DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
06/10/2009,09:00:00,22865,22900,22850,22895,162
06/10/2009,09:01:00,22885,22925,22880,22925,92
06/10/2009,09:02:00,22920,22940,22920,22930,111
06/10/2009,09:03:00,22930,22935,22925,22925,54
06/10/2009,09:04:00,22930,22935,22915,22920,71
06/10/2009,09:05:00,22920,22965,22915,22945,277
06/10/2009,09:06:00,22945,22965,22925,22955,174
06/10/2009,09:07:00,22960,22970,22950,22960,89
06/10/2009,09:08:00,22960,22965,22950,22965,36
06/10/2009,09:09:00,22965,22965,22940,22945,81
06/10/2009,09:10:00,22945,22955,22940,22950,40
06/10/2009,09:11:00,22950,22965,22930,22940,71
06/10/2009,09:12:00,22945,22945,22925,22935,86
06/10/2009,09:13:00,22935,22940,22905,22905,67
06/10/2009,09:14:00,22905,22910,22895,22900,57
06/10/2009,09:15:00,22905,22920,22905,22920,60
06/10/2009,09:16:00,22915,22915,22900,22900,44
06/10/2009,09:17:00,22900,22900,22885,22900,30
06/10/2009,09:18:00,22890,22910,22890,22900,25
06/10/2009,09:19:00,22910,22920,22910,22915,31
06/10/2009,09:20:00,22920,22920,22915,22920,32
06/10/2009,09:21:00,22915,22915,22905,22910,61
06/10/2009,09:22:00,22915,22920,22910,22915,49
06/10/2009,09:23:00,22920,22930,22915,22925,67
06/10/2009,09:24:00,22920,22920,22910,22910,21
06/10/2009,09:25:00,22910,22915,22880,22885,47
06/10/2009,09:26:00,22880,22900,22875,22895,62
06/10/2009,09:27:00,22895,22900,22895,22900,14
06/10/2009,09:28:00,22905,22910,22905,22910,38
06/10/2009,09:29:00,22900,22910,22900,22905,17
06/10/2009,09:30:00,22910,22915,22890,22890,36
06/10/2009,09:31:00,22885,22895,22880,22895,26
06/10/2009,09:32:00,22895,22895,22890,22890,8
06/10/2009,09:33:00,22895,22915,22895,22910,18
06/10/2009,09:34:00,22910,22910,22895,22900,22
06/10/2009,09:35:00,22895,22895,22875,22890,36
06/10/2009,09:36:00,22885,22885,22875,22875,15
06/10/2009,09:37:00,22870,22880,22860,22870,52
06/10/2009,09:38:00,22875,22885,22875,22885,14
06/10/2009,09:39:00,22885,22885,22885,22885,4
06/10/2009,09:40:00,22885,22915,22885,22915,46
06/10/2009,09:41:00,22915,22930,22915,22920,57
06/10/2009,09:42:00,22920,22935,22920,22925,81
06/10/2009,09:43:00,22925,22930,22915,22920,16
06/10/2009,09:44:00,22920,22925,22920,22925,15
06/10/2009,09:45:00,22930,22945,22930,22945,46
06/10/2009,09:46:00,22950,22950,22935,22935,51
06/10/2009,09:47:00,22935,22945,22925,22930,81
06/10/2009,09:48:00,22930,22945,22930,22945,15
06/10/2009,09:49:00,22945,22945,22925,22925,17
06/10/2009,09:50:00,22930,22940,22930,22935,18
06/10/2009,09:51:00,22930,22930,22920,22930,23
06/10/2009,09:52:00,22930,22930,22925,22930,11
06/10/2009,09:53:00,22925,22925,22920,22920,20
06/10/2009,09:54:00,22915,22940,22915,22935,53
06/10/2009,09:55:00,22930,22930,22920,22925,38
06/10/2009,09:56:00,22925,22925,22920,22920,4
06/10/2009,09:57:00,22925,22925,22920,22920,10
06/10/2009,09:58:00,22925,22930,22925,22930,16
06/10/2009,09:59:00,22930,22930,22920,22920,8
06/10/2009,10:00:00,22930,22945,22930,22945,53
06/10/2009,10:01:00,22945,22965,22945,22955,113
06/10/2009,10:02:00,22955,22975,22955,22970,35
06/10/2009,10:03:00,22970,22975,22960,22960,49
06/10/2009,10:04:00,22960,22965,22955,22960,10
06/10/2009,10:05:00,22965,22965,22960,22960,9
06/10/2009,10:06:00,22965,22985,22965,22980,56
06/10/2009,10:07:00,22980,22990,22975,22985,53
06/10/2009,10:08:00,22980,22985,22980,22985,29
06/10/2009,10:09:00,22985,22985,22980,22980,9
06/10/2009,10:10:00,22980,22980,22970,22970,20
06/10/2009,10:11:00,22965,22975,22960,22975,26
06/10/2009,10:12:00,22980,22990,22980,22990,55
06/10/2009,10:13:00,22985,22985,22975,22985,38
06/10/2009,10:14:00,22980,22980,22980,22980,10
06/10/2009,10:15:00,22980,22980,22975,22980,16
06/10/2009,10:16:00,22975,22980,22975,22975,13
06/10/2009,10:17:00,22970,22975,22970,22975,8
06/10/2009,10:18:00,22970,22980,22970,22975,29
06/10/2009,10:19:00,22980,22980,22970,22975,8
06/10/2009,10:20:00,22975,22990,22975,22985,20
06/10/2009,10:21:00,22990,23000,22985,23000,46
06/10/2009,10:22:00,23000,23025,23000,23020,152
06/10/2009,10:23:00,23015,23045,23010,23035,166
06/10/2009,10:24:00,23040,23065,23035,23055,87
06/10/2009,10:25:00,23050,23050,23035,23035,59
06/10/2009,10:26:00,23035,23040,23030,23035,33
06/10/2009,10:27:00,23030,23030,23015,23025,28
06/10/2009,10:28:00,23025,23040,23025,23035,21
06/10/2009,10:29:00,23035,23035,23025,23035,12
06/10/2009,10:30:00,23035,23040,23015,23015,51
06/10/2009,10:31:00,23010,23020,23010,23015,45
06/10/2009,10:32:00,23015,23025,23015,23025,24
06/10/2009,10:33:00,23025,23030,23020,23030,24
06/10/2009,10:34:00,23030,23035,23025,23030,27
06/10/2009,10:35:00,23035,23035,23020,23020,19
06/10/2009,10:36:00,23020,23020,23000,23005,43
06/10/2009,10:37:00,23010,23015,22995,23005,19
06/10/2009,10:38:00,23000,23000,22985,22995,27
06/10/2009,10:39:00,22995,23000,22990,23000,1024
06/10/2009,10:40:00,23005,23005,23005,23005,14
06/10/2009,10:41:00,23005,23005,22995,22995,11
06/10/2009,10:42:00,22995,23015,22995,23010,20
06/10/2009,10:43:00,23010,23010,23010,23010,6
06/10/2009,10:44:00,23015,23015,23015,23015,2
06/10/2009,10:45:00,23015,23020,23010,23020,27
06/10/2009,10:46:00,23020,23025,23015,23015,23
06/10/2009,10:47:00,23020,23020,23020,23020,22
06/10/2009,10:48:00,23020,23020,23005,23005,37
06/10/2009,10:49:00,23005,23010,23000,23000,34
06/10/2009,10:50:00,23005,23005,23000,23000,4
06/10/2009,10:51:00,23000,23010,23000,23010,10
06/10/2009,10:52:00,23010,23020,23005,23020,14
06/10/2009,10:53:00,23020,23020,23015,23015,11
06/10/2009,10:54:00,23015,23020,23015,23015,9
06/10/2009,10:55:00,23015,23020,23015,23015,10
06/10/2009,10:56:00,23020,23020,23020,23020,3
06/10/2009,10:57:00,23020,23025,23020,23025,5
06/10/2009,10:58:00,23025,23025,23020,23020,9
06/10/2009,10:59:00,23020,23020,23015,23015,5
06/10/2009,11:00:00,23015,23015,23010,23010,10
06/10/2009,11:01:00,23015,23035,23015,23030,50
06/10/2009,11:02:00,23030,23030,23030,23030,4
06/10/2009,11:03:00,23030,23200,23030,23110,324
06/10/2009,11:04:00,23110,23115,23075,23095,290
06/10/2009,11:05:00,23095,23110,23090,23105,100
06/10/2009,11:06:00,23100,23105,23090,23105,63
06/10/2009,11:07:00,23105,23115,23100,23110,61
06/10/2009,11:08:00,23110,23110,23105,23105,39
06/10/2009,11:09:00,23105,23110,23095,23100,63
06/10/2009,11:10:00,23100,23115,23100,23110,91
06/10/2009,11:11:00,23110,23120,23100,23110,57
06/10/2009,11:12:00,23100,23115,23100,23105,43
06/10/2009,11:13:00,23110,23150,23110,23130,91
06/10/2009,11:14:00,23125,23130,23105,23110,62
06/10/2009,11:15:00,23110,23115,23110,23110,22
06/10/2009,11:16:00,23115,23125,23115,23125,27
06/10/2009,11:17:00,23130,23135,23125,23130,49
06/10/2009,11:18:00,23130,23170,23130,23165,171
06/10/2009,11:19:00,23155,23165,23155,23155,65
06/10/2009,11:20:00,23155,23170,23150,23165,55
06/10/2009,11:21:00,23165,23165,23150,23160,24
06/10/2009,11:22:00,23165,23200,23150,23175,202
06/10/2009,11:23:00,23175,23180,23160,23170,59
06/10/2009,11:24:00,23160,23165,23150,23165,25
06/10/2009,11:25:00,23165,23175,23160,23160,25
06/10/2009,11:26:00,23160,23165,23150,23150,27
06/10/2009,11:27:00,23155,23165,23155,23165,17
06/10/2009,11:28:00,23165,23170,23165,23170,56
06/10/2009,11:29:00,23160,23160,23155,23155,6
06/10/2009,11:30:00,23150,23155,23150,23150,24
06/10/2009,11:31:00,23150,23150,23145,23145,28
06/10/2009,11:32:00,23145,23145,23140,23140,24
06/10/2009,11:33:00,23145,23145,23135,23135,15
06/10/2009,11:34:00,23140,23140,23135,23135,8
06/10/2009,11:35:00,23130,23135,23130,23130,12
06/10/2009,11:36:00,23135,23145,23130,23130,12
06/10/2009,11:37:00,23140,23140,23130,23130,4
06/10/2009,11:38:00,23135,23135,23115,23120,30
06/10/2009,11:39:00,23125,23130,23125,23125,11
06/10/2009,11:40:00,23130,23135,23125,23135,15
06/10/2009,11:41:00,23130,23140,23130,23135,13
06/10/2009,11:42:00,23135,23140,23130,23140,24
06/10/2009,11:43:00,23140,23145,23140,23145,15
06/10/2009,11:44:00,23140,23140,23130,23130,13
06/10/2009,11:45:00,23130,23135,23125,23125,15
06/10/2009,11:46:00,23130,23140,23130,23140,13
06/10/2009,11:47:00,23145,23160,23145,23160,14
06/10/2009,11:48:00,23155,23160,23150,23150,36
06/10/2009,11:49:00,23145,23145,23140,23145,8
06/10/2009,11:50:00,23150,23155,23150,23150,1024
06/10/2009,11:51:00,23150,23155,23150,23150,21
06/10/2009,11:52:00,23145,23160,23145,23160,13
06/10/2009,11:53:00,23155,23155,23155,23155,4
06/10/2009,11:54:00,23155,23155,23145,23145,24
06/10/2009,11:55:00,23145,23145,23145,23145,3
06/10/2009,11:56:00,23145,23145,23140,23145,7
06/10/2009,11:57:00,23145,23145,23140,23145,20
06/10/2009,11:58:00,23145,23150,23140,23140,11
06/10/2009,11:59:00,23140,23140,23140,23140,5
06/10/2009,12:00:00,23145,23155,23145,23145,64
06/10/2009,12:01:00,23140,23140,23130,23130,25
06/10/2009,12:02:00,23135,23135,23115,23120,36
06/10/2009,12:03:00,23125,23130,23120,23120,17
06/10/2009,12:04:00,23125,23125,23120,23120,22
06/10/2009,12:05:00,23125,23125,23125,23125,8
06/10/2009,12:06:00,23125,23130,23120,23120,19
06/10/2009,12:07:00,23130,23130,23125,23125,6
06/10/2009,12:08:00,23125,23125,23125,23125,4
06/10/2009,12:10:00,23125,23125,23125,23125,10
06/10/2009,12:11:00,23130,23135,23130,23135,41
06/10/2009,12:12:00,23140,23140,23140,23140,1
06/10/2009,12:13:00,23140,23140,23135,23135,9
06/10/2009,12:14:00,23140,23145,23135,23135,33
06/10/2009,12:15:00,23140,23140,23140,23140,26
06/10/2009,12:16:00,23145,23145,23145,23145,1
06/10/2009,12:17:00,23145,23160,23145,23150,53
06/10/2009,12:18:00,23150,23150,23135,23135,16
06/10/2009,12:19:00,23135,23145,23135,23145,10
06/10/2009,12:20:00,23135,23135,23130,23130,18
06/10/2009,12:21:00,23140,23140,23140,23140,3
06/10/2009,12:22:00,23140,23140,23135,23135,5
06/10/2009,12:23:00,23140,23145,23140,23140,13
06/10/2009,12:24:00,23145,23145,23145,23145,2
06/10/2009,12:25:00,23145,23150,23145,23150,5
06/10/2009,12:26:00,23150,23155,23150,23155,7
06/10/2009,12:27:00,23155,23155,23145,23150,64
06/10/2009,12:28:00,23150,23150,23140,23140,9
06/10/2009,12:29:00,23140,23155,23140,23155,12
06/10/2009,12:30:00,23155,23165,23150,23150,21
06/10/2009,12:31:00,23155,23155,23145,23150,21
06/10/2009,12:32:00,23145,23155,23145,23150,7
06/10/2009,12:33:00,23155,23160,23155,23160,8
06/10/2009,12:34:00,23160,23165,23155,23160,10
06/10/2009,12:35:00,23160,23170,23160,23170,21
06/10/2009,12:36:00,23170,23170,23170,23170,15
06/10/2009,12:37:00,23170,23175,23170,23170,15
06/10/2009,12:38:00,23175,23175,23175,23175,1
06/10/2009,12:39:00,23165,23170,23160,23160,16
06/10/2009,12:40:00,23165,23165,23160,23160,7
06/10/2009,12:41:00,23160,23160,23155,23155,15
06/10/2009,12:42:00,23160,23170,23160,23170,17
06/10/2009,12:43:00,23165,23170,23160,23160,17
06/10/2009,12:44:00,23160,23160,23160,23160,3
06/10/2009,12:45:00,23160,23165,23160,23165,4
06/10/2009,12:46:00,23165,23165,23160,23160,4
06/10/2009,12:47:00,23170,23175,23165,23165,11
06/10/2009,12:49:00,23165,23165,23155,23155,18
06/10/2009,12:50:00,23160,23160,23150,23155,17
06/10/2009,12:51:00,23155,23160,23155,23160,5
06/10/2009,12:52:00,23160,23160,23155,23155,6
06/10/2009,12:55:00,23160,23160,23155,23155,18
06/10/2009,12:56:00,23160,23160,23160,23160,1
06/10/2009,12:57:00,23160,23165,23160,23165,5
06/10/2009,12:58:00,23160,23170,23160,23165,10
06/10/2009,12:59:00,23170,23175,23165,23170,19
06/10/2009,13:00:00,23170,23170,23165,23165,16
06/10/2009,13:01:00,23165,23170,23160,23170,7
06/10/2009,13:02:00,23170,23170,23165,23165,4
06/10/2009,13:03:00,23165,23170,23165,23170,7
06/10/2009,13:04:00,23165,23165,23165,23165,10
06/10/2009,13:05:00,23170,23180,23165,23180,20
06/10/2009,13:06:00,23175,23175,23170,23170,8
06/10/2009,13:07:00,23175,23180,23175,23175,6
06/10/2009,13:08:00,23170,23175,23165,23175,7
06/10/2009,13:09:00,23175,23175,23170,23170,8
06/10/2009,13:10:00,23170,23175,23165,23170,19
06/10/2009,13:11:00,23170,23170,23165,23170,18
06/10/2009,13:12:00,23170,23170,23165,23165,7
06/10/2009,13:13:00,23165,23170,23165,23165,8
06/10/2009,13:14:00,23165,23165,23165,23165,7
06/10/2009,13:15:00,23160,23170,23160,23170,11
06/10/2009,13:16:00,23165,23170,23165,23170,7
06/10/2009,13:17:00,23170,23170,23170,23170,1
06/10/2009,13:18:00,23170,23170,23170,23170,14
06/10/2009,13:19:00,23175,23175,23175,23175,4
06/10/2009,13:21:00,23175,23175,23170,23170,19
06/10/2009,13:23:00,23165,23165,23160,23160,6
06/10/2009,13:24:00,23160,23165,23160,23160,8
06/10/2009,13:26:00,23160,23165,23160,23165,10
06/10/2009,13:27:00,23160,23160,23160,23160,1
06/10/2009,13:28:00,23165,23170,23165,23170,9
06/10/2009,13:29:00,23165,23170,23165,23170,15
06/10/2009,13:30:00,23165,23170,23160,23160,11
06/10/2009,13:31:00,23160,23165,23160,23165,8
06/10/2009,13:32:00,23165,23165,23165,23165,3
06/10/2009,13:33:00,23165,23165,23160,23165,8
06/10/2009,13:34:00,23165,23165,23160,23160,7
06/10/2009,13:35:00,23160,23160,23150,23150,14
06/10/2009,13:36:00,23155,23155,23155,23155,2
06/10/2009,13:37:00,23155,23155,23150,23155,6
06/10/2009,13:38:00,23155,23155,23155,23155,1
06/10/2009,13:39:00,23160,23160,23155,23155,7
06/10/2009,13:40:00,23155,23160,23155,23160,8
06/10/2009,13:42:00,23165,23165,23165,23165,1
06/10/2009,13:43:00,23165,23165,23165,23165,9
06/10/2009,13:45:00,23165,23165,23160,23160,13
06/10/2009,13:46:00,23165,23175,23165,23175,14
06/10/2009,13:47:00,23175,23180,23170,23170,10
06/10/2009,13:48:00,23170,23170,23170,23170,3
06/10/2009,13:49:00,23175,23175,23170,23170,4
06/10/2009,13:51:00,23175,23185,23175,23185,10
06/10/2009,13:52:00,23185,23195,23180,23180,37
06/10/2009,13:53:00,23180,23190,23180,23190,20
06/10/2009,13:54:00,23190,23190,23190,23190,2
06/10/2009,13:55:00,23185,23185,23185,23185,4
06/10/2009,13:56:00,23185,23185,23180,23180,7
06/10/2009,13:57:00,23180,23180,23180,23180,1
06/10/2009,13:58:00,23175,23185,23175,23185,13
06/10/2009,13:59:00,23180,23185,23180,23180,6
06/10/2009,14:00:00,23175,23180,23175,23180,12
06/10/2009,14:01:00,23185,23185,23185,23185,1
06/10/2009,14:03:00,23180,23180,23180,23180,2
06/10/2009,14:04:00,23180,23185,23175,23180,8
06/10/2009,14:05:00,23180,23185,23175,23175,7
06/10/2009,14:06:00,23175,23180,23175,23180,6
06/10/2009,14:07:00,23180,23190,23175,23180,42
06/10/2009,14:08:00,23180,23190,23180,23190,13
06/10/2009,14:09:00,23185,23190,23185,23185,16
06/10/2009,14:10:00,23190,23190,23180,23180,24
06/10/2009,14:11:00,23175,23180,23175,23180,11
06/10/2009,14:12:00,23175,23185,23175,23180,31
06/10/2009,14:13:00,23175,23175,23175,23175,2
06/10/2009,14:14:00,23180,23180,23170,23170,5
06/10/2009,14:15:00,23170,23170,23160,23165,10
06/10/2009,14:16:00,23165,23165,23165,23165,9
06/10/2009,14:17:00,23160,23160,23160,23160,2
06/10/2009,14:18:00,23160,23160,23160,23160,2
06/10/2009,14:19:00,23160,23160,23160,23160,3
06/10/2009,14:20:00,23160,23160,23160,23160,2
06/10/2009,14:22:00,23160,23165,23160,23160,8
06/10/2009,14:23:00,23165,23175,23165,23175,17
06/10/2009,14:24:00,23170,23170,23170,23170,7
06/10/2009,14:25:00,23170,23180,23170,23175,20
06/10/2009,14:26:00,23170,23170,23165,23165,9
06/10/2009,14:27:00,23170,23170,23170,23170,1
06/10/2009,14:28:00,23175,23175,23175,23175,2
06/10/2009,14:29:00,23175,23180,23175,23175,15
06/10/2009,14:30:00,23175,23175,23165,23165,6
06/10/2009,14:31:00,23160,23160,23160,23160,13
06/10/2009,14:32:00,23160,23160,23160,23160,1
06/10/2009,14:33:00,23155,23155,23145,23155,39
06/10/2009,14:34:00,23150,23160,23150,23160,14
06/10/2009,14:35:00,23160,23165,23160,23165,10
06/10/2009,14:36:00,23160,23170,23160,23165,14
06/10/2009,14:37:00,23160,23170,23160,23165,24
06/10/2009,14:38:00,23160,23160,23160,23160,2
06/10/2009,14:39:00,23160,23160,23160,23160,3
06/10/2009,14:40:00,23155,23155,23155,23155,1
06/10/2009,14:41:00,23160,23160,23150,23155,9
06/10/2009,14:42:00,23155,23155,23150,23150,2
06/10/2009,14:43:00,23150,23155,23150,23155,6
06/10/2009,14:44:00,23150,23150,23150,23150,5
06/10/2009,14:45:00,23155,23155,23150,23150,8
06/10/2009,14:46:00,23150,23155,23145,23145,10
06/10/2009,14:47:00,23145,23145,23145,23145,2
06/10/2009,14:48:00,23145,23150,23145,23150,9
06/10/2009,14:49:00,23150,23155,23150,23155,5
06/10/2009,14:51:00,23150,23155,23150,23150,10
06/10/2009,14:52:00,23155,23155,23155,23155,4
06/10/2009,14:53:00,23155,23155,23155,23155,6
06/10/2009,14:54:00,23160,23170,23160,23165,38
06/10/2009,14:55:00,23160,23165,23160,23165,8
06/10/2009,14:56:00,23165,23165,23160,23160,10
06/10/2009,14:57:00,23165,23165,23165,23165,12
06/10/2009,14:58:00,23160,23160,23160,23160,2
06/10/2009,14:59:00,23160,23160,23160,23160,3
06/10/2009,15:00:00,23165,23170,23165,23165,12
06/10/2009,15:01:00,23170,23180,23170,23180,21
06/10/2009,15:02:00,23185,23190,23185,23185,32
06/10/2009,15:03:00,23180,23185,23180,23185,12
06/10/2009,15:04:00,23190,23190,23190,23190,3
06/10/2009,15:05:00,23185,23185,23180,23180,4
06/10/2009,15:06:00,23175,23185,23175,23180,25
06/10/2009,15:07:00,23180,23180,23180,23180,5
06/10/2009,15:08:00,23185,23185,23175,23175,10
06/10/2009,15:09:00,23180,23180,23180,23180,1
06/10/2009,15:10:00,23180,23180,23170,23170,16
06/10/2009,15:11:00,23175,23175,23175,23175,1
06/10/2009,15:12:00,23175,23175,23165,23165,17
06/10/2009,15:13:00,23170,23175,23170,23175,22
06/10/2009,15:14:00,23170,23175,23170,23175,6
06/10/2009,15:15:00,23170,23175,23165,23175,22
06/10/2009,15:16:00,23170,23175,23170,23175,8
06/10/2009,15:18:00,23170,23170,23165,23165,10
06/10/2009,15:19:00,23160,23165,23160,23160,23
06/10/2009,15:20:00,23160,23160,23155,23160,6
06/10/2009,15:21:00,23155,23160,23155,23160,7
06/10/2009,15:22:00,23150,23160,23150,23155,33
06/10/2009,15:23:00,23165,23170,23160,23160,14
06/10/2009,15:24:00,23165,23165,23150,23155,15
06/10/2009,15:25:00,23150,23150,23150,23150,11
06/10/2009,15:26:00,23150,23155,23145,23145,12
06/10/2009,15:27:00,23145,23145,23135,23135,24
06/10/2009,15:28:00,23135,23145,23135,23135,12
06/10/2009,15:29:00,23130,23140,23130,23140,4
06/10/2009,15:30:00,23130,23135,23125,23130,49
06/10/2009,15:31:00,23130,23160,23130,23150,31
06/10/2009,15:32:00,23150,23175,23150,23160,21
06/10/2009,15:33:00,23170,23180,23155,23165,44
06/10/2009,15:34:00,23160,23180,23155,23155,74
06/10/2009,15:35:00,23155,23180,23155,23180,40
06/10/2009,15:36:00,23185,23200,23180,23190,56
06/10/2009,15:37:00,23195,23195,23170,23175,46
06/10/2009,15:38:00,23170,23175,23155,23170,82
06/10/2009,15:39:00,23165,23190,23165,23180,37
06/10/2009,15:40:00,23185,23240,23185,23235,183
06/10/2009,15:41:00,23235,23245,23230,23235,113
06/10/2009,15:42:00,23230,23240,23220,23230,77
06/10/2009,15:43:00,23235,23250,23235,23245,53
06/10/2009,15:44:00,23240,23240,23215,23225,69
06/10/2009,15:45:00,23225,23260,23225,23255,84
06/10/2009,15:46:00,23255,23260,23250,23255,62
06/10/2009,15:47:00,23255,23260,23250,23260,39
06/10/2009,15:48:00,23260,23260,23235,23235,22
06/10/2009,15:49:00,23240,23240,23230,23235,14
06/10/2009,15:50:00,23235,23250,23235,23235,31
06/10/2009,15:51:00,23245,23265,23240,23260,46
06/10/2009,15:52:00,23265,23285,23265,23285,83
06/10/2009,15:53:00,23285,23295,23280,23290,73
06/10/2009,15:54:00,23295,23305,23285,23290,102
06/10/2009,15:55:00,23295,23300,23295,23300,30
06/10/2009,15:56:00,23300,23300,23280,23280,27
06/10/2009,15:57:00,23290,23290,23265,23275,27
06/10/2009,15:58:00,23270,23280,23270,23280,15
06/10/2009,15:59:00,23275,23285,23275,23285,16
06/10/2009,16:00:00,23290,23300,23285,23295,56
06/10/2009,16:01:00,23300,23300,23275,23280,42
06/10/2009,16:02:00,23285,23300,23280,23295,58
06/10/2009,16:03:00,23300,23315,23285,23285,109
06/10/2009,16:04:00,23285,23290,23280,23285,22
06/10/2009,16:05:00,23290,23325,23290,23310,80
06/10/2009,16:06:00,23310,23310,23305,23310,36
06/10/2009,16:07:00,23310,23310,23290,23290,50
06/10/2009,16:08:00,23285,23295,23275,23295,25
06/10/2009,16:09:00,23295,23295,23290,23295,11
06/10/2009,16:10:00,23300,23310,23285,23285,43
06/10/2009,16:11:00,23285,23290,23280,23285,18
06/10/2009,16:12:00,23290,23290,23270,23275,40
06/10/2009,16:13:00,23275,23285,23265,23280,24
06/10/2009,16:14:00,23285,23285,23280,23280,19
06/10/2009,16:15:00,23285,23295,23285,23290,29
06/10/2009,16:16:00,23290,23295,23290,23290,12
06/10/2009,16:17:00,23290,23295,23285,23285,17
06/10/2009,16:18:00,23290,23295,23285,23295,18
06/10/2009,16:19:00,23290,23295,23290,23295,15
06/10/2009,16:20:00,23295,23305,23290,23305,31
06/10/2009,16:21:00,23310,23315,23310,23315,24
06/10/2009,16:22:00,23315,23315,23300,23300,54
06/10/2009,16:23:00,23310,23320,23300,23315,35
06/10/2009,16:24:00,23315,23335,23310,23325,49
06/10/2009,16:25:00,23325,23330,23310,23310,71
06/10/2009,16:26:00,23310,23325,23305,23305,51
06/10/2009,16:27:00,23300,23310,23295,23305,50
06/10/2009,16:28:00,23300,23305,23295,23305,16
06/10/2009,16:29:00,23305,23305,23285,23285,36
06/10/2009,16:30:00,23285,23290,23270,23290,57
06/10/2009,16:31:00,23290,23290,23285,23285,28
06/10/2009,16:32:00,23285,23295,23285,23290,28
06/10/2009,16:33:00,23290,23290,23275,23280,34
06/10/2009,16:34:00,23285,23295,23275,23275,24
06/10/2009,16:35:00,23275,23290,23270,23290,30
06/10/2009,16:36:00,23285,23290,23285,23290,16
06/10/2009,16:37:00,23290,23290,23280,23290,11
06/10/2009,16:38:00,23295,23325,23295,23320,88
06/10/2009,16:39:00,23320,23330,23315,23320,99
06/10/2009,16:40:00,23320,23320,23310,23310,25
06/10/2009,16:41:00,23310,23310,23300,23300,16
06/10/2009,16:42:00,23305,23310,23300,23305,26
06/10/2009,16:43:00,23310,23340,23310,23335,143
06/10/2009,16:44:00,23330,23335,23320,23325,14
06/10/2009,16:45:00,23320,23325,23310,23310,38
06/10/2009,16:46:00,23315,23335,23315,23325,33
06/10/2009,16:47:00,23325,23330,23315,23315,15
06/10/2009,16:48:00,23315,23325,23315,23325,25
06/10/2009,16:49:00,23320,23330,23315,23325,19
06/10/2009,16:50:00,23315,23315,23305,23305,29
06/10/2009,16:51:00,23305,23320,23305,23320,35
06/10/2009,16:52:00,23320,23320,23305,23305,11
06/10/2009,16:53:00,23305,23310,23305,23305,9
06/10/2009,16:54:00,23300,23310,23300,23310,25
06/10/2009,16:55:00,23310,23320,23310,23320,18
06/10/2009,16:56:00,23320,23325,23305,23310,25
06/10/2009,16:57:00,23305,23305,23300,23305,21
06/10/2009,16:58:00,23305,23310,23305,23305,13
06/10/2009,16:59:00,23310,23320,23310,23320,33
06/10/2009,17:00:00,23320,23325,23310,23315,56
06/10/2009,17:01:00,23315,23315,23305,23315,15
06/10/2009,17:02:00,23315,23315,23310,23310,21
06/10/2009,17:03:00,23310,23315,23300,23310,39
06/10/2009,17:04:00,23315,23320,23310,23315,82
06/10/2009,17:05:00,23320,23350,23320,23345,72
06/10/2009,17:06:00,23340,23350,23335,23340,65
06/10/2009,17:07:00,23340,23340,23330,23340,27
06/10/2009,17:08:00,23335,23365,23335,23360,76
06/10/2009,17:09:00,23360,23380,23355,23380,64
06/10/2009,17:10:00,23380,23385,23370,23375,52
06/10/2009,17:11:00,23375,23375,23365,23370,24
06/10/2009,17:12:00,23370,23375,23360,23370,13
06/10/2009,17:13:00,23375,23380,23365,23365,21
06/10/2009,17:14:00,23370,23375,23365,23365,23
06/10/2009,17:15:00,23370,23375,23365,23365,35
06/10/2009,17:16:00,23370,23370,23355,23360,20
06/10/2009,17:17:00,23355,23365,23355,23365,12
06/10/2009,17:18:00,23360,23360,23355,23360,11
06/10/2009,17:19:00,23365,23365,23350,23360,35
06/10/2009,17:20:00,23355,23370,23355,23360,41
06/10/2009,17:21:00,23360,23370,23360,23370,36
06/10/2009,17:22:00,23375,23385,23375,23380,24
06/10/2009,17:23:00,23380,23385,23375,23380,29
06/10/2009,17:24:00,23375,23380,23370,23370,41
06/10/2009,17:25:00,23370,23380,23360,23360,67
06/10/2009,17:26:00,23360,23385,23360,23375,88
06/10/2009,17:27:00,23375,23380,23370,23380,59
06/10/2009,17:28:00,23375,23400,23370,23400,117
06/10/2009,17:29:00,23400,23410,23385,23390,182
06/10/2009,17:30:00,23385,23395,23350,23350,155
06/10/2009,17:31:00,23345,23355,23330,23345,171
06/10/2009,17:32:00,23345,23355,23340,23355,51
06/10/2009,17:33:00,23355,23355,23335,23340,120
06/10/2009,17:34:00,23340,23345,23330,23335,61
06/10/2009,17:35:00,23340,23340,23320,23340,79
06/10/2009,17:36:00,23340,23375,23330,23375,181
06/10/2009,17:37:00,23380,23405,23370,23385,95
06/10/2009,17:38:00,23380,23380,23370,23370,26
06/10/2009,17:39:00,23370,23380,23360,23360,43