DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
08/09/2009,09:00:00,22610,22655,22600,22625,178
08/09/2009,09:01:00,22620,22640,22615,22640,82
08/09/2009,09:02:00,22635,22640,22620,22625,45
08/09/2009,09:03:00,22630,22635,22615,22620,26
08/09/2009,09:04:00,22615,22630,22615,22615,28
08/09/2009,09:05:00,22630,22635,22620,22625,46
08/09/2009,09:06:00,22625,22640,22620,22635,34
08/09/2009,09:07:00,22635,22635,22620,22625,19
08/09/2009,09:08:00,22620,22620,22595,22595,75
08/09/2009,09:09:00,22595,22600,22575,22580,46
08/09/2009,09:10:00,22585,22585,22535,22550,182
08/09/2009,09:11:00,22545,22555,22530,22550,56
08/09/2009,09:12:00,22545,22545,22490,22500,106
08/09/2009,09:13:00,22515,22530,22510,22525,52
08/09/2009,09:14:00,22525,22525,22500,22505,36
08/09/2009,09:15:00,22515,22525,22505,22510,45
08/09/2009,09:16:00,22510,22520,22500,22515,44
08/09/2009,09:17:00,22510,22535,22505,22535,36
08/09/2009,09:18:00,22540,22540,22525,22530,23
08/09/2009,09:19:00,22530,22555,22530,22550,36
08/09/2009,09:20:00,22550,22570,22550,22565,30
08/09/2009,09:21:00,22565,22580,22565,22570,20
08/09/2009,09:22:00,22575,22585,22565,22565,37
08/09/2009,09:23:00,22570,22585,22570,22585,26
08/09/2009,09:24:00,22580,22590,22575,22585,24
08/09/2009,09:25:00,22580,22585,22575,22575,12
08/09/2009,09:26:00,22570,22580,22565,22565,28
08/09/2009,09:27:00,22560,22560,22555,22560,8
08/09/2009,09:28:00,22560,22570,22555,22555,9
08/09/2009,09:29:00,22560,22560,22540,22540,16
08/09/2009,09:30:00,22535,22545,22525,22545,39
08/09/2009,09:31:00,22550,22560,22545,22550,25
08/09/2009,09:32:00,22550,22550,22535,22535,29
08/09/2009,09:33:00,22535,22540,22535,22540,10
08/09/2009,09:34:00,22540,22570,22540,22565,26
08/09/2009,09:35:00,22565,22570,22560,22560,14
08/09/2009,09:36:00,22560,22565,22545,22560,49
08/09/2009,09:37:00,22560,22565,22550,22550,40
08/09/2009,09:38:00,22555,22570,22555,22565,26
08/09/2009,09:39:00,22565,22575,22565,22575,26
08/09/2009,09:40:00,22575,22615,22575,22610,156
08/09/2009,09:41:00,22605,22610,22595,22595,54
08/09/2009,09:42:00,22595,22630,22590,22625,56
08/09/2009,09:43:00,22625,22625,22610,22610,25
08/09/2009,09:44:00,22610,22610,22610,22610,10
08/09/2009,09:45:00,22610,22610,22600,22610,16
08/09/2009,09:46:00,22610,22630,22610,22630,32
08/09/2009,09:47:00,22625,22635,22620,22625,29
08/09/2009,09:48:00,22630,22645,22625,22645,34
08/09/2009,09:49:00,22645,22645,22625,22625,24
08/09/2009,09:50:00,22625,22630,22620,22620,17
08/09/2009,09:51:00,22620,22625,22610,22615,15
08/09/2009,09:52:00,22610,22630,22610,22625,21
08/09/2009,09:53:00,22625,22625,22620,22625,6
08/09/2009,09:54:00,22625,22630,22625,22625,6
08/09/2009,09:55:00,22630,22630,22625,22630,5
08/09/2009,09:56:00,22635,22645,22635,22645,27
08/09/2009,09:57:00,22650,22660,22645,22645,81
08/09/2009,09:58:00,22645,22650,22640,22650,19
08/09/2009,09:59:00,22640,22645,22630,22630,18
08/09/2009,10:00:00,22635,22655,22635,22655,24
08/09/2009,10:01:00,22650,22655,22640,22640,28
08/09/2009,10:02:00,22640,22645,22640,22645,7
08/09/2009,10:03:00,22650,22650,22650,22650,1
08/09/2009,10:04:00,22650,22660,22650,22660,30
08/09/2009,10:05:00,22660,22680,22655,22675,54
08/09/2009,10:06:00,22670,22685,22670,22685,46
08/09/2009,10:07:00,22675,22675,22665,22665,18
08/09/2009,10:08:00,22665,22670,22665,22670,5
08/09/2009,10:09:00,22670,22670,22665,22665,6
08/09/2009,10:10:00,22660,22660,22655,22655,10
08/09/2009,10:11:00,22660,22670,22655,22670,12
08/09/2009,10:12:00,22670,22670,22650,22650,26
08/09/2009,10:13:00,22650,22660,22650,22660,23
08/09/2009,10:14:00,22665,22665,22655,22655,30
08/09/2009,10:15:00,22655,22660,22655,22655,75
08/09/2009,10:16:00,22655,22655,22650,22650,3
08/09/2009,10:17:00,22650,22675,22650,22675,36
08/09/2009,10:18:00,22670,22670,22665,22665,6
08/09/2009,10:19:00,22670,22680,22665,22670,42
08/09/2009,10:20:00,22670,22680,22670,22670,20
08/09/2009,10:21:00,22675,22695,22675,22695,26
08/09/2009,10:22:00,22690,22690,22675,22675,31
08/09/2009,10:23:00,22680,22685,22680,22685,7
08/09/2009,10:24:00,22680,22690,22680,22690,5
08/09/2009,10:25:00,22685,22685,22685,22685,5
08/09/2009,10:26:00,22685,22685,22675,22685,8
08/09/2009,10:27:00,22685,22690,22685,22690,4
08/09/2009,10:28:00,22685,22685,22680,22680,10
08/09/2009,10:29:00,22675,22675,22675,22675,7
08/09/2009,10:30:00,22680,22680,22680,22680,3
08/09/2009,10:31:00,22675,22675,22670,22675,15
08/09/2009,10:32:00,22675,22675,22660,22670,35
08/09/2009,10:33:00,22670,22675,22665,22665,21
08/09/2009,10:34:00,22665,22665,22655,22655,17
08/09/2009,10:35:00,22650,22665,22650,22665,12
08/09/2009,10:36:00,22670,22670,22660,22665,12
08/09/2009,10:37:00,22665,22665,22660,22665,7
08/09/2009,10:38:00,22665,22665,22665,22665,2
08/09/2009,10:39:00,22665,22665,22665,22665,1
08/09/2009,10:40:00,22670,22675,22655,22655,37
08/09/2009,10:41:00,22655,22655,22640,22655,39
08/09/2009,10:42:00,22650,22650,22650,22650,2
08/09/2009,10:43:00,22645,22645,22635,22640,17
08/09/2009,10:44:00,22635,22645,22635,22635,23
08/09/2009,10:45:00,22635,22635,22615,22625,56
08/09/2009,10:46:00,22630,22640,22625,22635,41
08/09/2009,10:47:00,22635,22640,22630,22630,19
08/09/2009,10:48:00,22640,22640,22640,22640,2
08/09/2009,10:49:00,22635,22635,22635,22635,1
08/09/2009,10:50:00,22630,22630,22630,22630,3
08/09/2009,10:51:00,22630,22630,22615,22615,20
08/09/2009,10:52:00,22620,22620,22610,22620,45
08/09/2009,10:53:00,22625,22625,22620,22620,6
08/09/2009,10:54:00,22620,22620,22590,22600,75
08/09/2009,10:55:00,22595,22600,22595,22600,30
08/09/2009,10:56:00,22605,22615,22605,22605,7
08/09/2009,10:57:00,22605,22610,22600,22600,9
08/09/2009,10:58:00,22605,22605,22605,22605,3
08/09/2009,10:59:00,22610,22615,22605,22615,18
08/09/2009,11:00:00,22605,22605,22600,22600,6
08/09/2009,11:01:00,22600,22605,22600,22605,21
08/09/2009,11:03:00,22610,22610,22605,22605,2
08/09/2009,11:04:00,22600,22605,22595,22600,14
08/09/2009,11:05:00,22600,22605,22600,22605,7
08/09/2009,11:06:00,22605,22605,22600,22605,7
08/09/2009,11:07:00,22605,22605,22605,22605,2
08/09/2009,11:08:00,22605,22610,22605,22605,5
08/09/2009,11:09:00,22600,22605,22600,22605,4
08/09/2009,11:10:00,22605,22605,22600,22600,11
08/09/2009,11:11:00,22605,22610,22605,22610,13
08/09/2009,11:12:00,22610,22615,22610,22610,8
08/09/2009,11:13:00,22610,22610,22600,22600,9
08/09/2009,11:14:00,22605,22605,22605,22605,1
08/09/2009,11:15:00,22605,22610,22605,22605,6
08/09/2009,11:16:00,22600,22600,22600,22600,1
08/09/2009,11:17:00,22605,22610,22605,22610,4
08/09/2009,11:18:00,22610,22615,22610,22610,9
08/09/2009,11:19:00,22605,22605,22600,22600,8
08/09/2009,11:20:00,22595,22600,22580,22580,45
08/09/2009,11:21:00,22575,22575,22560,22570,63
08/09/2009,11:22:00,22565,22585,22565,22570,57
08/09/2009,11:23:00,22570,22570,22570,22570,4
08/09/2009,11:24:00,22570,22570,22570,22570,5
08/09/2009,11:25:00,22575,22580,22575,22580,8
08/09/2009,11:26:00,22580,22585,22580,22580,13
08/09/2009,11:27:00,22580,22585,22580,22585,6
08/09/2009,11:29:00,22585,22585,22585,22585,11
08/09/2009,11:30:00,22585,22590,22585,22590,4
08/09/2009,11:31:00,22590,22600,22585,22600,12
08/09/2009,11:32:00,22605,22625,22605,22615,52
08/09/2009,11:33:00,22615,22620,22615,22615,13
08/09/2009,11:34:00,22615,22620,22615,22620,4
08/09/2009,11:35:00,22620,22620,22610,22610,13
08/09/2009,11:36:00,22615,22615,22605,22610,23
08/09/2009,11:37:00,22615,22625,22615,22625,7
08/09/2009,11:38:00,22620,22630,22620,22630,14
08/09/2009,11:39:00,22630,22630,22620,22630,29
08/09/2009,11:40:00,22630,22650,22630,22650,69
08/09/2009,11:41:00,22645,22650,22640,22640,11
08/09/2009,11:42:00,22640,22645,22640,22640,11
08/09/2009,11:43:00,22640,22640,22640,22640,3
08/09/2009,11:44:00,22640,22645,22640,22645,10
08/09/2009,11:45:00,22645,22645,22645,22645,12
08/09/2009,11:46:00,22650,22650,22645,22645,5
08/09/2009,11:47:00,22640,22640,22640,22640,5
08/09/2009,11:49:00,22650,22650,22645,22650,7
08/09/2009,11:50:00,22645,22645,22645,22645,3
08/09/2009,11:51:00,22650,22650,22650,22650,1
08/09/2009,11:52:00,22645,22645,22635,22635,16
08/09/2009,11:54:00,22635,22635,22625,22630,15
08/09/2009,11:55:00,22625,22630,22625,22625,21
08/09/2009,11:56:00,22625,22635,22625,22635,5
08/09/2009,11:57:00,22630,22630,22620,22620,5
08/09/2009,11:59:00,22625,22625,22625,22625,1
08/09/2009,12:00:00,22630,22630,22585,22585,46
08/09/2009,12:01:00,22585,22595,22575,22585,35
08/09/2009,12:02:00,22590,22605,22585,22595,35
08/09/2009,12:03:00,22595,22600,22590,22590,8
08/09/2009,12:04:00,22595,22600,22590,22590,34
08/09/2009,12:05:00,22590,22595,22590,22595,3
08/09/2009,12:06:00,22595,22605,22590,22600,31
08/09/2009,12:07:00,22600,22610,22595,22600,22
08/09/2009,12:08:00,22605,22610,22585,22590,31
08/09/2009,12:09:00,22595,22595,22590,22595,6
08/09/2009,12:10:00,22595,22595,22590,22595,6
08/09/2009,12:11:00,22600,22605,22600,22600,7
08/09/2009,12:13:00,22605,22605,22605,22605,1
08/09/2009,12:14:00,22600,22600,22600,22600,2
08/09/2009,12:15:00,22595,22595,22595,22595,6
08/09/2009,12:16:00,22595,22600,22595,22600,3
08/09/2009,12:17:00,22600,22600,22600,22600,1
08/09/2009,12:18:00,22600,22600,22595,22595,3
08/09/2009,12:19:00,22585,22590,22585,22585,8
08/09/2009,12:20:00,22585,22600,22585,22590,17
08/09/2009,12:21:00,22595,22595,22595,22595,3
08/09/2009,12:22:00,22590,22590,22590,22590,2
08/09/2009,12:23:00,22595,22595,22595,22595,1
08/09/2009,12:24:00,22590,22600,22590,22595,9
08/09/2009,12:25:00,22595,22595,22590,22590,6
08/09/2009,12:26:00,22590,22590,22590,22590,3
08/09/2009,12:27:00,22590,22590,22590,22590,4
08/09/2009,12:28:00,22585,22585,22585,22585,2
08/09/2009,12:29:00,22590,22590,22590,22590,1
08/09/2009,12:30:00,22590,22590,22585,22590,3
08/09/2009,12:31:00,22595,22595,22585,22585,3
08/09/2009,12:32:00,22585,22595,22585,22595,4
08/09/2009,12:33:00,22595,22595,22575,22575,12
08/09/2009,12:34:00,22575,22585,22575,22580,6
08/09/2009,12:35:00,22580,22580,22580,22580,1
08/09/2009,12:36:00,22575,22585,22575,22580,6
08/09/2009,12:37:00,22580,22585,22580,22580,8
08/09/2009,12:38:00,22575,22575,22560,22570,33
08/09/2009,12:39:00,22570,22575,22570,22575,7
08/09/2009,12:40:00,22575,22575,22565,22575,9
08/09/2009,12:42:00,22580,22580,22580,22580,1
08/09/2009,12:43:00,22585,22585,22575,22580,14
08/09/2009,12:44:00,22580,22580,22575,22575,6
08/09/2009,12:46:00,22575,22580,22575,22580,3
08/09/2009,12:47:00,22575,22575,22575,22575,2
08/09/2009,12:48:00,22575,22585,22575,22580,13
08/09/2009,12:49:00,22585,22585,22585,22585,3
08/09/2009,12:50:00,22580,22580,22580,22580,4
08/09/2009,12:51:00,22580,22585,22575,22575,14
08/09/2009,12:52:00,22575,22575,22575,22575,7
08/09/2009,12:53:00,22575,22575,22575,22575,3
08/09/2009,12:54:00,22570,22575,22570,22575,5
08/09/2009,12:55:00,22575,22575,22575,22575,3
08/09/2009,12:56:00,22575,22575,22575,22575,1
08/09/2009,12:57:00,22570,22575,22570,22575,8
08/09/2009,12:59:00,22585,22585,22575,22575,6
08/09/2009,13:00:00,22570,22570,22570,22570,1
08/09/2009,13:01:00,22575,22595,22575,22595,10
08/09/2009,13:02:00,22590,22600,22590,22600,13
08/09/2009,13:03:00,22595,22600,22595,22600,17
08/09/2009,13:04:00,22600,22600,22595,22600,7
08/09/2009,13:05:00,22605,22605,22605,22605,7
08/09/2009,13:06:00,22605,22605,22600,22600,4
08/09/2009,13:07:00,22605,22605,22600,22605,12
08/09/2009,13:08:00,22605,22605,22605,22605,1
08/09/2009,13:09:00,22610,22610,22610,22610,3
08/09/2009,13:10:00,22615,22615,22615,22615,13
08/09/2009,13:11:00,22610,22610,22600,22605,11
08/09/2009,13:13:00,22600,22600,22595,22595,9
08/09/2009,13:14:00,22595,22600,22595,22600,4
08/09/2009,13:15:00,22600,22605,22600,22605,2
08/09/2009,13:17:00,22605,22605,22605,22605,2
08/09/2009,13:18:00,22605,22605,22605,22605,2
08/09/2009,13:19:00,22600,22600,22595,22595,8
08/09/2009,13:20:00,22595,22595,22595,22595,1
08/09/2009,13:21:00,22595,22595,22595,22595,1
08/09/2009,13:22:00,22595,22595,22595,22595,1
08/09/2009,13:23:00,22595,22595,22595,22595,1
08/09/2009,13:24:00,22595,22600,22595,22600,3
08/09/2009,13:26:00,22600,22600,22600,22600,1
08/09/2009,13:27:00,22600,22600,22600,22600,4
08/09/2009,13:28:00,22610,22610,22610,22610,1
08/09/2009,13:29:00,22610,22610,22605,22605,8
08/09/2009,13:30:00,22610,22610,22610,22610,1
08/09/2009,13:34:00,22610,22610,22610,22610,1
08/09/2009,13:35:00,22610,22610,22605,22605,5
08/09/2009,13:36:00,22605,22605,22605,22605,1
08/09/2009,13:37:00,22605,22610,22605,22605,4
08/09/2009,13:38:00,22610,22610,22610,22610,3
08/09/2009,13:39:00,22605,22605,22605,22605,1
08/09/2009,13:40:00,22610,22610,22610,22610,1
08/09/2009,13:41:00,22605,22605,22600,22600,6
08/09/2009,13:42:00,22600,22600,22600,22600,4
08/09/2009,13:43:00,22600,22600,22600,22600,1
08/09/2009,13:44:00,22595,22595,22595,22595,8
08/09/2009,13:45:00,22595,22595,22595,22595,7
08/09/2009,13:46:00,22600,22600,22600,22600,7
08/09/2009,13:47:00,22605,22605,22600,22600,11
08/09/2009,13:49:00,22605,22605,22605,22605,16
08/09/2009,13:50:00,22600,22605,22600,22605,3
08/09/2009,13:51:00,22605,22605,22605,22605,5
08/09/2009,13:52:00,22605,22605,22605,22605,2
08/09/2009,13:53:00,22605,22605,22605,22605,3
08/09/2009,13:55:00,22605,22610,22600,22610,5
08/09/2009,13:56:00,22615,22620,22615,22620,16
08/09/2009,13:57:00,22620,22630,22620,22630,24
08/09/2009,13:58:00,22630,22630,22615,22615,5
08/09/2009,13:59:00,22625,22625,22620,22620,7
08/09/2009,14:02:00,22620,22630,22620,22625,14
08/09/2009,14:03:00,22620,22620,22620,22620,3
08/09/2009,14:04:00,22620,22620,22620,22620,1
08/09/2009,14:05:00,22615,22620,22615,22620,5
08/09/2009,14:06:00,22615,22615,22615,22615,4
08/09/2009,14:07:00,22615,22615,22605,22605,6
08/09/2009,14:08:00,22605,22605,22605,22605,1
08/09/2009,14:09:00,22610,22615,22610,22615,9
08/09/2009,14:11:00,22615,22615,22615,22615,1
08/09/2009,14:14:00,22605,22610,22605,22605,8
08/09/2009,14:15:00,22610,22610,22610,22610,8
08/09/2009,14:16:00,22610,22610,22605,22605,4
08/09/2009,14:17:00,22610,22610,22610,22610,7
08/09/2009,14:18:00,22605,22605,22605,22605,4
08/09/2009,14:20:00,22610,22610,22610,22610,3
08/09/2009,14:21:00,22615,22615,22610,22610,6
08/09/2009,14:24:00,22620,22630,22620,22625,15
08/09/2009,14:25:00,22630,22630,22625,22625,5
08/09/2009,14:26:00,22630,22630,22625,22625,6
08/09/2009,14:27:00,22625,22625,22625,22625,2
08/09/2009,14:28:00,22630,22630,22630,22630,2
08/09/2009,14:29:00,22625,22625,22625,22625,1
08/09/2009,14:30:00,22620,22620,22615,22620,14
08/09/2009,14:31:00,22620,22620,22620,22620,3
08/09/2009,14:32:00,22620,22620,22615,22615,3
08/09/2009,14:33:00,22620,22625,22610,22615,14
08/09/2009,14:35:00,22615,22620,22615,22615,3
08/09/2009,14:36:00,22610,22610,22610,22610,2
08/09/2009,14:37:00,22610,22615,22610,22615,6
08/09/2009,14:38:00,22620,22630,22620,22620,24
08/09/2009,14:39:00,22625,22625,22625,22625,10
08/09/2009,14:40:00,22625,22625,22620,22620,13
08/09/2009,14:41:00,22625,22625,22625,22625,1
08/09/2009,14:42:00,22630,22635,22625,22635,12
08/09/2009,14:43:00,22630,22630,22630,22630,1
08/09/2009,14:44:00,22630,22640,22630,22635,7
08/09/2009,14:45:00,22640,22640,22630,22635,11
08/09/2009,14:46:00,22630,22640,22630,22640,18
08/09/2009,14:47:00,22640,22640,22635,22635,4
08/09/2009,14:48:00,22635,22635,22630,22630,12
08/09/2009,14:50:00,22635,22635,22635,22635,1
08/09/2009,14:51:00,22640,22650,22640,22650,21
08/09/2009,14:52:00,22650,22660,22650,22655,39
08/09/2009,14:53:00,22650,22650,22645,22645,16
08/09/2009,14:54:00,22650,22650,22650,22650,10
08/09/2009,14:55:00,22650,22650,22645,22645,5
08/09/2009,14:56:00,22650,22650,22650,22650,1
08/09/2009,14:57:00,22645,22650,22645,22645,6
08/09/2009,14:58:00,22640,22640,22640,22640,1
08/09/2009,14:59:00,22645,22650,22645,22645,7
08/09/2009,15:00:00,22650,22650,22650,22650,16
08/09/2009,15:01:00,22650,22650,22645,22650,11
08/09/2009,15:02:00,22650,22650,22650,22650,2
08/09/2009,15:04:00,22645,22645,22645,22645,5
08/09/2009,15:05:00,22645,22645,22635,22640,11
08/09/2009,15:06:00,22640,22640,22640,22640,2
08/09/2009,15:07:00,22640,22640,22640,22640,1
08/09/2009,15:08:00,22640,22640,22640,22640,1
08/09/2009,15:09:00,22645,22645,22645,22645,2
08/09/2009,15:10:00,22640,22640,22640,22640,1
08/09/2009,15:11:00,22640,22645,22640,22640,9
08/09/2009,15:12:00,22645,22655,22645,22650,16
08/09/2009,15:13:00,22650,22655,22650,22650,6
08/09/2009,15:14:00,22655,22655,22650,22655,6
08/09/2009,15:15:00,22650,22650,22640,22640,32
08/09/2009,15:16:00,22650,22655,22650,22650,255
08/09/2009,15:17:00,22650,22650,22650,22650,2
08/09/2009,15:18:00,22650,22650,22650,22650,2
08/09/2009,15:19:00,22650,22655,22650,22655,2
08/09/2009,15:20:00,22655,22655,22650,22650,3
08/09/2009,15:21:00,22650,22660,22650,22655,14
08/09/2009,15:22:00,22655,22655,22655,22655,3
08/09/2009,15:23:00,22655,22660,22655,22660,5
08/09/2009,15:24:00,22660,22660,22660,22660,7
08/09/2009,15:25:00,22660,22660,22660,22660,1
08/09/2009,15:26:00,22660,22670,22660,22660,21
08/09/2009,15:27:00,22665,22670,22665,22665,5
08/09/2009,15:28:00,22665,22670,22660,22670,9
08/09/2009,15:29:00,22670,22680,22665,22675,21
08/09/2009,15:30:00,22675,22675,22645,22660,66
08/09/2009,15:31:00,22660,22660,22640,22650,30
08/09/2009,15:32:00,22650,22665,22650,22655,37
08/09/2009,15:33:00,22655,22670,22655,22670,25
08/09/2009,15:34:00,22670,22670,22645,22650,37
08/09/2009,15:35:00,22645,22645,22630,22635,48
08/09/2009,15:36:00,22635,22640,22625,22630,59
08/09/2009,15:37:00,22635,22635,22615,22615,43
08/09/2009,15:38:00,22615,22630,22615,22625,22
08/09/2009,15:39:00,22630,22630,22610,22620,34
08/09/2009,15:40:00,22610,22610,22575,22580,159
08/09/2009,15:41:00,22580,22580,22545,22565,134
08/09/2009,15:42:00,22555,22560,22550,22550,24
08/09/2009,15:43:00,22555,22575,22555,22560,36
08/09/2009,15:44:00,22565,22565,22540,22565,51
08/09/2009,15:45:00,22555,22555,22540,22550,42
08/09/2009,15:46:00,22550,22580,22550,22570,46
08/09/2009,15:47:00,22565,22575,22560,22570,24
08/09/2009,15:48:00,22565,22580,22565,22575,14
08/09/2009,15:49:00,22580,22580,22570,22575,28
08/09/2009,15:50:00,22575,22575,22565,22570,33
08/09/2009,15:51:00,22570,22570,22555,22560,31
08/09/2009,15:52:00,22560,22570,22560,22565,33
08/09/2009,15:53:00,22565,22575,22565,22570,15
08/09/2009,15:54:00,22570,22590,22570,22590,23
08/09/2009,15:55:00,22590,22590,22565,22565,33
08/09/2009,15:56:00,22560,22565,22540,22560,69
08/09/2009,15:57:00,22565,22570,22550,22555,34
08/09/2009,15:58:00,22555,22555,22530,22545,47
08/09/2009,15:59:00,22550,22550,22510,22520,88
08/09/2009,16:00:00,22515,22545,22500,22535,115
08/09/2009,16:01:00,22535,22545,22525,22525,63
08/09/2009,16:02:00,22520,22520,22505,22505,90
08/09/2009,16:03:00,22505,22505,22460,22470,131
08/09/2009,16:04:00,22465,22480,22460,22475,74
08/09/2009,16:05:00,22470,22475,22450,22460,84
08/09/2009,16:06:00,22460,22460,22435,22450,85
08/09/2009,16:07:00,22450,22475,22445,22465,56
08/09/2009,16:08:00,22465,22470,22450,22455,23
08/09/2009,16:09:00,22455,22470,22455,22470,36
08/09/2009,16:10:00,22465,22490,22465,22485,49
08/09/2009,16:11:00,22490,22510,22490,22505,44
08/09/2009,16:12:00,22510,22530,22510,22515,48
08/09/2009,16:13:00,22510,22510,22505,22510,8
08/09/2009,16:14:00,22515,22515,22510,22510,18
08/09/2009,16:15:00,22510,22510,22495,22500,30
08/09/2009,16:16:00,22500,22515,22500,22505,34
08/09/2009,16:17:00,22500,22505,22485,22485,45
08/09/2009,16:18:00,22490,22500,22490,22490,15
08/09/2009,16:19:00,22490,22500,22480,22485,15
08/09/2009,16:20:00,22485,22505,22485,22500,15
08/09/2009,16:21:00,22500,22500,22480,22480,18
08/09/2009,16:22:00,22485,22500,22485,22490,15
08/09/2009,16:23:00,22495,22495,22475,22485,33
08/09/2009,16:24:00,22490,22525,22490,22515,60
08/09/2009,16:25:00,22515,22530,22510,22515,58
08/09/2009,16:26:00,22510,22515,22505,22505,15
08/09/2009,16:27:00,22500,22505,22500,22505,22
08/09/2009,16:28:00,22505,22510,22495,22500,18
08/09/2009,16:29:00,22500,22505,22500,22500,13
08/09/2009,16:30:00,22505,22510,22500,22510,17
08/09/2009,16:31:00,22510,22515,22510,22515,9
08/09/2009,16:32:00,22510,22530,22510,22530,22
08/09/2009,16:33:00,22525,22545,22525,22545,102
08/09/2009,16:34:00,22535,22545,22535,22535,16
08/09/2009,16:35:00,22535,22565,22535,22560,41
08/09/2009,16:36:00,22555,22560,22545,22550,32
08/09/2009,16:37:00,22555,22560,22555,22555,13
08/09/2009,16:38:00,22555,22560,22555,22560,13
08/09/2009,16:39:00,22560,22570,22560,22565,10
08/09/2009,16:40:00,22570,22580,22565,22570,21
08/09/2009,16:41:00,22570,22570,22555,22560,30
08/09/2009,16:42:00,22555,22560,22550,22560,17
08/09/2009,16:43:00,22560,22560,22550,22550,5
08/09/2009,16:44:00,22555,22555,22550,22550,9
08/09/2009,16:45:00,22550,22550,22545,22545,19
08/09/2009,16:46:00,22545,22550,22540,22545,75
08/09/2009,16:47:00,22545,22545,22530,22540,50
08/09/2009,16:48:00,22540,22550,22540,22545,30
08/09/2009,16:49:00,22545,22545,22530,22540,39
08/09/2009,16:50:00,22550,22550,22545,22550,10
08/09/2009,16:51:00,22555,22565,22555,22565,15
08/09/2009,16:52:00,22570,22580,22560,22560,51
08/09/2009,16:53:00,22560,22560,22560,22560,3
08/09/2009,16:54:00,22565,22565,22550,22550,16
08/09/2009,16:55:00,22555,22570,22555,22560,22
08/09/2009,16:56:00,22555,22570,22555,22560,22
08/09/2009,16:57:00,22565,22585,22565,22580,46
08/09/2009,16:58:00,22580,22585,22575,22575,28
08/09/2009,16:59:00,22575,22585,22575,22585,29
08/09/2009,17:00:00,22585,22610,22585,22610,112
08/09/2009,17:01:00,22610,22615,22600,22605,57
08/09/2009,17:02:00,22600,22605,22580,22585,32
08/09/2009,17:03:00,22585,22590,22575,22580,19
08/09/2009,17:04:00,22580,22585,22565,22575,29
08/09/2009,17:05:00,22575,22585,22575,22575,22
08/09/2009,17:06:00,22580,22580,22575,22575,4
08/09/2009,17:07:00,22570,22570,22555,22560,33
08/09/2009,17:08:00,22555,22560,22550,22555,41
08/09/2009,17:09:00,22555,22555,22540,22540,29
08/09/2009,17:10:00,22545,22555,22540,22555,36
08/09/2009,17:11:00,22550,22555,22550,22555,14
08/09/2009,17:12:00,22555,22580,22555,22565,78
08/09/2009,17:13:00,22560,22560,22555,22555,38
08/09/2009,17:14:00,22555,22560,22545,22560,70
08/09/2009,17:15:00,22555,22555,22545,22545,27
08/09/2009,17:16:00,22540,22545,22540,22545,37
08/09/2009,17:17:00,22540,22545,22535,22535,22
08/09/2009,17:18:00,22530,22535,22505,22520,182
08/09/2009,17:19:00,22525,22530,22515,22515,42
08/09/2009,17:20:00,22520,22525,22515,22520,32
08/09/2009,17:21:00,22520,22540,22520,22535,32
08/09/2009,17:22:00,22540,22540,22530,22535,15
08/09/2009,17:23:00,22535,22545,22535,22545,16
08/09/2009,17:24:00,22545,22550,22545,22545,28
08/09/2009,17:25:00,22545,22555,22545,22555,24
08/09/2009,17:26:00,22555,22560,22545,22545,59
08/09/2009,17:27:00,22540,22555,22535,22555,63
08/09/2009,17:28:00,22550,22550,22545,22545,24
08/09/2009,17:29:00,22545,22545,22530,22535,68
08/09/2009,17:30:00,22535,22540,22530,22535,41
08/09/2009,17:31:00,22535,22535,22530,22530,8
08/09/2009,17:32:00,22525,22545,22525,22545,27
08/09/2009,17:33:00,22545,22550,22545,22550,17
08/09/2009,17:34:00,22550,22550,22545,22550,8
08/09/2009,17:35:00,22550,22550,22515,22520,48
08/09/2009,17:36:00,22515,22525,22515,22515,16
08/09/2009,17:37:00,22520,22525,22515,22520,17
08/09/2009,17:38:00,22520,22525,22510,22515,13
08/09/2009,17:39:00,22515,22560,22515,22560,49