,12:00:00,22570,22580,22570,22575,19
11/12/2009,12:01:00,22575,22580,22575,22580,23
11/12/2009,12:02:00,22585,22585,22580,22580,9
11/12/2009,12:03:00,22580,22580,22570,22575,26
11/12/2009,12:04:00,22575,22575,22570,22570,2
11/12/2009,12:05:00,22570,22575,22570,22575,2
11/12/2009,12:06:00,22575,22580,22570,22575,19
11/12/2009,12:07:00,22575,22575,22575,22575,2
11/12/2009,12:08:00,22575,22575,22575,22575,2
11/12/2009,12:09:00,22570,22570,22570,22570,3
11/12/2009,12:10:00,22570,22570,22570,22570,1
11/12/2009,12:11:00,22570,22575,22570,22575,8
11/12/2009,12:12:00,22580,22580,22580,22580,4
11/12/2009,12:13:00,22580,22580,22580,22580,1
11/12/2009,12:14:00,22575,22575,22570,22570,6
11/12/2009,12:15:00,22575,22575,22575,22575,3
11/12/2009,12:16:00,22580,22585,22580,22580,13
11/12/2009,12:17:00,22580,22585,22580,22580,8
11/12/2009,12:19:00,22585,22585,22580,22585,15
11/12/2009,12:20:00,22585,22585,22580,22580,9
11/12/2009,12:21:00,22580,22580,22580,22580,2
11/12/2009,12:22:00,22575,22580,22575,22580,6
11/12/2009,12:24:00,22580,22585,22575,22585,8
11/12/2009,12:25:00,22575,22575,22575,22575,3
11/12/2009,12:26:00,22575,22575,22575,22575,1
11/12/2009,12:27:00,22580,22585,22580,22585,2
11/12/2009,12:28:00,22580,22585,22580,22580,10
11/12/2009,12:29:00,22580,22585,22580,22585,2
11/12/2009,12:30:00,22580,22580,22580,22580,5
11/12/2009,12:32:00,22580,22585,22580,22585,2
11/12/2009,12:33:00,22585,22585,22580,22580,6
11/12/2009,12:34:00,22585,22585,22580,22580,3
11/12/2009,12:35:00,22575,22580,22575,22580,5
11/12/2009,12:36:00,22575,22580,22575,22580,4
11/12/2009,12:37:00,22575,22575,22575,22575,2
11/12/2009,12:38:00,22580,22580,22580,22580,1
11/12/2009,12:39:00,22575,22580,22575,22580,3
11/12/2009,12:40:00,22575,22575,22575,22575,4
11/12/2009,12:41:00,22570,22570,22570,22570,4
11/12/2009,12:42:00,22565,22565,22565,22565,1
11/12/2009,12:43:00,22565,22565,22565,22565,1
11/12/2009,12:44:00,22565,22565,22565,22565,4
11/12/2009,12:45:00,22565,22565,22565,22565,10
11/12/2009,12:46:00,22565,22565,22565,22565,4
11/12/2009,12:47:00,22560,22560,22540,22545,52
11/12/2009,12:48:00,22550,22550,22530,22545,31
11/12/2009,12:49:00,22540,22545,22540,22540,11
11/12/2009,12:50:00,22540,22545,22540,22545,8
11/12/2009,12:51:00,22550,22560,22550,22560,22
11/12/2009,12:52:00,22560,22560,22560,22560,8
11/12/2009,12:53:00,22565,22565,22560,22560,2
11/12/2009,12:54:00,22560,22565,22560,22565,6
11/12/2009,12:55:00,22565,22565,22565,22565,1
11/12/2009,12:56:00,22565,22565,22560,22560,2
11/12/2009,12:57:00,22565,22565,22565,22565,1
11/12/2009,12:58:00,22560,22560,22560,22560,2
11/12/2009,12:59:00,22560,22565,22555,22555,9
11/12/2009,13:00:00,22555,22555,22550,22555,3
11/12/2009,13:01:00,22555,22560,22555,22560,11
11/12/2009,13:02:00,22560,22560,22560,22560,2
11/12/2009,13:03:00,22560,22565,22560,22565,4
11/12/2009,13:04:00,22565,22565,22560,22560,2
11/12/2009,13:05:00,22565,22565,22565,22565,1
11/12/2009,13:07:00,22570,22575,22565,22570,19
11/12/2009,13:08:00,22565,22570,22565,22570,2
11/12/2009,13:09:00,22570,22580,22570,22575,16
11/12/2009,13:10:00,22570,22580,22570,22575,9
11/12/2009,13:11:00,22580,22580,22570,22575,13
11/12/2009,13:12:00,22580,22585,22580,22585,9
11/12/2009,13:13:00,22585,22595,22585,22590,31
11/12/2009,13:16:00,22580,22585,22580,22585,2
11/12/2009,13:17:00,22585,22585,22580,22580,7
11/12/2009,13:19:00,22575,22580,22575,22580,8
11/12/2009,13:20:00,22580,22580,22580,22580,1
11/12/2009,13:21:00,22580,22580,22580,22580,1
11/12/2009,13:22:00,22585,22590,22585,22590,10
11/12/2009,13:23:00,22590,22595,22590,22595,2
11/12/2009,13:24:00,22595,22600,22590,22600,19
11/12/2009,13:25:00,22595,22600,22590,22590,23
11/12/2009,13:26:00,22585,22585,22580,22580,3
11/12/2009,13:27:00,22585,22585,22585,22585,1
11/12/2009,13:28:00,22585,22590,22585,22590,5
11/12/2009,13:29:00,22595,22600,22595,22600,5
11/12/2009,13:30:00,22595,22595,22595,22595,7
11/12/2009,13:31:00,22590,22590,22585,22590,9
11/12/2009,13:32:00,22585,22590,22585,22590,6
11/12/2009,13:33:00,22590,22590,22590,22590,6
11/12/2009,13:34:00,22585,22585,22585,22585,2
11/12/2009,13:36:00,22585,22585,22585,22585,1
11/12/2009,13:37:00,22585,22585,22585,22585,1
11/12/2009,13:38:00,22585,22585,22585,22585,3
11/12/2009,13:39:00,22585,22585,22580,22580,4
11/12/2009,13:40:00,22585,22590,22585,22590,6
11/12/2009,13:42:00,22595,22595,22590,22590,18
11/12/2009,13:43:00,22590,22595,22590,22595,4
11/12/2009,13:44:00,22590,22590,22590,22590,3
11/12/2009,13:45:00,22590,22600,22590,22595,16
11/12/2009,13:46:00,22600,22600,22600,22600,5
11/12/2009,13:47:00,22600,22600,22600,22600,6
11/12/2009,13:48:00,22595,22600,22595,22600,6
11/12/2009,13:51:00,22600,22600,22590,22595,9
11/12/2009,13:53:00,22595,22595,22590,22590,8
11/12/2009,13:54:00,22590,22590,22590,22590,3
11/12/2009,13:55:00,22595,22595,22590,22590,5
11/12/2009,13:56:00,22595,22600,22595,22600,5
11/12/2009,13:57:00,22595,22595,22595,22595,2
11/12/2009,13:58:00,22600,22600,22595,22595,18
11/12/2009,13:59:00,22605,22610,22605,22605,15
11/12/2009,14:00:00,22605,22605,22605,22605,8
11/12/2009,14:01:00,22605,22605,22605,22605,2
11/12/2009,14:02:00,22600,22600,22600,22600,2
11/12/2009,14:03:00,22605,22605,22600,22600,6
11/12/2009,14:04:00,22605,22610,22605,22610,6
11/12/2009,14:05:00,22610,22610,22610,22610,1
11/12/2009,14:06:00,22605,22605,22600,22600,2
11/12/2009,14:07:00,22600,22600,22600,22600,1
11/12/2009,14:08:00,22595,22595,22590,22590,6
11/12/2009,14:10:00,22590,22595,22590,22595,4
11/12/2009,14:11:00,22590,22590,22590,22590,2
11/12/2009,14:13:00,22590,22590,22590,22590,4
11/12/2009,14:14:00,22585,22590,22585,22590,12
11/12/2009,14:15:00,22590,22595,22590,22590,5
11/12/2009,14:16:00,22595,22595,22595,22595,1
11/12/2009,14:18:00,22595,22595,22590,22590,5
11/12/2009,14:19:00,22585,22585,22585,22585,3
11/12/2009,14:20:00,22585,22585,22580,22585,8
11/12/2009,14:21:00,22585,22585,22585,22585,9
11/12/2009,14:22:00,22585,22585,22585,22585,5
11/12/2009,14:23:00,22580,22585,22570,22570,14
11/12/2009,14:24:00,22570,22580,22550,22555,54
11/12/2009,14:25:00,22550,22550,22530,22545,49
11/12/2009,14:26:00,22545,22550,22535,22550,28
11/12/2009,14:27:00,22550,22550,22540,22545,9
11/12/2009,14:28:00,22555,22555,22550,22550,14
11/12/2009,14:29:00,22550,22560,22545,22545,15
11/12/2009,14:30:00,22545,22640,22545,22620,245
11/12/2009,14:31:00,22615,22620,22590,22610,77
11/12/2009,14:32:00,22605,22620,22605,22605,27
11/12/2009,14:33:00,22610,22620,22600,22610,37
11/12/2009,14:34:00,22615,22630,22600,22605,69
11/12/2009,14:35:00,22610,22625,22610,22615,13
11/12/2009,14:36:00,22615,22615,22600,22605,38
11/12/2009,14:37:00,22610,22610,22590,22600,36
11/12/2009,14:38:00,22590,22610,22590,22605,25
11/12/2009,14:39:00,22595,22595,22590,22595,15
11/12/2009,14:40:00,22595,22595,22585,22595,29
11/12/2009,14:41:00,22595,22595,22595,22595,4
11/12/2009,14:42:00,22595,22595,22595,22595,3
11/12/2009,14:43:00,22590,22590,22590,22590,13
11/12/2009,14:44:00,22590,22590,22575,22575,29
11/12/2009,14:45:00,22575,22585,22575,22585,15
11/12/2009,14:46:00,22580,22585,22580,22585,4
11/12/2009,14:47:00,22585,22590,22580,22590,22
11/12/2009,14:48:00,22595,22600,22590,22595,18
11/12/2009,14:49:00,22595,22595,22595,22595,15
11/12/2009,14:50:00,22590,22595,22590,22595,6
11/12/2009,14:52:00,22595,22595,22595,22595,8
11/12/2009,14:53:00,22595,22595,22590,22590,8
11/12/2009,14:54:00,22590,22600,22590,22600,14
11/12/2009,14:55:00,22600,22605,22600,22600,10
11/12/2009,14:56:00,22590,22590,22570,22570,32
11/12/2009,14:57:00,22570,22585,22555,22555,50
11/12/2009,14:58:00,22560,22575,22560,22575,31
11/12/2009,14:59:00,22575,22580,22565,22565,8
11/12/2009,15:00:00,22560,22565,22550,22565,29
11/12/2009,15:01:00,22560,22565,22560,22565,12
11/12/2009,15:02:00,22570,22570,22555,22555,7
11/12/2009,15:03:00,22560,22575,22560,22560,29
11/12/2009,15:04:00,22555,22560,22535,22545,54
11/12/2009,15:05:00,22545,22560,22545,22550,30
11/12/2009,15:06:00,22550,22560,22550,22560,18
11/12/2009,15:07:00,22560,22560,22550,22550,39
11/12/2009,15:08:00,22550,22550,22540,22540,5
11/12/2009,15:09:00,22540,22550,22535,22535,20
11/12/2009,15:10:00,22535,22535,22495,22500,87
11/12/2009,15:11:00,22505,22525,22500,22515,52
11/12/2009,15:12:00,22510,22515,22505,22510,72
11/12/2009,15:13:00,22505,22515,22505,22515,28
11/12/2009,15:14:00,22520,22520,22515,22515,8
11/12/2009,15:15:00,22510,22510,22480,22485,121
11/12/2009,15:16:00,22490,22495,22480,22490,52
11/12/2009,15:17:00,22490,22500,22480,22500,64
11/12/2009,15:18:00,22505,22505,22495,22500,23
11/12/2009,15:19:00,22500,22505,22500,22500,15
11/12/2009,15:20:00,22500,22505,22495,22505,21
11/12/2009,15:21:00,22495,22500,22495,22500,11
11/12/2009,15:22:00,22500,22500,22500,22500,10
11/12/2009,15:23:00,22500,22505,22500,22500,8
11/12/2009,15:24:00,22500,22505,22500,22505,8
11/12/2009,15:25:00,22505,22505,22500,22505,24
11/12/2009,15:26:00,22500,22505,22500,22505,25
11/12/2009,15:27:00,22505,22510,22505,22510,26
11/12/2009,15:28:00,22510,22510,22495,22495,28
11/12/2009,15:29:00,22500,22500,22495,22500,9
11/12/2009,15:30:00,22495,22540,22495,22530,57
11/12/2009,15:31:00,22535,22535,22505,22505,54
11/12/2009,15:32:00,22505,22525,22500,22520,54
11/12/2009,15:33:00,22515,22515,22495,22500,25
11/12/2009,15:34:00,22495,22500,22465,22470,65
11/12/2009,15:35:00,22475,22490,22465,22475,74
11/12/2009,15:36:00,22475,22480,22455,22475,73
11/12/2009,15:37:00,22470,22485,22435,22450,193
11/12/2009,15:38:00,22445,22460,22440,22460,120
11/12/2009,15:39:00,22460,22460,22440,22460,22
11/12/2009,15:40:00,22455,22480,22455,22470,49
11/12/2009,15:41:00,22475,22480,22465,22480,58
11/12/2009,15:42:00,22480,22485,22460,22465,46
11/12/2009,15:43:00,22465,22480,22465,22480,29
11/12/2009,15:44:00,22475,22480,22465,22465,21
11/12/2009,15:45:00,22465,22480,22455,22465,70
11/12/2009,15:46:00,22460,22460,22450,22450,25
11/12/2009,15:47:00,22445,22445,22420,22435,70
11/12/2009,15:48:00,22430,22430,22430,22430,11
11/12/2009,15:49:00,22440,22440,22410,22415,57
11/12/2009,15:50:00,22410,22435,22410,22415,70
11/12/2009,15:51:00,22420,22420,22385,22390,78
11/12/2009,15:52:00,22390,22395,22375,22395,63
11/12/2009,15:53:00,22395,22410,22395,22400,40
11/12/2009,15:54:00,22395,22465,22390,22465,94
11/12/2009,15:55:00,22465,22490,22440,22475,227
11/12/2009,15:56:00,22475,22475,22440,22460,89
11/12/2009,15:57:00,22460,22490,22460,22475,60
11/12/2009,15:58:00,22475,22515,22475,22485,87
11/12/2009,15:59:00,22480,22495,22475,22480,48
11/12/2009,16:00:00,22490,22490,22470,22485,36
11/12/2009,16:01:00,22475,22485,22455,22465,52
11/12/2009,16:02:00,22475,22485,22470,22475,26
11/12/2009,16:03:00,22480,22495,22480,22490,23
11/12/2009,16:04:00,22490,22495,22465,22465,77
11/12/2009,16:05:00,22470,22470,22445,22445,74
11/12/2009,16:06:00,22450,22460,22450,22460,46
11/12/2009,16:07:00,22460,22460,22440,22440,52
11/12/2009,16:08:00,22450,22450,22440,22440,11
11/12/2009,16:09:00,22435,22455,22435,22450,47
11/12/2009,16:10:00,22445,22455,22445,22450,44
11/12/2009,16:11:00,22445,22460,22445,22455,37
11/12/2009,16:12:00,22460,22465,22450,22450,19
11/12/2009,16:13:00,22460,22460,22440,22440,33
11/12/2009,16:14:00,22445,22460,22445,22460,22
11/12/2009,16:15:00,22455,22455,22430,22430,30
11/12/2009,16:16:00,22430,22430,22405,22405,39
11/12/2009,16:17:00,22410,22410,22400,22400,50
11/12/2009,16:18:00,22405,22425,22405,22415,38
11/12/2009,16:19:00,22410,22440,22405,22425,45
11/12/2009,16:20:00,22435,22440,22405,22405,25
11/12/2009,16:21:00,22405,22430,22405,22410,21
11/12/2009,16:22:00,22415,22425,22410,22410,33
11/12/2009,16:23:00,22420,22425,22410,22415,27
11/12/2009,16:24:00,22415,22435,22415,22435,46
11/12/2009,16:25:00,22430,22440,22425,22430,28
11/12/2009,16:26:00,22435,22450,22435,22445,28
11/12/2009,16:27:00,22435,22450,22435,22445,18
11/12/2009,16:28:00,22445,22450,22445,22450,19
11/12/2009,16:29:00,22455,22455,22450,22450,23
11/12/2009,16:30:00,22455,22470,22450,22450,55
11/12/2009,16:31:00,22450,22470,22450,22470,32
11/12/2009,16:32:00,22475,22490,22475,22475,63
11/12/2009,16:33:00,22480,22480,22460,22475,31
11/12/2009,16:34:00,22480,22480,22470,22470,52
11/12/2009,16:35:00,22470,22485,22470,22475,30
11/12/2009,16:36:00,22475,22480,22470,22475,22
11/12/2009,16:37:00,22475,22475,22465,22470,8
11/12/2009,16:38:00,22465,22475,22450,22475,42
11/12/2009,16:39:00,22470,22475,22470,22470,8
11/12/2009,16:40:00,22475,22475,22465,22470,18
11/12/2009,16:41:00,22465,22465,22465,22465,2
11/12/2009,16:42:00,22465,22470,22465,22470,5
11/12/2009,16:43:00,22465,22465,22455,22460,8
11/12/2009,16:44:00,22455,22460,22450,22455,22
11/12/2009,16:45:00,22455,22460,22450,22455,12
11/12/2009,16:46:00,22445,22450,22445,22450,11
11/12/2009,16:47:00,22450,22460,22450,22460,31
11/12/2009,16:48:00,22465,22465,22450,22460,13
11/12/2009,16:49:00,22465,22465,22455,22455,18
11/12/2009,16:50:00,22460,22465,22455,22460,15
11/12/2009,16:51:00,22460,22470,22455,22470,12
11/12/2009,16:52:00,22470,22475,22465,22470,34
11/12/2009,16:53:00,22465,22465,22450,22455,32
11/12/2009,16:54:00,22455,22460,22450,22460,13
11/12/2009,16:55:00,22460,22470,22460,22470,20
11/12/2009,16:56:00,22465,22475,22455,22475,39
11/12/2009,16:57:00,22480,22510,22480,22490,82
11/12/2009,16:58:00,22495,22500,22490,22490,18
11/12/2009,16:59:00,22490,22495,22485,22490,29
11/12/2009,17:00:00,22495,22500,22480,22485,50
11/12/2009,17:01:00,22480,22480,22475,22480,20
11/12/2009,17:02:00,22480,22485,22475,22480,16
11/12/2009,17:03:00,22480,22480,22465,22470,37
11/12/2009,17:04:00,22465,22470,22465,22470,15
11/12/2009,17:05:00,22470,22475,22470,22470,12
11/12/2009,17:06:00,22470,22475,22465,22465,16
11/12/2009,17:07:00,22470,22475,22470,22470,85
11/12/2009,17:08:00,22475,22475,22470,22470,20
11/12/2009,17:09:00,22470,22470,22460,22460,36
11/12/2009,17:10:00,22460,22470,22455,22470,50
11/12/2009,17:11:00,22470,22470,22465,22470,8
11/12/2009,17:12:00,22470,22470,22465,22465,13
11/12/2009,17:13:00,22465,22480,22465,22470,44
11/12/2009,17:14:00,22475,22475,22460,22470,25
11/12/2009,17:15:00,22465,22480,22465,22475,26
11/12/2009,17:16:00,22480,22480,22470,22480,30
11/12/2009,17:17:00,22475,22475,22465,22470,39
11/12/2009,17:18:00,22465,22475,22460,22460,44
11/12/2009,17:19:00,22465,22465,22450,22450,35
11/12/2009,17:20:00,22450,22450,22420,22420,68
11/12/2009,17:21:00,22425,22435,22420,22430,40
11/12/2009,17:22:00,22430,22430,22420,22425,34
11/12/2009,17:23:00,22430,22430,22415,22415,43
11/12/2009,17:24:00,22425,22430,22415,22425,77
11/12/2009,17:25:00,22430,22430,22410,22410,56
11/12/2009,17:26:00,22415,22415,22395,22400,79
11/12/2009,17:27:00,22400,22405,22400,22405,46
11/12/2009,17:28:00,22405,22440,22405,22430,88
11/12/2009,17:29:00,22430,22430,22410,22420,67
11/12/2009,17:30:00,22410,22420,22395,22395,62
11/12/2009,17:31:00,22390,22395,22385,22390,40
11/12/2009,17:32:00,22395,22400,22390,22400,33
11/12/2009,17:33:00,22400,22415,22400,22410,27
11/12/2009,17:34:00,22405,22415,22400,22415,20
11/12/2009,17:35:00,22415,22435,22410,22425,40
11/12/2009,17:36:00,22425,22425,22415,22420,17
11/12/2009,17:37:00,22425,22425,22410,22410,29
11/12/2009,17:38:00,22410,22415,22400,22405,39
11/12/2009,17:39:00,22405,22430,22400,22420,37