DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/09/2009,16:40:00,22205,22225,22205,22225,28
04/09/2009,16:41:00,22220,22220,22215,22215,14
04/09/2009,16:42:00,22220,22220,22205,22210,23
04/09/2009,16:43:00,22205,22215,22205,22205,7
04/09/2009,16:44:00,22205,22210,22200,22200,12
04/09/2009,16:45:00,22200,22205,22190,22205,23
04/09/2009,16:46:00,22205,22210,22205,22205,5
04/09/2009,16:47:00,22210,22220,22210,22210,23
04/09/2009,16:48:00,22210,22210,22200,22205,58
04/09/2009,16:49:00,22210,22210,22190,22195,21
04/09/2009,16:50:00,22190,22190,22180,22180,19
04/09/2009,16:51:00,22180,22205,22175,22205,66
04/09/2009,16:52:00,22195,22195,22185,22190,20
04/09/2009,16:53:00,22190,22190,22175,22190,16
04/09/2009,16:54:00,22190,22195,22185,22195,13
04/09/2009,16:55:00,22195,22200,22190,22190,6
04/09/2009,16:56:00,22195,22195,22190,22190,9
04/09/2009,16:57:00,22195,22200,22190,22195,22
04/09/2009,16:58:00,22200,22200,22190,22195,8
04/09/2009,16:59:00,22195,22205,22195,22205,12
04/09/2009,17:00:00,22205,22215,22195,22205,28
04/09/2009,17:01:00,22205,22210,22200,22200,4
04/09/2009,17:02:00,22195,22195,22170,22170,34
04/09/2009,17:03:00,22175,22180,22165,22175,47
04/09/2009,17:04:00,22175,22180,22170,22170,13
04/09/2009,17:05:00,22180,22190,22175,22190,19
04/09/2009,17:06:00,22185,22185,22170,22175,30
04/09/2009,17:07:00,22175,22185,22175,22180,9
04/09/2009,17:08:00,22180,22185,22180,22180,6
04/09/2009,17:09:00,22180,22185,22170,22170,17
04/09/2009,17:10:00,22165,22170,22160,22170,36
04/09/2009,17:11:00,22175,22180,22175,22175,18
04/09/2009,17:12:00,22180,22180,22170,22170,5
04/09/2009,17:13:00,22180,22180,22170,22175,8
04/09/2009,17:14:00,22180,22190,22175,22185,25
04/09/2009,17:15:00,22185,22190,22180,22185,15
04/09/2009,17:16:00,22185,22190,22180,22185,12
04/09/2009,17:17:00,22185,22190,22180,22185,20
04/09/2009,17:18:00,22175,22180,22175,22180,28
04/09/2009,17:19:00,22180,22185,22175,22175,12
04/09/2009,17:20:00,22180,22185,22165,22165,27
04/09/2009,17:21:00,22160,22180,22160,22180,32
04/09/2009,17:22:00,22180,22190,22180,22185,15
04/09/2009,17:23:00,22185,22185,22175,22180,15
04/09/2009,17:24:00,22185,22190,22180,22190,23
04/09/2009,17:25:00,22185,22195,22155,22165,91
04/09/2009,17:26:00,22165,22185,22150,22180,69
04/09/2009,17:27:00,22180,22185,22175,22175,22
04/09/2009,17:28:00,22175,22195,22175,22190,91
04/09/2009,17:29:00,22180,22225,22180,22205,128
04/09/2009,17:30:00,22205,22215,22195,22215,86
04/09/2009,17:31:00,22215,22240,22215,22240,50
04/09/2009,17:32:00,22240,22275,22240,22275,93
04/09/2009,17:33:00,22265,22270,22255,22255,58
04/09/2009,17:34:00,22255,22255,22215,22235,78
04/09/2009,17:35:00,22235,22250,22230,22240,35
04/09/2009,17:36:00,22240,22260,22240,22255,46
04/09/2009,17:37:00,22255,22255,22240,22245,45
04/09/2009,17:38:00,22240,22250,22230,22250,23
04/09/2009,17:39:00,22245,22265,22240,22265,43
07/09/2009,09:00:00,22435,22460,22395,22455,129
07/09/2009,09:01:00,22460,22480,22460,22470,69
07/09/2009,09:02:00,22470,22480,22450,22460,69
07/09/2009,09:03:00,22460,22470,22435,22435,53
07/09/2009,09:04:00,22430,22430,22430,22430,1
07/09/2009,09:05:00,22450,22480,22440,22470,68
07/09/2009,09:06:00,22470,22470,22450,22450,34
07/09/2009,09:07:00,22450,22465,22450,22465,36
07/09/2009,09:08:00,22465,22480,22465,22480,10
07/09/2009,09:09:00,22475,22475,22440,22445,63
07/09/2009,09:10:00,22445,22465,22445,22465,41
07/09/2009,09:11:00,22470,22475,22465,22465,24
07/09/2009,09:12:00,22465,22470,22455,22470,18
07/09/2009,09:13:00,22465,22465,22440,22440,64
07/09/2009,09:14:00,22445,22445,22400,22405,112
07/09/2009,09:15:00,22410,22450,22410,22430,56
07/09/2009,09:16:00,22430,22440,22425,22440,21
07/09/2009,09:17:00,22440,22445,22435,22445,14
07/09/2009,09:18:00,22445,22450,22435,22435,12
07/09/2009,09:19:00,22435,22440,22430,22435,27
07/09/2009,09:20:00,22425,22440,22425,22435,50
07/09/2009,09:21:00,22430,22430,22430,22430,7
07/09/2009,09:22:00,22425,22430,22425,22430,10
07/09/2009,09:23:00,22425,22430,22420,22425,19
07/09/2009,09:24:00,22420,22420,22410,22415,18
07/09/2009,09:25:00,22415,22435,22415,22430,24
07/09/2009,09:26:00,22435,22435,22425,22425,27
07/09/2009,09:27:00,22420,22430,22420,22425,24
07/09/2009,09:28:00,22425,22425,22415,22415,20
07/09/2009,09:29:00,22415,22420,22405,22410,15
07/09/2009,09:30:00,22405,22420,22405,22415,19
07/09/2009,09:31:00,22425,22425,22415,22415,4
07/09/2009,09:32:00,22425,22430,22425,22425,22
07/09/2009,09:33:00,22425,22430,22420,22430,9
07/09/2009,09:34:00,22435,22435,22425,22425,9
07/09/2009,09:35:00,22430,22440,22430,22440,32
07/09/2009,09:36:00,22445,22450,22445,22450,19
07/09/2009,09:37:00,22455,22470,22455,22460,56
07/09/2009,09:38:00,22460,22465,22445,22460,28
07/09/2009,09:39:00,22460,22460,22440,22445,13
07/09/2009,09:40:00,22445,22450,22440,22445,18
07/09/2009,09:41:00,22440,22440,22435,22435,12
07/09/2009,09:42:00,22440,22445,22435,22445,26
07/09/2009,09:43:00,22445,22450,22445,22450,6
07/09/2009,09:44:00,22450,22455,22445,22450,9
07/09/2009,09:45:00,22455,22460,22450,22460,18
07/09/2009,09:46:00,22460,22460,22450,22450,7
07/09/2009,09:47:00,22455,22460,22450,22460,21
07/09/2009,09:48:00,22455,22455,22455,22455,1
07/09/2009,09:49:00,22455,22455,22445,22445,16
07/09/2009,09:50:00,22445,22450,22445,22450,20
07/09/2009,09:51:00,22450,22460,22450,22455,19
07/09/2009,09:52:00,22455,22465,22450,22455,18
07/09/2009,09:53:00,22455,22455,22445,22445,9
07/09/2009,09:54:00,22450,22455,22450,22455,10
07/09/2009,09:55:00,22455,22460,22455,22460,17
07/09/2009,09:56:00,22460,22460,22460,22460,5
07/09/2009,09:57:00,22455,22465,22455,22460,15
07/09/2009,09:58:00,22455,22485,22455,22485,67
07/09/2009,09:59:00,22485,22485,22475,22485,35
07/09/2009,10:00:00,22490,22490,22480,22485,107
07/09/2009,10:01:00,22490,22535,22485,22525,225
07/09/2009,10:02:00,22525,22530,22515,22525,55
07/09/2009,10:03:00,22525,22545,22525,22530,76
07/09/2009,10:04:00,22530,22535,22520,22530,43
07/09/2009,10:05:00,22535,22545,22530,22545,39
07/09/2009,10:06:00,22540,22540,22520,22520,35
07/09/2009,10:07:00,22515,22520,22510,22520,19
07/09/2009,10:08:00,22520,22530,22515,22515,17
07/09/2009,10:09:00,22515,22525,22515,22520,19
07/09/2009,10:10:00,22525,22525,22515,22520,7
07/09/2009,10:11:00,22520,22520,22520,22520,1
07/09/2009,10:12:00,22525,22525,22520,22525,11
07/09/2009,10:13:00,22520,22525,22515,22515,17
07/09/2009,10:14:00,22515,22515,22515,22515,14
07/09/2009,10:15:00,22515,22525,22515,22525,16
07/09/2009,10:16:00,22520,22525,22520,22520,28
07/09/2009,10:17:00,22525,22525,22520,22520,6
07/09/2009,10:18:00,22530,22530,22515,22520,33
07/09/2009,10:19:00,22520,22525,22515,22515,18
07/09/2009,10:20:00,22520,22520,22515,22520,12
07/09/2009,10:22:00,22515,22515,22505,22505,17
07/09/2009,10:23:00,22510,22510,22505,22510,13
07/09/2009,10:24:00,22505,22515,22505,22510,18
07/09/2009,10:25:00,22510,22510,22505,22505,10
07/09/2009,10:26:00,22510,22510,22490,22495,29
07/09/2009,10:27:00,22505,22505,22500,22505,14
07/09/2009,10:28:00,22500,22510,22500,22510,10
07/09/2009,10:29:00,22505,22505,22500,22500,3
07/09/2009,10:30:00,22505,22505,22500,22500,6
07/09/2009,10:31:00,22495,22500,22490,22490,24
07/09/2009,10:32:00,22495,22495,22495,22495,4
07/09/2009,10:33:00,22495,22495,22495,22495,6
07/09/2009,10:34:00,22495,22495,22490,22490,12
07/09/2009,10:35:00,22490,22490,22480,22480,17
07/09/2009,10:36:00,22480,22480,22470,22475,5
07/09/2009,10:37:00,22480,22495,22480,22490,16
07/09/2009,10:38:00,22495,22505,22495,22505,8
07/09/2009,10:39:00,22500,22505,22500,22500,20
07/09/2009,10:40:00,22500,22500,22500,22500,5
07/09/2009,10:41:00,22505,22505,22500,22500,2
07/09/2009,10:42:00,22505,22505,22505,22505,3
07/09/2009,10:43:00,22505,22505,22505,22505,1
07/09/2009,10:44:00,22510,22515,22510,22510,13
07/09/2009,10:45:00,22505,22510,22505,22510,10
07/09/2009,10:46:00,22510,22510,22510,22510,2
07/09/2009,10:47:00,22510,22510,22505,22505,3
07/09/2009,10:48:00,22500,22505,22500,22505,4
07/09/2009,10:49:00,22505,22505,22500,22500,8
07/09/2009,10:50:00,22495,22495,22495,22495,4
07/09/2009,10:51:00,22500,22500,22500,22500,4
07/09/2009,10:52:00,22500,22500,22490,22490,4
07/09/2009,10:53:00,22500,22500,22500,22500,2
07/09/2009,10:54:00,22495,22495,22495,22495,2
07/09/2009,10:55:00,22500,22500,22500,22500,7
07/09/2009,10:56:00,22505,22510,22505,22510,6
07/09/2009,10:57:00,22510,22510,22500,22500,23
07/09/2009,10:58:00,22500,22500,22500,22500,4
07/09/2009,10:59:00,22505,22510,22505,22505,23
07/09/2009,11:00:00,22495,22500,22495,22500,4
07/09/2009,11:01:00,22495,22495,22495,22495,7
07/09/2009,11:02:00,22495,22500,22495,22500,8
07/09/2009,11:03:00,22495,22495,22490,22490,4
07/09/2009,11:04:00,22490,22490,22490,22490,2
07/09/2009,11:05:00,22490,22495,22490,22495,11
07/09/2009,11:06:00,22495,22500,22490,22490,13
07/09/2009,11:08:00,22485,22485,22485,22485,6
07/09/2009,11:09:00,22490,22495,22490,22490,12
07/09/2009,11:10:00,22490,22490,22490,22490,4
07/09/2009,11:11:00,22490,22490,22490,22490,1
07/09/2009,11:12:00,22485,22495,22485,22485,7
07/09/2009,11:13:00,22485,22485,22485,22485,2
07/09/2009,11:14:00,22485,22505,22485,22500,17
07/09/2009,11:15:00,22495,22505,22495,22500,7
07/09/2009,11:16:00,22500,22500,22500,22500,2
07/09/2009,11:17:00,22505,22505,22505,22505,1
07/09/2009,11:18:00,22505,22515,22505,22510,12
07/09/2009,11:20:00,22510,22510,22510,22510,4
07/09/2009,11:22:00,22510,22510,22500,22505,9
07/09/2009,11:23:00,22510,22510,22510,22510,1
07/09/2009,11:24:00,22510,22510,22505,22510,5
07/09/2009,11:25:00,22505,22505,22505,22505,5
07/09/2009,11:26:00,22505,22505,22505,22505,1
07/09/2009,11:27:00,22510,22515,22510,22515,4
07/09/2009,11:28:00,22510,22515,22510,22515,8
07/09/2009,11:29:00,22505,22510,22505,22505,11
07/09/2009,11:30:00,22505,22520,22505,22520,39
07/09/2009,11:31:00,22515,22520,22515,22515,13
07/09/2009,11:32:00,22515,22525,22515,22520,18
07/09/2009,11:33:00,22520,22520,22520,22520,1
07/09/2009,11:34:00,22520,22535,22515,22530,36
07/09/2009,11:35:00,22535,22540,22530,22530,34
07/09/2009,11:36:00,22530,22545,22530,22545,62
07/09/2009,11:37:00,22545,22550,22540,22545,37
07/09/2009,11:38:00,22545,22545,22545,22545,10
07/09/2009,11:39:00,22545,22550,22545,22545,8
07/09/2009,11:40:00,22540,22545,22535,22540,12
07/09/2009,11:41:00,22540,22540,22535,22535,8
07/09/2009,11:42:00,22540,22540,22535,22540,5
07/09/2009,11:43:00,22530,22540,22530,22540,7
07/09/2009,11:44:00,22535,22540,22535,22535,4
07/09/2009,11:45:00,22530,22540,22530,22535,12
07/09/2009,11:46:00,22535,22535,22530,22530,4
07/09/2009,11:47:00,22535,22535,22530,22530,12
07/09/2009,11:48:00,22530,22535,22530,22535,3
07/09/2009,11:49:00,22530,22535,22525,22530,13
07/09/2009,11:50:00,22530,22530,22530,22530,2
07/09/2009,11:51:00,22530,22530,22530,22530,1
07/09/2009,11:52:00,22535,22535,22535,22535,4
07/09/2009,11:53:00,22535,22535,22525,22530,5
07/09/2009,11:55:00,22525,22525,22520,22520,6
07/09/2009,11:56:00,22520,22520,22520,22520,10
07/09/2009,11:57:00,22520,22530,22520,22530,9
07/09/2009,11:58:00,22530,22530,22530,22530,8
07/09/2009,12:00:00,22530,22530,22525,22530,22
07/09/2009,12:01:00,22525,22530,22525,22530,10
07/09/2009,12:02:00,22530,22530,22530,22530,1
07/09/2009,12:03:00,22525,22530,22525,22525,11
07/09/2009,12:04:00,22530,22530,22515,22515,13
07/09/2009,12:05:00,22515,22520,22515,22520,7
07/09/2009,12:06:00,22515,22515,22505,22515,9
07/09/2009,12:07:00,22515,22515,22515,22515,5
07/09/2009,12:08:00,22520,22520,22515,22520,4
07/09/2009,12:10:00,22515,22515,22510,22510,7
07/09/2009,12:11:00,22515,22515,22515,22515,2
07/09/2009,12:12:00,22515,22515,22515,22515,2
07/09/2009,12:13:00,22510,22520,22510,22520,6
07/09/2009,12:14:00,22515,22515,22515,22515,3
07/09/2009,12:15:00,22515,22515,22515,22515,1
07/09/2009,12:16:00,22520,22520,22520,22520,2
07/09/2009,12:17:00,22520,22520,22515,22515,3
07/09/2009,12:18:00,22515,22515,22515,22515,1
07/09/2009,12:19:00,22515,22515,22510,22510,4
07/09/2009,12:20:00,22505,22510,22505,22505,16
07/09/2009,12:21:00,22510,22510,22510,22510,2
07/09/2009,12:22:00,22510,22510,22510,22510,1
07/09/2009,12:24:00,22510,22510,22505,22505,10
07/09/2009,12:25:00,22505,22510,22505,22510,4
07/09/2009,12:28:00,22510,22510,22505,22505,3
07/09/2009,12:30:00,22505,22505,22505,22505,3
07/09/2009,12:31:00,22505,22505,22505,22505,3
07/09/2009,12:33:00,22510,22515,22510,22515,9
07/09/2009,12:35:00,22510,22510,22510,22510,1
07/09/2009,12:36:00,22510,22510,22510,22510,1
07/09/2009,12:37:00,22520,22520,22520,22520,1
07/09/2009,12:39:00,22520,22520,22520,22520,2
07/09/2009,12:40:00,22515,22515,22515,22515,3
07/09/2009,12:41:00,22510,22515,22510,22510,6
07/09/2009,12:42:00,22515,22520,22515,22515,6
07/09/2009,12:43:00,22520,22520,22520,22520,9
07/09/2009,12:44:00,22515,22515,22515,22515,7
07/09/2009,12:45:00,22515,22515,22515,22515,2
07/09/2009,12:46:00,22510,22510,22510,22510,3
07/09/2009,12:47:00,22510,22515,22510,22515,2
07/09/2009,12:50:00,22515,22515,22510,22510,8
07/09/2009,12:54:00,22510,22510,22510,22510,1
07/09/2009,12:55:00,22510,22510,22510,22510,1
07/09/2009,12:57:00,22510,22510,22510,22510,1
07/09/2009,12:58:00,22510,22510,22510,22510,2
07/09/2009,13:00:00,22510,22510,22510,22510,1
07/09/2009,13:01:00,22505,22515,22505,22515,7
07/09/2009,13:03:00,22515,22515,22515,22515,2
07/09/2009,13:04:00,22510,22510,22510,22510,1
07/09/2009,13:06:00,22510,22510,22505,22510,4
07/09/2009,13:07:00,22505,22505,22505,22505,1
07/09/2009,13:08:00,22510,22520,22510,22520,5
07/09/2009,13:09:00,22515,22520,22515,22520,3
07/09/2009,13:10:00,22515,22520,22515,22520,13
07/09/2009,13:12:00,22510,22510,22510,22510,4
07/09/2009,13:13:00,22510,22515,22510,22510,4
07/09/2009,13:14:00,22510,22510,22510,22510,1
07/09/2009,13:16:00,22505,22505,22505,22505,1
07/09/2009,13:17:00,22510,22515,22510,22515,2
07/09/2009,13:18:00,22510,22510,22510,22510,3
07/09/2009,13:20:00,22505,22505,22505,22505,5
07/09/2009,13:21:00,22505,22505,22505,22505,1
07/09/2009,13:23:00,22505,22505,22505,22505,4
07/09/2009,13:24:00,22505,22505,22505,22505,6
07/09/2009,13:26:00,22505,22505,22505,22505,1
07/09/2009,13:27:00,22505,22505,22505,22505,3
07/09/2009,13:28:00,22500,22510,22500,22510,2
07/09/2009,13:29:00,22505,22505,22505,22505,1
07/09/2009,13:30:00,22510,22510,22510,22510,1
07/09/2009,13:32:00,22510,22510,22505,22505,2
07/09/2009,13:33:00,22505,22505,22505,22505,4
07/09/2009,13:35:00,22500,22500,22500,22500,1
07/09/2009,13:36:00,22500,22505,22500,22505,4
07/09/2009,13:37:00,22505,22505,22500,22505,7
07/09/2009,13:38:00,22505,22505,22505,22505,1
07/09/2009,13:39:00,22505,22505,22505,22505,2
07/09/2009,13:40:00,22505,22505,22505,22505,2
07/09/2009,13:41:00,22505,22505,22500,22500,5
07/09/2009,13:42:00,22500,22500,22500,22500,2
07/09/2009,13:44:00,22505,22505,22505,22505,1
07/09/2009,13:46:00,22500,22500,22500,22500,2
07/09/2009,13:47:00,22505,22505,22505,22505,2
07/09/2009,13:48:00,22505,22505,22505,22505,3
07/09/2009,13:49:00,22500,22500,22500,22500,2
07/09/2009,13:51:00,22500,22505,22500,22505,4
07/09/2009,13:53:00,22500,22500,22500,22500,1
07/09/2009,13:54:00,22495,22495,22495,22495,6
07/09/2009,13:55:00,22495,22500,22490,22500,4
07/09/2009,13:56:00,22500,22500,22500,22500,4
07/09/2009,13:57:00,22500,22500,22495,22495,5
07/09/2009,13:58:00,22495,22495,22495,22495,2
07/09/2009,14:00:00,22500,22500,22500,22500,2
07/09/2009,14:01:00,22505,22505,22505,22505,5
07/09/2009,14:03:00,22500,22500,22500,22500,3
07/09/2009,14:05:00,22500,22500,22500,22500,4
07/09/2009,14:06:00,22495,22500,22495,22500,2
07/09/2009,14:07:00,22495,22495,22495,22495,1
07/09/2009,14:08:00,22500,22500,22500,22500,1
07/09/2009,14:09:00,22500,22500,22500,22500,1
07/09/2009,14:10:00,22500,22500,22500,22500,1
07/09/2009,14:11:00,22505,22505,22505,22505,3
07/09/2009,14:14:00,22500,22500,22500,22500,11
07/09/2009,14:15:00,22505,22505,22505,22505,1
07/09/2009,14:16:00,22505,22505,22505,22505,1
07/09/2009,14:17:00,22500,22500,22500,22500,1
07/09/2009,14:19:00,22505,22505,22505,22505,3
07/09/2009,14:21:00,22500,22500,22500,22500,3
07/09/2009,14:22:00,22505,22505,22505,22505,4
07/09/2009,14:23:00,22500,22500,22495,22495,2
07/09/2009,14:24:00,22500,22505,22500,22505,3
07/09/2009,14:25:00,22505,22505,22505,22505,1
07/09/2009,14:26:00,22500,22500,22500,22500,1
07/09/2009,14:27:00,22505,22505,22505,22505,2
07/09/2009,14:29:00,22505,22505,22505,22505,1
07/09/2009,14:30:00,22505,22505,22505,22505,3
07/09/2009,14:31:00,22505,22505,22505,22505,3
07/09/2009,14:33:00,22510,22510,22505,22510,7
07/09/2009,14:34:00,22510,22510,22510,22510,1
07/09/2009,14:35:00,22510,22510,22505,22510,5
07/09/2009,14:36:00,22510,22515,22510,22515,3
07/09/2009,14:37:00,22515,22515,22515,22515,3
07/09/2009,14:38:00,22515,22515,22515,22515,1
07/09/2009,14:40:00,22505,22510,22505,22510,4
07/09/2009,14:41:00,22510,22510,22510,22510,2
07/09/2009,14:42:00,22510,22510,22510,22510,1
07/09/2009,14:43:00,22515,22515,22515,22515,1
07/09/2009,14:45:00,22510,22510,22510,22510,5
07/09/2009,14:46:00,22510,22510,22510,22510,3
07/09/2009,14:47:00,22515,22520,22510,22510,12
07/09/2009,14:48:00,22510,22520,22510,22515,3
07/09/2009,14:50:00,22510,22510,22510,22510,2
07/09/2009,14:51:00,22515,22515,22510,22510,2
07/09/2009,14:52:00,22510,22515,22510,22515,3
07/09/2009,14:53:00,22515,22515,22515,22515,4
07/09/2009,14:54:00,22515,22515,22510,22510,4
07/09/2009,14:57:00,22515,22520,22510,22520,10
07/09/2009,14:59:00,22520,22520,22520,22520,3
07/09/2009,15:00:00,22520,22520,22520,22520,6
07/09/2009,15:01:00,22515,22520,22515,22520,4
07/09/2009,15:02:00,22515,22515,22515,22515,1
07/09/2009,15:06:00,22515,22520,22515,22520,2
07/09/2009,15:07:00,22515,22515,22510,22515,8
07/09/2009,15:08:00,22515,22515,22515,22515,1
07/09/2009,15:09:00,22520,22520,22520,22520,4
07/09/2009,15:11:00,22520,22520,22520,22520,2
07/09/2009,15:12:00,22520,22525,22520,22520,8
07/09/2009,15:14:00,22520,22525,22520,22525,14
07/09/2009,15:15:00,22525,22525,22525,22525,1
07/09/2009,15:16:00,22520,22525,22520,22525,2
07/09/2009,15:17:00,22515,22515,22515,22515,6
07/09/2009,15:19:00,22520,22520,22520,22520,1
07/09/2009,15:20:00,22520,22520,22515,22515,8
07/09/2009,15:21:00,22520,22520,22520,22520,1
07/09/2009,15:22:00,22520,22520,22520,22520,2
07/09/2009,15:23:00,22520,22520,22520,22520,3
07/09/2009,15:24:00,22515,22515,22515,22515,6
07/09/2009,15:25:00,22520,22520,22510,22510,6
07/09/2009,15:26:00,22515,22520,22515,22515,6
07/09/2009,15:27:00,22515,22515,22515,22515,2
07/09/2009,15:28:00,22520,22520,22515,22520,4
07/09/2009,15:29:00,22515,22520,22515,22520,4
07/09/2009,15:30:00,22520,22525,22520,22525,3
07/09/2009,15:31:00,22525,22525,22520,22520,5
07/09/2009,15:32:00,22525,22530,22520,22520,5
07/09/2009,15:33:00,22525,22530,22525,22525,5
07/09/2009,15:34:00,22530,22530,22530,22530,5
07/09/2009,15:35:00,22530,22540,22530,22535,15
07/09/2009,15:36:00,22535,22535,22535,22535,1
07/09/2009,15:37:00,22535,22535,22535,22535,3
07/09/2009,15:38:00,22540,22540,22530,22530,5
07/09/2009,15:39:00,22530,22530,22530,22530,1
07/09/2009,15:40:00,22530,22530,22530,22530,1
07/09/2009,15:43:00,22535,22535,22530,22530,6
07/09/2009,15:44:00,22535,22540,22535,22535,8
07/09/2009,15:45:00,22535,22535,22535,22535,2
07/09/2009,15:46:00,22535,22535,22535,22535,2
07/09/2009,15:47:00,22530,22535,22530,22535,2
07/09/2009,15:48:00,22535,22535,22530,22530,3
07/09/2009,15:49:00,22535,22535,22530,22530,5
07/09/2009,15:51:00,22540,22540,22540,22540,13
07/09/2009,15:52:00,22540,22545,22540,22545,2
07/09/2009,15:53:00,22545,22545,22540,22540,4
07/09/2009,15:54:00,22550,22555,22550,22550,26
07/09/2009,15:55:00,22550,22550,22540,22540,10
07/09/2009,15:56:00,22535,22545,22535,22545,20
07/09/2009,15:57:00,22550,22550,22545,22550,13
07/09/2009,15:59:00,22540,22545,22540,22540,3
07/09/2009,16:00:00,22545,22555,22545,22550,19
07/09/2009,16:01:00,22550,22550,22545,22550,12
07/09/2009,16:02:00,22550,22555,22545,22545,9
07/09/2009,16:03:00,22550,22550,22545,22550,15
07/09/2009,16:04:00,22545,22545,22540,22545,13
07/09/2009,16:05:00,22550,22570,22550,22560,117
07/09/2009,16:06:00,22560,22570,22560,22570,14
07/09/2009,16:07:00,22570,22570,22560,22560,24
07/09/2009,16:08:00,22565,22570,22555,22565,20
07/09/2009,16:09:00,22565,22565,22560,22565,5
07/09/2009,16:10:00,22560,22570,22560,22570,9
07/09/2009,16:11:00,22570,22570,22570,22570,6
07/09/2009,16:12:00,22570,22570,22565,22570,9
07/09/2009,16:14:00,22565,22565,22560,22565,16
07/09/2009,16:15:00,22565,22570,22565,22570,5
07/09/2009,16:16:00,22565,22565,22560,22560,4
07/09/2009,16:17:00,22565,22570,22560,22560,11
07/09/2009,16:18:00,22565,22570,22560,22560,4
07/09/2009,16:19:00,22565,22570,22565,22570,4
07/09/2009,16:20:00,22570,22570,22570,22570,4
07/09/2009,16:21:00,22565,22570,22565,22570,10
07/09/2009,16:22:00,22570,22570,22565,22565,10
07/09/2009,16:23:00,22565,22575,22565,22575,36
07/09/2009,16:24:00,22570,22575,22570,22570,6
07/09/2009,16:25:00,22570,22570,22565,22565,5
07/09/2009,16:26:00,22565,22565,22565,22565,1
07/09/2009,16:27:00,22570,22575,22570,22575,13
07/09/2009,16:28:00,22570,22570,22560,22560,14
07/09/2009,16:29:00,22565,22570,22565,22565,3
07/09/2009,16:30:00,22570,22570,22565,22565,355
07/09/2009,16:31:00,22565,22565,22565,22565,1
07/09/2009,16:32:00,22565,22565,22565,22565,4
07/09/2009,16:33:00,22565,22565,22565,22565,4
07/09/2009,16:34:00,22560,22565,22555,22560,64
07/09/2009,16:35:00,22560,22560,22560,22560,1
07/09/2009,16:36:00,22560,22560,22555,22555,665
07/09/2009,16:37:00,22555,22555,22555,22555,6
07/09/2009,16:38:00,22560,22560,22555,22560,6
07/09/2009,16:39:00,22560,22560,22545,22555,21
07/09/2009,16:40:00,22550,22555,22550,22555,7
07/09/2009,16:41:00,22550,22550,22550,22550,2
07/09/2009,16:42:00,22550,22550,22550,22550,1
07/09/2009,16:43:00,22550,22555,22550,22550,12
07/09/2009,16:44:00,22550,22550,22550,22550,251
07/09/2009,16:45:00,22555,22565,22555,22565,10
07/09/2009,16:46:00,22565,22570,22560,22565,13
07/09/2009,16:47:00,22565,22570,22565,22570,12
07/09/2009,16:48:00,22570,22580,22570,22580,22
07/09/2009,16:49:00,22580,22580,22570,22570,7
07/09/2009,16:50:00,22570,22575,22570,22575,3
07/09/2009,16:51:00,22580,22620,22580,22600,159
07/09/2009,16:52:00,22600,22605,22600,22605,43
07/09/2009,16:53:00,22600,22600,22590,22600,19
07/09/2009,16:54:00,22600,22600,22595,22600,7
07/09/2009,16:55:00,22600,22600,22600,22600,13
07/09/2009,16:56:00,22600,22600,22600,22600,8
07/09/2009,16:57:00,22595,22600,22595,22595,34
07/09/2009,16:58:00,22595,22595,22590,22595,10
07/09/2009,16:59:00,22595,22595,22595,22595,4
07/09/2009,17:00:00,22600,22600,22590,22595,20
07/09/2009,17:01:00,22595,22600,22585,22585,22
07/09/2009,17:02:00,22590,22590,22585,22585,7
07/09/2009,17:03:00,22580,22580,22580,22580,5
07/09/2009,17:04:00,22580,22580,22580,22580,5
07/09/2009,17:05:00,22575,22575,22565,22565,25
07/09/2009,17:06:00,22570,22575,22560,22575,19
07/09/2009,17:07:00,22575,22575,22565,22565,7
07/09/2009,17:08:00,22570,22570,22565,22565,6
07/09/2009,17:09:00,22565,22570,22555,22555,27
07/09/2009,17:10:00,22555,22560,22545,22555,39
07/09/2009,17:11:00,22550,22555,22540,22545,65
07/09/2009,17:12:00,22545,22550,22540,22550,49
07/09/2009,17:13:00,22540,22550,22540,22540,18
07/09/2009,17:14:00,22540,22540,22530,22535,45
07/09/2009,17:15:00,22535,22535,22525,22525,19
07/09/2009,17:16:00,22525,22535,22525,22530,21
07/09/2009,17:17:00,22535,22535,22530,22535,16
07/09/2009,17:18:00,22535,22540,22530,22530,11
07/09/2009,17:19:00,22530,22535,22525,22535,17
07/09/2009,17:20:00,22530,22535,22525,22525,17
07/09/2009,17:21:00,22525,22530,22520,22530,41
07/09/2009,17:22:00,22525,22525,22520,22520,20
07/09/2009,17:23:00,22520,22525,22520,22525,30
07/09/2009,17:24:00,22525,22580,22525,22545,127
07/09/2009,17:25:00,22545,22560,22540,22550,75
07/09/2009,17:26:00,22550,22560,22545,22560,46
07/09/2009,17:27:00,22555,22560,22555,22560,54
07/09/2009,17:28:00,22550,22565,22550,22560,56
07/09/2009,17:29:00,22565,22575,22560,22560,66
07/09/2009,17:30:00,22570,22570,22545,22550,110
07/09/2009,17:31:00,22550,22555,22545,22555,35
07/09/2009,17:32:00,22555,22555,22540,22540,39
07/09/2009,17:33:00,22540,22540,22530,22530,24
07/09/2009,17:34:00,22530,22530,22515,22515,41
07/09/2009,17:35:00,22515,22530,22505,22515,46
07/09/2009,17:36:00,22510,22510,22485,22485,50
07/09/2009,17:37:00,22490,22495,22475,22480,31
07/09/2009,17:38:00,22490,22490,22480,22480,24
07/09/2009,17:39:00,22480,22485,22475,22480,28