DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/10/2009,17:35:00,22955,22970,22955,22960,43
01/10/2009,17:36:00,22965,22980,22955,22970,70
01/10/2009,17:37:00,22970,22975,22965,22970,41
01/10/2009,17:38:00,22975,22980,22965,22965,62
01/10/2009,17:39:00,22970,22970,22925,22965,107
02/10/2009,09:00:00,22835,22835,22775,22785,119
02/10/2009,09:01:00,22785,22785,22745,22760,104
02/10/2009,09:02:00,22755,22765,22745,22765,72
02/10/2009,09:03:00,22765,22765,22740,22755,113
02/10/2009,09:04:00,22750,22760,22745,22760,57
02/10/2009,09:05:00,22760,22765,22735,22760,149
02/10/2009,09:06:00,22755,22755,22730,22745,95
02/10/2009,09:07:00,22745,22760,22730,22745,58
02/10/2009,09:08:00,22740,22750,22710,22720,79
02/10/2009,09:09:00,22715,22730,22710,22730,58
02/10/2009,09:10:00,22730,22750,22720,22750,70
02/10/2009,09:11:00,22750,22775,22745,22775,91
02/10/2009,09:12:00,22775,22780,22770,22780,48
02/10/2009,09:13:00,22780,22780,22765,22770,80
02/10/2009,09:14:00,22765,22770,22755,22755,92
02/10/2009,09:15:00,22750,22750,22735,22745,92
02/10/2009,09:16:00,22740,22745,22730,22735,67
02/10/2009,09:17:00,22730,22755,22725,22755,56
02/10/2009,09:18:00,22750,22755,22735,22740,36
02/10/2009,09:19:00,22735,22740,22730,22740,33
02/10/2009,09:20:00,22740,22755,22735,22750,36
02/10/2009,09:21:00,22750,22750,22735,22740,55
02/10/2009,09:22:00,22740,22745,22735,22740,33
02/10/2009,09:23:00,22740,22740,22670,22675,164
02/10/2009,09:24:00,22680,22705,22680,22705,73
02/10/2009,09:25:00,22705,22720,22685,22685,71
02/10/2009,09:26:00,22685,22700,22675,22675,105
02/10/2009,09:27:00,22670,22670,22615,22630,324
02/10/2009,09:28:00,22625,22630,22610,22625,104
02/10/2009,09:29:00,22625,22645,22620,22625,103
02/10/2009,09:30:00,22625,22640,22615,22635,66
02/10/2009,09:31:00,22635,22665,22635,22645,85
02/10/2009,09:32:00,22645,22660,22630,22640,49
02/10/2009,09:33:00,22640,22640,22615,22630,74
02/10/2009,09:34:00,22635,22640,22630,22630,48
02/10/2009,09:35:00,22625,22655,22615,22640,76
02/10/2009,09:36:00,22635,22650,22630,22630,68
02/10/2009,09:37:00,22635,22640,22625,22640,32
02/10/2009,09:38:00,22640,22640,22580,22600,172
02/10/2009,09:39:00,22600,22610,22590,22595,82
02/10/2009,09:40:00,22600,22610,22595,22605,55
02/10/2009,09:41:00,22600,22635,22600,22625,49
02/10/2009,09:42:00,22630,22645,22620,22640,26
02/10/2009,09:43:00,22635,22655,22635,22650,29
02/10/2009,09:44:00,22650,22670,22645,22665,71
02/10/2009,09:45:00,22665,22700,22660,22700,67
02/10/2009,09:46:00,22700,22700,22660,22675,62
02/10/2009,09:47:00,22680,22685,22665,22665,53
02/10/2009,09:48:00,22670,22685,22670,22680,52
02/10/2009,09:49:00,22685,22685,22675,22685,15
02/10/2009,09:50:00,22690,22710,22690,22700,27
02/10/2009,09:51:00,22705,22710,22695,22710,29
02/10/2009,09:52:00,22710,22715,22690,22695,64
02/10/2009,09:53:00,22695,22725,22695,22715,57
02/10/2009,09:54:00,22720,22725,22715,22720,26
02/10/2009,09:55:00,22720,22730,22720,22725,15
02/10/2009,09:56:00,22725,22750,22725,22740,51
02/10/2009,09:57:00,22740,22750,22735,22740,22
02/10/2009,09:58:00,22740,22760,22740,22755,53
02/10/2009,09:59:00,22750,22750,22725,22735,62
02/10/2009,10:00:00,22740,22750,22735,22750,26
02/10/2009,10:01:00,22745,22745,22735,22740,10
02/10/2009,10:02:00,22735,22735,22700,22710,107
02/10/2009,10:03:00,22720,22735,22720,22730,32
02/10/2009,10:04:00,22730,22730,22725,22730,3
02/10/2009,10:05:00,22735,22735,22725,22725,9
02/10/2009,10:06:00,22725,22725,22725,22725,7
02/10/2009,10:07:00,22730,22735,22730,22735,20
02/10/2009,10:08:00,22735,22735,22725,22730,19
02/10/2009,10:09:00,22725,22730,22725,22725,4
02/10/2009,10:10:00,22730,22740,22725,22740,24
02/10/2009,10:11:00,22750,22755,22740,22745,27
02/10/2009,10:12:00,22740,22745,22740,22745,26
02/10/2009,10:13:00,22745,22745,22735,22735,29
02/10/2009,10:14:00,22740,22755,22735,22755,36
02/10/2009,10:15:00,22755,22760,22755,22755,24
02/10/2009,10:16:00,22755,22770,22755,22755,36
02/10/2009,10:17:00,22750,22750,22745,22745,5
02/10/2009,10:18:00,22745,22755,22745,22750,15
02/10/2009,10:19:00,22755,22755,22745,22745,7
02/10/2009,10:20:00,22745,22745,22740,22745,17
02/10/2009,10:21:00,22745,22745,22740,22740,10
02/10/2009,10:22:00,22745,22745,22735,22735,33
02/10/2009,10:23:00,22730,22730,22715,22725,87
02/10/2009,10:24:00,22720,22720,22695,22700,47
02/10/2009,10:25:00,22700,22710,22700,22705,14
02/10/2009,10:26:00,22705,22715,22705,22715,6
02/10/2009,10:27:00,22715,22715,22710,22710,8
02/10/2009,10:28:00,22710,22710,22705,22705,4
02/10/2009,10:29:00,22700,22705,22700,22700,8
02/10/2009,10:30:00,22690,22695,22685,22685,52
02/10/2009,10:31:00,22690,22690,22680,22685,13
02/10/2009,10:32:00,22685,22695,22685,22695,55
02/10/2009,10:33:00,22690,22695,22685,22690,54
02/10/2009,10:34:00,22690,22695,22690,22695,28
02/10/2009,10:35:00,22695,22710,22695,22710,16
02/10/2009,10:36:00,22715,22720,22715,22720,58
02/10/2009,10:37:00,22720,22725,22715,22720,24
02/10/2009,10:38:00,22720,22720,22685,22695,77
02/10/2009,10:39:00,22695,22705,22695,22705,49
02/10/2009,10:40:00,22705,22710,22695,22700,102
02/10/2009,10:41:00,22695,22700,22660,22670,101
02/10/2009,10:42:00,22670,22680,22665,22680,87
02/10/2009,10:43:00,22680,22690,22680,22680,25
02/10/2009,10:44:00,22690,22690,22680,22685,19
02/10/2009,10:45:00,22685,22685,22675,22680,27
02/10/2009,10:46:00,22675,22675,22660,22660,15
02/10/2009,10:47:00,22660,22670,22650,22655,135
02/10/2009,10:48:00,22655,22655,22645,22655,94
02/10/2009,10:49:00,22655,22680,22655,22680,35
02/10/2009,10:50:00,22680,22685,22665,22670,28
02/10/2009,10:51:00,22675,22690,22675,22680,31
02/10/2009,10:52:00,22685,22705,22685,22700,29
02/10/2009,10:53:00,22700,22705,22695,22705,24
02/10/2009,10:54:00,22705,22710,22700,22705,17
02/10/2009,10:55:00,22710,22715,22710,22710,8
02/10/2009,10:56:00,22710,22720,22705,22720,15
02/10/2009,10:57:00,22715,22720,22715,22715,6
02/10/2009,10:58:00,22715,22715,22715,22715,2
02/10/2009,10:59:00,22715,22715,22710,22710,6
02/10/2009,11:00:00,22715,22725,22715,22725,12
02/10/2009,11:01:00,22720,22725,22720,22725,16
02/10/2009,11:02:00,22730,22730,22730,22730,11
02/10/2009,11:03:00,22735,22750,22735,22750,40
02/10/2009,11:04:00,22750,22770,22750,22770,114
02/10/2009,11:05:00,22770,22790,22770,22785,68
02/10/2009,11:06:00,22785,22785,22760,22760,31
02/10/2009,11:07:00,22765,22765,22760,22765,31
02/10/2009,11:08:00,22770,22775,22770,22775,5
02/10/2009,11:09:00,22780,22780,22770,22775,10
02/10/2009,11:10:00,22775,22790,22775,22790,31
02/10/2009,11:11:00,22785,22795,22780,22785,35
02/10/2009,11:12:00,22790,22795,22790,22795,7
02/10/2009,11:13:00,22790,22800,22790,22800,8
02/10/2009,11:14:00,22800,22800,22790,22790,11
02/10/2009,11:15:00,22795,22795,22790,22790,3
02/10/2009,11:16:00,22790,22800,22790,22800,7
02/10/2009,11:17:00,22800,22815,22800,22815,30
02/10/2009,11:18:00,22810,22815,22805,22810,16
02/10/2009,11:19:00,22810,22810,22795,22800,21
02/10/2009,11:20:00,22795,22800,22795,22795,10
02/10/2009,11:21:00,22795,22795,22760,22760,62
02/10/2009,11:22:00,22765,22765,22760,22760,14
02/10/2009,11:23:00,22765,22765,22750,22765,23
02/10/2009,11:24:00,22755,22755,22725,22735,58
02/10/2009,11:25:00,22735,22745,22710,22710,56
02/10/2009,11:26:00,22715,22725,22710,22720,21
02/10/2009,11:27:00,22720,22720,22720,22720,15
02/10/2009,11:28:00,22715,22725,22715,22725,9
02/10/2009,11:29:00,22725,22730,22725,22730,9
02/10/2009,11:30:00,22730,22740,22730,22740,13
02/10/2009,11:31:00,22740,22740,22730,22730,19
02/10/2009,11:32:00,22730,22730,22720,22720,11
02/10/2009,11:33:00,22720,22725,22720,22725,2
02/10/2009,11:34:00,22725,22730,22725,22725,9
02/10/2009,11:35:00,22730,22730,22730,22730,3
02/10/2009,11:36:00,22730,22735,22725,22735,10
02/10/2009,11:37:00,22740,22745,22740,22740,8
02/10/2009,11:38:00,22740,22740,22740,22740,1
02/10/2009,11:39:00,22740,22740,22730,22730,10
02/10/2009,11:40:00,22730,22730,22730,22730,6
02/10/2009,11:41:00,22735,22735,22735,22735,3
02/10/2009,11:42:00,22735,22740,22735,22740,5
02/10/2009,11:43:00,22740,22740,22735,22740,15
02/10/2009,11:44:00,22730,22730,22730,22730,3
02/10/2009,11:45:00,22735,22750,22735,22750,19
02/10/2009,11:46:00,22755,22755,22735,22735,19
02/10/2009,11:47:00,22735,22740,22730,22740,8
02/10/2009,11:48:00,22735,22740,22730,22735,13
02/10/2009,11:49:00,22730,22730,22730,22730,8
02/10/2009,11:50:00,22740,22740,22735,22740,3
02/10/2009,11:51:00,22745,22750,22740,22740,6
02/10/2009,11:52:00,22740,22740,22720,22730,44
02/10/2009,11:53:00,22730,22735,22730,22735,11
02/10/2009,11:54:00,22730,22735,22730,22735,27
02/10/2009,11:55:00,22735,22740,22730,22730,7
02/10/2009,11:56:00,22730,22730,22725,22725,16
02/10/2009,11:57:00,22730,22745,22730,22745,19
02/10/2009,11:58:00,22745,22765,22740,22765,16
02/10/2009,11:59:00,22755,22755,22745,22745,12
02/10/2009,12:00:00,22750,22755,22750,22755,5
02/10/2009,12:01:00,22750,22755,22750,22755,2
02/10/2009,12:02:00,22760,22760,22750,22750,13
02/10/2009,12:03:00,22755,22760,22755,22755,6
02/10/2009,12:04:00,22760,22770,22760,22770,13
02/10/2009,12:05:00,22765,22770,22765,22765,5
02/10/2009,12:06:00,22760,22760,22755,22760,9
02/10/2009,12:07:00,22760,22760,22760,22760,3
02/10/2009,12:08:00,22760,22760,22755,22755,3
02/10/2009,12:09:00,22755,22755,22750,22755,7
02/10/2009,12:10:00,22760,22770,22760,22770,6
02/10/2009,12:11:00,22765,22765,22760,22760,2
02/10/2009,12:12:00,22760,22765,22760,22760,4
02/10/2009,12:13:00,22760,22770,22760,22770,9
02/10/2009,12:14:00,22765,22765,22755,22765,10
02/10/2009,12:16:00,22760,22760,22755,22760,4
02/10/2009,12:17:00,22760,22770,22760,22760,28
02/10/2009,12:18:00,22760,22770,22760,22770,34
02/10/2009,12:19:00,22765,22765,22760,22765,11
02/10/2009,12:20:00,22770,22770,22765,22770,4
02/10/2009,12:21:00,22770,22770,22770,22770,2
02/10/2009,12:22:00,22770,22770,22755,22760,39
02/10/2009,12:23:00,22755,22765,22755,22765,6
02/10/2009,12:24:00,22765,22765,22765,22765,5
02/10/2009,12:25:00,22765,22765,22765,22765,2
02/10/2009,12:26:00,22765,22765,22765,22765,2
02/10/2009,12:27:00,22760,22765,22760,22765,3
02/10/2009,12:29:00,22760,22770,22760,22770,7
02/10/2009,12:30:00,22765,22765,22765,22765,2
02/10/2009,12:31:00,22760,22760,22760,22760,7
02/10/2009,12:32:00,22760,22770,22760,22770,17
02/10/2009,12:33:00,22775,22780,22770,22770,12
02/10/2009,12:34:00,22775,22775,22770,22775,7
02/10/2009,12:35:00,22775,22775,22775,22775,2
02/10/2009,12:36:00,22770,22775,22770,22775,7
02/10/2009,12:37:00,22775,22775,22775,22775,1
02/10/2009,12:38:00,22770,22780,22770,22780,5
02/10/2009,12:39:00,22780,22810,22780,22810,40
02/10/2009,12:40:00,22810,22815,22805,22815,10
02/10/2009,12:41:00,22815,22820,22815,22820,11
02/10/2009,12:42:00,22820,22820,22815,22815,19
02/10/2009,12:43:00,22815,22815,22800,22800,27
02/10/2009,12:44:00,22790,22795,22770,22775,39
02/10/2009,12:45:00,22765,22765,22760,22765,27
02/10/2009,12:46:00,22765,22770,22765,22770,8
02/10/2009,12:47:00,22775,22780,22770,22770,4
02/10/2009,12:48:00,22775,22775,22775,22775,5
02/10/2009,12:49:00,22770,22770,22765,22765,11
02/10/2009,12:50:00,22760,22760,22760,22760,2
02/10/2009,12:51:00,22760,22760,22750,22755,17
02/10/2009,12:52:00,22755,22755,22750,22750,9
02/10/2009,12:53:00,22745,22750,22740,22740,13
02/10/2009,12:54:00,22740,22750,22740,22750,5
02/10/2009,12:55:00,22750,22750,22740,22745,13
02/10/2009,12:56:00,22745,22745,22740,22740,5
02/10/2009,12:57:00,22735,22735,22735,22735,1
02/10/2009,12:58:00,22735,22740,22735,22740,4
02/10/2009,12:59:00,22740,22740,22735,22735,3
02/10/2009,13:00:00,22740,22740,22735,22735,7
02/10/2009,13:01:00,22740,22740,22735,22735,9
02/10/2009,13:02:00,22740,22745,22740,22745,4
02/10/2009,13:03:00,22745,22750,22745,22750,13
02/10/2009,13:04:00,22750,22750,22750,22750,1
02/10/2009,13:05:00,22745,22750,22745,22750,6
02/10/2009,13:06:00,22745,22745,22745,22745,4
02/10/2009,13:07:00,22750,22755,22750,22755,7
02/10/2009,13:08:00,22760,22760,22755,22760,10
02/10/2009,13:09:00,22760,22760,22760,22760,4
02/10/2009,13:10:00,22760,22760,22755,22755,5
02/10/2009,13:12:00,22755,22760,22755,22760,24
02/10/2009,13:13:00,22765,22765,22765,22765,8
02/10/2009,13:14:00,22765,22765,22765,22765,1
02/10/2009,13:15:00,22765,22770,22750,22750,10
02/10/2009,13:16:00,22755,22755,22750,22750,26
02/10/2009,13:17:00,22750,22755,22750,22755,2
02/10/2009,13:18:00,22750,22755,22750,22755,7
02/10/2009,13:20:00,22750,22750,22745,22745,3
02/10/2009,13:21:00,22745,22745,22745,22745,3
02/10/2009,13:22:00,22740,22740,22730,22740,24
02/10/2009,13:23:00,22735,22740,22735,22740,17
02/10/2009,13:24:00,22735,22735,22735,22735,5
02/10/2009,13:25:00,22735,22740,22730,22740,32
02/10/2009,13:26:00,22740,22750,22740,22750,7
02/10/2009,13:27:00,22745,22745,22735,22735,21
02/10/2009,13:28:00,22735,22740,22735,22735,14
02/10/2009,13:29:00,22735,22740,22730,22740,37
02/10/2009,13:30:00,22740,22740,22730,22735,24
02/10/2009,13:31:00,22740,22745,22735,22745,18
02/10/2009,13:32:00,22750,22755,22750,22755,14
02/10/2009,13:33:00,22745,22745,22745,22745,2
02/10/2009,13:34:00,22745,22745,22745,22745,8
02/10/2009,13:35:00,22745,22745,22745,22745,2
02/10/2009,13:36:00,22750,22750,22750,22750,3
02/10/2009,13:37:00,22750,22750,22750,22750,12
02/10/2009,13:38:00,22755,22755,22755,22755,2
02/10/2009,13:39:00,22755,22755,22755,22755,2
02/10/2009,13:40:00,22745,22750,22745,22750,19
02/10/2009,13:41:00,22745,22745,22745,22745,2
02/10/2009,13:42:00,22750,22750,22750,22750,2
02/10/2009,13:43:00,22750,22750,22750,22750,3
02/10/2009,13:44:00,22750,22760,22750,22760,7
02/10/2009,13:45:00,22760,22770,22760,22770,3
02/10/2009,13:46:00,22765,22765,22765,22765,5
02/10/2009,13:47:00,22765,22765,22765,22765,2
02/10/2009,13:48:00,22770,22770,22770,22770,6
02/10/2009,13:49:00,22760,22760,22760,22760,3
02/10/2009,13:50:00,22765,22765,22760,22760,4
02/10/2009,13:51:00,22755,22755,22755,22755,5
02/10/2009,13:52:00,22750,22750,22750,22750,5
02/10/2009,13:53:00,22745,22745,22745,22745,1
02/10/2009,13:55:00,22750,22765,22750,22760,8
02/10/2009,13:56:00,22760,22765,22755,22755,9
02/10/2009,13:57:00,22755,22755,22755,22755,4
02/10/2009,13:58:00,22750,22750,22750,22750,2
02/10/2009,13:59:00,22750,22750,22735,22735,7
02/10/2009,14:00:00,22740,22740,22735,22735,6
02/10/2009,14:01:00,22740,22740,22740,22740,2
02/10/2009,14:02:00,22730,22735,22730,22730,7
02/10/2009,14:03:00,22730,22730,22715,22720,36
02/10/2009,14:04:00,22720,22720,22720,22720,5
02/10/2009,14:05:00,22725,22725,22715,22720,6
02/10/2009,14:06:00,22715,22715,22715,22715,3
02/10/2009,14:07:00,22710,22715,22705,22710,12
02/10/2009,14:08:00,22710,22715,22710,22715,4
02/10/2009,14:09:00,22715,22720,22710,22710,13
02/10/2009,14:10:00,22710,22715,22710,22715,3
02/10/2009,14:11:00,22710,22710,22705,22705,3
02/10/2009,14:12:00,22710,22720,22710,22720,7
02/10/2009,14:13:00,22720,22720,22715,22720,3
02/10/2009,14:14:00,22720,22730,22720,22725,8
02/10/2009,14:15:00,22725,22730,22720,22730,11
02/10/2009,14:16:00,22720,22725,22720,22720,4
02/10/2009,14:17:00,22725,22725,22720,22725,6
02/10/2009,14:18:00,22720,22725,22715,22715,6
02/10/2009,14:19:00,22715,22715,22715,22715,6
02/10/2009,14:20:00,22710,22715,22685,22700,65
02/10/2009,14:21:00,22705,22705,22695,22700,11
02/10/2009,14:22:00,22705,22705,22705,22705,9
02/10/2009,14:23:00,22710,22710,22695,22700,18
02/10/2009,14:24:00,22700,22710,22695,22705,11
02/10/2009,14:25:00,22710,22710,22710,22710,1
02/10/2009,14:26:00,22710,22730,22710,22725,26
02/10/2009,14:27:00,22725,22735,22720,22720,12
02/10/2009,14:28:00,22725,22725,22710,22710,14
02/10/2009,14:29:00,22705,22730,22695,22710,20
02/10/2009,14:30:00,22700,22700,22560,22590,347
02/10/2009,14:31:00,22590,22615,22580,22600,117
02/10/2009,14:32:00,22595,22605,22565,22570,95
02/10/2009,14:33:00,22570,22575,22540,22570,193
02/10/2009,14:34:00,22565,22565,22545,22565,58
02/10/2009,14:35:00,22565,22590,22510,22525,189
02/10/2009,14:36:00,22520,22520,22490,22510,159
02/10/2009,14:37:00,22510,22525,22505,22525,116
02/10/2009,14:38:00,22520,22530,22500,22520,100
02/10/2009,14:39:00,22520,22560,22515,22555,63
02/10/2009,14:40:00,22550,22570,22530,22550,106
02/10/2009,14:41:00,22560,22570,22545,22560,67
02/10/2009,14:42:00,22555,22595,22555,22595,84
02/10/2009,14:43:00,22590,22590,22575,22580,72
02/10/2009,14:44:00,22580,22590,22580,22585,29
02/10/2009,14:45:00,22590,22595,22580,22590,38
02/10/2009,14:46:00,22585,22585,22565,22580,89
02/10/2009,14:47:00,22585,22585,22570,22575,62
02/10/2009,14:48:00,22575,22580,22565,22580,47
02/10/2009,14:49:00,22575,22575,22555,22555,40
02/10/2009,14:50:00,22550,22555,22535,22535,64
02/10/2009,14:51:00,22530,22530,22515,22525,102
02/10/2009,14:52:00,22525,22525,22505,22515,60
02/10/2009,14:53:00,22520,22535,22500,22500,76
02/10/2009,14:54:00,22500,22500,22445,22470,178
02/10/2009,14:55:00,22470,22490,22465,22490,113
02/10/2009,14:56:00,22490,22500,22475,22480,65
02/10/2009,14:57:00,22480,22490,22475,22480,30
02/10/2009,14:58:00,22475,22510,22470,22500,112
02/10/2009,14:59:00,22505,22510,22480,22495,67
02/10/2009,15:00:00,22495,22495,22465,22490,82
02/10/2009,15:01:00,22495,22500,22475,22495,94
02/10/2009,15:02:00,22500,22510,22490,22500,82
02/10/2009,15:03:00,22505,22505,22485,22490,20
02/10/2009,15:04:00,22485,22490,22465,22485,104
02/10/2009,15:05:00,22490,22500,22470,22480,67
02/10/2009,15:06:00,22475,22495,22465,22480,40
02/10/2009,15:07:00,22485,22495,22485,22495,22
02/10/2009,15:08:00,22495,22520,22495,22520,38
02/10/2009,15:09:00,22520,22530,22510,22515,31
02/10/2009,15:10:00,22515,22530,22510,22530,23
02/10/2009,15:11:00,22530,22540,22530,22540,18
02/10/2009,15:12:00,22535,22540,22530,22540,19
02/10/2009,15:13:00,22545,22555,22545,22555,25
02/10/2009,15:14:00,22550,22560,22550,22560,20
02/10/2009,15:15:00,22565,22565,22550,22560,25
02/10/2009,15:16:00,22560,22570,22560,22565,18
02/10/2009,15:17:00,22560,22565,22550,22565,22
02/10/2009,15:18:00,22570,22585,22570,22575,28
02/10/2009,15:19:00,22580,22580,22570,22570,9
02/10/2009,15:20:00,22565,22565,22555,22555,14
02/10/2009,15:21:00,22555,22565,22545,22545,32
02/10/2009,15:22:00,22550,22560,22550,22560,41
02/10/2009,15:23:00,22560,22565,22550,22550,23
02/10/2009,15:24:00,22550,22550,22540,22545,21
02/10/2009,15:25:00,22540,22540,22540,22540,4
02/10/2009,15:26:00,22540,22545,22535,22540,22
02/10/2009,15:27:00,22535,22545,22535,22545,29
02/10/2009,15:28:00,22550,22560,22545,22560,20
02/10/2009,15:29:00,22560,22560,22545,22545,14
02/10/2009,15:30:00,22550,22565,22545,22565,41
02/10/2009,15:31:00,22560,22560,22530,22555,40
02/10/2009,15:32:00,22555,22560,22535,22540,45
02/10/2009,15:33:00,22535,22540,22520,22540,46
02/10/2009,15:34:00,22535,22555,22530,22555,43
02/10/2009,15:35:00,22555,22595,22550,22590,74
02/10/2009,15:36:00,22585,22590,22575,22585,36
02/10/2009,15:37:00,22585,22610,22580,22605,43
02/10/2009,15:38:00,22615,22615,22565,22580,86
02/10/2009,15:39:00,22575,22580,22550,22580,26
02/10/2009,15:40:00,22580,22580,22570,22575,28
02/10/2009,15:41:00,22575,22580,22565,22565,13
02/10/2009,15:42:00,22560,22560,22530,22530,40
02/10/2009,15:43:00,22530,22545,22530,22540,18
02/10/2009,15:44:00,22545,22560,22545,22555,23
02/10/2009,15:45:00,22550,22575,22545,22555,58
02/10/2009,15:46:00,22560,22600,22555,22600,55
02/10/2009,15:47:00,22600,22625,22600,22610,67
02/10/2009,15:48:00,22615,22640,22615,22630,28
02/10/2009,15:49:00,22635,22635,22605,22615,36
02/10/2009,15:50:00,22620,22630,22605,22630,35
02/10/2009,15:51:00,22625,22630,22610,22630,14
02/10/2009,15:52:00,22625,22645,22620,22635,35
02/10/2009,15:53:00,22635,22645,22620,22625,44
02/10/2009,15:54:00,22635,22635,22620,22630,32
02/10/2009,15:55:00,22620,22630,22620,22630,43
02/10/2009,15:56:00,22635,22635,22610,22620,25
02/10/2009,15:57:00,22615,22630,22610,22625,18
02/10/2009,15:58:00,22625,22630,22625,22625,12
02/10/2009,15:59:00,22630,22635,22610,22615,25
02/10/2009,16:00:00,22620,22620,22530,22560,172
02/10/2009,16:01:00,22560,22600,22555,22600,56
02/10/2009,16:02:00,22610,22630,22600,22610,86
02/10/2009,16:03:00,22610,22625,22605,22605,62
02/10/2009,16:04:00,22610,22640,22610,22630,50
02/10/2009,16:05:00,22635,22640,22595,22610,72
02/10/2009,16:06:00,22610,22625,22605,22615,29
02/10/2009,16:07:00,22615,22620,22600,22605,36
02/10/2009,16:08:00,22610,22615,22605,22615,6
02/10/2009,16:09:00,22600,22605,22555,22555,34
02/10/2009,16:10:00,22560,22580,22560,22575,35
02/10/2009,16:11:00,22580,22605,22575,22590,55
02/10/2009,16:12:00,22585,22585,22560,22565,28
02/10/2009,16:13:00,22570,22575,22555,22555,27
02/10/2009,16:14:00,22555,22560,22530,22560,57
02/10/2009,16:15:00,22560,22565,22550,22550,33
02/10/2009,16:16:00,22560,22595,22560,22570,86
02/10/2009,16:17:00,22570,22575,22560,22565,42
02/10/2009,16:18:00,22555,22590,22555,22575,53
02/10/2009,16:19:00,22575,22575,22540,22545,38
02/10/2009,16:20:00,22555,22590,22555,22580,56
02/10/2009,16:21:00,22575,22605,22575,22600,49
02/10/2009,16:22:00,22605,22620,22595,22610,60
02/10/2009,16:23:00,22610,22635,22610,22630,40
02/10/2009,16:24:00,22635,22655,22620,22640,59
02/10/2009,16:25:00,22640,22685,22640,22675,67
02/10/2009,16:26:00,22675,22675,22650,22650,64
02/10/2009,16:27:00,22655,22665,22650,22655,50
02/10/2009,16:28:00,22655,22680,22655,22680,59
02/10/2009,16:29:00,22680,22685,22670,22670,24
02/10/2009,16:30:00,22675,22675,22645,22645,46
02/10/2009,16:31:00,22645,22645,22620,22630,53
02/10/2009,16:32:00,22630,22650,22625,22645,30
02/10/2009,16:33:00,22645,22670,22640,22670,60
02/10/2009,16:34:00,22670,22695,22670,22690,36
02/10/2009,16:35:00,22695,22720,22685,22720,73
02/10/2009,16:36:00,22715,22720,22715,22720,43
02/10/2009,16:37:00,22715,22715,22695,22705,61
02/10/2009,16:38:00,22710,22710,22700,22710,31
02/10/2009,16:39:00,22710,22735,22710,22715,64
02/10/2009,16:40:00,22720,22730,22710,22715,53
02/10/2009,16:41:00,22715,22715,22705,22705,124
02/10/2009,16:42:00,22705,22705,22690,22695,58
02/10/2009,16:43:00,22695,22695,22675,22685,85
02/10/2009,16:44:00,22680,22705,22680,22690,31
02/10/2009,16:45:00,22700,22700,22680,22680,29
02/10/2009,16:46:00,22680,22680,22635,22655,85
02/10/2009,16:47:00,22655,22655,22635,22635,54
02/10/2009,16:48:00,22635,22640,22620,22635,46
02/10/2009,16:49:00,22635,22635,22625,22625,27
02/10/2009,16:50:00,22625,22650,22625,22630,29
02/10/2009,16:51:00,22635,22645,22630,22635,23
02/10/2009,16:52:00,22635,22650,22630,22630,40
02/10/2009,16:53:00,22630,22645,22620,22625,81
02/10/2009,16:54:00,22625,22625,22590,22605,108
02/10/2009,16:55:00,22600,22620,22600,22620,56
02/10/2009,16:56:00,22615,22615,22605,22610,20
02/10/2009,16:57:00,22615,22630,22610,22630,41
02/10/2009,16:58:00,22630,22640,22620,22620,52
02/10/2009,16:59:00,22620,22630,22615,22615,35
02/10/2009,17:00:00,22620,22635,22620,22635,23
02/10/2009,17:01:00,22630,22630,22615,22630,19
02/10/2009,17:02:00,22625,22630,22620,22630,17
02/10/2009,17:03:00,22630,22640,22625,22635,26
02/10/2009,17:04:00,22635,22635,22620,22625,29
02/10/2009,17:05:00,22630,22635,22625,22625,19
02/10/2009,17:06:00,22625,22635,22625,22635,16
02/10/2009,17:07:00,22630,22635,22630,22635,9
02/10/2009,17:08:00,22635,22635,22625,22630,32
02/10/2009,17:09:00,22630,22630,22605,22610,43
02/10/2009,17:10:00,22600,22605,22595,22600,31
02/10/2009,17:11:00,22600,22600,22595,22595,17
02/10/2009,17:12:00,22590,22590,22585,22590,46
02/10/2009,17:13:00,22590,22600,22585,22600,40
02/10/2009,17:14:00,22600,22600,22580,22585,44
02/10/2009,17:15:00,22580,22615,22580,22615,59
02/10/2009,17:16:00,22610,22610,22600,22610,16
02/10/2009,17:17:00,22610,22610,22600,22605,26
02/10/2009,17:18:00,22605,22610,22585,22595,40
02/10/2009,17:19:00,22600,22615,22595,22595,30
02/10/2009,17:20:00,22595,22600,22585,22595,20
02/10/2009,17:21:00,22595,22600,22580,22590,34
02/10/2009,17:22:00,22590,22600,22580,22595,54
02/10/2009,17:23:00,22595,22605,22590,22595,34
02/10/2009,17:24:00,22600,22615,22590,22605,63
02/10/2009,17:25:00,22610,22620,22590,22590,78
02/10/2009,17:26:00,22585,22585,22575,22575,66
02/10/2009,17:27:00,22580,22590,22570,22580,111
02/10/2009,17:28:00,22585,22590,22575,22585,73
02/10/2009,17:29:00,22590,22590,22555,22565,177
02/10/2009,17:30:00,22565,22600,22560,22595,56
02/10/2009,17:31:00,22605,22630,22605,22610,85
02/10/2009,17:32:00,22605,22610,22590,22595,55
02/10/2009,17:33:00,22600,22610,22550,22550,106
02/10/2009,17:34:00,22545,22555,22515,22515,96
02/10/2009,17:35:00,22520,22545,22515,22540,134
02/10/2009,17:36:00,22545,22550,22540,22550,29
02/10/2009,17:37:00,22550,22550,22530,22540,24
02/10/2009,17:38:00,22535,22535,22535,22535,14
02/10/2009,17:39:00,22535,22540,22515,22520,55