DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/08/2009,11:37:00,22430,22430,22425,22430,11
31/08/2009,11:38:00,22430,22430,22430,22430,3
31/08/2009,11:40:00,22425,22425,22410,22420,16
31/08/2009,11:41:00,22415,22415,22415,22415,1
31/08/2009,11:42:00,22415,22415,22415,22415,1
31/08/2009,11:43:00,22420,22430,22420,22425,3
31/08/2009,11:47:00,22425,22425,22420,22420,7
31/08/2009,11:48:00,22415,22420,22415,22420,7
31/08/2009,11:49:00,22425,22425,22415,22415,2
31/08/2009,11:50:00,22415,22420,22410,22415,7
31/08/2009,11:51:00,22420,22420,22420,22420,1
31/08/2009,11:52:00,22415,22415,22415,22415,3
31/08/2009,11:53:00,22420,22420,22415,22415,4
31/08/2009,11:55:00,22420,22420,22415,22420,3
31/08/2009,11:56:00,22420,22420,22420,22420,2
31/08/2009,11:57:00,22420,22425,22420,22420,3
31/08/2009,11:58:00,22420,22420,22420,22420,1
31/08/2009,11:59:00,22420,22420,22420,22420,1
31/08/2009,12:00:00,22420,22420,22420,22420,1
31/08/2009,12:01:00,22415,22415,22415,22415,1
31/08/2009,12:02:00,22415,22415,22415,22415,5
31/08/2009,12:03:00,22410,22410,22410,22410,2
31/08/2009,12:04:00,22410,22410,22410,22410,1
31/08/2009,12:05:00,22410,22410,22410,22410,1
31/08/2009,12:06:00,22410,22415,22410,22415,4
31/08/2009,12:07:00,22415,22415,22415,22415,1
31/08/2009,12:08:00,22420,22420,22420,22420,2
31/08/2009,12:10:00,22420,22420,22420,22420,1
31/08/2009,12:11:00,22420,22420,22420,22420,1
31/08/2009,12:14:00,22415,22415,22410,22415,4
31/08/2009,12:15:00,22415,22415,22410,22410,4
31/08/2009,12:16:00,22405,22405,22405,22405,3
31/08/2009,12:17:00,22405,22405,22405,22405,3
31/08/2009,12:18:00,22405,22405,22405,22405,16
31/08/2009,12:19:00,22405,22405,22405,22405,1
31/08/2009,12:20:00,22405,22405,22405,22405,1
31/08/2009,12:22:00,22400,22400,22400,22400,3
31/08/2009,12:23:00,22395,22395,22380,22385,47
31/08/2009,12:24:00,22385,22385,22385,22385,2
31/08/2009,12:25:00,22385,22385,22380,22380,11
31/08/2009,12:26:00,22375,22380,22370,22375,21
31/08/2009,12:27:00,22370,22370,22370,22370,3
31/08/2009,12:28:00,22375,22375,22370,22370,4
31/08/2009,12:29:00,22375,22380,22370,22380,9
31/08/2009,12:30:00,22375,22380,22375,22375,7
31/08/2009,12:31:00,22380,22385,22380,22385,6
31/08/2009,12:32:00,22390,22390,22390,22390,4
31/08/2009,12:33:00,22390,22390,22390,22390,7
31/08/2009,12:34:00,22390,22395,22390,22390,8
31/08/2009,12:35:00,22390,22390,22385,22385,3
31/08/2009,12:37:00,22385,22385,22385,22385,1
31/08/2009,12:38:00,22390,22390,22385,22385,2
31/08/2009,12:39:00,22380,22385,22380,22385,3
31/08/2009,12:41:00,22380,22385,22380,22380,3
31/08/2009,12:43:00,22380,22395,22380,22395,8
31/08/2009,12:44:00,22395,22400,22395,22400,7
31/08/2009,12:45:00,22400,22400,22400,22400,5
31/08/2009,12:49:00,22400,22400,22395,22400,5
31/08/2009,12:50:00,22405,22405,22405,22405,4
31/08/2009,12:51:00,22400,22400,22400,22400,8
31/08/2009,12:52:00,22400,22400,22395,22395,2
31/08/2009,12:53:00,22400,22400,22400,22400,1
31/08/2009,12:54:00,22400,22400,22400,22400,1
31/08/2009,12:55:00,22400,22405,22400,22405,3
31/08/2009,12:57:00,22395,22395,22395,22395,2
31/08/2009,12:58:00,22395,22395,22395,22395,5
31/08/2009,12:59:00,22395,22395,22390,22390,4
31/08/2009,13:00:00,22390,22390,22385,22390,5
31/08/2009,13:01:00,22385,22390,22385,22390,7
31/08/2009,13:02:00,22390,22395,22390,22395,7
31/08/2009,13:03:00,22395,22395,22395,22395,2
31/08/2009,13:06:00,22400,22400,22400,22400,2
31/08/2009,13:07:00,22405,22405,22405,22405,1
31/08/2009,13:08:00,22395,22400,22395,22400,4
31/08/2009,13:10:00,22400,22400,22400,22400,1
31/08/2009,13:11:00,22395,22395,22390,22395,6
31/08/2009,13:13:00,22390,22390,22390,22390,3
31/08/2009,13:14:00,22400,22400,22395,22395,3
31/08/2009,13:16:00,22395,22395,22395,22395,1
31/08/2009,13:18:00,22395,22395,22395,22395,1
31/08/2009,13:19:00,22400,22400,22400,22400,1
31/08/2009,13:20:00,22395,22400,22395,22400,5
31/08/2009,13:21:00,22400,22400,22400,22400,1
31/08/2009,13:23:00,22400,22400,22395,22395,4
31/08/2009,13:24:00,22400,22400,22400,22400,2
31/08/2009,13:25:00,22400,22400,22400,22400,4
31/08/2009,13:26:00,22400,22400,22400,22400,1
31/08/2009,13:27:00,22405,22405,22405,22405,2
31/08/2009,13:28:00,22400,22405,22400,22405,3
31/08/2009,13:29:00,22405,22410,22405,22410,10
31/08/2009,13:30:00,22410,22425,22410,22420,16
31/08/2009,13:31:00,22420,22425,22415,22415,6
31/08/2009,13:32:00,22415,22415,22415,22415,4
31/08/2009,13:33:00,22410,22420,22410,22420,22
31/08/2009,13:34:00,22420,22420,22420,22420,1
31/08/2009,13:35:00,22420,22420,22420,22420,1
31/08/2009,13:36:00,22425,22425,22415,22415,2
31/08/2009,13:37:00,22415,22420,22415,22420,13
31/08/2009,13:40:00,22415,22420,22415,22420,2
31/08/2009,13:42:00,22415,22420,22415,22420,3
31/08/2009,13:43:00,22420,22420,22420,22420,1
31/08/2009,13:45:00,22415,22415,22410,22415,5
31/08/2009,13:46:00,22415,22415,22415,22415,2
31/08/2009,13:47:00,22415,22415,22415,22415,7
31/08/2009,13:48:00,22415,22415,22415,22415,1
31/08/2009,13:49:00,22415,22415,22415,22415,13
31/08/2009,13:50:00,22415,22415,22415,22415,4
31/08/2009,13:51:00,22415,22415,22415,22415,1
31/08/2009,13:55:00,22405,22410,22400,22410,5
31/08/2009,13:57:00,22410,22410,22400,22410,4
31/08/2009,13:59:00,22410,22410,22410,22410,2
31/08/2009,14:00:00,22405,22405,22400,22400,3
31/08/2009,14:02:00,22405,22405,22405,22405,2
31/08/2009,14:03:00,22405,22410,22400,22400,6
31/08/2009,14:04:00,22405,22405,22400,22400,3
31/08/2009,14:05:00,22400,22400,22390,22395,7
31/08/2009,14:06:00,22390,22395,22390,22390,10
31/08/2009,14:07:00,22390,22390,22385,22385,3
31/08/2009,14:08:00,22390,22395,22385,22395,4
31/08/2009,14:09:00,22395,22395,22385,22385,7
31/08/2009,14:10:00,22380,22380,22380,22380,15
31/08/2009,14:11:00,22380,22380,22380,22380,2
31/08/2009,14:13:00,22385,22385,22380,22380,5
31/08/2009,14:14:00,22385,22395,22385,22390,7
31/08/2009,14:15:00,22395,22395,22395,22395,1
31/08/2009,14:16:00,22390,22390,22385,22385,2
31/08/2009,14:17:00,22385,22385,22380,22385,5
31/08/2009,14:18:00,22385,22385,22385,22385,1
31/08/2009,14:19:00,22390,22390,22385,22390,3
31/08/2009,14:20:00,22390,22395,22390,22395,7
31/08/2009,14:21:00,22390,22390,22390,22390,4
31/08/2009,14:22:00,22390,22395,22390,22390,8
31/08/2009,14:23:00,22395,22395,22395,22395,2
31/08/2009,14:25:00,22390,22390,22390,22390,1
31/08/2009,14:26:00,22395,22395,22390,22390,3
31/08/2009,14:28:00,22395,22395,22390,22390,3
31/08/2009,14:30:00,22390,22390,22390,22390,3
31/08/2009,14:31:00,22390,22395,22390,22395,7
31/08/2009,14:32:00,22390,22395,22390,22395,2
31/08/2009,14:34:00,22400,22400,22400,22400,6
31/08/2009,14:35:00,22400,22400,22400,22400,4
31/08/2009,14:36:00,22400,22405,22400,22405,5
31/08/2009,14:37:00,22410,22410,22400,22400,4
31/08/2009,14:38:00,22400,22415,22400,22415,10
31/08/2009,14:39:00,22415,22415,22410,22410,3
31/08/2009,14:40:00,22410,22410,22405,22405,4
31/08/2009,14:41:00,22405,22405,22405,22405,4
31/08/2009,14:43:00,22400,22410,22400,22405,8
31/08/2009,14:44:00,22400,22400,22395,22400,7
31/08/2009,14:45:00,22405,22405,22400,22405,6
31/08/2009,14:46:00,22400,22405,22400,22405,4
31/08/2009,14:47:00,22405,22410,22405,22410,5
31/08/2009,14:48:00,22405,22410,22405,22410,4
31/08/2009,14:49:00,22405,22405,22405,22405,6
31/08/2009,14:50:00,22410,22415,22410,22410,10
31/08/2009,14:51:00,22410,22410,22405,22405,12
31/08/2009,14:53:00,22405,22405,22405,22405,1
31/08/2009,14:54:00,22400,22400,22400,22400,1
31/08/2009,14:55:00,22405,22405,22405,22405,2
31/08/2009,14:56:00,22405,22405,22405,22405,2
31/08/2009,14:57:00,22410,22410,22405,22410,5
31/08/2009,15:00:00,22410,22410,22400,22400,9
31/08/2009,15:02:00,22405,22405,22405,22405,4
31/08/2009,15:03:00,22400,22400,22400,22400,1
31/08/2009,15:04:00,22405,22405,22405,22405,1
31/08/2009,15:06:00,22400,22400,22385,22385,19
31/08/2009,15:07:00,22385,22385,22380,22380,5
31/08/2009,15:08:00,22380,22380,22375,22380,15
31/08/2009,15:09:00,22375,22390,22375,22390,11
31/08/2009,15:10:00,22385,22400,22385,22390,18
31/08/2009,15:11:00,22400,22405,22400,22400,17
31/08/2009,15:12:00,22400,22400,22395,22395,2
31/08/2009,15:13:00,22400,22400,22400,22400,1
31/08/2009,15:14:00,22400,22405,22400,22405,5
31/08/2009,15:15:00,22405,22410,22405,22405,9
31/08/2009,15:16:00,22400,22405,22400,22405,2
31/08/2009,15:17:00,22410,22410,22405,22405,8
31/08/2009,15:18:00,22405,22410,22405,22405,5
31/08/2009,15:19:00,22405,22410,22405,22405,7
31/08/2009,15:20:00,22400,22400,22400,22400,2
31/08/2009,15:22:00,22400,22400,22400,22400,1
31/08/2009,15:24:00,22395,22395,22390,22390,6
31/08/2009,15:25:00,22395,22395,22390,22390,11
31/08/2009,15:26:00,22390,22390,22390,22390,2
31/08/2009,15:28:00,22390,22390,22390,22390,6
31/08/2009,15:30:00,22385,22385,22375,22375,24
31/08/2009,15:31:00,22380,22400,22380,22400,22
31/08/2009,15:32:00,22400,22400,22395,22395,5
31/08/2009,15:33:00,22400,22400,22395,22395,7
31/08/2009,15:34:00,22390,22390,22380,22385,11
31/08/2009,15:35:00,22385,22385,22380,22385,4
31/08/2009,15:36:00,22385,22400,22385,22400,7
31/08/2009,15:37:00,22395,22395,22385,22385,9
31/08/2009,15:38:00,22380,22400,22380,22400,13
31/08/2009,15:39:00,22400,22405,22395,22395,16
31/08/2009,15:40:00,22400,22400,22380,22385,20
31/08/2009,15:41:00,22385,22385,22340,22340,88
31/08/2009,15:42:00,22340,22375,22335,22350,63
31/08/2009,15:43:00,22360,22380,22360,22370,28
31/08/2009,15:44:00,22380,22400,22380,22380,27
31/08/2009,15:45:00,22380,22395,22355,22395,71
31/08/2009,15:46:00,22400,22425,22395,22400,98
31/08/2009,15:47:00,22395,22395,22375,22390,24
31/08/2009,15:48:00,22385,22385,22330,22350,89
31/08/2009,15:49:00,22340,22360,22340,22355,39
31/08/2009,15:50:00,22345,22350,22320,22320,72
31/08/2009,15:51:00,22320,22325,22305,22325,80
31/08/2009,15:52:00,22325,22330,22290,22290,91
31/08/2009,15:53:00,22295,22325,22295,22315,44
31/08/2009,15:54:00,22325,22330,22300,22310,44
31/08/2009,15:55:00,22300,22330,22300,22310,19
31/08/2009,15:56:00,22310,22325,22305,22325,10
31/08/2009,15:57:00,22320,22330,22310,22325,41
31/08/2009,15:58:00,22325,22340,22325,22335,21
31/08/2009,15:59:00,22335,22350,22335,22345,22
31/08/2009,16:00:00,22340,22350,22315,22320,55
31/08/2009,16:01:00,22310,22320,22310,22310,18
31/08/2009,16:02:00,22310,22310,22295,22295,32
31/08/2009,16:03:00,22295,22315,22295,22315,37
31/08/2009,16:04:00,22310,22315,22305,22310,10
31/08/2009,16:05:00,22310,22315,22305,22315,16
31/08/2009,16:06:00,22310,22310,22310,22310,4
31/08/2009,16:07:00,22320,22320,22305,22305,14
31/08/2009,16:08:00,22305,22325,22305,22325,21
31/08/2009,16:09:00,22330,22335,22330,22330,24
31/08/2009,16:10:00,22325,22325,22320,22320,4
31/08/2009,16:11:00,22325,22330,22325,22330,12
31/08/2009,16:12:00,22325,22325,22320,22320,14
31/08/2009,16:13:00,22325,22330,22320,22320,7
31/08/2009,16:14:00,22320,22345,22320,22345,48
31/08/2009,16:15:00,22350,22365,22345,22365,28
31/08/2009,16:16:00,22360,22360,22345,22345,38
31/08/2009,16:17:00,22340,22345,22340,22340,8
31/08/2009,16:18:00,22340,22340,22330,22330,8
31/08/2009,16:19:00,22335,22335,22330,22330,7
31/08/2009,16:20:00,22335,22355,22335,22355,10
31/08/2009,16:21:00,22350,22350,22330,22345,19
31/08/2009,16:22:00,22335,22340,22335,22340,2
31/08/2009,16:23:00,22335,22335,22325,22325,6
31/08/2009,16:24:00,22325,22325,22300,22305,36
31/08/2009,16:25:00,22305,22315,22300,22315,30
31/08/2009,16:26:00,22315,22315,22310,22315,16
31/08/2009,16:27:00,22315,22320,22315,22315,7
31/08/2009,16:28:00,22315,22315,22270,22285,92
31/08/2009,16:29:00,22285,22310,22280,22305,57
31/08/2009,16:30:00,22300,22305,22280,22285,16
31/08/2009,16:31:00,22285,22295,22285,22290,11
31/08/2009,16:32:00,22285,22295,22275,22295,35
31/08/2009,16:33:00,22295,22300,22295,22300,10
31/08/2009,16:34:00,22305,22305,22295,22295,18
31/08/2009,16:35:00,22305,22315,22300,22315,17
31/08/2009,16:36:00,22315,22320,22310,22320,18
31/08/2009,16:37:00,22320,22320,22310,22310,14
31/08/2009,16:38:00,22310,22320,22305,22315,12
31/08/2009,16:39:00,22315,22345,22310,22340,45
31/08/2009,16:40:00,22340,22365,22340,22360,54
31/08/2009,16:41:00,22365,22375,22365,22370,46
31/08/2009,16:42:00,22370,22380,22370,22370,27
31/08/2009,16:43:00,22370,22375,22365,22365,17
31/08/2009,16:44:00,22360,22365,22355,22365,11
31/08/2009,16:45:00,22360,22365,22360,22365,5
31/08/2009,16:46:00,22370,22375,22365,22365,22
31/08/2009,16:47:00,22365,22365,22355,22360,14
31/08/2009,16:48:00,22355,22365,22355,22365,12
31/08/2009,16:49:00,22370,22370,22370,22370,4
31/08/2009,16:50:00,22375,22385,22375,22380,15
31/08/2009,16:51:00,22380,22390,22380,22390,12
31/08/2009,16:52:00,22390,22400,22390,22395,26
31/08/2009,16:53:00,22400,22400,22375,22375,30
31/08/2009,16:54:00,22375,22380,22370,22375,14
31/08/2009,16:55:00,22375,22375,22365,22375,24
31/08/2009,16:56:00,22370,22375,22365,22370,12
31/08/2009,16:57:00,22370,22370,22365,22365,16
31/08/2009,16:58:00,22365,22370,22360,22365,42
31/08/2009,16:59:00,22375,22385,22375,22380,13
31/08/2009,17:00:00,22380,22390,22375,22380,42
31/08/2009,17:01:00,22380,22380,22365,22365,14
31/08/2009,17:02:00,22365,22375,22365,22375,14
31/08/2009,17:03:00,22380,22380,22365,22365,12
31/08/2009,17:04:00,22365,22370,22365,22370,21
31/08/2009,17:05:00,22370,22375,22370,22375,9
31/08/2009,17:06:00,22375,22375,22370,22375,3
31/08/2009,17:07:00,22380,22380,22375,22375,12
31/08/2009,17:08:00,22380,22380,22380,22380,8
31/08/2009,17:09:00,22375,22385,22375,22380,25
31/08/2009,17:10:00,22385,22405,22380,22400,69
31/08/2009,17:11:00,22400,22410,22395,22405,50
31/08/2009,17:12:00,22400,22405,22390,22395,51
31/08/2009,17:13:00,22395,22395,22385,22385,3
31/08/2009,17:14:00,22385,22385,22380,22380,39
31/08/2009,17:15:00,22375,22385,22375,22380,21
31/08/2009,17:16:00,22385,22395,22380,22385,41
31/08/2009,17:17:00,22390,22395,22390,22390,7
31/08/2009,17:18:00,22385,22390,22385,22390,7
31/08/2009,17:19:00,22390,22400,22380,22380,25
31/08/2009,17:20:00,22390,22400,22380,22390,42
31/08/2009,17:21:00,22395,22400,22395,22400,19
31/08/2009,17:22:00,22395,22400,22390,22395,21
31/08/2009,17:23:00,22390,22395,22380,22395,55
31/08/2009,17:24:00,22385,22410,22385,22410,147
31/08/2009,17:25:00,22410,22465,22410,22465,129
31/08/2009,17:26:00,22465,22475,22430,22460,143
31/08/2009,17:27:00,22460,22480,22455,22460,137
31/08/2009,17:28:00,22460,22470,22440,22450,133
31/08/2009,17:29:00,22450,22465,22430,22455,215
31/08/2009,17:30:00,22445,22455,22425,22430,99
31/08/2009,17:31:00,22430,22435,22420,22425,80
31/08/2009,17:32:00,22435,22440,22420,22435,33
31/08/2009,17:33:00,22430,22430,22415,22430,46
31/08/2009,17:34:00,22430,22440,22415,22440,44
31/08/2009,17:35:00,22440,22440,22425,22435,17
31/08/2009,17:36:00,22440,22440,22430,22440,14
31/08/2009,17:37:00,22440,22465,22435,22465,22
31/08/2009,17:38:00,22465,22520,22465,22510,119
31/08/2009,17:39:00,22515,22550,22505,22545,117
01/09/2009,09:00:00,22565,22635,22545,22605,189
01/09/2009,09:01:00,22600,22600,22580,22600,116
01/09/2009,09:02:00,22605,22605,22580,22600,63
01/09/2009,09:03:00,22600,22615,22600,22610,80
01/09/2009,09:04:00,22610,22620,22600,22620,90
01/09/2009,09:05:00,22615,22630,22585,22600,240
01/09/2009,09:06:00,22600,22605,22595,22605,52
01/09/2009,09:07:00,22605,22615,22605,22610,30
01/09/2009,09:08:00,22605,22610,22585,22585,48
01/09/2009,09:09:00,22590,22595,22585,22595,39
01/09/2009,09:10:00,22600,22600,22570,22575,54
01/09/2009,09:11:00,22570,22590,22565,22585,60
01/09/2009,09:12:00,22580,22585,22570,22570,73
01/09/2009,09:13:00,22575,22585,22570,22585,31
01/09/2009,09:14:00,22590,22595,22580,22590,26
01/09/2009,09:15:00,22595,22615,22595,22605,43
01/09/2009,09:16:00,22610,22615,22600,22600,38
01/09/2009,09:17:00,22600,22600,22570,22570,87
01/09/2009,09:18:00,22570,22580,22565,22580,43
01/09/2009,09:19:00,22580,22580,22575,22575,12
01/09/2009,09:20:00,22575,22590,22570,22590,25
01/09/2009,09:21:00,22595,22600,22585,22585,22
01/09/2009,09:22:00,22585,22590,22580,22590,18
01/09/2009,09:23:00,22580,22580,22565,22570,22
01/09/2009,09:24:00,22565,22570,22520,22525,235
01/09/2009,09:25:00,22525,22530,22510,22510,63
01/09/2009,09:26:00,22510,22530,22495,22525,80
01/09/2009,09:27:00,22530,22545,22515,22520,40
01/09/2009,09:28:00,22515,22515,22500,22510,34
01/09/2009,09:29:00,22515,22520,22510,22520,6
01/09/2009,09:30:00,22520,22525,22485,22495,55
01/09/2009,09:31:00,22495,22515,22490,22510,28
01/09/2009,09:32:00,22505,22505,22480,22480,35
01/09/2009,09:33:00,22475,22490,22470,22490,48
01/09/2009,09:34:00,22480,22490,22480,22485,16
01/09/2009,09:35:00,22485,22490,22475,22490,35
01/09/2009,09:36:00,22495,22500,22490,22500,25
01/09/2009,09:37:00,22500,22505,22490,22500,30
01/09/2009,09:38:00,22500,22530,22500,22520,59
01/09/2009,09:39:00,22520,22530,22520,22530,27
01/09/2009,09:40:00,22520,22520,22510,22515,12
01/09/2009,09:41:00,22515,22515,22505,22510,24
01/09/2009,09:42:00,22515,22520,22515,22520,22
01/09/2009,09:43:00,22510,22520,22510,22515,43
01/09/2009,09:44:00,22515,22520,22510,22510,34
01/09/2009,09:45:00,22510,22510,22450,22450,137
01/09/2009,09:46:00,22455,22475,22455,22475,41
01/09/2009,09:47:00,22475,22475,22465,22470,15
01/09/2009,09:48:00,22470,22475,22460,22465,17
01/09/2009,09:49:00,22460,22470,22455,22465,15
01/09/2009,09:50:00,22465,22465,22430,22435,53
01/09/2009,09:51:00,22435,22455,22430,22440,42
01/09/2009,09:52:00,22435,22440,22435,22440,12
01/09/2009,09:53:00,22440,22445,22440,22445,18
01/09/2009,09:54:00,22445,22445,22430,22430,12
01/09/2009,09:55:00,22435,22440,22435,22435,17
01/09/2009,09:56:00,22435,22455,22435,22455,27
01/09/2009,09:57:00,22450,22455,22440,22455,19
01/09/2009,09:58:00,22455,22465,22455,22465,15
01/09/2009,09:59:00,22460,22465,22445,22460,22
01/09/2009,10:00:00,22445,22445,22400,22410,109
01/09/2009,10:01:00,22415,22440,22410,22430,31
01/09/2009,10:02:00,22430,22430,22415,22420,22
01/09/2009,10:03:00,22420,22420,22390,22390,47
01/09/2009,10:04:00,22395,22430,22395,22420,62
01/09/2009,10:05:00,22425,22430,22405,22405,21
01/09/2009,10:06:00,22400,22400,22385,22390,44
01/09/2009,10:07:00,22395,22405,22390,22400,12
01/09/2009,10:08:00,22395,22410,22395,22400,16
01/09/2009,10:09:00,22400,22405,22400,22400,13
01/09/2009,10:10:00,22405,22410,22365,22365,80
01/09/2009,10:11:00,22365,22370,22340,22350,77
01/09/2009,10:12:00,22340,22350,22330,22330,57
01/09/2009,10:13:00,22325,22325,22290,22320,145
01/09/2009,10:14:00,22315,22320,22295,22295,29
01/09/2009,10:15:00,22300,22300,22160,22205,403
01/09/2009,10:16:00,22200,22240,22180,22235,139
01/09/2009,10:17:00,22235,22250,22210,22210,57
01/09/2009,10:18:00,22215,22245,22215,22240,34
01/09/2009,10:19:00,22250,22255,22230,22230,30
01/09/2009,10:20:00,22230,22245,22215,22215,68
01/09/2009,10:21:00,22215,22225,22205,22220,68
01/09/2009,10:22:00,22225,22240,22225,22225,27
01/09/2009,10:23:00,22220,22225,22215,22220,25
01/09/2009,10:24:00,22215,22230,22215,22220,14
01/09/2009,10:25:00,22215,22215,22155,22165,102
01/09/2009,10:26:00,22160,22175,22135,22140,167
01/09/2009,10:27:00,22135,22145,22085,22085,151
01/09/2009,10:28:00,22090,22125,22080,22115,82
01/09/2009,10:29:00,22110,22130,22105,22125,36
01/09/2009,10:30:00,22120,22120,22045,22045,131
01/09/2009,10:31:00,22045,22080,22045,22065,86
01/09/2009,10:32:00,22070,22075,22055,22060,73
01/09/2009,10:33:00,22065,22120,22065,22105,50
01/09/2009,10:34:00,22100,22100,22060,22070,45
01/09/2009,10:35:00,22080,22100,22065,22100,81
01/09/2009,10:36:00,22105,22110,22100,22105,52
01/09/2009,10:37:00,22105,22120,22105,22110,50
01/09/2009,10:38:00,22110,22125,22110,22125,23
01/09/2009,10:39:00,22125,22135,22125,22125,13
01/09/2009,10:40:00,22135,22170,22130,22155,89
01/09/2009,10:41:00,22160,22175,22160,22175,14
01/09/2009,10:42:00,22175,22175,22155,22160,58
01/09/2009,10:43:00,22155,22175,22155,22175,11
01/09/2009,10:44:00,22170,22175,22160,22160,9
01/09/2009,10:45:00,22165,22180,22165,22165,26
01/09/2009,10:46:00,22165,22165,22145,22145,22
01/09/2009,10:47:00,22145,22155,22145,22155,8
01/09/2009,10:48:00,22150,22150,22140,22145,7
01/09/2009,10:49:00,22145,22145,22130,22140,10
01/09/2009,10:50:00,22130,22140,22105,22105,57
01/09/2009,10:51:00,22105,22115,22105,22110,11
01/09/2009,10:52:00,22105,22110,22105,22110,11
01/09/2009,10:53:00,22110,22115,22105,22105,7
01/09/2009,10:54:00,22110,22115,22110,22115,20
01/09/2009,10:55:00,22120,22145,22115,22145,64
01/09/2009,10:56:00,22145,22160,22135,22140,37
01/09/2009,10:57:00,22140,22150,22135,22150,33
01/09/2009,10:58:00,22150,22175,22150,22160,32
01/09/2009,10:59:00,22160,22170,22155,22170,14
01/09/2009,11:00:00,22165,22165,22135,22135,35
01/09/2009,11:01:00,22135,22140,22130,22140,7
01/09/2009,11:02:00,22135,22155,22135,22155,38
01/09/2009,11:03:00,22150,22150,22145,22145,4
01/09/2009,11:04:00,22150,22150,22150,22150,1
01/09/2009,11:05:00,22145,22145,22130,22130,12
01/09/2009,11:06:00,22135,22135,22115,22120,20
01/09/2009,11:07:00,22115,22120,22115,22120,9
01/09/2009,11:08:00,22120,22145,22120,22145,8
01/09/2009,11:09:00,22125,22125,22120,22125,3
01/09/2009,11:10:00,22125,22140,22125,22140,10
01/09/2009,11:11:00,22130,22135,22130,22130,4
01/09/2009,11:12:00,22130,22140,22130,22140,3
01/09/2009,11:13:00,22135,22140,22135,22135,13
01/09/2009,11:14:00,22135,22135,22125,22125,17
01/09/2009,11:15:00,22120,22120,22105,22105,36
01/09/2009,11:16:00,22105,22105,22100,22105,23
01/09/2009,11:17:00,22100,22105,22090,22090,63
01/09/2009,11:18:00,22090,22095,22090,22095,53
01/09/2009,11:19:00,22090,22095,22085,22095,13
01/09/2009,11:20:00,22100,22105,22095,22105,10
01/09/2009,11:21:00,22100,22105,22090,22105,24
01/09/2009,11:22:00,22095,22095,22090,22090,8
01/09/2009,11:23:00,22090,22090,22085,22090,15
01/09/2009,11:24:00,22090,22100,22085,22100,9
01/09/2009,11:25:00,22100,22115,22095,22095,14
01/09/2009,11:26:00,22100,22100,22065,22080,64
01/09/2009,11:27:00,22085,22085,22065,22065,14
01/09/2009,11:28:00,22060,22060,22035,22045,74
01/09/2009,11:29:00,22045,22055,22045,22055,29
01/09/2009,11:30:00,22055,22055,22020,22030,48
01/09/2009,11:31:00,22030,22045,22030,22040,26
01/09/2009,11:32:00,22040,22050,22040,22050,18
01/09/2009,11:33:00,22050,22065,22050,22065,44
01/09/2009,11:34:00,22070,22070,22065,22070,9
01/09/2009,11:35:00,22075,22085,22075,22085,30
01/09/2009,11:36:00,22090,22095,22090,22095,16
01/09/2009,11:37:00,22095,22105,22095,22100,16
01/09/2009,11:38:00,22100,22100,22100,22100,1
01/09/2009,11:39:00,22100,22115,22100,22115,9
01/09/2009,11:40:00,22115,22120,22110,22120,9
01/09/2009,11:41:00,22120,22125,22120,22120,7
01/09/2009,11:42:00,22120,22125,22120,22120,4
01/09/2009,11:43:00,22115,22115,22100,22100,24
01/09/2009,11:44:00,22095,22100,22095,22100,5
01/09/2009,11:45:00,22105,22105,22100,22100,28
01/09/2009,11:46:00,22100,22100,22085,22085,65
01/09/2009,11:47:00,22085,22090,22075,22075,68
01/09/2009,11:48:00,22070,22075,22065,22070,62
01/09/2009,11:49:00,22070,22090,22070,22090,27
01/09/2009,11:50:00,22085,22085,22075,22075,8
01/09/2009,11:51:00,22075,22075,22070,22070,4
01/09/2009,11:52:00,22070,22070,22065,22070,5
01/09/2009,11:53:00,22065,22065,22060,22065,28
01/09/2009,11:54:00,22065,22065,22060,22060,5
01/09/2009,11:55:00,22060,22075,22060,22075,11
01/09/2009,11:56:00,22075,22085,22075,22080,21
01/09/2009,11:57:00,22080,22080,22075,22075,3
01/09/2009,11:58:00,22085,22090,22085,22090,7
01/09/2009,11:59:00,22095,22110,22095,22105,10
01/09/2009,12:00:00,22105,22105,22085,22090,63
01/09/2009,12:01:00,22090,22095,22090,22095,7
01/09/2009,12:02:00,22095,22095,22085,22085,12
01/09/2009,12:03:00,22085,22095,22085,22085,11
01/09/2009,12:04:00,22080,22080,22070,22075,10
01/09/2009,12:05:00,22080,22090,22080,22085,8
01/09/2009,12:06:00,22085,22085,22085,22085,4
01/09/2009,12:07:00,22080,22085,22080,22085,12
01/09/2009,12:08:00,22080,22080,22075,22075,4
01/09/2009,12:09:00,22080,22080,22075,22075,3
01/09/2009,12:10:00,22075,22075,22060,22060,5
01/09/2009,12:11:00,22070,22080,22065,22075,28
01/09/2009,12:12:00,22080,22080,22080,22080,2
01/09/2009,12:13:00,22080,22080,22070,22070,28
01/09/2009,12:14:00,22070,22070,22065,22065,17
01/09/2009,12:15:00,22060,22065,22060,22065,5
01/09/2009,12:16:00,22065,22070,22065,22070,8
01/09/2009,12:17:00,22070,22070,22055,22065,79
01/09/2009,12:18:00,22060,22075,22060,22065,21
01/09/2009,12:19:00,22070,22075,22070,22075,5
01/09/2009,12:20:00,22075,22080,22075,22080,3
01/09/2009,12:21:00,22080,22085,22080,22085,10
01/09/2009,12:22:00,22090,22090,22085,22090,9
01/09/2009,12:23:00,22090,22095,22085,22085,6
01/09/2009,12:24:00,22090,22095,22090,22090,6
01/09/2009,12:25:00,22090,22090,22080,22085,5
01/09/2009,12:26:00,22080,22080,22080,22080,9
01/09/2009,12:27:00,22085,22085,22075,22075,12
01/09/2009,12:28:00,22080,22080,22080,22080,3
01/09/2009,12:29:00,22075,22075,22060,22060,11
01/09/2009,12:30:00,22055,22060,22050,22050,30
01/09/2009,12:31:00,22050,22060,22050,22060,7
01/09/2009,12:32:00,22065,22065,22060,22065,10
01/09/2009,12:33:00,22065,22065,22055,22055,9
01/09/2009,12:35:00,22065,22070,22060,22070,7
01/09/2009,12:36:00,22070,22075,22065,22065,10
01/09/2009,12:37:00,22065,22065,22055,22055,6
01/09/2009,12:38:00,22050,22060,22050,22060,18
01/09/2009,12:39:00,22060,22065,22060,22065,6
01/09/2009,12:40:00,22060,22060,22060,22060,2
01/09/2009,12:41:00,22060,22060,22060,22060,3
01/09/2009,12:42:00,22065,22075,22065,22075,8
01/09/2009,12:43:00,22070,22075,22070,22070,9
01/09/2009,12:44:00,22070,22070,22070,22070,2
01/09/2009,12:45:00,22070,22070,22060,22060,6
01/09/2009,12:47:00,22055,22060,22050,22050,20
01/09/2009,12:48:00,22050,22050,22040,22050,35
01/09/2009,12:49:00,22055,22070,22055,22060,39
01/09/2009,12:50:00,22060,22060,22055,22055,4
01/09/2009,12:51:00,22060,22060,22060,22060,4
01/09/2009,12:52:00,22060,22065,22060,22065,13
01/09/2009,12:53:00,22055,22055,22050,22055,3
01/09/2009,12:54:00,22065,22065,22055,22055,8
01/09/2009,12:55:00,22055,22060,22050,22060,7
01/09/2009,12:58:00,22060,22060,22055,22055,6
01/09/2009,12:59:00,22055,22060,22055,22060,2
01/09/2009,13:00:00,22050,22050,22050,22050,1
01/09/2009,13:01:00,22060,22065,22060,22065,5
01/09/2009,13:03:00,22065,22075,22060,22070,6
01/09/2009,13:04:00,22070,22070,22060,22060,11
01/09/2009,13:05:00,22055,22075,22055,22075,31
01/09/2009,13:06:00,22070,22075,22070,22075,8
01/09/2009,13:07:00,22080,22095,22080,22090,52
01/09/2009,13:08:00,22090,22090,22085,22085,12
01/09/2009,13:09:00,22080,22085,22080,22085,2
01/09/2009,13:10:00,22085,22085,22085,22085,3
01/09/2009,13:11:00,22090,22090,22085,22090,22
01/09/2009,13:12:00,22085,22090,22085,22085,33
01/09/2009,13:13:00,22085,22095,22085,22095,6
01/09/2009,13:14:00,22090,22095,22090,22090,13
01/09/2009,13:15:00,22090,22090,22080,22080,8
01/09/2009,13:16:00,22080,22080,22075,22080,9
01/09/2009,13:17:00,22080,22080,22080,22080,2
01/09/2009,13:18:00,22075,22075,22070,22075,12
01/09/2009,13:19:00,22070,22070,22070,22070,2
01/09/2009,13:20:00,22070,22090,22070,22085,26
01/09/2009,13:21:00,22085,22100,22085,22100,283
01/09/2009,13:22:00,22105,22105,22090,22090,13
01/09/2009,13:23:00,22095,22095,22095,22095,3
01/09/2009,13:24:00,22100,22100,22100,22100,1
01/09/2009,13:25:00,22095,22095,22085,22085,10
01/09/2009,13:26:00,22085,22085,22075,22075,7
01/09/2009,13:27:00,22070,22075,22070,22075,4
01/09/2009,13:29:00,22085,22085,22085,22085,1
01/09/2009,13:30:00,22090,22090,22085,22085,2
01/09/2009,13:31:00,22090,22090,22085,22085,6
01/09/2009,13:33:00,22095,22100,22095,22100,8
01/09/2009,13:34:00,22100,22105,22095,22105,30
01/09/2009,13:35:00,22105,22110,22105,22110,7
01/09/2009,13:36:00,22110,22110,22110,22110,4
01/09/2009,13:37:00,22105,22105,22095,22105,11
01/09/2009,13:38:00,22110,22110,22105,22110,3
01/09/2009,13:39:00,22110,22120,22110,22115,14
01/09/2009,13:40:00,22115,22115,22115,22115,2
01/09/2009,13:41:00,22115,22115,22105,22110,9
01/09/2009,13:42:00,22115,22120,22110,22110,5
01/09/2009,13:43:00,22115,22115,22110,22110,3
01/09/2009,13:44:00,22105,22105,22105,22105,1
01/09/2009,13:45:00,22110,22110,22105,22105,3
01/09/2009,13:46:00,22110,22110,22110,22110,1
01/09/2009,13:47:00,22110,22115,22105,22115,4
01/09/2009,13:48:00,22110,22110,22110,22110,2
01/09/2009,13:49:00,22115,22115,22115,22115,3
01/09/2009,13:50:00,22110,22115,22110,22115,5
01/09/2009,13:51:00,22105,22105,22105,22105,2
01/09/2009,13:52:00,22105,22105,22105,22105,3
01/09/2009,13:54:00,22110,22115,22110,22115,5
01/09/2009,13:55:00,22115,22115,22115,22115,1
01/09/2009,13:56:00,22120,22120,22115,22115,12
01/09/2009,13:57:00,22115,22120,22115,22115,8
01/09/2009,13:58:00,22115,22120,22115,22120,5
01/09/2009,13:59:00,22125,22125,22125,22125,4
01/09/2009,14:00:00,22120,22120,22115,22120,4
01/09/2009,14:02:00,22120,22120,22110,22110,9
01/09/2009,14:03:00,22100,22100,22095,22095,3
01/09/2009,14:04:00,22095,22100,22095,22100,9
01/09/2009,14:05:00,22100,22110,22100,22110,4
01/09/2009,14:06:00,22110,22115,22110,22115,3
01/09/2009,14:07:00,22115,22120,22115,22115,15
01/09/2009,14:08:00,22120,22125,22115,22120,9
01/09/2009,14:09:00,22125,22135,22125,22125,24
01/09/2009,14:10:00,22125,22125,22120,22125,13
01/09/2009,14:11:00,22125,22135,22125,22130,60
01/09/2009,14:12:00,22130,22135,22130,22135,5
01/09/2009,14:13:00,22135,22135,22130,22135,6
01/09/2009,14:14:00,22135,22135,22125,22125,5
01/09/2009,14:15:00,22135,22145,22135,22140,34
01/09/2009,14:16:00,22140,22140,22135,22135,6
01/09/2009,14:17:00,22135,22145,22135,22145,7
01/09/2009,14:18:00,22145,22150,22145,22145,10
01/09/2009,14:19:00,22145,22145,22145,22145,2
01/09/2009,14:20:00,22140,22140,22135,22135,4
01/09/2009,14:21:00,22135,22135,22135,22135,5
01/09/2009,14:22:00,22130,22130,22115,22120,51
01/09/2009,14:23:00,22125,22130,22125,22130,17
01/09/2009,14:24:00,22125,22130,22125,22125,9
01/09/2009,14:25:00,22130,22130,22120,22125,13
01/09/2009,14:26:00,22120,22120,22120,22120,4
01/09/2009,14:27:00,22120,22120,22120,22120,10
01/09/2009,14:28:00,22125,22125,22115,22115,17
01/09/2009,14:29:00,22125,22125,22110,22110,18
01/09/2009,14:30:00,22110,22135,22110,22130,30
01/09/2009,14:31:00,22125,22125,22115,22115,12
01/09/2009,14:32:00,22120,22130,22120,22120,12
01/09/2009,14:33:00,22125,22135,22115,22115,24
01/09/2009,14:34:00,22120,22130,22120,22125,14
01/09/2009,14:35:00,22130,22130,22120,22120,8
01/09/2009,14:36:00,22125,22135,22120,22120,34
01/09/2009,14:37:00,22125,22130,22125,22125,8
01/09/2009,14:38:00,22125,22125,22110,22110,11
01/09/2009,14:39:00,22110,22120,22110,22120,18
01/09/2009,14:40:00,22115,22120,22110,22120,10
01/09/2009,14:42:00,22120,22125,22120,22120,15
01/09/2009,14:43:00,22120,22120,22115,22115,12
01/09/2009,14:44:00,22120,22125,22120,22125,4
01/09/2009,14:45:00,22120,22125,22115,22115,7
01/09/2009,14:46:00,22115,22125,22115,22125,7
01/09/2009,14:47:00,22120,22120,22115,22115,5
01/09/2009,14:48:00,22115,22115,22115,22115,3
01/09/2009,14:49:00,22120,22130,22120,22125,19
01/09/2009,14:51:00,22125,22125,22125,22125,7
01/09/2009,14:52:00,22130,22130,22120,22125,5
01/09/2009,14:53:00,22130,22130,22130,22130,2
01/09/2009,14:54:00,22130,22135,22130,22135,25
01/09/2009,14:55:00,22135,22135,22135,22135,4
01/09/2009,14:56:00,22130,22135,22120,22130,26
01/09/2009,14:57:00,22120,22120,22120,22120,5
01/09/2009,14:58:00,22115,22115,22115,22115,2
01/09/2009,14:59:00,22120,22125,22115,22120,16
01/09/2009,15:00:00,22120,22125,22120,22125,6
01/09/2009,15:01:00,22120,22120,22120,22120,1
01/09/2009,15:02:00,22120,22120,22120,22120,2
01/09/2009,15:03:00,22125,22125,22125,22125,1
01/09/2009,15:04:00,22125,22125,22125,22125,7
01/09/2009,15:05:00,22125,22140,22125,22135,47
01/09/2009,15:06:00,22140,22140,22125,22125,10
01/09/2009,15:07:00,22125,22125,22105,22110,19
01/09/2009,15:08:00,22105,22110,22105,22110,10
01/09/2009,15:09:00,22105,22115,22105,22115,5
01/09/2009,15:10:00,22115,22115,22115,22115,1
01/09/2009,15:11:00,22110,22110,22110,22110,2
01/09/2009,15:12:00,22105,22105,22095,22095,40
01/09/2009,15:13:00,22100,22100,22080,22085,34
01/09/2009,15:14:00,22080,22090,22080,22090,26
01/09/2009,15:15:00,22085,22095,22085,22095,12
01/09/2009,15:16:00,22095,22095,22095,22095,6
01/09/2009,15:18:00,22095,22095,22090,22090,3
01/09/2009,15:19:00,22090,22105,22090,22105,11
01/09/2009,15:20:00,22110,22115,22100,22105,30
01/09/2009,15:21:00,22110,22110,22110,22110,2
01/09/2009,15:22:00,22100,22110,22100,22105,14
01/09/2009,15:23:00,22105,22110,22105,22110,4
01/09/2009,15:24:00,22115,22115,22105,22110,6
01/09/2009,15:25:00,22105,22110,22105,22110,4
01/09/2009,15:26:00,22110,22115,22110,22115,12
01/09/2009,15:27:00,22120,22120,22120,22120,6
01/09/2009,15:28:00,22125,22125,22115,22115,12
01/09/2009,15:29:00,22115,22115,22110,22110,4
01/09/2009,15:30:00,22115,22140,22110,22140,57
01/09/2009,15:31:00,22140,22140,22130,22140,25
01/09/2009,15:32:00,22135,22160,22135,22155,466
01/09/2009,15:33:00,22155,22220,22155,22195,171
01/09/2009,15:34:00,22195,22230,22195,22215,107
01/09/2009,15:35:00,22215,22230,22215,22220,49
01/09/2009,15:36:00,22220,22225,22210,22215,99
01/09/2009,15:37:00,22220,22220,22210,22210,37
01/09/2009,15:38:00,22210,22240,22210,22235,96
01/09/2009,15:39:00,22235,22235,22220,22230,59
01/09/2009,15:40:00,22235,22260,22230,22250,97
01/09/2009,15:41:00,22250,22250,22245,22245,21
01/09/2009,15:42:00,22245,22260,22245,22255,24
01/09/2009,15:43:00,22260,22280,22255,22270,60
01/09/2009,15:44:00,22270,22285,22265,22285,30
01/09/2009,15:45:00,22285,22325,22285,22305,149
01/09/2009,15:46:00,22310,22330,22300,22330,79
01/09/2009,15:47:00,22330,22340,22315,22315,67
01/09/2009,15:48:00,22315,22320,22310,22320,44
01/09/2009,15:49:00,22315,22335,22315,22335,42
01/09/2009,15:50:00,22340,22365,22335,22365,87
01/09/2009,15:51:00,22370,22375,22350,22360,72
01/09/2009,15:52:00,22360,22365,22330,22335,78
01/09/2009,15:53:00,22330,22355,22330,22355,88
01/09/2009,15:54:00,22350,22350,22310,22310,65
01/09/2009,15:55:00,22310,22350,22310,22345,78
01/09/2009,15:56:00,22345,22350,22330,22330,41
01/09/2009,15:57:00,22335,22345,22330,22330,53
01/09/2009,15:58:00,22330,22330,22310,22325,51
01/09/2009,15:59:00,22320,22340,22320,22340,36
01/09/2009,16:00:00,22340,22365,22305,22310,244
01/09/2009,16:01:00,22315,22435,22310,22435,225
01/09/2009,16:02:00,22435,22435,22410,22415,137
01/09/2009,16:03:00,22425,22445,22415,22415,152
01/09/2009,16:04:00,22415,22425,22400,22405,52
01/09/2009,16:05:00,22410,22480,22410,22470,162
01/09/2009,16:06:00,22470,22475,22460,22470,114
01/09/2009,16:07:00,22475,22495,22460,22495,71
01/09/2009,16:08:00,22495,22500,22470,22475,55
01/09/2009,16:09:00,22475,22480,22455,22460,39
01/09/2009,16:10:00,22470,22475,22455,22455,37
01/09/2009,16:11:00,22455,22460,22440,22440,35
01/09/2009,16:12:00,22435,22435,22420,22420,60
01/09/2009,16:13:00,22425,22430,22385,22395,63
01/09/2009,16:14:00,22390,22395,22360,22360,108
01/09/2009,16:15:00,22360,22370,22340,22345,142
01/09/2009,16:16:00,22350,22380,22350,22350,57
01/09/2009,16:17:00,22355,22355,22305,22335,120
01/09/2009,16:18:00,22340,22350,22325,22335,46
01/09/2009,16:19:00,22340,22355,22340,22350,68
01/09/2009,16:20:00,22340,22340,22315,22335,71
01/09/2009,16:21:00,22340,22350,22325,22345,26
01/09/2009,16:22:00,22345,22345,22320,22320,51
01/09/2009,16:23:00,22315,22330,22310,22315,49
01/09/2009,16:24:00,22315,22365,22315,22345,77
01/09/2009,16:25:00,22350,22360,22350,22355,57
01/09/2009,16:26:00,22355,22390,22355,22370,65
01/09/2009,16:27:00,22370,22370,22335,22345,59
01/09/2009,16:28:00,22350,22370,22350,22365,23
01/09/2009,16:29:00,22360,22360,22350,22350,25
01/09/2009,16:30:00,22350,22355,22335,22340,23
01/09/2009,16:31:00,22335,22335,22320,22335,44
01/09/2009,16:32:00,22335,22350,22325,22350,65
01/09/2009,16:33:00,22350,22360,22335,22340,55
01/09/2009,16:34:00,22340,22350,22340,22340,49
01/09/2009,16:35:00,22340,22360,22340,22355,45
01/09/2009,16:36:00,22355,22355,22345,22355,27
01/09/2009,16:37:00,22355,22370,22355,22365,13
01/09/2009,16:38:00,22370,22370,22340,22340,55
01/09/2009,16:39:00,22340,22340,22325,22330,32
01/09/2009,16:40:00,22335,22335,22310,22315,37
01/09/2009,16:41:00,22315,22325,22315,22320,31
01/09/2009,16:42:00,22325,22340,22320,22325,40
01/09/2009,16:43:00,22320,22320,22280,22290,157
01/09/2009,16:44:00,22285,22290,22255,22260,71
01/09/2009,16:45:00,22260,22270,22250,22265,110
01/09/2009,16:46:00,22265,22280,22260,22265,31
01/09/2009,16:47:00,22260,22260,22225,22225,87
01/09/2009,16:48:00,22230,22230,22215,22230,90
01/09/2009,16:49:00,22235,22255,22230,22250,33
01/09/2009,16:50:00,22245,22245,22210,22230,72
01/09/2009,16:51:00,22235,22240,22220,22240,42
01/09/2009,16:52:00,22235,22235,22200,22205,64
01/09/2009,16:53:00,22205,22210,22195,22200,25
01/09/2009,16:54:00,22200,22210,22190,22200,52
01/09/2009,16:55:00,22205,22205,22190,22200,33
01/09/2009,16:56:00,22195,22210,22185,22210,67
01/09/2009,16:57:00,22205,22220,22200,22220,26
01/09/2009,16:58:00,22215,22225,22200,22205,47
01/09/2009,16:59:00,22205,22215,22185,22185,39
01/09/2009,17:00:00,22190,22195,22150,22155,173
01/09/2009,17:01:00,22160,22170,22160,22170,35
01/09/2009,17:02:00,22175,22205,22175,22200,41
01/09/2009,17:03:00,22200,22210,22200,22210,18
01/09/2009,17:04:00,22210,22210,22200,22200,17
01/09/2009,17:05:00,22195,22210,22195,22205,35
01/09/2009,17:06:00,22195,22195,22180,22180,40
01/09/2009,17:07:00,22180,22180,22165,22165,54
01/09/2009,17:08:00,22165,22165,22145,22150,53
01/09/2009,17:09:00,22150,22160,22140,22150,93
01/09/2009,17:10:00,22145,22145,22080,22085,93
01/09/2009,17:11:00,22085,22095,22080,22090,37
01/09/2009,17:12:00,22090,22100,22045,22060,252
01/09/2009,17:13:00,22055,22080,22055,22080,82
01/09/2009,17:14:00,22075,22100,22070,22100,77
01/09/2009,17:15:00,22095,22100,22085,22090,35
01/09/2009,17:16:00,22090,22090,22045,22060,89
01/09/2009,17:17:00,22060,22070,22050,22065,61
01/09/2009,17:18:00,22065,22095,22060,22085,97
01/09/2009,17:19:00,22090,22100,22090,22100,40
01/09/2009,17:20:00,22095,22100,22070,22070,71
01/09/2009,17:21:00,22065,22070,22030,22035,125
01/09/2009,17:22:00,22035,22040,22005,22020,97
01/09/2009,17:23:00,22025,22030,22010,22015,77
01/09/2009,17:24:00,22015,22035,22015,22025,47
01/09/2009,17:25:00,22035,22045,22010,22020,104
01/09/2009,17:26:00,22025,22025,21995,22005,142
01/09/2009,17:27:00,22010,22010,21920,21980,349
01/09/2009,17:28:00,21985,21990,21965,21975,120
01/09/2009,17:29:00,21980,21985,21945,21975,170
01/09/2009,17:30:00,21975,21980,21910,21910,186
01/09/2009,17:31:00,21915,21935,21915,21930,94
01/09/2009,17:32:00,21930,21940,21925,21930,101
01/09/2009,17:33:00,21935,21935,21925,21930,50
01/09/2009,17:34:00,21930,21960,21915,21960,50
01/09/2009,17:35:00,21950,21955,21915,21925,67
01/09/2009,17:36:00,21925,21925,21895,21910,57
01/09/2009,17:37:00,21905,21940,21900,21940,36
01/09/2009,17:38:00,21930,21945,21930,21940,24
01/09/2009,17:39:00,21935,21955,21925,21925,58
02/09/2009,09:00:00,21935,21960,21900,21915,183
02/09/2009,09:01:00,21915,21930,21900,21905,100
02/09/2009,09:02:00,21905,21915,21900,21905,68
02/09/2009,09:03:00,21910,21945,21910,21935,78
02/09/2009,09:04:00,21930,21940,21905,21910,49
02/09/2009,09:05:00,21910,21915,21825,21825,204
02/09/2009,09:06:00,21820,21825,21740,21750,304
02/09/2009,09:07:00,21745,21770,21735,21760,165
02/09/2009,09:08:00,21760,21760,21680,21695,297
02/09/2009,09:09:00,21695,21700,21645,21690,303
02/09/2009,09:10:00,21685,21700,21680,21700,157
02/09/2009,09:11:00,21700,21710,21690,21710,58
02/09/2009,09:12:00,21710,21720,21700,21715,66
02/09/2009,09:13:00,21720,21720,21680,21685,133
02/09/2009,09:14:00,21685,21770,21685,21765,143
02/09/2009,09:15:00,21765,21770,21735,21760,116
02/09/2009,09:16:00,21755,21780,21755,21775,46
02/09/2009,09:17:00,21775,21805,21775,21800,83
02/09/2009,09:18:00,21800,21800,21745,21755,98
02/09/2009,09:19:00,21755,21770,21735,21770,69
02/09/2009,09:20:00,21770,21770,21750,21765,34
02/09/2009,09:21:00,21765,21765,21725,21755,104
02/09/2009,09:22:00,21765,21785,21730,21735,157
02/09/2009,09:23:00,21735,21755,21725,21750,100
02/09/2009,09:24:00,21750,21750,21730,21740,45
02/09/2009,09:25:00,21740,21755,21730,21750,70
02/09/2009,09:26:00,21750,21790,21750,21790,120
02/09/2009,09:27:00,21795,21820,21790,21810,100
02/09/2009,09:28:00,21810,21815,21790,21810,84
02/09/2009,09:29:00,21810,21845,21805,21830,97
02/09/2009,09:30:00,21835,21865,21830,21840,96
02/09/2009,09:31:00,21840,21855,21840,21840,52
02/09/2009,09:32:00,21840,21870,21840,21845,68
02/09/2009,09:33:00,21845,21860,21845,21860,47
02/09/2009,09:34:00,21860,21890,21860,21890,38
02/09/2009,09:35:00,21890,21890,21840,21840,82
02/09/2009,09:36:00,21835,21845,21825,21845,44
02/09/2009,09:37:00,21845,21845,21820,21825,24
02/09/2009,09:38:00,21825,21830,21810,21810,36
02/09/2009,09:39:00,21810,21810,21780,21780,64
02/09/2009,09:40:00,21785,21790,21765,21780,48
02/09/2009,09:41:00,21780,21825,21780,21800,48
02/09/2009,09:42:00,21800,21805,21770,21780,55
02/09/2009,09:43:00,21785,21785,21770,21775,37
02/09/2009,09:44:00,21775,21780,21760,21760,24
02/09/2009,09:45:00,21760,21785,21745,21785,63
02/09/2009,09:46:00,21790,21790,21750,21750,41
02/09/2009,09:47:00,21750,21765,21745,21750,46
02/09/2009,09:48:00,21755,21765,21740,21740,30
02/09/2009,09:49:00,21745,21745,21690,21695,100
02/09/2009,09:50:00,21700,21710,21680,21705,73
02/09/2009,09:51:00,21705,21725,21705,21705,79
02/09/2009,09:52:00,21705,21720,21690,21720,54
02/09/2009,09:53:00,21710,21720,21705,21720,75
02/09/2009,09:54:00,21720,21740,21715,21715,40
02/09/2009,09:55:00,21715,21720,21665,21670,76
02/09/2009,09:56:00,21670,21700,21665,21685,88
02/09/2009,09:57:00,21690,21690,21670,21670,21
02/09/2009,09:58:00,21680,21680,21665,21670,42
02/09/2009,09:59:00,21670,21675,21665,21665,38
02/09/2009,10:00:00,21670,21685,21650,21680,95
02/09/2009,10:01:00,21680,21690,21670,21690,63
02/09/2009,10:02:00,21685,21710,21680,21680,61
02/09/2009,10:03:00,21680,21700,21665,21700,77
02/09/2009,10:04:00,21705,21720,21700,21715,51
02/09/2009,10:05:00,21720,21740,21720,21730,32
02/09/2009,10:06:00,21725,21735,21700,21715,51
02/09/2009,10:07:00,21715,21715,21700,21705,12
02/09/2009,10:08:00,21710,21720,21700,21715,9
02/09/2009,10:09:00,21720,21720,21710,21710,8
02/09/2009,10:10:00,21705,21705,21700,21705,6
02/09/2009,10:11:00,21705,21715,21705,21710,21
02/09/2009,10:12:00,21710,21720,21710,21720,31
02/09/2009,10:13:00,21720,21730,21720,21730,32
02/09/2009,10:14:00,21730,21730,21695,21710,70
02/09/2009,10:15:00,21700,21705,21690,21700,25
02/09/2009,10:16:00,21695,21715,21695,21710,18
02/09/2009,10:17:00,21710,21725,21705,21725,18
02/09/2009,10:18:00,21730,21735,21705,21720,23
02/09/2009,10:19:00,21715,21715,21690,21695,22
02/09/2009,10:20:00,21695,21715,21695,21715,27
02/09/2009,10:21:00,21715,21715,21705,21705,17
02/09/2009,10:22:00,21695,21695,21675,21690,81
02/09/2009,10:23:00,21695,21695,21680,21695,122
02/09/2009,10:24:00,21700,21700,21680,21685,36
02/09/2009,10:25:00,21695,21695,21690,21695,7
02/09/2009,10:26:00,21695,21700,21695,21695,21
02/09/2009,10:27:00,21700,21705,21700,21700,24
02/09/2009,10:28:00,21705,21705,21655,21660,81
02/09/2009,10:29:00,21660,21680,21660,21675,28
02/09/2009,10:30:00,21670,21680,21670,21670,26
02/09/2009,10:31:00,21685,21685,21680,21680,10
02/09/2009,10:32:00,21675,21675,21660,21660,26
02/09/2009,10:33:00,21660,21665,21655,21665,33
02/09/2009,10:34:00,21665,21695,21660,21695,49
02/09/2009,10:35:00,21695,21705,21680,21690,28
02/09/2009,10:36:00,21695,21725,21695,21725,28
02/09/2009,10:37:00,21720,21730,21710,21710,36
02/09/2009,10:38:00,21710,21710,21705,21705,12
02/09/2009,10:39:00,21710,21715,21710,21715,6
02/09/2009,10:40:00,21715,21715,21710,21710,3
02/09/2009,10:41:00,21705,21715,21705,21715,4
02/09/2009,10:42:00,21715,21715,21705,21705,32
02/09/2009,10:43:00,21695,21695,21685,21695,12
02/09/2009,10:44:00,21695,21695,21685,21685,5
02/09/2009,10:45:00,21695,21695,21665,21665,30
02/09/2009,10:46:00,21665,21670,21665,21670,5
02/09/2009,10:47:00,21670,21670,21665,21670,23
02/09/2009,10:48:00,21670,21680,21670,21680,17
02/09/2009,10:49:00,21675,21675,21670,21675,22
02/09/2009,10:50:00,21670,21680,21670,21675,8
02/09/2009,10:51:00,21675,21700,21670,21695,19
02/09/2009,10:53:00,21690,21695,21690,21690,7
02/09/2009,10:54:00,21685,21705,21685,21705,10
02/09/2009,10:55:00,21700,21705,21700,21705,8
02/09/2009,10:56:00,21705,21710,21705,21710,9
02/09/2009,10:57:00,21710,21715,21705,21715,11
02/09/2009,10:58:00,21715,21720,21715,21720,15
02/09/2009,10:59:00,21715,21715,21715,21715,13
02/09/2009,11:00:00,21710,21730,21710,21720,22
02/09/2009,11:01:00,21715,21720,21710,21720,14
02/09/2009,11:02:00,21715,21715,21705,21705,12
02/09/2009,11:03:00,21705,21705,21690,21700,29
02/09/2009,11:04:00,21700,21715,21700,21715,9
02/09/2009,11:05:00,21715,21715,21695,21705,17
02/09/2009,11:06:00,21705,21715,21705,21715,6
02/09/2009,11:07:00,21715,21730,21715,21725,21
02/09/2009,11:08:00,21720,21730,21720,21730,5
02/09/2009,11:09:00,21730,21730,21715,21715,15
02/09/2009,11:10:00,21720,21720,21715,21715,9
02/09/2009,11:11:00,21715,21715,21705,21705,9
02/09/2009,11:12:00,21695,21705,21690,21705,32
02/09/2009,11:13:00,21705,21730,21705,21730,33
02/09/2009,11:14:00,21725,21740,21720,21730,36
02/09/2009,11:15:00,21735,21740,21730,21735,29
02/09/2009,11:16:00,21735,21735,21730,21730,9
02/09/2009,11:17:00,21735,21735,21730,21730,7
02/09/2009,11:18:00,21730,21730,21730,21730,3
02/09/2009,11:19:00,21730,21735,21730,21735,3
02/09/2009,11:20:00,21735,21750,21735,21745,36
02/09/2009,11:21:00,21740,21745,21715,21720,40
02/09/2009,11:22:00,21715,21715,21705,21705,28
02/09/2009,11:23:00,21710,21715,21700,21700,14
02/09/2009,11:24:00,21705,21710,21705,21710,6
02/09/2009,11:25:00,21705,21715,21700,21715,9
02/09/2009,11:26:00,21700,21705,21695,21700,17
02/09/2009,11:28:00,21700,21705,21700,21705,15
02/09/2009,11:29:00,21715,21720,21715,21720,5
02/09/2009,11:30:00,21715,21715,21715,21715,1
02/09/2009,11:31:00,21720,21720,21715,21720,6
02/09/2009,11:32:00,21720,21720,21720,21720,1
02/09/2009,11:33:00,21715,21715,21695,21700,12
02/09/2009,11:34:00,21700,21700,21700,21700,6
02/09/2009,11:35:00,21705,21720,21705,21715,13
02/09/2009,11:36:00,21715,21715,21715,21715,2
02/09/2009,11:37:00,21720,21720,21715,21715,5
02/09/2009,11:38:00,21710,21710,21710,21710,1
02/09/2009,11:39:00,21715,21715,21715,21715,2
02/09/2009,11:40:00,21710,21710,21710,21710,2
02/09/2009,11:41:00,21715,21715,21690,21695,43
02/09/2009,11:42:00,21690,21695,21690,21695,14
02/09/2009,11:43:00,21680,21685,21665,21675,60
02/09/2009,11:44:00,21675,21680,21665,21665,22
02/09/2009,11:45:00,21665,21670,21620,21620,158
02/09/2009,11:46:00,21625,21635,21615,21630,61
02/09/2009,11:47:00,21625,21630,21620,21630,48
02/09/2009,11:48:00,21630,21630,21620,21630,10
02/09/2009,11:49:00,21630,21640,21630,21635,28
02/09/2009,11:50:00,21630,21645,21630,21645,40
02/09/2009,11:51:00,21640,21645,21635,21635,20
02/09/2009,11:52:00,21635,21635,21620,21625,28
02/09/2009,11:53:00,21620,21635,21615,21630,21
02/09/2009,11:54:00,21635,21635,21630,21630,5
02/09/2009,11:55:00,21630,21640,21630,21635,10
02/09/2009,11:56:00,21630,21640,21630,21640,7
02/09/2009,11:57:00,21640,21655,21640,21650,16