DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
10/09/2009,09:00:00,22905,22975,22895,22940,192
10/09/2009,09:01:00,22935,22940,22905,22905,123
10/09/2009,09:02:00,22905,22920,22885,22910,101
10/09/2009,09:03:00,22910,22920,22900,22920,53
10/09/2009,09:04:00,22920,22935,22920,22935,43
10/09/2009,09:05:00,22940,22960,22930,22960,160
10/09/2009,09:06:00,22960,22975,22955,22965,80
10/09/2009,09:07:00,22970,22990,22970,22990,71
10/09/2009,09:08:00,22985,22990,22980,22985,27
10/09/2009,09:09:00,22990,22990,22980,22990,28
10/09/2009,09:10:00,22995,23005,22990,23000,74
10/09/2009,09:11:00,23000,23000,22985,22990,62
10/09/2009,09:12:00,22990,23000,22980,23000,52
10/09/2009,09:13:00,23000,23025,22995,23025,70
10/09/2009,09:14:00,23025,23025,22990,22995,100
10/09/2009,09:15:00,22990,23005,22985,23005,31
10/09/2009,09:16:00,23000,23015,22995,23000,32
10/09/2009,09:17:00,23005,23005,22995,23005,29
10/09/2009,09:18:00,23005,23010,22990,22990,53
10/09/2009,09:19:00,22990,22990,22980,22980,25
10/09/2009,09:20:00,22985,22990,22970,22970,51
10/09/2009,09:21:00,22970,22970,22965,22970,60
10/09/2009,09:22:00,22970,22970,22950,22955,42
10/09/2009,09:23:00,22955,22960,22950,22960,28
10/09/2009,09:24:00,22965,22965,22960,22965,19
10/09/2009,09:25:00,22965,22965,22945,22945,41
10/09/2009,09:26:00,22950,22965,22945,22955,48
10/09/2009,09:27:00,22955,22960,22955,22955,11
10/09/2009,09:28:00,22955,22955,22940,22945,25
10/09/2009,09:29:00,22950,22955,22940,22955,26
10/09/2009,09:30:00,22955,22960,22945,22960,31
10/09/2009,09:31:00,22960,22965,22950,22955,21
10/09/2009,09:32:00,22955,22965,22955,22965,31
10/09/2009,09:33:00,22960,22965,22960,22960,11
10/09/2009,09:34:00,22970,22985,22965,22980,18
10/09/2009,09:35:00,22975,22980,22965,22970,27
10/09/2009,09:36:00,22975,22975,22965,22970,15
10/09/2009,09:37:00,22970,22980,22965,22980,27
10/09/2009,09:38:00,22985,22985,22980,22980,12
10/09/2009,09:39:00,22980,22980,22975,22975,6
10/09/2009,09:40:00,22975,22975,22960,22960,32
10/09/2009,09:41:00,22960,22970,22955,22965,31
10/09/2009,09:42:00,22960,22970,22960,22970,27
10/09/2009,09:43:00,22965,22965,22960,22960,36
10/09/2009,09:44:00,22960,22965,22960,22960,16
10/09/2009,09:45:00,22960,22965,22955,22960,23
10/09/2009,09:46:00,22970,22990,22970,22975,70
10/09/2009,09:47:00,22975,22985,22975,22975,47
10/09/2009,09:48:00,22980,22985,22975,22985,39
10/09/2009,09:49:00,22985,22985,22970,22975,63
10/09/2009,09:50:00,22975,22975,22960,22965,58
10/09/2009,09:51:00,22960,22960,22955,22960,13
10/09/2009,09:52:00,22960,22970,22960,22970,17
10/09/2009,09:53:00,22970,22970,22955,22960,9
10/09/2009,09:54:00,22965,22965,22960,22960,5
10/09/2009,09:55:00,22965,22965,22960,22960,8
10/09/2009,09:56:00,22960,22960,22960,22960,3
10/09/2009,09:57:00,22960,22975,22955,22965,22
10/09/2009,09:58:00,22970,22970,22965,22965,5
10/09/2009,09:59:00,22970,22970,22965,22965,3
10/09/2009,10:00:00,22965,22980,22965,22975,19
10/09/2009,10:01:00,22975,22980,22965,22965,10
10/09/2009,10:02:00,22960,22960,22950,22960,42
10/09/2009,10:03:00,22965,22970,22960,22960,8
10/09/2009,10:04:00,22960,22970,22960,22970,8
10/09/2009,10:05:00,22980,22980,22960,22965,16
10/09/2009,10:06:00,22965,22965,22965,22965,2
10/09/2009,10:07:00,22970,22980,22965,22980,17
10/09/2009,10:08:00,22980,22985,22975,22980,13
10/09/2009,10:09:00,22985,22985,22975,22980,13
10/09/2009,10:10:00,22975,22985,22970,22980,17
10/09/2009,10:11:00,22980,22980,22980,22980,3
10/09/2009,10:12:00,22980,22995,22980,22990,17
10/09/2009,10:13:00,22990,22990,22985,22985,11
10/09/2009,10:14:00,22985,22995,22985,22995,13
10/09/2009,10:15:00,22995,23000,22995,22995,33
10/09/2009,10:16:00,23000,23000,23000,23000,2
10/09/2009,10:17:00,23005,23015,23000,23010,31
10/09/2009,10:18:00,23005,23015,23005,23015,19
10/09/2009,10:19:00,23015,23020,23010,23010,14
10/09/2009,10:20:00,23010,23010,23005,23005,25
10/09/2009,10:21:00,23010,23020,23010,23020,24
10/09/2009,10:22:00,23020,23035,23015,23030,72
10/09/2009,10:23:00,23025,23025,23020,23020,16
10/09/2009,10:24:00,23020,23030,23015,23015,27
10/09/2009,10:25:00,23015,23020,23010,23020,15
10/09/2009,10:26:00,23010,23010,23005,23005,16
10/09/2009,10:27:00,23000,23005,23000,23000,22
10/09/2009,10:28:00,22995,23000,22990,23000,23
10/09/2009,10:29:00,22995,22995,22990,22990,5
10/09/2009,10:30:00,22990,22995,22990,22990,36
10/09/2009,10:31:00,22990,22990,22980,22985,25
10/09/2009,10:32:00,22985,22990,22985,22990,8
10/09/2009,10:33:00,22990,22990,22985,22985,17
10/09/2009,10:34:00,22980,22990,22975,22990,17
10/09/2009,10:35:00,22995,23000,22980,22990,29
10/09/2009,10:36:00,22990,22990,22990,22990,1
10/09/2009,10:37:00,22985,23000,22985,23000,15
10/09/2009,10:38:00,22995,22995,22995,22995,1
10/09/2009,10:39:00,23000,23010,23000,23010,17
10/09/2009,10:40:00,23015,23015,23000,23010,36
10/09/2009,10:41:00,23010,23010,22995,23010,24
10/09/2009,10:42:00,23005,23005,23000,23000,16
10/09/2009,10:43:00,23005,23010,23005,23005,14
10/09/2009,10:44:00,23005,23005,23000,23000,11
10/09/2009,10:45:00,23000,23000,23000,23000,6
10/09/2009,10:46:00,23000,23010,23000,23010,8
10/09/2009,10:47:00,23000,23000,23000,23000,10
10/09/2009,10:48:00,23005,23005,23005,23005,1
10/09/2009,10:49:00,23010,23010,23010,23010,1
10/09/2009,10:50:00,23010,23010,23010,23010,5
10/09/2009,10:51:00,23010,23020,23010,23015,24
10/09/2009,10:52:00,23015,23015,23015,23015,4
10/09/2009,10:53:00,23020,23020,23010,23015,3
10/09/2009,10:54:00,23010,23015,23010,23015,2
10/09/2009,10:55:00,23015,23015,23015,23015,1
10/09/2009,10:56:00,23015,23030,23015,23025,29
10/09/2009,10:57:00,23020,23020,23020,23020,2
10/09/2009,10:58:00,23020,23020,23015,23020,16
10/09/2009,10:59:00,23015,23025,23015,23025,5
10/09/2009,11:00:00,23025,23025,23020,23020,4
10/09/2009,11:01:00,23020,23020,23020,23020,1
10/09/2009,11:02:00,23020,23020,23020,23020,1
10/09/2009,11:03:00,23015,23020,23015,23020,7
10/09/2009,11:05:00,23020,23020,23020,23020,1
10/09/2009,11:06:00,23020,23020,23015,23015,8
10/09/2009,11:07:00,23020,23025,23020,23020,13
10/09/2009,11:08:00,23020,23020,23015,23015,3
10/09/2009,11:09:00,23015,23015,23015,23015,5
10/09/2009,11:10:00,23015,23015,23010,23010,11
10/09/2009,11:11:00,23010,23010,23005,23005,15
10/09/2009,11:12:00,23010,23010,23010,23010,7
10/09/2009,11:13:00,23005,23005,22990,22995,25
10/09/2009,11:14:00,23000,23000,22995,23000,14
10/09/2009,11:15:00,23000,23000,22995,22995,10
10/09/2009,11:16:00,22995,23000,22995,22995,6
10/09/2009,11:17:00,22995,22995,22990,22990,18
10/09/2009,11:18:00,22990,22990,22975,22980,31
10/09/2009,11:19:00,22975,22980,22965,22970,24
10/09/2009,11:20:00,22975,22980,22975,22975,12
10/09/2009,11:21:00,22975,22975,22975,22975,4
10/09/2009,11:22:00,22975,22980,22970,22970,17
10/09/2009,11:23:00,22965,22970,22955,22955,23
10/09/2009,11:24:00,22955,22955,22945,22945,45
10/09/2009,11:25:00,22955,22960,22955,22955,13
10/09/2009,11:26:00,22955,22955,22950,22950,10
10/09/2009,11:27:00,22950,22950,22940,22945,22
10/09/2009,11:28:00,22950,22950,22950,22950,4
10/09/2009,11:29:00,22945,22950,22945,22950,15
10/09/2009,11:30:00,22940,22945,22940,22945,5
10/09/2009,11:31:00,22945,22945,22945,22945,1
10/09/2009,11:32:00,22945,22950,22945,22950,2
10/09/2009,11:33:00,22950,22955,22945,22950,16
10/09/2009,11:34:00,22950,22955,22950,22950,30
10/09/2009,11:35:00,22950,22950,22950,22950,2
10/09/2009,11:36:00,22945,22945,22940,22940,5
10/09/2009,11:37:00,22950,22950,22910,22920,74
10/09/2009,11:38:00,22915,22920,22910,22915,41
10/09/2009,11:39:00,22915,22920,22910,22910,26
10/09/2009,11:40:00,22910,22910,22900,22905,32
10/09/2009,11:41:00,22900,22905,22850,22855,146
10/09/2009,11:42:00,22855,22860,22840,22840,53
10/09/2009,11:43:00,22840,22855,22830,22845,103
10/09/2009,11:44:00,22850,22850,22830,22835,99
10/09/2009,11:45:00,22835,22835,22795,22815,236
10/09/2009,11:46:00,22820,22830,22820,22825,66
10/09/2009,11:47:00,22830,22830,22825,22825,71
10/09/2009,11:48:00,22825,22830,22820,22830,44
10/09/2009,11:49:00,22830,22830,22820,22830,95
10/09/2009,11:50:00,22825,22825,22820,22820,34
10/09/2009,11:51:00,22820,22820,22790,22795,67
10/09/2009,11:52:00,22795,22795,22765,22765,127
10/09/2009,11:53:00,22770,22775,22765,22775,28
10/09/2009,11:54:00,22775,22775,22765,22765,50
10/09/2009,11:55:00,22765,22780,22765,22780,38
10/09/2009,11:56:00,22780,22780,22770,22770,46
10/09/2009,11:57:00,22770,22770,22740,22745,97
10/09/2009,11:58:00,22745,22750,22735,22740,32
10/09/2009,11:59:00,22740,22740,22730,22730,45
10/09/2009,12:00:00,22725,22735,22705,22710,84
10/09/2009,12:01:00,22705,22710,22695,22695,65
10/09/2009,12:02:00,22700,22705,22690,22705,27
10/09/2009,12:03:00,22705,22740,22705,22735,101
10/09/2009,12:04:00,22740,22765,22740,22765,100
10/09/2009,12:05:00,22760,22770,22760,22770,47
10/09/2009,12:06:00,22770,22770,22760,22765,30
10/09/2009,12:07:00,22770,22770,22755,22760,51
10/09/2009,12:08:00,22755,22760,22745,22745,14
10/09/2009,12:09:00,22755,22760,22750,22755,10
10/09/2009,12:10:00,22760,22765,22760,22760,8
10/09/2009,12:11:00,22765,22765,22760,22765,24
10/09/2009,12:12:00,22765,22780,22765,22780,45
10/09/2009,12:13:00,22780,22785,22775,22780,14
10/09/2009,12:14:00,22780,22790,22780,22790,20
10/09/2009,12:15:00,22785,22785,22770,22770,38
10/09/2009,12:16:00,22775,22780,22770,22775,23
10/09/2009,12:17:00,22770,22770,22755,22765,45
10/09/2009,12:18:00,22760,22760,22745,22745,29
10/09/2009,12:19:00,22745,22750,22730,22735,32
10/09/2009,12:20:00,22735,22740,22735,22740,24
10/09/2009,12:21:00,22735,22740,22735,22735,20
10/09/2009,12:22:00,22735,22735,22735,22735,6
10/09/2009,12:23:00,22740,22740,22740,22740,2
10/09/2009,12:24:00,22740,22745,22735,22745,8
10/09/2009,12:25:00,22750,22755,22750,22755,17
10/09/2009,12:26:00,22760,22770,22755,22765,23
10/09/2009,12:27:00,22765,22765,22765,22765,5
10/09/2009,12:28:00,22760,22760,22760,22760,2
10/09/2009,12:29:00,22760,22765,22760,22760,9
10/09/2009,12:30:00,22770,22770,22760,22760,7
10/09/2009,12:31:00,22755,22760,22755,22760,12
10/09/2009,12:32:00,22755,22755,22750,22755,5
10/09/2009,12:33:00,22755,22755,22755,22755,3
10/09/2009,12:34:00,22755,22755,22755,22755,1
10/09/2009,12:35:00,22750,22750,22745,22745,9
10/09/2009,12:36:00,22745,22745,22735,22735,17
10/09/2009,12:37:00,22735,22740,22725,22725,28
10/09/2009,12:38:00,22720,22720,22710,22715,16
10/09/2009,12:39:00,22710,22715,22710,22715,7
10/09/2009,12:40:00,22710,22715,22700,22705,27
10/09/2009,12:41:00,22705,22715,22700,22710,19
10/09/2009,12:42:00,22710,22715,22705,22715,11
10/09/2009,12:43:00,22710,22720,22710,22710,14
10/09/2009,12:44:00,22705,22705,22690,22690,24
10/09/2009,12:45:00,22690,22690,22665,22665,80
10/09/2009,12:46:00,22665,22670,22635,22640,53
10/09/2009,12:47:00,22645,22645,22635,22640,60
10/09/2009,12:48:00,22640,22645,22625,22630,73
10/09/2009,12:49:00,22635,22635,22600,22610,95
10/09/2009,12:50:00,22605,22615,22600,22605,75
10/09/2009,12:51:00,22610,22635,22610,22635,63
10/09/2009,12:52:00,22640,22645,22635,22645,27
10/09/2009,12:53:00,22645,22655,22640,22655,40
10/09/2009,12:54:00,22650,22650,22640,22645,30
10/09/2009,12:55:00,22645,22660,22645,22660,45
10/09/2009,12:56:00,22655,22655,22655,22655,12
10/09/2009,12:57:00,22655,22655,22655,22655,2
10/09/2009,12:58:00,22655,22660,22655,22655,8
10/09/2009,12:59:00,22660,22665,22660,22665,7
10/09/2009,13:00:00,22665,22665,22650,22655,34
10/09/2009,13:01:00,22655,22665,22650,22655,39
10/09/2009,13:02:00,22655,22655,22650,22655,12
10/09/2009,13:03:00,22650,22665,22645,22665,48
10/09/2009,13:04:00,22660,22660,22660,22660,8
10/09/2009,13:05:00,22655,22655,22630,22630,27
10/09/2009,13:06:00,22640,22640,22635,22635,13
10/09/2009,13:07:00,22630,22650,22630,22650,15
10/09/2009,13:08:00,22650,22660,22645,22645,19
10/09/2009,13:09:00,22640,22650,22640,22650,9
10/09/2009,13:10:00,22655,22655,22655,22655,3
10/09/2009,13:11:00,22655,22685,22650,22685,47
10/09/2009,13:12:00,22685,22705,22685,22700,40
10/09/2009,13:13:00,22700,22725,22700,22720,29
10/09/2009,13:14:00,22725,22735,22720,22720,61
10/09/2009,13:15:00,22720,22720,22710,22710,17
10/09/2009,13:16:00,22705,22705,22705,22705,15
10/09/2009,13:17:00,22710,22710,22710,22710,4
10/09/2009,13:18:00,22710,22715,22710,22715,19
10/09/2009,13:19:00,22715,22720,22710,22710,7
10/09/2009,13:20:00,22710,22710,22700,22700,29
10/09/2009,13:21:00,22700,22705,22690,22705,28
10/09/2009,13:22:00,22705,22710,22705,22710,7
10/09/2009,13:23:00,22715,22715,22710,22710,6
10/09/2009,13:24:00,22710,22710,22710,22710,3
10/09/2009,13:25:00,22715,22720,22710,22715,9
10/09/2009,13:26:00,22715,22715,22715,22715,1
10/09/2009,13:27:00,22720,22720,22715,22715,11
10/09/2009,13:28:00,22715,22715,22715,22715,1
10/09/2009,13:29:00,22720,22730,22715,22730,19
10/09/2009,13:30:00,22730,22730,22725,22730,15
10/09/2009,13:31:00,22725,22725,22725,22725,1
10/09/2009,13:32:00,22730,22730,22730,22730,3
10/09/2009,13:33:00,22730,22730,22710,22715,13
10/09/2009,13:34:00,22715,22715,22710,22710,7
10/09/2009,13:35:00,22715,22715,22710,22710,4
10/09/2009,13:36:00,22710,22710,22710,22710,2
10/09/2009,13:37:00,22710,22715,22710,22715,10
10/09/2009,13:38:00,22710,22715,22710,22715,9
10/09/2009,13:39:00,22720,22720,22720,22720,1
10/09/2009,13:40:00,22720,22725,22720,22725,7
10/09/2009,13:41:00,22725,22725,22720,22720,6
10/09/2009,13:42:00,22720,22720,22715,22715,4
10/09/2009,13:43:00,22725,22725,22725,22725,5
10/09/2009,13:44:00,22730,22755,22730,22755,44
10/09/2009,13:45:00,22750,22750,22735,22740,21
10/09/2009,13:46:00,22740,22745,22735,22745,11
10/09/2009,13:47:00,22750,22765,22750,22760,15
10/09/2009,13:48:00,22760,22765,22755,22760,13
10/09/2009,13:49:00,22760,22765,22760,22760,15
10/09/2009,13:50:00,22770,22770,22760,22765,5
10/09/2009,13:51:00,22765,22770,22765,22765,4
10/09/2009,13:52:00,22770,22770,22760,22760,5
10/09/2009,13:53:00,22760,22770,22760,22765,13
10/09/2009,13:54:00,22765,22770,22760,22760,10
10/09/2009,13:55:00,22760,22760,22760,22760,2
10/09/2009,13:56:00,22760,22760,22760,22760,1
10/09/2009,13:57:00,22760,22760,22755,22760,14
10/09/2009,13:58:00,22760,22770,22760,22765,21
10/09/2009,13:59:00,22770,22775,22765,22765,37
10/09/2009,14:00:00,22765,22765,22765,22765,4
10/09/2009,14:01:00,22770,22770,22760,22760,6
10/09/2009,14:02:00,22755,22755,22740,22740,13
10/09/2009,14:03:00,22740,22740,22735,22735,4
10/09/2009,14:04:00,22730,22735,22730,22735,3
10/09/2009,14:05:00,22735,22735,22735,22735,1
10/09/2009,14:06:00,22735,22735,22730,22730,6
10/09/2009,14:07:00,22730,22740,22730,22740,8
10/09/2009,14:08:00,22740,22750,22735,22745,10
10/09/2009,14:09:00,22750,22765,22750,22755,9
10/09/2009,14:10:00,22760,22760,22755,22755,6
10/09/2009,14:11:00,22755,22755,22750,22750,5
10/09/2009,14:12:00,22755,22760,22755,22760,8
10/09/2009,14:13:00,22765,22765,22765,22765,2
10/09/2009,14:14:00,22755,22755,22755,22755,1
10/09/2009,14:15:00,22760,22760,22750,22755,9
10/09/2009,14:16:00,22755,22760,22750,22755,10
10/09/2009,14:17:00,22750,22760,22750,22760,20
10/09/2009,14:18:00,22765,22765,22750,22750,8
10/09/2009,14:19:00,22750,22755,22750,22755,4
10/09/2009,14:20:00,22745,22755,22745,22745,13
10/09/2009,14:21:00,22740,22740,22735,22740,14
10/09/2009,14:22:00,22740,22745,22740,22745,20
10/09/2009,14:23:00,22735,22735,22725,22725,12
10/09/2009,14:24:00,22720,22730,22720,22730,26
10/09/2009,14:25:00,22725,22730,22725,22725,8
10/09/2009,14:26:00,22730,22735,22730,22735,9
10/09/2009,14:27:00,22730,22735,22725,22730,11
10/09/2009,14:28:00,22730,22730,22725,22730,7
10/09/2009,14:29:00,22725,22745,22725,22730,36
10/09/2009,14:30:00,22745,22810,22740,22770,206
10/09/2009,14:31:00,22770,22800,22755,22800,96
10/09/2009,14:32:00,22800,22810,22790,22805,125
10/09/2009,14:33:00,22800,22825,22800,22810,108
10/09/2009,14:34:00,22805,22810,22790,22790,78
10/09/2009,14:35:00,22795,22800,22790,22795,25
10/09/2009,14:36:00,22795,22805,22795,22805,19
10/09/2009,14:37:00,22805,22805,22800,22805,7
10/09/2009,14:39:00,22800,22825,22800,22825,29
10/09/2009,14:40:00,22830,22840,22830,22835,64
10/09/2009,14:41:00,22840,22860,22835,22860,64
10/09/2009,14:42:00,22865,22890,22865,22870,153
10/09/2009,14:43:00,22870,22875,22870,22875,15
10/09/2009,14:44:00,22870,22875,22870,22870,21
10/09/2009,14:45:00,22875,22880,22870,22870,9
10/09/2009,14:46:00,22870,22870,22860,22865,17
10/09/2009,14:47:00,22865,22870,22865,22870,20
10/09/2009,14:48:00,22870,22870,22840,22845,44
10/09/2009,14:49:00,22840,22845,22820,22830,104
10/09/2009,14:50:00,22830,22840,22825,22835,48
10/09/2009,14:51:00,22835,22860,22830,22860,48
10/09/2009,14:52:00,22855,22855,22855,22855,4
10/09/2009,14:53:00,22860,22860,22855,22860,19
10/09/2009,14:54:00,22860,22865,22845,22855,68
10/09/2009,14:55:00,22860,22870,22850,22850,19
10/09/2009,14:56:00,22855,22860,22850,22850,11
10/09/2009,14:57:00,22850,22850,22850,22850,2
10/09/2009,14:58:00,22850,22855,22850,22850,8
10/09/2009,14:59:00,22845,22850,22845,22845,4
10/09/2009,15:00:00,22845,22860,22845,22860,46
10/09/2009,15:01:00,22850,22850,22850,22850,4
10/09/2009,15:03:00,22850,22850,22845,22845,4
10/09/2009,15:04:00,22850,22850,22850,22850,19
10/09/2009,15:05:00,22850,22850,22835,22840,28
10/09/2009,15:06:00,22855,22855,22845,22850,11
10/09/2009,15:07:00,22855,22855,22845,22855,10
10/09/2009,15:08:00,22860,22860,22860,22860,7
10/09/2009,15:09:00,22855,22855,22845,22845,11
10/09/2009,15:10:00,22845,22845,22845,22845,5
10/09/2009,15:11:00,22845,22850,22840,22850,22
10/09/2009,15:12:00,22845,22845,22825,22825,12
10/09/2009,15:13:00,22830,22835,22830,22835,12
10/09/2009,15:14:00,22835,22835,22815,22820,29
10/09/2009,15:15:00,22815,22825,22810,22810,78
10/09/2009,15:16:00,22805,22815,22805,22810,39
10/09/2009,15:17:00,22810,22815,22810,22815,28
10/09/2009,15:18:00,22815,22815,22810,22810,17
10/09/2009,15:19:00,22815,22820,22815,22820,15
10/09/2009,15:20:00,22825,22825,22825,22825,1
10/09/2009,15:21:00,22825,22835,22825,22835,24
10/09/2009,15:22:00,22830,22835,22830,22835,7
10/09/2009,15:23:00,22840,22840,22830,22830,10
10/09/2009,15:24:00,22825,22830,22825,22830,7
10/09/2009,15:25:00,22825,22825,22820,22820,11
10/09/2009,15:26:00,22820,22820,22810,22815,19
10/09/2009,15:27:00,22815,22820,22815,22815,8
10/09/2009,15:28:00,22820,22820,22805,22815,36
10/09/2009,15:29:00,22815,22820,22805,22820,28
10/09/2009,15:30:00,22815,22815,22770,22780,91
10/09/2009,15:31:00,22785,22790,22770,22780,67
10/09/2009,15:32:00,22785,22795,22785,22795,29
10/09/2009,15:33:00,22800,22825,22800,22815,48
10/09/2009,15:34:00,22810,22850,22810,22840,55
10/09/2009,15:35:00,22840,22845,22835,22840,20
10/09/2009,15:36:00,22840,22860,22830,22840,98
10/09/2009,15:37:00,22845,22845,22795,22800,69
10/09/2009,15:38:00,22805,22830,22805,22830,31
10/09/2009,15:39:00,22835,22835,22775,22775,80
10/09/2009,15:40:00,22775,22830,22775,22815,82
10/09/2009,15:41:00,22810,22815,22785,22810,61
10/09/2009,15:42:00,22805,22805,22775,22790,57
10/09/2009,15:43:00,22790,22800,22765,22780,72
10/09/2009,15:44:00,22780,22780,22730,22735,86
10/09/2009,15:45:00,22730,22745,22715,22720,84
10/09/2009,15:46:00,22720,22720,22705,22720,69
10/09/2009,15:47:00,22730,22740,22725,22725,34
10/09/2009,15:48:00,22725,22760,22725,22750,35
10/09/2009,15:49:00,22755,22765,22740,22765,27
10/09/2009,15:50:00,22765,22765,22750,22750,18
10/09/2009,15:51:00,22750,22750,22730,22730,17
10/09/2009,15:52:00,22730,22755,22730,22755,28
10/09/2009,15:53:00,22755,22765,22745,22755,55
10/09/2009,15:54:00,22760,22795,22760,22780,44
10/09/2009,15:55:00,22790,22815,22790,22815,99
10/09/2009,15:56:00,22810,22815,22795,22795,47
10/09/2009,15:57:00,22795,22800,22790,22800,27
10/09/2009,15:58:00,22800,22800,22785,22790,14
10/09/2009,15:59:00,22790,22805,22785,22785,52
10/09/2009,16:00:00,22790,22810,22790,22800,32
10/09/2009,16:01:00,22800,22810,22800,22810,12
10/09/2009,16:02:00,22810,22840,22805,22840,69
10/09/2009,16:03:00,22840,22850,22840,22840,55
10/09/2009,16:04:00,22840,22840,22825,22825,34
10/09/2009,16:05:00,22825,22830,22825,22825,31
10/09/2009,16:06:00,22830,22845,22825,22830,25
10/09/2009,16:07:00,22835,22840,22825,22825,31
10/09/2009,16:08:00,22820,22835,22820,22835,7
10/09/2009,16:09:00,22830,22830,22820,22825,9
10/09/2009,16:10:00,22820,22855,22820,22850,58
10/09/2009,16:11:00,22850,22855,22835,22835,27
10/09/2009,16:12:00,22845,22850,22835,22845,15
10/09/2009,16:13:00,22850,22850,22830,22830,36
10/09/2009,16:14:00,22830,22830,22810,22820,53
10/09/2009,16:15:00,22825,22825,22810,22815,27
10/09/2009,16:16:00,22815,22815,22815,22815,36
10/09/2009,16:17:00,22820,22820,22790,22795,90
10/09/2009,16:18:00,22795,22805,22790,22790,36
10/09/2009,16:19:00,22790,22790,22790,22790,17
10/09/2009,16:20:00,22790,22790,22780,22790,52
10/09/2009,16:21:00,22785,22785,22775,22775,18
10/09/2009,16:22:00,22775,22775,22760,22765,28
10/09/2009,16:23:00,22765,22775,22760,22760,20
10/09/2009,16:24:00,22755,22775,22755,22770,51
10/09/2009,16:25:00,22770,22800,22770,22780,39
10/09/2009,16:26:00,22780,22800,22780,22800,15
10/09/2009,16:27:00,22805,22805,22780,22790,40
10/09/2009,16:28:00,22790,22795,22790,22795,19
10/09/2009,16:29:00,22795,22795,22790,22795,7
10/09/2009,16:30:00,22795,22795,22790,22795,10
10/09/2009,16:31:00,22800,22815,22800,22815,19
10/09/2009,16:32:00,22810,22815,22795,22810,27
10/09/2009,16:33:00,22805,22805,22800,22805,9
10/09/2009,16:34:00,22805,22810,22800,22800,32
10/09/2009,16:35:00,22805,22805,22800,22805,6
10/09/2009,16:36:00,22800,22840,22800,22840,57
10/09/2009,16:37:00,22835,22845,22830,22835,28
10/09/2009,16:38:00,22835,22845,22835,22840,30
10/09/2009,16:39:00,22840,22865,22835,22865,55
10/09/2009,16:40:00,22860,22865,22855,22855,23
10/09/2009,16:41:00,22850,22855,22845,22845,15
10/09/2009,16:42:00,22855,22855,22850,22850,15
10/09/2009,16:43:00,22845,22850,22840,22845,13
10/09/2009,16:44:00,22855,22855,22850,22850,26
10/09/2009,16:45:00,22850,22855,22830,22830,49
10/09/2009,16:46:00,22830,22845,22820,22845,36
10/09/2009,16:47:00,22850,22860,22845,22850,42
10/09/2009,16:48:00,22850,22850,22850,22850,4
10/09/2009,16:49:00,22845,22855,22840,22855,30
10/09/2009,16:50:00,22855,22880,22855,22880,46
10/09/2009,16:51:00,22875,22885,22870,22885,68
10/09/2009,16:52:00,22890,22915,22890,22900,99
10/09/2009,16:53:00,22900,22910,22895,22895,31
10/09/2009,16:54:00,22895,22900,22885,22900,36
10/09/2009,16:55:00,22895,22895,22890,22895,14
10/09/2009,16:56:00,22900,22905,22895,22905,19
10/09/2009,16:57:00,22905,22910,22895,22900,42
10/09/2009,16:58:00,22905,22905,22900,22905,13
10/09/2009,16:59:00,22900,22905,22895,22900,13
10/09/2009,17:00:00,22905,22920,22900,22900,67
10/09/2009,17:01:00,22895,22915,22895,22905,23
10/09/2009,17:02:00,22905,22915,22900,22900,9
10/09/2009,17:03:00,22895,22895,22885,22890,28
10/09/2009,17:04:00,22895,22910,22895,22910,48
10/09/2009,17:05:00,22910,22915,22905,22915,42
10/09/2009,17:06:00,22915,22925,22910,22925,44
10/09/2009,17:07:00,22930,22935,22925,22935,40
10/09/2009,17:08:00,22925,22930,22920,22920,13
10/09/2009,17:09:00,22930,22940,22920,22925,49
10/09/2009,17:10:00,22925,22940,22920,22930,66
10/09/2009,17:11:00,22925,22930,22915,22915,26
10/09/2009,17:12:00,22915,22915,22905,22905,27
10/09/2009,17:13:00,22900,22905,22900,22900,37
10/09/2009,17:14:00,22900,22905,22900,22905,3
10/09/2009,17:15:00,22900,22905,22885,22890,25
10/09/2009,17:16:00,22890,22895,22885,22890,20
10/09/2009,17:17:00,22890,22900,22890,22895,12
10/09/2009,17:18:00,22900,22900,22890,22890,15
10/09/2009,17:19:00,22890,22890,22865,22865,47
10/09/2009,17:20:00,22865,22875,22865,22870,19
10/09/2009,17:21:00,22870,22875,22865,22870,14
10/09/2009,17:22:00,22865,22885,22855,22870,79
10/09/2009,17:23:00,22875,22885,22865,22885,31
10/09/2009,17:24:00,22885,22895,22880,22885,45
10/09/2009,17:25:00,22880,22895,22880,22895,54
10/09/2009,17:26:00,22895,22895,22880,22895,34
10/09/2009,17:27:00,22895,22895,22885,22885,43
10/09/2009,17:28:00,22885,22885,22870,22875,69
10/09/2009,17:29:00,22875,22880,22845,22850,123
10/09/2009,17:30:00,22850,22865,22850,22865,94
10/09/2009,17:31:00,22860,22870,22860,22865,23
10/09/2009,17:32:00,22865,22875,22865,22875,19
10/09/2009,17:33:00,22875,22875,22870,22875,11
10/09/2009,17:34:00,22875,22880,22875,22880,19
10/09/2009,17:35:00,22875,22885,22870,22875,32
10/09/2009,17:36:00,22875,22880,22870,22875,16
10/09/2009,17:37:00,22875,22875,22870,22870,28
10/09/2009,17:38:00,22880,22880,22870,22870,17
10/09/2009,17:39:00,22870,22895,22870,22890,48