DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
07/10/2009,09:00:00,23310,23390,23310,23360,119
07/10/2009,09:01:00,23345,23350,23315,23320,135
07/10/2009,09:02:00,23315,23350,23305,23350,62
07/10/2009,09:03:00,23345,23350,23325,23330,64
07/10/2009,09:04:00,23325,23340,23315,23320,85
07/10/2009,09:05:00,23320,23335,23295,23320,275
07/10/2009,09:06:00,23325,23330,23310,23310,110
07/10/2009,09:07:00,23315,23325,23305,23320,70
07/10/2009,09:08:00,23320,23325,23310,23325,41
07/10/2009,09:09:00,23320,23350,23315,23340,67
07/10/2009,09:10:00,23345,23345,23325,23340,40
07/10/2009,09:11:00,23340,23360,23335,23360,62
07/10/2009,09:12:00,23360,23375,23355,23365,167
07/10/2009,09:13:00,23370,23395,23365,23390,76
07/10/2009,09:14:00,23390,23405,23385,23400,118
07/10/2009,09:15:00,23400,23410,23390,23395,67
07/10/2009,09:16:00,23400,23410,23390,23405,30
07/10/2009,09:17:00,23405,23440,23405,23430,77
07/10/2009,09:18:00,23435,23455,23430,23455,99
07/10/2009,09:19:00,23455,23470,23455,23465,102
07/10/2009,09:20:00,23470,23480,23465,23480,58
07/10/2009,09:21:00,23480,23505,23480,23505,142
07/10/2009,09:22:00,23505,23520,23505,23515,78
07/10/2009,09:23:00,23515,23535,23510,23530,73
07/10/2009,09:24:00,23535,23550,23520,23530,104
07/10/2009,09:25:00,23530,23535,23510,23525,84
07/10/2009,09:26:00,23515,23525,23515,23515,23
07/10/2009,09:27:00,23520,23530,23500,23500,58
07/10/2009,09:28:00,23500,23510,23490,23495,69
07/10/2009,09:29:00,23490,23490,23480,23485,24
07/10/2009,09:30:00,23490,23490,23480,23490,14
07/10/2009,09:31:00,23490,23490,23470,23480,35
07/10/2009,09:32:00,23485,23485,23470,23485,42
07/10/2009,09:33:00,23485,23485,23470,23470,59
07/10/2009,09:34:00,23470,23475,23455,23460,29
07/10/2009,09:35:00,23460,23465,23445,23450,29
07/10/2009,09:36:00,23450,23455,23435,23435,21
07/10/2009,09:37:00,23430,23445,23430,23440,13
07/10/2009,09:38:00,23440,23460,23435,23460,38
07/10/2009,09:39:00,23460,23460,23445,23445,17
07/10/2009,09:40:00,23440,23440,23420,23425,43
07/10/2009,09:41:00,23425,23465,23425,23465,78
07/10/2009,09:42:00,23465,23475,23460,23460,25
07/10/2009,09:43:00,23460,23470,23450,23455,28
07/10/2009,09:44:00,23455,23465,23450,23465,26
07/10/2009,09:45:00,23460,23460,23430,23440,63
07/10/2009,09:46:00,23435,23440,23430,23430,8
07/10/2009,09:47:00,23435,23445,23425,23430,24
07/10/2009,09:48:00,23435,23450,23435,23445,21
07/10/2009,09:49:00,23445,23445,23440,23440,5
07/10/2009,09:50:00,23445,23450,23445,23445,7
07/10/2009,09:51:00,23455,23455,23450,23455,4
07/10/2009,09:52:00,23455,23455,23445,23450,43
07/10/2009,09:53:00,23445,23455,23445,23455,7
07/10/2009,09:54:00,23455,23460,23455,23460,17
07/10/2009,09:55:00,23465,23465,23460,23460,6
07/10/2009,09:56:00,23455,23455,23450,23450,6
07/10/2009,09:57:00,23450,23455,23450,23455,4
07/10/2009,09:58:00,23460,23475,23460,23475,27
07/10/2009,09:59:00,23475,23475,23465,23465,9
07/10/2009,10:00:00,23470,23500,23470,23490,71
07/10/2009,10:01:00,23495,23495,23485,23495,18
07/10/2009,10:02:00,23495,23495,23490,23490,5
07/10/2009,10:03:00,23485,23490,23485,23490,6
07/10/2009,10:04:00,23490,23490,23480,23480,20
07/10/2009,10:05:00,23480,23480,23475,23475,14
07/10/2009,10:06:00,23475,23475,23465,23470,13
07/10/2009,10:07:00,23475,23475,23465,23465,16
07/10/2009,10:08:00,23460,23460,23440,23440,56
07/10/2009,10:09:00,23435,23460,23435,23460,42
07/10/2009,10:10:00,23455,23455,23445,23450,13
07/10/2009,10:11:00,23445,23450,23445,23450,3
07/10/2009,10:12:00,23455,23465,23455,23465,18
07/10/2009,10:13:00,23470,23470,23460,23465,18
07/10/2009,10:14:00,23465,23465,23455,23455,8
07/10/2009,10:15:00,23450,23455,23450,23455,4
07/10/2009,10:16:00,23455,23455,23450,23450,9
07/10/2009,10:17:00,23445,23445,23445,23445,5
07/10/2009,10:18:00,23445,23455,23445,23455,16
07/10/2009,10:19:00,23455,23460,23455,23460,8
07/10/2009,10:20:00,23460,23460,23450,23450,14
07/10/2009,10:21:00,23450,23450,23445,23445,9
07/10/2009,10:22:00,23445,23445,23435,23435,8
07/10/2009,10:23:00,23430,23430,23405,23425,101
07/10/2009,10:24:00,23425,23430,23425,23430,7
07/10/2009,10:25:00,23420,23420,23405,23410,30
07/10/2009,10:26:00,23415,23415,23405,23410,6
07/10/2009,10:27:00,23415,23435,23415,23430,36
07/10/2009,10:28:00,23430,23430,23430,23430,5
07/10/2009,10:29:00,23430,23430,23430,23430,5
07/10/2009,10:30:00,23435,23435,23435,23435,5
07/10/2009,10:31:00,23440,23460,23440,23445,40
07/10/2009,10:32:00,23445,23445,23440,23445,7
07/10/2009,10:33:00,23450,23475,23450,23470,46
07/10/2009,10:34:00,23475,23490,23470,23490,37
07/10/2009,10:35:00,23490,23490,23470,23475,34
07/10/2009,10:36:00,23475,23475,23470,23475,8
07/10/2009,10:37:00,23475,23480,23475,23480,8
07/10/2009,10:38:00,23475,23475,23475,23475,1
07/10/2009,10:39:00,23470,23480,23470,23480,15
07/10/2009,10:40:00,23475,23505,23475,23505,49
07/10/2009,10:41:00,23505,23510,23500,23500,21
07/10/2009,10:42:00,23500,23500,23485,23485,10
07/10/2009,10:43:00,23480,23495,23480,23485,27
07/10/2009,10:44:00,23485,23485,23475,23480,26
07/10/2009,10:45:00,23480,23480,23470,23470,10
07/10/2009,10:46:00,23470,23475,23470,23475,19
07/10/2009,10:47:00,23480,23490,23480,23480,14
07/10/2009,10:48:00,23480,23480,23475,23480,5
07/10/2009,10:49:00,23480,23485,23475,23485,9
07/10/2009,10:50:00,23475,23475,23475,23475,2
07/10/2009,10:51:00,23475,23490,23475,23490,28
07/10/2009,10:52:00,23485,23485,23480,23485,5
07/10/2009,10:53:00,23490,23490,23490,23490,1
07/10/2009,10:54:00,23485,23490,23475,23475,8
07/10/2009,10:55:00,23480,23490,23480,23490,11
07/10/2009,10:56:00,23495,23495,23490,23495,4
07/10/2009,10:57:00,23490,23490,23475,23480,14
07/10/2009,10:58:00,23490,23495,23480,23485,6
07/10/2009,10:59:00,23480,23485,23480,23485,2
07/10/2009,11:00:00,23480,23480,23455,23460,42
07/10/2009,11:01:00,23465,23500,23460,23490,43
07/10/2009,11:02:00,23495,23510,23485,23510,88
07/10/2009,11:03:00,23505,23505,23485,23490,41
07/10/2009,11:04:00,23485,23505,23480,23495,25
07/10/2009,11:05:00,23495,23495,23485,23485,20
07/10/2009,11:06:00,23490,23495,23485,23495,11
07/10/2009,11:07:00,23495,23495,23490,23490,12
07/10/2009,11:08:00,23490,23490,23485,23490,17
07/10/2009,11:09:00,23495,23495,23485,23490,5
07/10/2009,11:10:00,23485,23510,23480,23510,48
07/10/2009,11:11:00,23510,23510,23480,23485,33
07/10/2009,11:12:00,23490,23495,23490,23490,7
07/10/2009,11:13:00,23490,23490,23485,23485,3
07/10/2009,11:14:00,23485,23485,23485,23485,6
07/10/2009,11:15:00,23490,23500,23490,23490,19
07/10/2009,11:16:00,23485,23495,23485,23490,6
07/10/2009,11:17:00,23500,23500,23495,23500,4
07/10/2009,11:18:00,23495,23495,23485,23485,19
07/10/2009,11:19:00,23480,23490,23475,23480,22
07/10/2009,11:20:00,23485,23485,23480,23485,12
07/10/2009,11:21:00,23485,23485,23475,23475,12
07/10/2009,11:22:00,23470,23475,23470,23470,5
07/10/2009,11:23:00,23470,23470,23470,23470,3
07/10/2009,11:24:00,23470,23470,23460,23460,8
07/10/2009,11:25:00,23460,23460,23460,23460,10
07/10/2009,11:26:00,23465,23465,23450,23455,21
07/10/2009,11:27:00,23455,23455,23445,23445,18
07/10/2009,11:28:00,23445,23450,23445,23450,8
07/10/2009,11:29:00,23455,23455,23450,23450,11
07/10/2009,11:30:00,23450,23450,23450,23450,16
07/10/2009,11:31:00,23450,23450,23445,23450,20
07/10/2009,11:32:00,23450,23455,23450,23455,7
07/10/2009,11:33:00,23455,23465,23450,23460,21
07/10/2009,11:34:00,23455,23455,23450,23450,10
07/10/2009,11:35:00,23460,23460,23460,23460,2
07/10/2009,11:36:00,23450,23450,23445,23445,9
07/10/2009,11:37:00,23450,23450,23445,23445,6
07/10/2009,11:38:00,23445,23455,23445,23455,19
07/10/2009,11:39:00,23455,23455,23455,23455,2
07/10/2009,11:40:00,23450,23450,23450,23450,1
07/10/2009,11:41:00,23455,23465,23455,23465,6
07/10/2009,11:42:00,23455,23460,23455,23460,2
07/10/2009,11:43:00,23455,23460,23455,23460,14
07/10/2009,11:44:00,23460,23460,23460,23460,5
07/10/2009,11:45:00,23455,23455,23455,23455,7
07/10/2009,11:46:00,23450,23450,23445,23445,16
07/10/2009,11:47:00,23445,23445,23445,23445,5
07/10/2009,11:48:00,23445,23450,23445,23450,5
07/10/2009,11:49:00,23445,23445,23445,23445,2
07/10/2009,11:50:00,23450,23450,23450,23450,1
07/10/2009,11:51:00,23445,23445,23440,23440,19
07/10/2009,11:52:00,23435,23435,23430,23430,11
07/10/2009,11:53:00,23430,23435,23430,23435,4
07/10/2009,11:54:00,23430,23430,23430,23430,2
07/10/2009,11:55:00,23425,23425,23420,23425,22
07/10/2009,11:56:00,23430,23435,23425,23425,12
07/10/2009,11:57:00,23425,23435,23425,23435,8
07/10/2009,11:58:00,23435,23435,23430,23430,3
07/10/2009,11:59:00,23425,23425,23420,23425,6
07/10/2009,12:00:00,23430,23435,23425,23435,5
07/10/2009,12:01:00,23435,23435,23435,23435,2
07/10/2009,12:02:00,23440,23440,23430,23430,6
07/10/2009,12:03:00,23435,23435,23425,23425,13
07/10/2009,12:04:00,23425,23425,23415,23420,17
07/10/2009,12:05:00,23420,23425,23410,23410,5
07/10/2009,12:06:00,23405,23420,23400,23420,25
07/10/2009,12:07:00,23415,23420,23410,23410,6
07/10/2009,12:08:00,23405,23415,23405,23415,6
07/10/2009,12:09:00,23415,23415,23410,23410,5
07/10/2009,12:10:00,23410,23420,23410,23420,4
07/10/2009,12:11:00,23420,23420,23415,23420,9
07/10/2009,12:12:00,23410,23415,23405,23410,7
07/10/2009,12:13:00,23405,23415,23405,23415,4
07/10/2009,12:14:00,23415,23415,23410,23410,5
07/10/2009,12:16:00,23410,23410,23410,23410,2
07/10/2009,12:17:00,23410,23410,23410,23410,33
07/10/2009,12:19:00,23420,23435,23420,23435,18
07/10/2009,12:20:00,23430,23435,23430,23435,16
07/10/2009,12:21:00,23435,23435,23425,23435,15
07/10/2009,12:22:00,23435,23435,23435,23435,2
07/10/2009,12:23:00,23435,23435,23435,23435,1
07/10/2009,12:24:00,23435,23435,23430,23435,4
07/10/2009,12:25:00,23430,23430,23430,23430,2
07/10/2009,12:26:00,23430,23430,23425,23430,349
07/10/2009,12:27:00,23425,23425,23425,23425,2
07/10/2009,12:28:00,23430,23430,23420,23420,10
07/10/2009,12:29:00,23425,23425,23425,23425,2
07/10/2009,12:31:00,23425,23425,23425,23425,1
07/10/2009,12:32:00,23425,23425,23425,23425,1
07/10/2009,12:33:00,23425,23425,23420,23420,6
07/10/2009,12:34:00,23415,23415,23405,23405,20
07/10/2009,12:35:00,23405,23405,23400,23400,19
07/10/2009,12:36:00,23400,23405,23400,23405,3
07/10/2009,12:37:00,23400,23400,23390,23390,21
07/10/2009,12:38:00,23395,23400,23390,23395,14
07/10/2009,12:39:00,23395,23395,23385,23385,10
07/10/2009,12:40:00,23390,23390,23380,23380,16
07/10/2009,12:41:00,23380,23380,23365,23365,24
07/10/2009,12:42:00,23370,23375,23360,23360,24
07/10/2009,12:43:00,23360,23360,23355,23360,17
07/10/2009,12:44:00,23365,23365,23365,23365,8
07/10/2009,12:45:00,23365,23365,23365,23365,2
07/10/2009,12:46:00,23365,23365,23365,23365,10
07/10/2009,12:47:00,23365,23370,23365,23370,5
07/10/2009,12:48:00,23370,23375,23365,23370,17
07/10/2009,12:49:00,23365,23370,23365,23370,5
07/10/2009,12:50:00,23370,23370,23365,23365,4
07/10/2009,12:52:00,23370,23370,23360,23360,6
07/10/2009,12:53:00,23365,23375,23365,23370,6
07/10/2009,12:54:00,23375,23375,23370,23375,6
07/10/2009,12:55:00,23375,23380,23375,23375,6
07/10/2009,12:56:00,23380,23385,23380,23380,13
07/10/2009,12:57:00,23380,23385,23380,23385,32
07/10/2009,12:58:00,23385,23385,23365,23370,34
07/10/2009,12:59:00,23375,23375,23330,23340,90
07/10/2009,13:00:00,23345,23350,23330,23330,49
07/10/2009,13:01:00,23325,23335,23315,23335,55
07/10/2009,13:02:00,23335,23340,23335,23335,22
07/10/2009,13:03:00,23335,23335,23325,23330,26
07/10/2009,13:04:00,23330,23330,23325,23330,13
07/10/2009,13:05:00,23330,23335,23325,23330,11
07/10/2009,13:06:00,23335,23340,23335,23340,17
07/10/2009,13:07:00,23345,23360,23340,23345,36
07/10/2009,13:08:00,23345,23350,23345,23350,7
07/10/2009,13:09:00,23350,23350,23350,23350,1
07/10/2009,13:10:00,23360,23365,23360,23365,32
07/10/2009,13:11:00,23365,23365,23360,23360,8
07/10/2009,13:12:00,23360,23360,23355,23355,8
07/10/2009,13:13:00,23355,23365,23355,23365,3
07/10/2009,13:14:00,23360,23360,23360,23360,2
07/10/2009,13:15:00,23370,23370,23365,23370,7
07/10/2009,13:16:00,23365,23365,23365,23365,1
07/10/2009,13:17:00,23370,23375,23365,23370,7
07/10/2009,13:18:00,23360,23360,23350,23350,6
07/10/2009,13:19:00,23350,23350,23345,23345,8
07/10/2009,13:20:00,23340,23340,23330,23330,14
07/10/2009,13:21:00,23335,23335,23335,23335,1
07/10/2009,13:22:00,23335,23345,23335,23345,10
07/10/2009,13:23:00,23345,23345,23340,23340,11
07/10/2009,13:24:00,23340,23340,23330,23330,9
07/10/2009,13:25:00,23335,23335,23315,23315,13
07/10/2009,13:26:00,23315,23320,23285,23285,93
07/10/2009,13:27:00,23285,23290,23270,23270,54
07/10/2009,13:28:00,23275,23290,23275,23290,18
07/10/2009,13:29:00,23290,23290,23250,23260,60
07/10/2009,13:30:00,23265,23300,23260,23300,38
07/10/2009,13:31:00,23300,23305,23290,23290,40
07/10/2009,13:32:00,23295,23300,23295,23300,56
07/10/2009,13:33:00,23305,23305,23305,23305,1
07/10/2009,13:34:00,23305,23310,23305,23310,16
07/10/2009,13:35:00,23310,23325,23300,23300,40
07/10/2009,13:36:00,23300,23310,23300,23300,13
07/10/2009,13:37:00,23300,23300,23300,23300,8
07/10/2009,13:38:00,23305,23305,23305,23305,1
07/10/2009,13:39:00,23305,23325,23305,23325,24
07/10/2009,13:40:00,23325,23325,23325,23325,2
07/10/2009,13:41:00,23330,23345,23330,23345,18
07/10/2009,13:42:00,23350,23350,23345,23350,17
07/10/2009,13:43:00,23355,23355,23350,23350,14
07/10/2009,13:44:00,23355,23355,23355,23355,4
07/10/2009,13:45:00,23350,23350,23340,23340,16
07/10/2009,13:46:00,23340,23340,23335,23340,8
07/10/2009,13:47:00,23340,23340,23340,23340,1
07/10/2009,13:48:00,23340,23340,23335,23335,2
07/10/2009,13:49:00,23335,23335,23320,23325,14
07/10/2009,13:50:00,23330,23330,23330,23330,1
07/10/2009,13:51:00,23330,23330,23330,23330,7
07/10/2009,13:52:00,23330,23330,23330,23330,50
07/10/2009,13:53:00,23330,23335,23330,23335,4
07/10/2009,13:54:00,23335,23335,23325,23325,8
07/10/2009,13:56:00,23330,23330,23330,23330,9
07/10/2009,13:57:00,23330,23330,23320,23320,8
07/10/2009,13:58:00,23320,23320,23320,23320,3
07/10/2009,13:59:00,23320,23320,23320,23320,1
07/10/2009,14:00:00,23315,23315,23315,23315,2
07/10/2009,14:01:00,23315,23315,23285,23285,30
07/10/2009,14:02:00,23285,23295,23280,23295,28
07/10/2009,14:03:00,23300,23315,23300,23315,8
07/10/2009,14:04:00,23320,23330,23320,23325,13
07/10/2009,14:05:00,23320,23325,23310,23320,24
07/10/2009,14:06:00,23310,23315,23310,23315,7
07/10/2009,14:07:00,23315,23315,23310,23310,10
07/10/2009,14:08:00,23305,23315,23305,23310,7
07/10/2009,14:09:00,23310,23325,23310,23315,12
07/10/2009,14:10:00,23310,23310,23305,23305,6
07/10/2009,14:11:00,23310,23310,23305,23310,11
07/10/2009,14:12:00,23310,23315,23310,23315,6
07/10/2009,14:13:00,23315,23315,23310,23310,9
07/10/2009,14:14:00,23310,23310,23305,23305,7
07/10/2009,14:15:00,23310,23310,23305,23310,7
07/10/2009,14:16:00,23305,23310,23305,23310,2
07/10/2009,14:17:00,23310,23310,23305,23305,8
07/10/2009,14:18:00,23310,23310,23305,23305,6
07/10/2009,14:19:00,23310,23320,23305,23305,11
07/10/2009,14:20:00,23310,23310,23310,23310,2
07/10/2009,14:21:00,23310,23310,23310,23310,1
07/10/2009,14:22:00,23305,23305,23300,23300,10
07/10/2009,14:23:00,23295,23300,23295,23295,6
07/10/2009,14:24:00,23305,23310,23305,23310,7
07/10/2009,14:25:00,23310,23320,23310,23320,13
07/10/2009,14:26:00,23325,23325,23315,23325,15
07/10/2009,14:27:00,23325,23325,23320,23320,5
07/10/2009,14:28:00,23330,23335,23330,23335,6
07/10/2009,14:29:00,23330,23340,23330,23340,7
07/10/2009,14:30:00,23335,23335,23325,23325,8
07/10/2009,14:31:00,23325,23325,23320,23325,10
07/10/2009,14:32:00,23325,23325,23325,23325,2
07/10/2009,14:33:00,23330,23340,23330,23340,14
07/10/2009,14:34:00,23340,23350,23340,23350,21
07/10/2009,14:35:00,23345,23345,23335,23340,25
07/10/2009,14:36:00,23345,23345,23345,23345,4
07/10/2009,14:37:00,23345,23345,23335,23335,15
07/10/2009,14:38:00,23340,23340,23340,23340,3
07/10/2009,14:39:00,23345,23350,23340,23345,14
07/10/2009,14:40:00,23350,23360,23345,23360,27
07/10/2009,14:41:00,23355,23365,23355,23365,16
07/10/2009,14:42:00,23360,23365,23360,23360,8
07/10/2009,14:43:00,23355,23360,23355,23355,9
07/10/2009,14:44:00,23365,23365,23365,23365,8
07/10/2009,14:45:00,23365,23370,23350,23350,32
07/10/2009,14:46:00,23350,23350,23345,23350,14
07/10/2009,14:47:00,23355,23355,23330,23330,32
07/10/2009,14:48:00,23325,23325,23315,23320,21
07/10/2009,14:49:00,23325,23330,23325,23325,7
07/10/2009,14:50:00,23320,23320,23305,23315,20
07/10/2009,14:51:00,23320,23320,23310,23310,8
07/10/2009,14:52:00,23315,23315,23315,23315,2
07/10/2009,14:53:00,23320,23320,23315,23315,4
07/10/2009,14:54:00,23310,23340,23310,23340,25
07/10/2009,14:55:00,23340,23340,23330,23330,8
07/10/2009,14:56:00,23330,23335,23325,23325,13
07/10/2009,14:57:00,23320,23325,23315,23320,14
07/10/2009,14:58:00,23320,23325,23315,23315,4
07/10/2009,14:59:00,23325,23330,23320,23330,4
07/10/2009,15:00:00,23330,23330,23330,23330,7
07/10/2009,15:01:00,23335,23335,23330,23330,8
07/10/2009,15:02:00,23325,23325,23315,23320,17
07/10/2009,15:03:00,23325,23325,23320,23320,9
07/10/2009,15:04:00,23320,23325,23320,23325,16
07/10/2009,15:05:00,23325,23340,23325,23340,26
07/10/2009,15:06:00,23340,23340,23330,23335,10
07/10/2009,15:07:00,23340,23345,23340,23340,8
07/10/2009,15:08:00,23335,23335,23335,23335,2
07/10/2009,15:09:00,23335,23335,23335,23335,1
07/10/2009,15:10:00,23335,23340,23335,23335,9
07/10/2009,15:11:00,23340,23340,23335,23335,5
07/10/2009,15:12:00,23335,23335,23335,23335,2
07/10/2009,15:13:00,23340,23340,23335,23335,5
07/10/2009,15:14:00,23340,23350,23340,23350,9
07/10/2009,15:15:00,23345,23345,23340,23345,4
07/10/2009,15:16:00,23345,23345,23340,23340,15
07/10/2009,15:17:00,23345,23350,23345,23350,5
07/10/2009,15:18:00,23345,23350,23345,23350,15
07/10/2009,15:19:00,23350,23360,23345,23360,57
07/10/2009,15:20:00,23360,23365,23355,23355,26
07/10/2009,15:21:00,23355,23355,23355,23355,2
07/10/2009,15:22:00,23355,23360,23350,23350,12
07/10/2009,15:23:00,23360,23360,23360,23360,1
07/10/2009,15:24:00,23360,23360,23350,23360,12
07/10/2009,15:25:00,23360,23360,23355,23355,5
07/10/2009,15:26:00,23365,23365,23360,23365,15
07/10/2009,15:27:00,23355,23355,23345,23355,6
07/10/2009,15:28:00,23355,23355,23350,23350,6
07/10/2009,15:29:00,23355,23355,23340,23350,14
07/10/2009,15:30:00,23350,23355,23320,23320,19
07/10/2009,15:31:00,23325,23340,23315,23325,81
07/10/2009,15:32:00,23320,23335,23320,23330,36
07/10/2009,15:33:00,23340,23370,23340,23350,52
07/10/2009,15:34:00,23350,23365,23340,23365,27
07/10/2009,15:35:00,23370,23410,23365,23410,104
07/10/2009,15:36:00,23410,23415,23390,23415,104
07/10/2009,15:37:00,23415,23415,23400,23400,37
07/10/2009,15:38:00,23400,23420,23380,23415,100
07/10/2009,15:39:00,23415,23440,23395,23395,134
07/10/2009,15:40:00,23400,23405,23390,23390,33
07/10/2009,15:41:00,23400,23405,23365,23370,47
07/10/2009,15:42:00,23370,23380,23345,23350,58
07/10/2009,15:43:00,23350,23350,23330,23345,63
07/10/2009,15:44:00,23340,23360,23335,23350,74
07/10/2009,15:45:00,23360,23380,23360,23370,38
07/10/2009,15:46:00,23370,23370,23345,23350,37
07/10/2009,15:47:00,23350,23350,23325,23325,72
07/10/2009,15:48:00,23325,23325,23290,23310,66
07/10/2009,15:49:00,23310,23335,23305,23325,48
07/10/2009,15:50:00,23325,23350,23325,23335,57
07/10/2009,15:51:00,23330,23360,23330,23360,41
07/10/2009,15:52:00,23365,23370,23345,23350,31
07/10/2009,15:53:00,23355,23365,23350,23360,43
07/10/2009,15:54:00,23350,23350,23315,23330,52
07/10/2009,15:55:00,23330,23380,23320,23380,64
07/10/2009,15:56:00,23375,23385,23375,23375,34
07/10/2009,15:57:00,23380,23380,23355,23355,32
07/10/2009,15:58:00,23355,23365,23340,23345,26
07/10/2009,15:59:00,23350,23370,23340,23360,20
07/10/2009,16:00:00,23360,23360,23330,23360,27
07/10/2009,16:01:00,23365,23365,23345,23345,31
07/10/2009,16:02:00,23345,23355,23335,23345,14
07/10/2009,16:03:00,23360,23365,23340,23340,38
07/10/2009,16:04:00,23340,23355,23330,23350,44
07/10/2009,16:05:00,23355,23360,23345,23350,14
07/10/2009,16:06:00,23355,23355,23340,23345,9
07/10/2009,16:07:00,23340,23345,23330,23330,16
07/10/2009,16:08:00,23340,23355,23340,23350,33
07/10/2009,16:09:00,23345,23375,23345,23375,29
07/10/2009,16:10:00,23380,23385,23370,23380,47
07/10/2009,16:11:00,23375,23395,23370,23390,43
07/10/2009,16:12:00,23395,23415,23390,23400,75
07/10/2009,16:13:00,23405,23405,23380,23385,40
07/10/2009,16:14:00,23385,23405,23385,23405,12
07/10/2009,16:15:00,23410,23415,23395,23400,29
07/10/2009,16:16:00,23400,23405,23395,23405,37
07/10/2009,16:17:00,23400,23455,23400,23435,65
07/10/2009,16:18:00,23435,23445,23425,23445,27
07/10/2009,16:19:00,23445,23445,23430,23430,29
07/10/2009,16:20:00,23440,23445,23420,23425,57
07/10/2009,16:21:00,23420,23430,23415,23425,46
07/10/2009,16:22:00,23425,23435,23425,23435,18
07/10/2009,16:23:00,23435,23435,23420,23420,21
07/10/2009,16:24:00,23425,23425,23405,23415,26
07/10/2009,16:25:00,23410,23415,23405,23405,12
07/10/2009,16:26:00,23415,23415,23410,23410,7
07/10/2009,16:27:00,23415,23415,23405,23405,17
07/10/2009,16:28:00,23400,23405,23395,23400,27
07/10/2009,16:29:00,23400,23405,23400,23405,16
07/10/2009,16:30:00,23395,23395,23385,23385,42
07/10/2009,16:31:00,23390,23415,23390,23395,34
07/10/2009,16:32:00,23390,23390,23365,23375,129
07/10/2009,16:33:00,23380,23390,23355,23355,75
07/10/2009,16:34:00,23355,23380,23355,23365,60
07/10/2009,16:35:00,23375,23395,23365,23370,45
07/10/2009,16:36:00,23370,23385,23365,23370,42
07/10/2009,16:37:00,23370,23415,23370,23415,71
07/10/2009,16:38:00,23415,23415,23395,23400,32
07/10/2009,16:39:00,23400,23410,23395,23395,13
07/10/2009,16:40:00,23395,23395,23385,23385,19
07/10/2009,16:41:00,23390,23405,23390,23395,28
07/10/2009,16:42:00,23390,23405,23390,23405,13
07/10/2009,16:43:00,23405,23410,23390,23390,21
07/10/2009,16:44:00,23390,23415,23385,23405,50
07/10/2009,16:45:00,23395,23410,23390,23400,28
07/10/2009,16:46:00,23400,23405,23395,23395,5
07/10/2009,16:47:00,23395,23400,23390,23400,13
07/10/2009,16:48:00,23395,23400,23385,23390,15
07/10/2009,16:49:00,23395,23395,23375,23375,76
07/10/2009,16:50:00,23375,23380,23370,23375,25
07/10/2009,16:51:00,23380,23400,23380,23400,18
07/10/2009,16:52:00,23405,23405,23390,23395,14
07/10/2009,16:53:00,23395,23430,23395,23425,49
07/10/2009,16:54:00,23425,23430,23420,23425,20
07/10/2009,16:55:00,23425,23435,23415,23415,59
07/10/2009,16:56:00,23415,23430,23415,23430,12
07/10/2009,16:57:00,23425,23430,23425,23430,4
07/10/2009,16:58:00,23425,23425,23410,23410,27
07/10/2009,16:59:00,23415,23415,23405,23405,41
07/10/2009,17:00:00,23410,23425,23405,23415,38
07/10/2009,17:01:00,23425,23425,23415,23415,18
07/10/2009,17:02:00,23415,23425,23415,23425,21
07/10/2009,17:03:00,23425,23450,23425,23450,70
07/10/2009,17:04:00,23445,23455,23430,23435,59
07/10/2009,17:05:00,23430,23435,23430,23430,33
07/10/2009,17:06:00,23435,23450,23435,23445,19
07/10/2009,17:07:00,23450,23450,23430,23430,26
07/10/2009,17:08:00,23435,23435,23430,23430,16
07/10/2009,17:09:00,23425,23425,23415,23415,27
07/10/2009,17:10:00,23415,23420,23415,23415,12
07/10/2009,17:11:00,23420,23425,23410,23420,16
07/10/2009,17:12:00,23425,23430,23410,23410,19
07/10/2009,17:13:00,23410,23420,23405,23405,15
07/10/2009,17:14:00,23405,23405,23395,23395,44
07/10/2009,17:15:00,23400,23415,23400,23415,15
07/10/2009,17:16:00,23410,23410,23390,23390,13
07/10/2009,17:17:00,23390,23400,23390,23400,27
07/10/2009,17:18:00,23395,23400,23390,23400,16
07/10/2009,17:19:00,23400,23405,23390,23390,14
07/10/2009,17:20:00,23395,23405,23390,23400,18
07/10/2009,17:21:00,23400,23410,23395,23405,13
07/10/2009,17:22:00,23400,23410,23400,23400,18
07/10/2009,17:23:00,23410,23415,23405,23410,22
07/10/2009,17:24:00,23410,23420,23405,23405,25
07/10/2009,17:25:00,23405,23410,23400,23400,25
07/10/2009,17:26:00,23395,23405,23390,23395,53
07/10/2009,17:27:00,23395,23395,23375,23375,49
07/10/2009,17:28:00,23370,23380,23350,23355,105
07/10/2009,17:29:00,23350,23350,23335,23340,63
07/10/2009,17:30:00,23335,23340,23315,23320,61
07/10/2009,17:31:00,23320,23330,23315,23320,28
07/10/2009,17:32:00,23320,23320,23310,23320,21
07/10/2009,17:33:00,23315,23340,23315,23335,35
07/10/2009,17:34:00,23335,23335,23315,23315,37
07/10/2009,17:35:00,23315,23315,23280,23280,54
07/10/2009,17:36:00,23280,23295,23265,23295,53
07/10/2009,17:37:00,23290,23300,23275,23275,49
07/10/2009,17:38:00,23270,23285,23270,23280,41
07/10/2009,17:39:00,23275,23275,23220,23235,91
07/10/2009,17:40:00,23225,23225,23225,23225,1