DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
05/10/2009,09:00:00,22655,22660,22620,22630,152
05/10/2009,09:01:00,22620,22620,22590,22600,151
05/10/2009,09:02:00,22610,22635,22610,22630,42
05/10/2009,09:03:00,22635,22635,22595,22615,56
05/10/2009,09:04:00,22615,22615,22595,22600,46
05/10/2009,09:05:00,22595,22600,22515,22515,177
05/10/2009,09:06:00,22510,22520,22465,22480,128
05/10/2009,09:07:00,22470,22500,22455,22495,113
05/10/2009,09:08:00,22485,22490,22475,22480,52
05/10/2009,09:09:00,22480,22525,22480,22505,78
05/10/2009,09:10:00,22500,22500,22480,22500,50
05/10/2009,09:11:00,22495,22505,22475,22475,51
05/10/2009,09:12:00,22470,22490,22470,22475,77
05/10/2009,09:13:00,22480,22500,22475,22475,60
05/10/2009,09:14:00,22470,22505,22470,22505,65
05/10/2009,09:15:00,22500,22530,22500,22530,53
05/10/2009,09:16:00,22525,22525,22505,22515,55
05/10/2009,09:17:00,22515,22515,22480,22505,62
05/10/2009,09:18:00,22505,22535,22505,22520,63
05/10/2009,09:19:00,22520,22535,22520,22520,53
05/10/2009,09:20:00,22515,22540,22515,22540,52
05/10/2009,09:21:00,22545,22565,22545,22565,135
05/10/2009,09:22:00,22565,22570,22560,22565,25
05/10/2009,09:23:00,22560,22570,22555,22555,39
05/10/2009,09:24:00,22555,22565,22555,22560,31
05/10/2009,09:25:00,22560,22565,22555,22560,13
05/10/2009,09:26:00,22560,22585,22540,22565,88
05/10/2009,09:27:00,22555,22565,22550,22565,24
05/10/2009,09:28:00,22560,22565,22540,22565,65
05/10/2009,09:29:00,22560,22570,22560,22560,6
05/10/2009,09:30:00,22565,22570,22560,22565,24
05/10/2009,09:31:00,22570,22585,22570,22585,19
05/10/2009,09:32:00,22585,22585,22550,22550,56
05/10/2009,09:33:00,22555,22570,22555,22555,19
05/10/2009,09:34:00,22565,22570,22540,22565,70
05/10/2009,09:35:00,22565,22565,22550,22550,42
05/10/2009,09:36:00,22550,22555,22535,22540,22
05/10/2009,09:37:00,22540,22540,22525,22530,21
05/10/2009,09:38:00,22525,22525,22510,22515,44
05/10/2009,09:39:00,22515,22520,22505,22505,34
05/10/2009,09:40:00,22505,22515,22495,22495,20
05/10/2009,09:41:00,22490,22490,22415,22445,423
05/10/2009,09:42:00,22445,22445,22420,22425,63
05/10/2009,09:43:00,22420,22480,22420,22480,87
05/10/2009,09:44:00,22480,22500,22475,22495,50
05/10/2009,09:45:00,22490,22525,22490,22515,52
05/10/2009,09:46:00,22515,22525,22505,22525,43
05/10/2009,09:47:00,22525,22535,22520,22530,52
05/10/2009,09:48:00,22530,22540,22520,22525,37
05/10/2009,09:49:00,22520,22520,22500,22505,27
05/10/2009,09:50:00,22500,22515,22500,22515,32
05/10/2009,09:51:00,22510,22515,22510,22515,17
05/10/2009,09:52:00,22515,22515,22500,22515,40
05/10/2009,09:53:00,22515,22530,22515,22530,8
05/10/2009,09:54:00,22525,22525,22515,22520,11
05/10/2009,09:55:00,22520,22540,22520,22535,25
05/10/2009,09:56:00,22535,22570,22535,22560,76
05/10/2009,09:57:00,22560,22560,22555,22560,21
05/10/2009,09:58:00,22560,22570,22555,22560,32
05/10/2009,09:59:00,22555,22560,22545,22545,75
05/10/2009,10:00:00,22555,22580,22555,22565,53
05/10/2009,10:01:00,22570,22570,22545,22560,78
05/10/2009,10:02:00,22560,22565,22555,22565,13
05/10/2009,10:03:00,22560,22565,22560,22565,4
05/10/2009,10:04:00,22565,22565,22560,22565,11
05/10/2009,10:05:00,22570,22585,22565,22580,65
05/10/2009,10:06:00,22585,22605,22585,22600,56
05/10/2009,10:07:00,22605,22605,22600,22605,41
05/10/2009,10:08:00,22610,22610,22600,22605,22
05/10/2009,10:09:00,22605,22635,22605,22630,69
05/10/2009,10:10:00,22635,22650,22620,22650,43
05/10/2009,10:11:00,22655,22665,22650,22660,91
05/10/2009,10:12:00,22665,22670,22640,22640,75
05/10/2009,10:13:00,22645,22655,22635,22655,32
05/10/2009,10:14:00,22650,22660,22645,22645,33
05/10/2009,10:15:00,22650,22650,22645,22650,17
05/10/2009,10:16:00,22645,22645,22640,22640,11
05/10/2009,10:17:00,22640,22640,22620,22625,32
05/10/2009,10:18:00,22625,22640,22625,22630,44
05/10/2009,10:19:00,22620,22620,22600,22605,34
05/10/2009,10:20:00,22605,22605,22600,22600,13
05/10/2009,10:21:00,22605,22605,22600,22605,10
05/10/2009,10:22:00,22610,22620,22610,22615,13
05/10/2009,10:23:00,22610,22610,22590,22590,24
05/10/2009,10:24:00,22590,22590,22585,22590,46
05/10/2009,10:25:00,22590,22600,22590,22590,28
05/10/2009,10:26:00,22590,22590,22585,22585,5
05/10/2009,10:27:00,22590,22590,22590,22590,8
05/10/2009,10:28:00,22595,22595,22590,22590,12
05/10/2009,10:29:00,22595,22600,22590,22600,14
05/10/2009,10:30:00,22590,22590,22575,22590,24
05/10/2009,10:31:00,22590,22590,22590,22590,2
05/10/2009,10:32:00,22595,22595,22585,22590,11
05/10/2009,10:33:00,22595,22610,22595,22600,28
05/10/2009,10:34:00,22595,22600,22570,22580,34
05/10/2009,10:35:00,22575,22580,22565,22565,18
05/10/2009,10:36:00,22570,22570,22540,22540,49
05/10/2009,10:37:00,22540,22550,22535,22540,35
05/10/2009,10:38:00,22545,22555,22535,22540,50
05/10/2009,10:39:00,22535,22545,22535,22545,10
05/10/2009,10:40:00,22540,22555,22540,22555,19
05/10/2009,10:42:00,22555,22560,22555,22560,16
05/10/2009,10:43:00,22560,22560,22545,22550,45
05/10/2009,10:44:00,22545,22560,22545,22560,14
05/10/2009,10:45:00,22555,22560,22550,22550,9
05/10/2009,10:46:00,22545,22545,22540,22540,9
05/10/2009,10:47:00,22540,22545,22540,22545,26
05/10/2009,10:48:00,22545,22545,22540,22540,8
05/10/2009,10:49:00,22540,22540,22535,22535,10
05/10/2009,10:50:00,22535,22535,22510,22515,65
05/10/2009,10:51:00,22515,22520,22505,22510,24
05/10/2009,10:52:00,22510,22510,22505,22510,13
05/10/2009,10:53:00,22515,22525,22515,22525,15
05/10/2009,10:54:00,22525,22525,22520,22520,4
05/10/2009,10:55:00,22515,22530,22515,22530,16
05/10/2009,10:56:00,22530,22530,22530,22530,2
05/10/2009,10:57:00,22525,22530,22525,22530,10
05/10/2009,10:58:00,22535,22540,22535,22540,15
05/10/2009,10:59:00,22540,22545,22535,22545,37
05/10/2009,11:00:00,22545,22560,22545,22560,39
05/10/2009,11:01:00,22560,22565,22550,22550,19
05/10/2009,11:02:00,22545,22550,22545,22550,5
05/10/2009,11:03:00,22555,22570,22555,22565,13
05/10/2009,11:04:00,22570,22570,22555,22555,6
05/10/2009,11:05:00,22555,22555,22555,22555,1
05/10/2009,11:06:00,22560,22565,22560,22565,17
05/10/2009,11:07:00,22565,22565,22555,22560,26
05/10/2009,11:08:00,22565,22565,22545,22545,29
05/10/2009,11:09:00,22555,22565,22550,22565,18
05/10/2009,11:10:00,22565,22565,22560,22560,6
05/10/2009,11:11:00,22560,22560,22560,22560,2
05/10/2009,11:12:00,22560,22560,22555,22555,6
05/10/2009,11:13:00,22560,22560,22560,22560,1
05/10/2009,11:14:00,22555,22555,22555,22555,1
05/10/2009,11:15:00,22560,22565,22560,22565,16
05/10/2009,11:16:00,22565,22575,22565,22575,15
05/10/2009,11:17:00,22580,22615,22580,22610,55
05/10/2009,11:18:00,22615,22615,22605,22605,30
05/10/2009,11:19:00,22600,22600,22600,22600,6
05/10/2009,11:20:00,22600,22600,22555,22555,52
05/10/2009,11:21:00,22555,22565,22555,22565,27
05/10/2009,11:22:00,22565,22565,22545,22545,32
05/10/2009,11:23:00,22545,22560,22545,22555,18
05/10/2009,11:24:00,22560,22560,22555,22560,16
05/10/2009,11:25:00,22565,22580,22565,22580,21
05/10/2009,11:26:00,22580,22580,22560,22565,11
05/10/2009,11:27:00,22570,22575,22570,22575,2
05/10/2009,11:28:00,22565,22565,22560,22560,30
05/10/2009,11:29:00,22565,22565,22560,22565,6
05/10/2009,11:30:00,22560,22565,22560,22565,2
05/10/2009,11:31:00,22565,22570,22565,22570,20
05/10/2009,11:32:00,22570,22575,22570,22575,9
05/10/2009,11:33:00,22580,22600,22580,22595,13
05/10/2009,11:34:00,22595,22620,22595,22620,22
05/10/2009,11:35:00,22620,22620,22605,22605,16
05/10/2009,11:36:00,22605,22610,22605,22610,15
05/10/2009,11:37:00,22605,22610,22605,22610,8
05/10/2009,11:38:00,22610,22610,22610,22610,3
05/10/2009,11:39:00,22620,22620,22615,22615,12
05/10/2009,11:40:00,22610,22615,22605,22605,14
05/10/2009,11:41:00,22615,22615,22605,22610,8
05/10/2009,11:42:00,22610,22615,22610,22615,5
05/10/2009,11:43:00,22610,22610,22605,22610,4
05/10/2009,11:44:00,22610,22615,22610,22615,10
05/10/2009,11:45:00,22615,22620,22610,22620,5
05/10/2009,11:46:00,22620,22620,22620,22620,5
05/10/2009,11:47:00,22620,22620,22620,22620,5
05/10/2009,11:48:00,22620,22620,22620,22620,2
05/10/2009,11:49:00,22625,22630,22625,22630,7
05/10/2009,11:50:00,22630,22630,22605,22605,29
05/10/2009,11:51:00,22605,22605,22600,22605,28
05/10/2009,11:52:00,22600,22605,22595,22600,15
05/10/2009,11:53:00,22600,22600,22590,22590,28
05/10/2009,11:54:00,22595,22600,22595,22595,10
05/10/2009,11:55:00,22595,22595,22580,22585,8
05/10/2009,11:56:00,22590,22600,22590,22595,5
05/10/2009,11:57:00,22595,22595,22590,22595,8
05/10/2009,11:58:00,22590,22590,22590,22590,1
05/10/2009,11:59:00,22595,22600,22595,22600,8
05/10/2009,12:00:00,22605,22605,22595,22595,7
05/10/2009,12:01:00,22600,22610,22600,22610,15
05/10/2009,12:02:00,22615,22620,22615,22620,12
05/10/2009,12:03:00,22620,22620,22615,22615,22
05/10/2009,12:04:00,22615,22620,22610,22615,17
05/10/2009,12:05:00,22620,22620,22595,22595,14
05/10/2009,12:06:00,22605,22605,22600,22605,7
05/10/2009,12:07:00,22605,22605,22605,22605,1
05/10/2009,12:08:00,22600,22605,22600,22605,20
05/10/2009,12:09:00,22605,22610,22600,22605,10
05/10/2009,12:10:00,22605,22605,22605,22605,1
05/10/2009,12:12:00,22605,22610,22605,22605,10
05/10/2009,12:13:00,22600,22600,22595,22595,5
05/10/2009,12:14:00,22600,22605,22600,22605,5
05/10/2009,12:15:00,22605,22605,22600,22600,3
05/10/2009,12:16:00,22600,22605,22600,22600,8
05/10/2009,12:17:00,22600,22600,22595,22600,23
05/10/2009,12:18:00,22600,22610,22600,22610,14
05/10/2009,12:19:00,22610,22615,22610,22615,7
05/10/2009,12:20:00,22610,22615,22610,22610,6
05/10/2009,12:21:00,22615,22615,22615,22615,1
05/10/2009,12:22:00,22615,22625,22615,22620,10
05/10/2009,12:23:00,22625,22625,22620,22625,5
05/10/2009,12:24:00,22630,22645,22630,22645,13
05/10/2009,12:25:00,22640,22645,22635,22635,8
05/10/2009,12:26:00,22635,22640,22630,22640,15
05/10/2009,12:27:00,22645,22645,22640,22640,2
05/10/2009,12:28:00,22640,22645,22635,22635,8
05/10/2009,12:29:00,22630,22640,22630,22635,6
05/10/2009,12:30:00,22645,22650,22645,22650,23
05/10/2009,12:31:00,22650,22650,22645,22645,12
05/10/2009,12:32:00,22645,22645,22645,22645,6
05/10/2009,12:33:00,22645,22645,22635,22635,18
05/10/2009,12:34:00,22635,22640,22635,22640,9
05/10/2009,12:35:00,22640,22640,22630,22630,19
05/10/2009,12:36:00,22630,22635,22630,22630,9
05/10/2009,12:37:00,22625,22625,22620,22620,9
05/10/2009,12:38:00,22625,22630,22625,22630,2
05/10/2009,12:39:00,22630,22635,22630,22635,10
05/10/2009,12:40:00,22630,22630,22625,22630,10
05/10/2009,12:41:00,22630,22640,22630,22640,5
05/10/2009,12:42:00,22630,22630,22630,22630,2
05/10/2009,12:44:00,22635,22640,22635,22640,7
05/10/2009,12:45:00,22645,22645,22645,22645,7
05/10/2009,12:46:00,22645,22645,22645,22645,7
05/10/2009,12:47:00,22640,22640,22640,22640,2
05/10/2009,12:48:00,22640,22645,22635,22645,8
05/10/2009,12:51:00,22640,22645,22640,22645,9
05/10/2009,12:52:00,22650,22650,22645,22650,7
05/10/2009,12:53:00,22645,22650,22645,22645,5
05/10/2009,12:54:00,22650,22660,22650,22660,47
05/10/2009,12:55:00,22655,22655,22650,22655,8
05/10/2009,12:56:00,22655,22655,22650,22655,8
05/10/2009,12:57:00,22655,22660,22655,22660,4
05/10/2009,12:58:00,22650,22660,22650,22660,7
05/10/2009,12:59:00,22660,22665,22660,22665,6
05/10/2009,13:00:00,22670,22680,22665,22670,63
05/10/2009,13:01:00,22665,22670,22665,22670,27
05/10/2009,13:02:00,22665,22665,22660,22665,5
05/10/2009,13:03:00,22665,22665,22665,22665,3
05/10/2009,13:04:00,22670,22675,22670,22675,5
05/10/2009,13:06:00,22675,22675,22675,22675,1
05/10/2009,13:07:00,22675,22675,22675,22675,4
05/10/2009,13:08:00,22670,22675,22665,22665,13
05/10/2009,13:09:00,22665,22670,22665,22670,3
05/10/2009,13:10:00,22675,22675,22655,22655,22
05/10/2009,13:11:00,22660,22660,22650,22655,6
05/10/2009,13:12:00,22655,22655,22655,22655,2
05/10/2009,13:13:00,22660,22665,22660,22665,19
05/10/2009,13:14:00,22660,22660,22660,22660,7
05/10/2009,13:16:00,22655,22655,22655,22655,5
05/10/2009,13:18:00,22650,22650,22650,22650,3
05/10/2009,13:19:00,22660,22660,22660,22660,1
05/10/2009,13:20:00,22665,22675,22665,22665,20
05/10/2009,13:21:00,22665,22665,22655,22655,11
05/10/2009,13:22:00,22660,22660,22660,22660,3
05/10/2009,13:23:00,22665,22670,22665,22670,19
05/10/2009,13:24:00,22670,22670,22655,22655,6
05/10/2009,13:25:00,22660,22660,22660,22660,1
05/10/2009,13:29:00,22650,22655,22650,22650,17
05/10/2009,13:30:00,22650,22650,22625,22625,37
05/10/2009,13:31:00,22620,22625,22605,22620,38
05/10/2009,13:32:00,22620,22625,22620,22625,7
05/10/2009,13:33:00,22625,22630,22625,22630,3
05/10/2009,13:34:00,22635,22640,22635,22635,6
05/10/2009,13:35:00,22635,22635,22635,22635,2
05/10/2009,13:36:00,22635,22635,22635,22635,1
05/10/2009,13:37:00,22630,22630,22630,22630,2
05/10/2009,13:38:00,22640,22640,22630,22630,4
05/10/2009,13:40:00,22640,22640,22630,22635,10
05/10/2009,13:41:00,22635,22640,22635,22640,7
05/10/2009,13:42:00,22635,22645,22635,22645,6
05/10/2009,13:43:00,22640,22640,22635,22635,3
05/10/2009,13:44:00,22640,22640,22640,22640,1
05/10/2009,13:45:00,22645,22645,22645,22645,3
05/10/2009,13:47:00,22645,22645,22645,22645,1
05/10/2009,13:48:00,22645,22645,22645,22645,2
05/10/2009,13:49:00,22645,22655,22640,22640,21
05/10/2009,13:50:00,22635,22635,22630,22630,2
05/10/2009,13:51:00,22630,22630,22630,22630,1
05/10/2009,13:52:00,22630,22630,22630,22630,3
05/10/2009,13:53:00,22635,22635,22635,22635,3
05/10/2009,13:54:00,22635,22645,22635,22645,6
05/10/2009,13:55:00,22640,22645,22635,22645,4
05/10/2009,13:56:00,22635,22640,22635,22640,3
05/10/2009,13:57:00,22645,22655,22645,22655,22
05/10/2009,13:58:00,22660,22665,22650,22650,14
05/10/2009,13:59:00,22650,22650,22650,22650,4
05/10/2009,14:00:00,22650,22655,22650,22655,3
05/10/2009,14:01:00,22655,22655,22650,22650,3
05/10/2009,14:02:00,22650,22655,22650,22655,7
05/10/2009,14:03:00,22660,22665,22660,22665,11
05/10/2009,14:04:00,22665,22665,22660,22660,10
05/10/2009,14:05:00,22665,22665,22650,22650,25
05/10/2009,14:06:00,22645,22650,22645,22645,29
05/10/2009,14:07:00,22650,22650,22650,22650,4
05/10/2009,14:08:00,22645,22645,22645,22645,1
05/10/2009,14:09:00,22650,22655,22650,22650,22
05/10/2009,14:10:00,22650,22655,22650,22655,2
05/10/2009,14:11:00,22660,22660,22655,22655,6
05/10/2009,14:13:00,22655,22655,22655,22655,1
05/10/2009,14:14:00,22655,22655,22650,22650,10
05/10/2009,14:16:00,22655,22655,22655,22655,1
05/10/2009,14:17:00,22650,22655,22650,22655,6
05/10/2009,14:18:00,22655,22655,22655,22655,1
05/10/2009,14:19:00,22660,22660,22655,22655,6
05/10/2009,14:20:00,22660,22660,22660,22660,7
05/10/2009,14:21:00,22660,22660,22655,22655,6
05/10/2009,14:22:00,22650,22655,22650,22655,6
05/10/2009,14:23:00,22650,22650,22635,22635,6
05/10/2009,14:24:00,22630,22640,22630,22630,14
05/10/2009,14:25:00,22630,22630,22620,22620,6
05/10/2009,14:26:00,22620,22620,22600,22600,58
05/10/2009,14:27:00,22600,22605,22590,22595,14
05/10/2009,14:28:00,22600,22600,22590,22590,13
05/10/2009,14:29:00,22590,22590,22585,22585,9
05/10/2009,14:30:00,22585,22600,22585,22595,14
05/10/2009,14:31:00,22595,22600,22590,22600,11
05/10/2009,14:32:00,22600,22605,22600,22605,9
05/10/2009,14:33:00,22610,22615,22610,22610,7
05/10/2009,14:34:00,22610,22620,22610,22620,30
05/10/2009,14:35:00,22620,22620,22615,22620,32
05/10/2009,14:36:00,22625,22625,22615,22615,3
05/10/2009,14:37:00,22625,22625,22625,22625,2
05/10/2009,14:38:00,22630,22640,22630,22640,22
05/10/2009,14:39:00,22640,22640,22640,22640,5
05/10/2009,14:40:00,22635,22635,22630,22630,6
05/10/2009,14:41:00,22635,22635,22630,22630,5
05/10/2009,14:42:00,22630,22640,22625,22630,35
05/10/2009,14:43:00,22630,22635,22625,22625,55
05/10/2009,14:44:00,22630,22635,22630,22635,7
05/10/2009,14:45:00,22635,22645,22635,22635,9
05/10/2009,14:46:00,22640,22640,22635,22635,5
05/10/2009,14:47:00,22640,22640,22640,22640,5
05/10/2009,14:48:00,22635,22640,22630,22630,4
05/10/2009,14:49:00,22635,22635,22630,22630,7
05/10/2009,14:50:00,22625,22625,22620,22625,19
05/10/2009,14:51:00,22625,22625,22595,22600,20
05/10/2009,14:52:00,22600,22600,22590,22595,15
05/10/2009,14:53:00,22600,22600,22590,22590,4
05/10/2009,14:54:00,22595,22600,22595,22600,6
05/10/2009,14:55:00,22600,22605,22590,22600,12
05/10/2009,14:56:00,22600,22605,22600,22600,8
05/10/2009,14:57:00,22605,22610,22595,22595,7
05/10/2009,14:58:00,22605,22610,22600,22600,6
05/10/2009,14:59:00,22605,22605,22605,22605,2
05/10/2009,15:00:00,22600,22600,22590,22595,36
05/10/2009,15:01:00,22595,22595,22590,22590,9
05/10/2009,15:02:00,22595,22595,22590,22595,32
05/10/2009,15:03:00,22595,22600,22595,22600,6
05/10/2009,15:04:00,22595,22605,22590,22605,21
05/10/2009,15:05:00,22600,22600,22595,22600,10
05/10/2009,15:06:00,22600,22600,22600,22600,11
05/10/2009,15:07:00,22600,22605,22600,22600,10
05/10/2009,15:08:00,22600,22600,22600,22600,1
05/10/2009,15:09:00,22600,22600,22595,22595,4
05/10/2009,15:10:00,22590,22600,22590,22595,5
05/10/2009,15:11:00,22595,22610,22595,22610,7
05/10/2009,15:12:00,22600,22600,22600,22600,2
05/10/2009,15:13:00,22605,22610,22605,22605,3
05/10/2009,15:15:00,22610,22610,22590,22590,18
05/10/2009,15:17:00,22590,22600,22590,22595,10
05/10/2009,15:18:00,22590,22595,22590,22595,5
05/10/2009,15:19:00,22595,22595,22595,22595,8
05/10/2009,15:20:00,22595,22600,22595,22595,6
05/10/2009,15:21:00,22595,22595,22595,22595,1
05/10/2009,15:22:00,22595,22595,22595,22595,2
05/10/2009,15:23:00,22595,22595,22590,22595,8
05/10/2009,15:24:00,22595,22595,22575,22575,51
05/10/2009,15:25:00,22585,22585,22580,22585,10
05/10/2009,15:26:00,22590,22595,22585,22585,6
05/10/2009,15:27:00,22585,22585,22585,22585,6
05/10/2009,15:28:00,22590,22590,22590,22590,2
05/10/2009,15:29:00,22585,22590,22585,22585,5
05/10/2009,15:30:00,22580,22580,22570,22575,24
05/10/2009,15:31:00,22580,22605,22580,22580,26
05/10/2009,15:32:00,22580,22590,22580,22590,8
05/10/2009,15:33:00,22590,22590,22585,22590,11
05/10/2009,15:34:00,22585,22595,22580,22595,17
05/10/2009,15:35:00,22600,22600,22535,22555,101
05/10/2009,15:36:00,22550,22565,22545,22550,35
05/10/2009,15:37:00,22545,22550,22530,22540,48
05/10/2009,15:38:00,22550,22555,22530,22550,27
05/10/2009,15:39:00,22555,22570,22545,22560,36
05/10/2009,15:40:00,22570,22620,22560,22615,74
05/10/2009,15:41:00,22620,22660,22620,22650,116
05/10/2009,15:42:00,22640,22655,22630,22640,44
05/10/2009,15:43:00,22640,22670,22640,22660,29
05/10/2009,15:44:00,22665,22675,22645,22660,57
05/10/2009,15:45:00,22660,22660,22650,22655,27
05/10/2009,15:46:00,22660,22665,22645,22645,15
05/10/2009,15:47:00,22645,22645,22625,22625,21
05/10/2009,15:48:00,22630,22635,22625,22635,23
05/10/2009,15:49:00,22640,22645,22625,22625,23
05/10/2009,15:50:00,22625,22645,22625,22640,16
05/10/2009,15:51:00,22645,22660,22645,22645,24
05/10/2009,15:52:00,22650,22650,22635,22650,30
05/10/2009,15:53:00,22650,22660,22645,22645,14
05/10/2009,15:54:00,22655,22670,22650,22670,30
05/10/2009,15:55:00,22670,22695,22670,22675,158
05/10/2009,15:56:00,22675,22685,22660,22665,59
05/10/2009,15:57:00,22655,22665,22635,22635,54
05/10/2009,15:58:00,22645,22670,22645,22660,38
05/10/2009,15:59:00,22655,22670,22645,22650,42
05/10/2009,16:00:00,22665,22725,22665,22705,199
05/10/2009,16:01:00,22700,22735,22695,22705,104
05/10/2009,16:02:00,22705,22710,22650,22655,102
05/10/2009,16:03:00,22660,22680,22660,22670,49
05/10/2009,16:04:00,22675,22675,22625,22630,127
05/10/2009,16:05:00,22630,22670,22625,22650,56
05/10/2009,16:06:00,22655,22655,22615,22615,38
05/10/2009,16:07:00,22620,22640,22600,22610,75
05/10/2009,16:08:00,22610,22610,22580,22595,65
05/10/2009,16:09:00,22595,22600,22550,22580,116
05/10/2009,16:10:00,22585,22615,22585,22610,45
05/10/2009,16:11:00,22610,22610,22575,22600,55
05/10/2009,16:12:00,22595,22600,22585,22595,16
05/10/2009,16:13:00,22590,22605,22575,22595,34
05/10/2009,16:14:00,22610,22640,22610,22620,92
05/10/2009,16:15:00,22615,22625,22590,22590,54
05/10/2009,16:16:00,22590,22605,22585,22600,24
05/10/2009,16:17:00,22605,22630,22600,22630,29
05/10/2009,16:18:00,22620,22645,22620,22640,38
05/10/2009,16:19:00,22645,22655,22635,22655,37
05/10/2009,16:20:00,22655,22665,22640,22645,42
05/10/2009,16:21:00,22645,22645,22640,22645,7
05/10/2009,16:22:00,22640,22650,22640,22650,20
05/10/2009,16:23:00,22650,22685,22635,22665,78
05/10/2009,16:24:00,22675,22675,22660,22665,36
05/10/2009,16:25:00,22665,22665,22660,22660,8
05/10/2009,16:26:00,22660,22670,22660,22660,16
05/10/2009,16:27:00,22665,22665,22640,22645,55
05/10/2009,16:28:00,22645,22675,22645,22665,35
05/10/2009,16:29:00,22670,22680,22670,22675,97
05/10/2009,16:30:00,22675,22705,22675,22685,91
05/10/2009,16:31:00,22690,22695,22690,22695,7
05/10/2009,16:32:00,22695,22695,22680,22685,32
05/10/2009,16:33:00,22685,22685,22675,22675,12
05/10/2009,16:34:00,22675,22675,22645,22645,28
05/10/2009,16:35:00,22645,22670,22640,22665,50
05/10/2009,16:36:00,22670,22675,22665,22670,11
05/10/2009,16:37:00,22670,22685,22670,22680,30
05/10/2009,16:38:00,22685,22695,22685,22695,24
05/10/2009,16:39:00,22700,22710,22700,22700,32
05/10/2009,16:40:00,22700,22710,22690,22690,28
05/10/2009,16:41:00,22700,22705,22700,22700,12
05/10/2009,16:42:00,22700,22700,22685,22685,10
05/10/2009,16:43:00,22685,22695,22685,22690,17
05/10/2009,16:44:00,22690,22705,22685,22705,17
05/10/2009,16:45:00,22710,22735,22690,22690,82
05/10/2009,16:46:00,22695,22705,22690,22705,38
05/10/2009,16:47:00,22710,22715,22700,22705,270
05/10/2009,16:48:00,22705,22705,22700,22700,1524
05/10/2009,16:49:00,22700,22705,22700,22705,15
05/10/2009,16:50:00,22700,22700,22675,22685,58
05/10/2009,16:51:00,22690,22710,22680,22700,28
05/10/2009,16:52:00,22700,22700,22700,22700,4
05/10/2009,16:53:00,22700,22715,22695,22700,34
05/10/2009,16:54:00,22705,22705,22700,22700,6
05/10/2009,16:55:00,22700,22710,22700,22700,14
05/10/2009,16:56:00,22710,22720,22705,22720,29
05/10/2009,16:57:00,22725,22740,22720,22725,79
05/10/2009,16:58:00,22725,22735,22725,22735,31
05/10/2009,16:59:00,22735,22765,22735,22755,138
05/10/2009,17:00:00,22760,22775,22755,22770,84
05/10/2009,17:01:00,22770,22775,22760,22760,20
05/10/2009,17:02:00,22755,22770,22755,22770,27
05/10/2009,17:03:00,22775,22775,22755,22760,15
05/10/2009,17:04:00,22765,22770,22755,22770,26
05/10/2009,17:05:00,22770,22775,22760,22770,18
05/10/2009,17:06:00,22765,22800,22765,22800,88
05/10/2009,17:07:00,22795,22800,22780,22780,63
05/10/2009,17:08:00,22785,22790,22785,22785,24
05/10/2009,17:09:00,22780,22780,22765,22770,26
05/10/2009,17:10:00,22765,22775,22765,22775,13
05/10/2009,17:11:00,22765,22770,22755,22765,16
05/10/2009,17:12:00,22765,22770,22765,22770,14
05/10/2009,17:13:00,22775,22780,22770,22770,29
05/10/2009,17:14:00,22770,22770,22765,22765,17
05/10/2009,17:15:00,22760,22765,22755,22760,42
05/10/2009,17:16:00,22755,22760,22750,22750,23
05/10/2009,17:17:00,22750,22750,22740,22740,21
05/10/2009,17:18:00,22745,22750,22740,22745,17
05/10/2009,17:19:00,22750,22765,22745,22765,56
05/10/2009,17:20:00,22760,22765,22745,22750,55
05/10/2009,17:21:00,22750,22755,22740,22740,70
05/10/2009,17:22:00,22740,22745,22725,22725,81
05/10/2009,17:23:00,22725,22730,22715,22725,42
05/10/2009,17:24:00,22725,22735,22720,22725,50
05/10/2009,17:25:00,22730,22735,22710,22710,72
05/10/2009,17:26:00,22710,22720,22705,22720,23
05/10/2009,17:27:00,22725,22755,22725,22755,75
05/10/2009,17:28:00,22760,22760,22750,22750,84
05/10/2009,17:29:00,22750,22770,22745,22745,120
05/10/2009,17:30:00,22745,22750,22745,22750,13
05/10/2009,17:31:00,22750,22750,22725,22730,34
05/10/2009,17:32:00,22735,22770,22735,22770,65
05/10/2009,17:33:00,22775,22775,22760,22760,40
05/10/2009,17:34:00,22760,22770,22760,22760,6
05/10/2009,17:35:00,22760,22765,22745,22755,29
05/10/2009,17:36:00,22755,22755,22730,22730,19
05/10/2009,17:37:00,22730,22745,22725,22740,34
05/10/2009,17:38:00,22740,22740,22730,22735,33
05/10/2009,17:39:00,22730,22745,22720,22745,36
05/10/2009,17:40:00,22730,22730,22725,22725,2