DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
09/09/2009,09:00:00,22430,22485,22420,22470,128
09/09/2009,09:01:00,22470,22475,22455,22455,27
09/09/2009,09:02:00,22455,22470,22450,22470,46
09/09/2009,09:03:00,22475,22485,22455,22485,43
09/09/2009,09:04:00,22480,22495,22475,22475,38
09/09/2009,09:05:00,22470,22495,22460,22490,198
09/09/2009,09:06:00,22485,22500,22475,22475,124
09/09/2009,09:07:00,22480,22495,22460,22495,85
09/09/2009,09:08:00,22495,22540,22495,22535,112
09/09/2009,09:09:00,22530,22535,22520,22530,57
09/09/2009,09:10:00,22535,22555,22535,22535,78
09/09/2009,09:11:00,22540,22550,22535,22535,59
09/09/2009,09:12:00,22540,22545,22525,22530,70
09/09/2009,09:13:00,22535,22575,22525,22570,88
09/09/2009,09:14:00,22570,22575,22560,22565,59
09/09/2009,09:15:00,22570,22585,22560,22580,79
09/09/2009,09:16:00,22585,22590,22575,22585,62
09/09/2009,09:17:00,22585,22605,22580,22600,84
09/09/2009,09:18:00,22600,22605,22590,22605,70
09/09/2009,09:19:00,22605,22615,22595,22615,49
09/09/2009,09:20:00,22615,22615,22585,22595,75
09/09/2009,09:21:00,22605,22610,22595,22600,47
09/09/2009,09:22:00,22605,22615,22600,22605,49
09/09/2009,09:23:00,22610,22620,22600,22600,69
09/09/2009,09:24:00,22600,22605,22590,22600,78
09/09/2009,09:25:00,22600,22600,22585,22590,23
09/09/2009,09:26:00,22595,22595,22585,22585,31
09/09/2009,09:27:00,22585,22590,22580,22580,35
09/09/2009,09:28:00,22580,22580,22565,22565,27
09/09/2009,09:29:00,22565,22565,22555,22560,27
09/09/2009,09:30:00,22560,22580,22555,22555,40
09/09/2009,09:31:00,22560,22565,22550,22565,27
09/09/2009,09:32:00,22565,22565,22560,22560,12
09/09/2009,09:33:00,22560,22565,22550,22550,33
09/09/2009,09:34:00,22550,22555,22540,22550,29
09/09/2009,09:35:00,22550,22550,22520,22525,64
09/09/2009,09:36:00,22525,22540,22520,22520,34
09/09/2009,09:37:00,22525,22545,22525,22545,39
09/09/2009,09:38:00,22550,22550,22540,22550,12
09/09/2009,09:39:00,22555,22555,22550,22550,5
09/09/2009,09:40:00,22550,22560,22550,22555,14
09/09/2009,09:41:00,22560,22570,22555,22570,15
09/09/2009,09:42:00,22565,22565,22560,22560,41
09/09/2009,09:43:00,22555,22555,22545,22550,26
09/09/2009,09:44:00,22550,22565,22550,22565,5
09/09/2009,09:45:00,22565,22580,22565,22575,46
09/09/2009,09:46:00,22565,22565,22555,22555,18
09/09/2009,09:47:00,22555,22560,22555,22560,5
09/09/2009,09:48:00,22560,22560,22560,22560,4
09/09/2009,09:49:00,22560,22565,22560,22565,3
09/09/2009,09:50:00,22570,22570,22570,22570,3
09/09/2009,09:51:00,22570,22575,22565,22565,14
09/09/2009,09:52:00,22565,22570,22555,22570,20
09/09/2009,09:53:00,22565,22565,22560,22560,2
09/09/2009,09:54:00,22555,22560,22550,22560,11
09/09/2009,09:55:00,22565,22570,22565,22565,8
09/09/2009,09:56:00,22570,22570,22565,22565,2
09/09/2009,09:57:00,22565,22565,22545,22545,17
09/09/2009,09:58:00,22550,22560,22550,22560,17
09/09/2009,09:59:00,22565,22565,22545,22560,20
09/09/2009,10:00:00,22555,22560,22555,22555,13
09/09/2009,10:01:00,22560,22560,22540,22540,18
09/09/2009,10:02:00,22545,22550,22540,22545,11
09/09/2009,10:03:00,22545,22555,22540,22555,12
09/09/2009,10:04:00,22555,22555,22555,22555,3
09/09/2009,10:05:00,22555,22555,22545,22550,6
09/09/2009,10:06:00,22550,22550,22550,22550,2
09/09/2009,10:07:00,22550,22550,22545,22545,3
09/09/2009,10:08:00,22550,22550,22540,22540,9
09/09/2009,10:09:00,22535,22535,22530,22530,6
09/09/2009,10:10:00,22530,22530,22510,22525,60
09/09/2009,10:11:00,22525,22525,22515,22515,6
09/09/2009,10:12:00,22515,22520,22510,22515,15
09/09/2009,10:13:00,22505,22515,22505,22515,9
09/09/2009,10:14:00,22515,22515,22515,22515,4
09/09/2009,10:15:00,22510,22515,22510,22510,8
09/09/2009,10:16:00,22520,22520,22515,22515,4
09/09/2009,10:17:00,22515,22515,22510,22510,52
09/09/2009,10:18:00,22510,22530,22510,22525,34
09/09/2009,10:19:00,22525,22525,22515,22515,17
09/09/2009,10:20:00,22515,22515,22515,22515,8
09/09/2009,10:21:00,22515,22515,22515,22515,5
09/09/2009,10:22:00,22520,22520,22520,22520,15
09/09/2009,10:23:00,22515,22515,22505,22510,16
09/09/2009,10:24:00,22510,22520,22500,22500,36
09/09/2009,10:25:00,22505,22525,22505,22515,40
09/09/2009,10:26:00,22515,22530,22510,22530,16
09/09/2009,10:27:00,22525,22525,22510,22520,14
09/09/2009,10:28:00,22515,22520,22515,22520,14
09/09/2009,10:29:00,22515,22515,22515,22515,4
09/09/2009,10:30:00,22515,22525,22505,22525,17
09/09/2009,10:31:00,22520,22530,22520,22525,22
09/09/2009,10:32:00,22530,22530,22530,22530,12
09/09/2009,10:33:00,22530,22530,22525,22525,15
09/09/2009,10:34:00,22520,22525,22515,22515,18
09/09/2009,10:35:00,22515,22520,22515,22520,5
09/09/2009,10:36:00,22520,22525,22520,22520,9
09/09/2009,10:37:00,22520,22520,22505,22515,19
09/09/2009,10:38:00,22510,22510,22510,22510,2
09/09/2009,10:39:00,22510,22510,22510,22510,3
09/09/2009,10:40:00,22510,22525,22510,22520,12
09/09/2009,10:41:00,22520,22525,22520,22525,15
09/09/2009,10:42:00,22525,22530,22520,22520,11
09/09/2009,10:43:00,22525,22525,22515,22520,20
09/09/2009,10:44:00,22525,22525,22510,22515,11
09/09/2009,10:45:00,22515,22515,22510,22510,4
09/09/2009,10:46:00,22515,22520,22515,22515,29
09/09/2009,10:47:00,22515,22515,22515,22515,1
09/09/2009,10:48:00,22515,22515,22510,22510,6
09/09/2009,10:49:00,22510,22510,22510,22510,8
09/09/2009,10:50:00,22510,22510,22500,22505,16
09/09/2009,10:51:00,22505,22515,22505,22515,29
09/09/2009,10:52:00,22515,22520,22515,22520,5
09/09/2009,10:53:00,22515,22520,22515,22520,7
09/09/2009,10:54:00,22525,22525,22520,22525,9
09/09/2009,10:55:00,22520,22525,22520,22525,3
09/09/2009,10:56:00,22525,22550,22525,22540,54
09/09/2009,10:57:00,22545,22545,22545,22545,4
09/09/2009,10:58:00,22545,22545,22545,22545,6
09/09/2009,10:59:00,22545,22545,22540,22540,18
09/09/2009,11:00:00,22545,22555,22540,22545,37
09/09/2009,11:01:00,22550,22555,22550,22555,10
09/09/2009,11:02:00,22555,22555,22550,22550,13
09/09/2009,11:03:00,22555,22555,22550,22550,10
09/09/2009,11:04:00,22545,22545,22545,22545,9
09/09/2009,11:05:00,22545,22550,22545,22545,10
09/09/2009,11:06:00,22545,22555,22545,22555,19
09/09/2009,11:07:00,22560,22565,22560,22560,16
09/09/2009,11:08:00,22565,22565,22560,22560,8
09/09/2009,11:09:00,22560,22560,22555,22555,10
09/09/2009,11:10:00,22560,22560,22555,22555,11
09/09/2009,11:11:00,22560,22580,22560,22570,26
09/09/2009,11:12:00,22570,22570,22565,22570,9
09/09/2009,11:13:00,22575,22575,22570,22570,4
09/09/2009,11:14:00,22570,22575,22570,22570,8
09/09/2009,11:15:00,22570,22570,22565,22565,4
09/09/2009,11:16:00,22565,22565,22565,22565,5
09/09/2009,11:17:00,22570,22570,22555,22560,28
09/09/2009,11:18:00,22555,22565,22555,22565,22
09/09/2009,11:19:00,22565,22565,22560,22560,15
09/09/2009,11:21:00,22555,22555,22555,22555,9
09/09/2009,11:22:00,22560,22560,22555,22555,7
09/09/2009,11:23:00,22555,22555,22555,22555,2
09/09/2009,11:24:00,22560,22560,22555,22555,4
09/09/2009,11:25:00,22555,22555,22550,22550,2
09/09/2009,11:26:00,22555,22560,22555,22555,6
09/09/2009,11:27:00,22555,22555,22555,22555,6
09/09/2009,11:28:00,22555,22560,22555,22560,4
09/09/2009,11:29:00,22560,22560,22545,22550,16
09/09/2009,11:30:00,22555,22555,22555,22555,1
09/09/2009,11:31:00,22560,22565,22560,22565,12
09/09/2009,11:32:00,22565,22565,22555,22555,7
09/09/2009,11:33:00,22560,22565,22560,22560,4
09/09/2009,11:34:00,22565,22565,22565,22565,4
09/09/2009,11:35:00,22570,22575,22570,22575,30
09/09/2009,11:36:00,22575,22600,22575,22590,80
09/09/2009,11:37:00,22590,22590,22585,22585,10
09/09/2009,11:38:00,22580,22585,22580,22585,13
09/09/2009,11:40:00,22590,22600,22590,22590,13
09/09/2009,11:41:00,22590,22595,22590,22590,8
09/09/2009,11:42:00,22590,22590,22585,22590,12
09/09/2009,11:43:00,22590,22590,22590,22590,5
09/09/2009,11:44:00,22590,22595,22590,22590,6
09/09/2009,11:45:00,22595,22600,22595,22595,6
09/09/2009,11:46:00,22595,22600,22590,22600,6
09/09/2009,11:47:00,22600,22615,22600,22615,61
09/09/2009,11:48:00,22615,22645,22610,22640,146
09/09/2009,11:49:00,22635,22635,22625,22630,21
09/09/2009,11:50:00,22625,22635,22625,22630,18
09/09/2009,11:51:00,22630,22635,22625,22635,5
09/09/2009,11:52:00,22635,22645,22635,22645,9
09/09/2009,11:53:00,22640,22640,22635,22640,12
09/09/2009,11:54:00,22640,22640,22635,22640,13
09/09/2009,11:55:00,22640,22655,22640,22650,50
09/09/2009,11:56:00,22655,22655,22645,22645,11
09/09/2009,11:57:00,22640,22665,22640,22660,60
09/09/2009,11:58:00,22660,22665,22650,22665,19
09/09/2009,11:59:00,22660,22660,22650,22660,14
09/09/2009,12:00:00,22660,22665,22650,22655,43
09/09/2009,12:01:00,22655,22655,22655,22655,14
09/09/2009,12:02:00,22660,22665,22660,22665,11
09/09/2009,12:03:00,22670,22675,22665,22670,34
09/09/2009,12:04:00,22665,22675,22665,22670,6
09/09/2009,12:05:00,22665,22675,22665,22670,5
09/09/2009,12:06:00,22675,22675,22670,22670,12
09/09/2009,12:07:00,22670,22675,22665,22665,4
09/09/2009,12:08:00,22665,22675,22665,22670,16
09/09/2009,12:09:00,22670,22670,22670,22670,3
09/09/2009,12:10:00,22670,22675,22670,22670,7
09/09/2009,12:11:00,22665,22670,22660,22660,25
09/09/2009,12:12:00,22660,22665,22660,22660,32
09/09/2009,12:13:00,22660,22660,22660,22660,4
09/09/2009,12:14:00,22660,22660,22655,22655,7
09/09/2009,12:15:00,22655,22655,22650,22650,15
09/09/2009,12:16:00,22650,22655,22650,22655,20
09/09/2009,12:17:00,22655,22665,22650,22655,31
09/09/2009,12:18:00,22655,22655,22645,22645,12
09/09/2009,12:19:00,22645,22645,22640,22645,11
09/09/2009,12:20:00,22645,22645,22640,22640,6
09/09/2009,12:21:00,22640,22640,22635,22635,8
09/09/2009,12:22:00,22640,22640,22635,22635,3
09/09/2009,12:23:00,22640,22640,22640,22640,2
09/09/2009,12:24:00,22635,22640,22630,22640,13
09/09/2009,12:25:00,22645,22645,22645,22645,2
09/09/2009,12:26:00,22630,22635,22620,22635,18
09/09/2009,12:27:00,22635,22635,22630,22630,6
09/09/2009,12:28:00,22630,22630,22630,22630,4
09/09/2009,12:29:00,22640,22640,22635,22635,14
09/09/2009,12:30:00,22635,22640,22635,22640,7
09/09/2009,12:31:00,22645,22645,22640,22640,3
09/09/2009,12:32:00,22635,22635,22635,22635,7
09/09/2009,12:33:00,22635,22635,22635,22635,2
09/09/2009,12:34:00,22630,22630,22630,22630,9
09/09/2009,12:35:00,22635,22635,22635,22635,5
09/09/2009,12:37:00,22640,22640,22640,22640,2
09/09/2009,12:38:00,22635,22635,22630,22635,22
09/09/2009,12:39:00,22640,22640,22640,22640,1
09/09/2009,12:40:00,22635,22645,22635,22645,11
09/09/2009,12:41:00,22645,22645,22640,22640,17
09/09/2009,12:42:00,22645,22650,22645,22650,9
09/09/2009,12:43:00,22650,22650,22640,22645,15
09/09/2009,12:44:00,22645,22645,22635,22635,15
09/09/2009,12:45:00,22635,22635,22635,22635,2
09/09/2009,12:46:00,22635,22635,22635,22635,1
09/09/2009,12:47:00,22630,22630,22625,22630,7
09/09/2009,12:48:00,22630,22630,22625,22625,2
09/09/2009,12:49:00,22630,22630,22630,22630,2
09/09/2009,12:50:00,22630,22635,22630,22630,7
09/09/2009,12:51:00,22630,22630,22625,22625,4
09/09/2009,12:52:00,22625,22630,22625,22625,6
09/09/2009,12:53:00,22625,22625,22625,22625,58
09/09/2009,12:54:00,22625,22625,22620,22620,19
09/09/2009,12:55:00,22625,22625,22615,22615,9
09/09/2009,12:56:00,22615,22620,22615,22615,5
09/09/2009,12:57:00,22625,22625,22620,22625,6
09/09/2009,12:58:00,22620,22620,22615,22615,8
09/09/2009,12:59:00,22615,22615,22615,22615,2
09/09/2009,13:00:00,22620,22640,22620,22630,42
09/09/2009,13:01:00,22625,22630,22625,22630,11
09/09/2009,13:02:00,22625,22625,22625,22625,2
09/09/2009,13:04:00,22620,22620,22620,22620,5
09/09/2009,13:05:00,22620,22620,22605,22610,27
09/09/2009,13:06:00,22615,22615,22610,22615,8
09/09/2009,13:07:00,22620,22620,22620,22620,1
09/09/2009,13:08:00,22625,22625,22625,22625,1
09/09/2009,13:09:00,22625,22625,22625,22625,7
09/09/2009,13:11:00,22630,22630,22625,22625,5
09/09/2009,13:12:00,22620,22620,22615,22615,10
09/09/2009,13:13:00,22620,22620,22620,22620,7
09/09/2009,13:15:00,22625,22625,22620,22620,3
09/09/2009,13:16:00,22615,22615,22615,22615,5
09/09/2009,13:17:00,22620,22620,22620,22620,2
09/09/2009,13:18:00,22620,22620,22620,22620,1
09/09/2009,13:20:00,22620,22620,22620,22620,3
09/09/2009,13:21:00,22620,22620,22620,22620,4
09/09/2009,13:23:00,22625,22625,22625,22625,3
09/09/2009,13:24:00,22625,22625,22620,22620,6
09/09/2009,13:25:00,22625,22625,22625,22625,1
09/09/2009,13:26:00,22625,22625,22625,22625,1
09/09/2009,13:27:00,22620,22625,22620,22620,4
09/09/2009,13:28:00,22625,22625,22625,22625,2
09/09/2009,13:29:00,22620,22625,22615,22625,9
09/09/2009,13:30:00,22620,22620,22620,22620,2
09/09/2009,13:31:00,22625,22625,22625,22625,8
09/09/2009,13:32:00,22625,22625,22625,22625,4
09/09/2009,13:33:00,22630,22630,22625,22625,8
09/09/2009,13:34:00,22625,22625,22625,22625,1
09/09/2009,13:36:00,22635,22640,22635,22635,29
09/09/2009,13:37:00,22640,22640,22630,22635,24
09/09/2009,13:38:00,22635,22645,22630,22645,15
09/09/2009,13:39:00,22650,22650,22640,22650,7
09/09/2009,13:40:00,22645,22645,22635,22635,8
09/09/2009,13:41:00,22645,22650,22640,22645,15
09/09/2009,13:42:00,22645,22645,22645,22645,2
09/09/2009,13:43:00,22645,22645,22640,22645,4
09/09/2009,13:44:00,22645,22645,22645,22645,3
09/09/2009,13:45:00,22645,22645,22635,22635,8
09/09/2009,13:46:00,22640,22650,22640,22650,7
09/09/2009,13:47:00,22650,22650,22635,22640,11
09/09/2009,13:48:00,22640,22650,22640,22645,5
09/09/2009,13:49:00,22645,22645,22645,22645,4
09/09/2009,13:50:00,22650,22665,22650,22660,15
09/09/2009,13:51:00,22660,22660,22650,22650,15
09/09/2009,13:52:00,22655,22660,22655,22655,4
09/09/2009,13:53:00,22650,22660,22650,22650,17
09/09/2009,13:55:00,22650,22655,22645,22650,17
09/09/2009,13:56:00,22650,22655,22650,22655,10
09/09/2009,13:57:00,22655,22655,22650,22650,7
09/09/2009,13:58:00,22650,22650,22640,22645,17
09/09/2009,13:59:00,22640,22655,22640,22645,10
09/09/2009,14:00:00,22645,22645,22640,22645,8
09/09/2009,14:01:00,22645,22645,22630,22630,15
09/09/2009,14:02:00,22635,22635,22630,22630,7
09/09/2009,14:03:00,22635,22640,22635,22640,3
09/09/2009,14:04:00,22635,22635,22630,22635,8
09/09/2009,14:05:00,22630,22630,22630,22630,1
09/09/2009,14:06:00,22635,22645,22635,22645,24
09/09/2009,14:07:00,22645,22650,22645,22645,11
09/09/2009,14:08:00,22645,22645,22645,22645,2
09/09/2009,14:09:00,22645,22645,22645,22645,3
09/09/2009,14:10:00,22640,22645,22640,22645,2
09/09/2009,14:11:00,22645,22645,22645,22645,2
09/09/2009,14:12:00,22645,22650,22645,22650,19
09/09/2009,14:13:00,22655,22655,22650,22650,8
09/09/2009,14:14:00,22645,22645,22645,22645,5
09/09/2009,14:15:00,22645,22650,22645,22650,2
09/09/2009,14:16:00,22655,22660,22655,22660,5
09/09/2009,14:17:00,22660,22660,22655,22660,9
09/09/2009,14:18:00,22660,22665,22655,22665,5
09/09/2009,14:19:00,22665,22680,22665,22680,48
09/09/2009,14:20:00,22685,22690,22675,22685,33
09/09/2009,14:21:00,22685,22695,22680,22690,61
09/09/2009,14:22:00,22685,22695,22680,22685,35
09/09/2009,14:23:00,22685,22685,22675,22680,19
09/09/2009,14:24:00,22680,22685,22675,22685,7
09/09/2009,14:25:00,22685,22690,22680,22690,14
09/09/2009,14:26:00,22690,22690,22685,22685,17
09/09/2009,14:27:00,22685,22685,22680,22685,15
09/09/2009,14:28:00,22680,22680,22680,22680,7
09/09/2009,14:29:00,22680,22725,22680,22720,187
09/09/2009,14:30:00,22725,22735,22710,22715,111
09/09/2009,14:31:00,22720,22725,22710,22720,31
09/09/2009,14:32:00,22720,22735,22720,22730,60
09/09/2009,14:33:00,22730,22740,22725,22725,48
09/09/2009,14:34:00,22730,22735,22720,22720,67
09/09/2009,14:35:00,22720,22720,22710,22710,53
09/09/2009,14:36:00,22710,22725,22705,22710,28
09/09/2009,14:37:00,22710,22715,22710,22715,6
09/09/2009,14:38:00,22710,22715,22710,22715,9
09/09/2009,14:39:00,22710,22710,22710,22710,2
09/09/2009,14:40:00,22705,22705,22695,22700,20
09/09/2009,14:41:00,22695,22700,22695,22695,4
09/09/2009,14:42:00,22695,22705,22695,22700,19
09/09/2009,14:43:00,22695,22705,22695,22695,9
09/09/2009,14:44:00,22705,22705,22690,22695,25
09/09/2009,14:45:00,22695,22695,22695,22695,7
09/09/2009,14:46:00,22695,22700,22695,22700,14
09/09/2009,14:47:00,22695,22700,22695,22700,5
09/09/2009,14:49:00,22695,22695,22690,22695,21
09/09/2009,14:50:00,22690,22690,22690,22690,1
09/09/2009,14:51:00,22690,22695,22690,22695,6
09/09/2009,14:52:00,22695,22695,22695,22695,6
09/09/2009,14:53:00,22700,22705,22700,22705,20
09/09/2009,14:54:00,22700,22700,22695,22700,6
09/09/2009,14:55:00,22695,22695,22695,22695,2
09/09/2009,14:56:00,22695,22700,22695,22700,3
09/09/2009,14:57:00,22695,22695,22695,22695,3
09/09/2009,14:58:00,22695,22695,22685,22685,16
09/09/2009,14:59:00,22680,22680,22670,22675,22
09/09/2009,15:00:00,22670,22690,22670,22685,11
09/09/2009,15:01:00,22680,22690,22680,22690,14
09/09/2009,15:02:00,22690,22690,22690,22690,1
09/09/2009,15:03:00,22690,22690,22690,22690,1
09/09/2009,15:04:00,22685,22690,22680,22680,4
09/09/2009,15:05:00,22685,22690,22680,22690,6
09/09/2009,15:06:00,22690,22690,22690,22690,3
09/09/2009,15:07:00,22695,22695,22680,22685,23
09/09/2009,15:08:00,22685,22690,22680,22685,11
09/09/2009,15:09:00,22680,22685,22675,22685,12
09/09/2009,15:10:00,22675,22685,22670,22670,17
09/09/2009,15:11:00,22670,22680,22670,22680,10
09/09/2009,15:12:00,22675,22675,22675,22675,2
09/09/2009,15:13:00,22685,22690,22685,22685,8
09/09/2009,15:14:00,22690,22695,22690,22695,12
09/09/2009,15:15:00,22690,22695,22690,22690,3
09/09/2009,15:16:00,22690,22695,22690,22695,5
09/09/2009,15:17:00,22695,22695,22690,22690,3
09/09/2009,15:18:00,22695,22695,22690,22690,3
09/09/2009,15:19:00,22690,22690,22690,22690,1
09/09/2009,15:20:00,22695,22705,22695,22705,10
09/09/2009,15:21:00,22700,22700,22690,22700,13
09/09/2009,15:22:00,22700,22710,22700,22705,5
09/09/2009,15:23:00,22705,22705,22700,22705,12
09/09/2009,15:24:00,22705,22705,22700,22700,7
09/09/2009,15:25:00,22700,22700,22700,22700,4
09/09/2009,15:26:00,22695,22695,22690,22690,9
09/09/2009,15:27:00,22690,22705,22690,22705,13
09/09/2009,15:28:00,22705,22705,22700,22700,5
09/09/2009,15:29:00,22700,22705,22700,22700,5
09/09/2009,15:30:00,22700,22710,22700,22710,26
09/09/2009,15:31:00,22710,22720,22705,22705,35
09/09/2009,15:32:00,22705,22705,22665,22675,76
09/09/2009,15:33:00,22675,22675,22650,22655,71
09/09/2009,15:34:00,22665,22670,22660,22665,21
09/09/2009,15:35:00,22665,22675,22655,22655,36
09/09/2009,15:36:00,22655,22665,22650,22660,45
09/09/2009,15:37:00,22665,22670,22655,22670,34
09/09/2009,15:38:00,22670,22670,22645,22645,38
09/09/2009,15:39:00,22645,22660,22635,22645,73
09/09/2009,15:40:00,22640,22640,22620,22625,74
09/09/2009,15:41:00,22630,22650,22630,22650,22
09/09/2009,15:42:00,22650,22650,22630,22640,42
09/09/2009,15:43:00,22645,22660,22635,22650,14
09/09/2009,15:44:00,22650,22650,22640,22650,20
09/09/2009,15:45:00,22655,22675,22655,22675,30
09/09/2009,15:46:00,22680,22700,22675,22690,82
09/09/2009,15:47:00,22690,22700,22690,22690,29
09/09/2009,15:48:00,22690,22700,22685,22685,23
09/09/2009,15:49:00,22690,22700,22685,22685,25
09/09/2009,15:50:00,22680,22725,22680,22705,84
09/09/2009,15:51:00,22710,22750,22710,22745,48
09/09/2009,15:52:00,22745,22745,22725,22730,44
09/09/2009,15:53:00,22735,22735,22720,22725,23
09/09/2009,15:54:00,22730,22730,22725,22730,17
09/09/2009,15:55:00,22730,22730,22710,22725,30
09/09/2009,15:56:00,22725,22730,22720,22725,28
09/09/2009,15:57:00,22720,22735,22720,22725,25
09/09/2009,15:58:00,22720,22720,22705,22720,29
09/09/2009,15:59:00,22720,22720,22705,22705,23
09/09/2009,16:00:00,22700,22735,22695,22720,66
09/09/2009,16:01:00,22720,22735,22715,22730,32
09/09/2009,16:02:00,22730,22735,22725,22725,13
09/09/2009,16:03:00,22725,22730,22715,22730,22
09/09/2009,16:04:00,22730,22740,22725,22740,30
09/09/2009,16:05:00,22735,22745,22725,22730,29
09/09/2009,16:06:00,22730,22765,22730,22760,68
09/09/2009,16:07:00,22760,22775,22760,22770,99
09/09/2009,16:08:00,22770,22775,22760,22760,43
09/09/2009,16:09:00,22755,22765,22750,22760,26
09/09/2009,16:10:00,22760,22770,22735,22740,77
09/09/2009,16:11:00,22740,22755,22730,22755,63
09/09/2009,16:12:00,22750,22755,22750,22755,12
09/09/2009,16:13:00,22755,22755,22745,22750,17
09/09/2009,16:14:00,22745,22745,22740,22745,16
09/09/2009,16:15:00,22755,22780,22755,22765,44
09/09/2009,16:16:00,22765,22775,22760,22770,28
09/09/2009,16:17:00,22775,22780,22770,22770,12
09/09/2009,16:18:00,22780,22795,22780,22780,44
09/09/2009,16:19:00,22780,22785,22780,22780,7
09/09/2009,16:20:00,22785,22785,22780,22780,23
09/09/2009,16:21:00,22780,22785,22775,22775,10
09/09/2009,16:22:00,22775,22775,22770,22775,37
09/09/2009,16:23:00,22780,22780,22770,22780,16
09/09/2009,16:24:00,22780,22780,22750,22760,41
09/09/2009,16:25:00,22760,22770,22755,22765,35
09/09/2009,16:26:00,22770,22770,22755,22755,8
09/09/2009,16:27:00,22755,22755,22745,22745,18
09/09/2009,16:28:00,22745,22750,22735,22745,27
09/09/2009,16:29:00,22740,22750,22740,22745,9
09/09/2009,16:30:00,22745,22745,22745,22745,3
09/09/2009,16:31:00,22740,22750,22740,22750,45
09/09/2009,16:32:00,22750,22755,22745,22750,20
09/09/2009,16:33:00,22750,22750,22745,22750,17
09/09/2009,16:34:00,22750,22750,22735,22745,20
09/09/2009,16:35:00,22750,22750,22740,22745,27
09/09/2009,16:36:00,22745,22755,22745,22755,18
09/09/2009,16:37:00,22755,22760,22745,22745,13
09/09/2009,16:38:00,22750,22755,22740,22755,15
09/09/2009,16:39:00,22760,22760,22755,22755,20
09/09/2009,16:40:00,22760,22765,22755,22755,35
09/09/2009,16:41:00,22760,22760,22760,22760,7
09/09/2009,16:42:00,22760,22770,22760,22770,22
09/09/2009,16:43:00,22770,22770,22760,22760,30
09/09/2009,16:44:00,22770,22785,22770,22780,32
09/09/2009,16:45:00,22780,22780,22770,22770,33
09/09/2009,16:46:00,22775,22780,22770,22775,7
09/09/2009,16:47:00,22770,22770,22770,22770,6
09/09/2009,16:48:00,22770,22770,22755,22770,44
09/09/2009,16:49:00,22765,22770,22760,22760,9
09/09/2009,16:50:00,22760,22765,22755,22755,23
09/09/2009,16:51:00,22750,22760,22750,22760,16
09/09/2009,16:52:00,22755,22755,22755,22755,1
09/09/2009,16:53:00,22755,22765,22750,22760,53
09/09/2009,16:54:00,22760,22765,22760,22765,13
09/09/2009,16:55:00,22765,22765,22760,22765,10
09/09/2009,16:56:00,22765,22770,22755,22755,29
09/09/2009,16:57:00,22755,22765,22755,22765,10
09/09/2009,16:58:00,22765,22770,22765,22770,666
09/09/2009,16:59:00,22770,22770,22765,22765,13
09/09/2009,17:00:00,22760,22765,22755,22760,43
09/09/2009,17:01:00,22760,22770,22760,22770,14
09/09/2009,17:02:00,22765,22775,22765,22775,12
09/09/2009,17:03:00,22780,22780,22775,22780,26
09/09/2009,17:04:00,22780,22780,22775,22775,15
09/09/2009,17:05:00,22775,22775,22765,22775,32
09/09/2009,17:06:00,22770,22775,22765,22775,27
09/09/2009,17:07:00,22770,22785,22770,22785,30
09/09/2009,17:08:00,22780,22790,22765,22765,72
09/09/2009,17:09:00,22760,22770,22760,22770,16
09/09/2009,17:10:00,22775,22775,22770,22770,17
09/09/2009,17:11:00,22770,22770,22760,22765,23
09/09/2009,17:12:00,22765,22770,22760,22765,9
09/09/2009,17:13:00,22770,22780,22770,22770,27
09/09/2009,17:14:00,22770,22775,22770,22775,24
09/09/2009,17:15:00,22780,22780,22775,22775,11
09/09/2009,17:16:00,22780,22780,22775,22780,10
09/09/2009,17:17:00,22780,22780,22775,22780,13
09/09/2009,17:18:00,22775,22780,22775,22780,8
09/09/2009,17:19:00,22780,22790,22775,22785,47
09/09/2009,17:20:00,22785,22790,22775,22785,22
09/09/2009,17:21:00,22790,22790,22785,22790,20
09/09/2009,17:22:00,22785,22800,22785,22790,54
09/09/2009,17:23:00,22790,22800,22790,22800,25
09/09/2009,17:24:00,22795,22825,22795,22800,100
09/09/2009,17:25:00,22805,22820,22800,22800,70
09/09/2009,17:26:00,22810,22810,22800,22805,51
09/09/2009,17:27:00,22810,22815,22800,22800,27
09/09/2009,17:28:00,22805,22805,22800,22800,16
09/09/2009,17:29:00,22800,22805,22790,22795,75
09/09/2009,17:30:00,22795,22805,22780,22805,92
09/09/2009,17:31:00,22800,22800,22780,22780,24
09/09/2009,17:32:00,22775,22780,22770,22780,58
09/09/2009,17:33:00,22785,22810,22785,22805,26
09/09/2009,17:34:00,22805,22805,22795,22800,50
09/09/2009,17:35:00,22800,22805,22780,22785,37
09/09/2009,17:36:00,22780,22790,22780,22785,28
09/09/2009,17:37:00,22785,22790,22780,22785,40
09/09/2009,17:38:00,22785,22800,22780,22800,30
09/09/2009,17:39:00,22795,22805,22795,22795,39