DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/09/2009,11:15:00,23675,23680,23665,23680,24
30/09/2009,11:18:00,23680,23680,23675,23680,16
30/09/2009,11:21:00,23680,23700,23680,23690,45
30/09/2009,11:24:00,23690,23695,23685,23695,22
30/09/2009,11:27:00,23695,23695,23690,23695,17
30/09/2009,11:30:00,23695,23695,23675,23675,28
30/09/2009,11:33:00,23675,23675,23660,23660,19
30/09/2009,11:36:00,23665,23665,23655,23660,38
30/09/2009,11:39:00,23655,23655,23650,23650,37
30/09/2009,11:42:00,23650,23655,23650,23655,23
30/09/2009,11:45:00,23655,23670,23650,23660,60
30/09/2009,11:48:00,23660,23660,23655,23655,7
30/09/2009,11:51:00,23655,23660,23655,23660,5
30/09/2009,11:54:00,23655,23655,23650,23655,31
30/09/2009,11:57:00,23650,23650,23645,23650,12
30/09/2009,12:00:00,23655,23655,23645,23655,19
30/09/2009,12:03:00,23650,23650,23645,23650,6
30/09/2009,12:06:00,23650,23650,23635,23635,22
30/09/2009,12:09:00,23640,23640,23630,23640,24
30/09/2009,12:12:00,23640,23640,23610,23625,96
30/09/2009,12:15:00,23625,23630,23620,23620,46
30/09/2009,12:18:00,23620,23620,23580,23585,85
30/09/2009,12:21:00,23585,23585,23540,23545,123
30/09/2009,12:24:00,23540,23560,23535,23555,67
30/09/2009,12:27:00,23560,23560,23540,23550,31
30/09/2009,12:30:00,23555,23580,23550,23575,66
30/09/2009,12:33:00,23575,23585,23575,23585,31
30/09/2009,12:36:00,23585,23595,23585,23590,29
30/09/2009,12:39:00,23590,23600,23590,23590,25
30/09/2009,12:42:00,23600,23600,23595,23595,7
30/09/2009,12:45:00,23590,23595,23590,23595,16
30/09/2009,12:48:00,23595,23595,23595,23595,5
30/09/2009,12:51:00,23595,23600,23590,23595,15
30/09/2009,12:54:00,23590,23590,23570,23570,63
30/09/2009,12:57:00,23570,23570,23560,23565,38
30/09/2009,13:00:00,23565,23565,23505,23505,199
30/09/2009,13:03:00,23505,23510,23480,23490,146
30/09/2009,13:06:00,23485,23510,23485,23510,85
30/09/2009,13:09:00,23515,23515,23480,23490,111
30/09/2009,13:12:00,23490,23495,23485,23495,19
30/09/2009,13:15:00,23500,23510,23490,23510,28
30/09/2009,13:18:00,23515,23520,23505,23515,56
30/09/2009,13:21:00,23510,23515,23500,23515,23
30/09/2009,13:24:00,23515,23520,23515,23515,12
30/09/2009,13:27:00,23520,23520,23515,23515,11
30/09/2009,13:30:00,23510,23515,23495,23500,67
30/09/2009,13:33:00,23500,23505,23490,23490,24
30/09/2009,13:36:00,23485,23490,23485,23490,46
30/09/2009,13:39:00,23490,23490,23490,23490,17
30/09/2009,13:42:00,23495,23495,23490,23490,16
30/09/2009,13:45:00,23490,23505,23480,23505,68
30/09/2009,13:48:00,23505,23520,23505,23510,45
30/09/2009,13:51:00,23510,23510,23505,23505,15
30/09/2009,13:54:00,23505,23515,23505,23510,24
30/09/2009,13:57:00,23505,23520,23505,23510,27
30/09/2009,14:00:00,23515,23520,23505,23520,28
30/09/2009,14:03:00,23520,23535,23515,23535,59
30/09/2009,14:06:00,23540,23560,23535,23555,42
30/09/2009,14:09:00,23555,23555,23550,23550,25
30/09/2009,14:12:00,23550,23555,23525,23525,52
30/09/2009,14:15:00,23525,23525,23475,23480,245
30/09/2009,14:18:00,23470,23490,23415,23480,282
30/09/2009,14:21:00,23480,23490,23465,23490,133
30/09/2009,14:24:00,23485,23495,23475,23480,56
30/09/2009,14:27:00,23480,23495,23465,23465,19
30/09/2009,14:30:00,23465,23580,23465,23560,403
30/09/2009,14:33:00,23560,23570,23545,23550,104
30/09/2009,14:36:00,23545,23585,23545,23570,88
30/09/2009,14:39:00,23565,23580,23565,23570,69
30/09/2009,14:42:00,23570,23575,23560,23570,71
30/09/2009,14:45:00,23570,23590,23540,23560,161
30/09/2009,14:48:00,23560,23575,23560,23575,62
30/09/2009,14:51:00,23575,23585,23560,23560,40
30/09/2009,14:54:00,23560,23565,23550,23560,53
30/09/2009,14:57:00,23565,23575,23565,23570,33
30/09/2009,15:00:00,23575,23575,23570,23570,27
30/09/2009,15:03:00,23575,23580,23570,23575,27
30/09/2009,15:06:00,23575,23580,23560,23580,57
30/09/2009,15:09:00,23580,23590,23575,23585,17
30/09/2009,15:12:00,23580,23585,23580,23580,32
30/09/2009,15:15:00,23580,23580,23565,23565,43
30/09/2009,15:18:00,23570,23575,23570,23570,8
30/09/2009,15:21:00,23575,23580,23575,23575,13
30/09/2009,15:24:00,23575,23585,23575,23575,27
30/09/2009,15:27:00,23580,23585,23575,23585,16
30/09/2009,15:30:00,23580,23605,23575,23575,74
30/09/2009,15:33:00,23570,23580,23540,23565,155
30/09/2009,15:36:00,23565,23570,23535,23555,142
30/09/2009,15:39:00,23560,23565,23540,23550,92
30/09/2009,15:42:00,23550,23550,23425,23425,593
30/09/2009,15:45:00,23425,23425,23350,23350,504
30/09/2009,15:48:00,23345,23350,23270,23275,551
30/09/2009,15:51:00,23280,23320,23260,23290,345
30/09/2009,15:54:00,23290,23315,23225,23230,329
30/09/2009,15:57:00,23240,23240,23115,23220,732
30/09/2009,16:00:00,23225,23235,23190,23210,384
30/09/2009,16:03:00,23210,23250,23195,23215,281
30/09/2009,16:06:00,23215,23230,23180,23210,192
30/09/2009,16:09:00,23215,23215,23155,23205,307
30/09/2009,16:12:00,23205,23260,23195,23250,101
30/09/2009,16:15:00,23255,23255,23215,23240,145
30/09/2009,16:18:00,23235,23255,23225,23230,72
30/09/2009,16:21:00,23230,23250,23205,23205,160
30/09/2009,16:24:00,23200,23215,23170,23205,184
30/09/2009,16:27:00,23205,23235,23205,23225,133
30/09/2009,16:30:00,23230,23240,23200,23220,257
30/09/2009,16:33:00,23220,23235,23210,23230,83
30/09/2009,16:36:00,23230,23240,23210,23210,74
30/09/2009,16:39:00,23205,23235,23205,23215,112
30/09/2009,16:42:00,23220,23235,23210,23230,91
30/09/2009,16:45:00,23230,23260,23230,23250,188
30/09/2009,16:48:00,23250,23275,23240,23275,158
30/09/2009,16:51:00,23270,23285,23265,23270,157
30/09/2009,16:54:00,23270,23290,23270,23285,122
30/09/2009,16:57:00,23275,23285,23260,23285,145
30/09/2009,17:00:00,23285,23335,23280,23330,232
30/09/2009,17:03:00,23335,23360,23330,23350,226
30/09/2009,17:06:00,23360,23375,23355,23365,169
30/09/2009,17:09:00,23355,23365,23350,23365,56
30/09/2009,17:12:00,23365,23370,23350,23355,122
30/09/2009,17:15:00,23355,23410,23350,23410,180
30/09/2009,17:18:00,23410,23410,23385,23385,166
30/09/2009,17:21:00,23385,23410,23385,23390,147
30/09/2009,17:24:00,23395,23460,23395,23450,470
30/09/2009,17:27:00,23450,23465,23375,23410,509
30/09/2009,17:30:00,23370,23440,23350,23430,292
30/09/2009,17:33:00,23425,23425,23405,23415,113
30/09/2009,17:36:00,23410,23435,23400,23430,124
30/09/2009,17:39:00,23430,23460,23430,23450,103
01/10/2009,09:00:00,23390,23510,23390,23460,413
01/10/2009,09:03:00,23460,23510,23450,23505,150
01/10/2009,09:06:00,23505,23535,23495,23530,172
01/10/2009,09:09:00,23530,23535,23480,23485,156
01/10/2009,09:12:00,23485,23495,23470,23475,117
01/10/2009,09:15:00,23475,23520,23475,23520,148
01/10/2009,09:18:00,23520,23530,23500,23510,125
01/10/2009,09:21:00,23520,23545,23520,23540,124
01/10/2009,09:24:00,23545,23580,23535,23580,125
01/10/2009,09:27:00,23580,23590,23570,23575,106
01/10/2009,09:30:00,23570,23580,23550,23575,94
01/10/2009,09:33:00,23565,23605,23565,23600,116
01/10/2009,09:36:00,23595,23600,23555,23555,87
01/10/2009,09:39:00,23555,23580,23555,23570,71
01/10/2009,09:42:00,23575,23585,23555,23560,59
01/10/2009,09:45:00,23555,23555,23530,23535,78
01/10/2009,09:48:00,23535,23540,23520,23520,39
01/10/2009,09:51:00,23520,23545,23520,23545,86
01/10/2009,09:54:00,23545,23550,23510,23525,59
01/10/2009,09:57:00,23530,23530,23515,23525,60
01/10/2009,10:00:00,23525,23530,23515,23520,52
01/10/2009,10:03:00,23520,23525,23505,23515,36
01/10/2009,10:06:00,23515,23520,23505,23515,25
01/10/2009,10:09:00,23515,23525,23505,23525,42
01/10/2009,10:12:00,23525,23525,23495,23510,102
01/10/2009,10:15:00,23510,23520,23505,23510,47
01/10/2009,10:18:00,23505,23515,23495,23510,52
01/10/2009,10:21:00,23510,23520,23505,23520,30
01/10/2009,10:24:00,23525,23545,23525,23530,92
01/10/2009,10:27:00,23535,23545,23525,23535,63
01/10/2009,10:30:00,23535,23535,23510,23515,31
01/10/2009,10:33:00,23510,23515,23500,23500,71
01/10/2009,10:36:00,23500,23515,23500,23505,43
01/10/2009,10:39:00,23500,23500,23455,23455,112
01/10/2009,10:42:00,23450,23450,23405,23415,214
01/10/2009,10:45:00,23415,23415,23345,23410,351
01/10/2009,10:48:00,23415,23435,23395,23425,150
01/10/2009,10:51:00,23420,23425,23380,23385,131
01/10/2009,10:54:00,23390,23425,23380,23415,108
01/10/2009,10:57:00,23410,23430,23390,23420,143
01/10/2009,11:00:00,23430,23445,23395,23435,91
01/10/2009,11:03:00,23440,23445,23405,23425,57
01/10/2009,11:06:00,23430,23470,23430,23470,67
01/10/2009,11:09:00,23470,23480,23455,23465,70
01/10/2009,11:12:00,23465,23470,23440,23450,56
01/10/2009,11:15:00,23455,23465,23450,23465,43
01/10/2009,11:18:00,23465,23465,23440,23440,39
01/10/2009,11:21:00,23435,23455,23435,23445,30
01/10/2009,11:24:00,23450,23455,23445,23445,41
01/10/2009,11:27:00,23445,23450,23405,23410,82
01/10/2009,11:30:00,23410,23430,23410,23425,41
01/10/2009,11:33:00,23425,23425,23415,23425,54
01/10/2009,11:36:00,23425,23435,23415,23415,35
01/10/2009,11:39:00,23425,23440,23425,23435,11
01/10/2009,11:42:00,23430,23430,23425,23425,10
01/10/2009,11:45:00,23425,23430,23410,23410,34
01/10/2009,11:48:00,23410,23420,23385,23385,77
01/10/2009,11:51:00,23380,23380,23350,23350,84
01/10/2009,11:54:00,23360,23370,23335,23345,149
01/10/2009,11:57:00,23340,23340,23320,23340,89
01/10/2009,12:00:00,23340,23345,23335,23335,44
01/10/2009,12:03:00,23335,23380,23335,23370,104
01/10/2009,12:06:00,23370,23380,23360,23370,65
01/10/2009,12:09:00,23370,23370,23350,23350,41
01/10/2009,12:12:00,23345,23345,23315,23320,140
01/10/2009,12:15:00,23320,23335,23315,23335,73
01/10/2009,12:18:00,23330,23335,23315,23320,70
01/10/2009,12:21:00,23320,23340,23315,23340,40
01/10/2009,12:24:00,23345,23365,23340,23365,70
01/10/2009,12:27:00,23360,23370,23350,23350,23
01/10/2009,12:30:00,23355,23360,23345,23345,34
01/10/2009,12:33:00,23345,23350,23345,23350,13
01/10/2009,12:36:00,23355,23360,23345,23345,15
01/10/2009,12:39:00,23335,23345,23330,23335,26
01/10/2009,12:42:00,23340,23340,23305,23310,102
01/10/2009,12:45:00,23310,23315,23295,23315,109
01/10/2009,12:48:00,23320,23335,23310,23330,95
01/10/2009,12:51:00,23325,23350,23325,23345,27
01/10/2009,12:54:00,23345,23345,23320,23330,36
01/10/2009,12:57:00,23325,23335,23325,23335,19
01/10/2009,13:00:00,23340,23340,23325,23335,38
01/10/2009,13:03:00,23335,23350,23335,23350,26
01/10/2009,13:06:00,23350,23375,23350,23365,93
01/10/2009,13:09:00,23360,23360,23355,23355,20
01/10/2009,13:12:00,23355,23365,23355,23365,7
01/10/2009,13:15:00,23355,23360,23350,23350,15
01/10/2009,13:18:00,23350,23350,23345,23350,12
01/10/2009,13:21:00,23355,23355,23350,23350,12
01/10/2009,13:24:00,23355,23355,23335,23340,14
01/10/2009,13:27:00,23340,23355,23325,23325,53
01/10/2009,13:30:00,23325,23330,23295,23305,105
01/10/2009,13:33:00,23310,23315,23300,23305,32
01/10/2009,13:36:00,23305,23305,23300,23305,11
01/10/2009,13:39:00,23310,23350,23310,23340,68
01/10/2009,13:42:00,23335,23340,23320,23325,25
01/10/2009,13:45:00,23325,23330,23310,23310,17
01/10/2009,13:48:00,23315,23330,23315,23330,10
01/10/2009,13:51:00,23320,23320,23285,23295,102
01/10/2009,13:54:00,23295,23315,23295,23310,41
01/10/2009,13:57:00,23305,23315,23295,23315,51
01/10/2009,14:00:00,23315,23320,23300,23300,46
01/10/2009,14:03:00,23305,23310,23300,23305,31
01/10/2009,14:06:00,23305,23310,23305,23310,16
01/10/2009,14:09:00,23310,23320,23310,23310,40
01/10/2009,14:12:00,23310,23315,23300,23305,64
01/10/2009,14:15:00,23310,23315,23310,23310,37
01/10/2009,14:18:00,23310,23310,23305,23310,14
01/10/2009,14:21:00,23310,23310,23300,23300,27
01/10/2009,14:24:00,23305,23315,23300,23315,46
01/10/2009,14:27:00,23320,23335,23310,23320,86
01/10/2009,14:30:00,23315,23360,23230,23325,398
01/10/2009,14:33:00,23330,23335,23290,23320,84
01/10/2009,14:36:00,23320,23335,23300,23335,72
01/10/2009,14:39:00,23325,23345,23325,23335,68
01/10/2009,14:42:00,23335,23355,23335,23345,101
01/10/2009,14:45:00,23355,23370,23355,23365,36
01/10/2009,14:48:00,23365,23415,23365,23400,152
01/10/2009,14:51:00,23400,23415,23400,23400,36
01/10/2009,14:54:00,23410,23430,23405,23405,108
01/10/2009,14:57:00,23405,23420,23385,23415,91
01/10/2009,15:00:00,23415,23435,23395,23400,89
01/10/2009,15:03:00,23400,23415,23400,23405,19
01/10/2009,15:06:00,23400,23415,23395,23405,49
01/10/2009,15:09:00,23405,23415,23405,23410,21
01/10/2009,15:12:00,23410,23430,23405,23420,61
01/10/2009,15:15:00,23425,23425,23395,23395,39
01/10/2009,15:18:00,23395,23395,23375,23385,48
01/10/2009,15:21:00,23380,23380,23350,23365,103
01/10/2009,15:24:00,23360,23370,23355,23370,39
01/10/2009,15:27:00,23370,23380,23365,23380,70
01/10/2009,15:30:00,23385,23385,23340,23340,160
01/10/2009,15:33:00,23345,23360,23275,23295,175
01/10/2009,15:36:00,23295,23335,23285,23330,112
01/10/2009,15:39:00,23330,23345,23315,23335,88
01/10/2009,15:42:00,23340,23340,23315,23325,97
01/10/2009,15:45:00,23325,23335,23295,23335,129
01/10/2009,15:48:00,23335,23365,23315,23340,152
01/10/2009,15:51:00,23330,23340,23310,23320,134
01/10/2009,15:54:00,23315,23330,23300,23300,64
01/10/2009,15:57:00,23310,23325,23295,23305,85
01/10/2009,16:00:00,23315,23345,23190,23310,598
01/10/2009,16:03:00,23315,23345,23210,23210,259
01/10/2009,16:06:00,23205,23225,23180,23215,283
01/10/2009,16:09:00,23220,23220,23170,23205,264
01/10/2009,16:12:00,23210,23215,23195,23205,127
01/10/2009,16:15:00,23205,23205,23165,23180,202
01/10/2009,16:18:00,23175,23230,23170,23220,144
01/10/2009,16:21:00,23215,23230,23190,23230,158
01/10/2009,16:24:00,23230,23270,23230,23260,122
01/10/2009,16:27:00,23265,23270,23215,23215,134
01/10/2009,16:30:00,23210,23225,23200,23215,148
01/10/2009,16:33:00,23215,23250,23215,23245,72
01/10/2009,16:36:00,23240,23265,23240,23245,85
01/10/2009,16:39:00,23250,23260,23225,23245,92
01/10/2009,16:42:00,23250,23255,23230,23245,78
01/10/2009,16:45:00,23245,23250,23200,23200,220
01/10/2009,16:48:00,23200,23215,23175,23190,166
01/10/2009,16:51:00,23185,23220,23180,23210,112
01/10/2009,16:54:00,23210,23235,23205,23215,82
01/10/2009,16:57:00,23210,23210,23170,23180,126
01/10/2009,17:00:00,23180,23185,23100,23105,377
01/10/2009,17:03:00,23100,23100,23055,23070,328
01/10/2009,17:06:00,23065,23070,23010,23015,427
01/10/2009,17:09:00,23015,23015,22960,22990,418
01/10/2009,17:12:00,22990,23015,22985,23015,232
01/10/2009,17:15:00,23010,23020,22985,23010,222
01/10/2009,17:18:00,23015,23040,23005,23035,142
01/10/2009,17:21:00,23035,23050,23025,23040,162
01/10/2009,17:24:00,23035,23060,22990,22995,361
01/10/2009,17:27:00,23000,23010,22960,22965,525
01/10/2009,17:30:00,22960,22985,22920,22960,426
01/10/2009,17:33:00,22960,22970,22940,22960,147
01/10/2009,17:36:00,22965,22980,22955,22965,173
01/10/2009,17:39:00,22970,22970,22925,22965,107
02/10/2009,09:00:00,22835,22835,22745,22765,295
02/10/2009,09:03:00,22765,22765,22735,22760,319
02/10/2009,09:06:00,22755,22760,22710,22720,232
02/10/2009,09:09:00,22715,22775,22710,22775,219
02/10/2009,09:12:00,22775,22780,22755,22755,220
02/10/2009,09:15:00,22750,22755,22725,22755,215
02/10/2009,09:18:00,22750,22755,22730,22750,105
02/10/2009,09:21:00,22750,22750,22670,22675,252
02/10/2009,09:24:00,22680,22720,22675,22675,249
02/10/2009,09:27:00,22670,22670,22610,22625,531
02/10/2009,09:30:00,22625,22665,22615,22640,200
02/10/2009,09:33:00,22640,22655,22615,22640,198
02/10/2009,09:36:00,22635,22650,22580,22600,272
02/10/2009,09:39:00,22600,22635,22590,22625,186
02/10/2009,09:42:00,22630,22670,22620,22665,126
02/10/2009,09:45:00,22665,22700,22660,22665,182
02/10/2009,09:48:00,22670,22710,22670,22700,94
02/10/2009,09:51:00,22705,22725,22690,22715,150
02/10/2009,09:54:00,22720,22750,22715,22740,92
02/10/2009,09:57:00,22740,22760,22725,22735,137
02/10/2009,10:00:00,22740,22750,22700,22710,143
02/10/2009,10:03:00,22720,22735,22720,22725,44
02/10/2009,10:06:00,22725,22735,22725,22730,46
02/10/2009,10:09:00,22725,22755,22725,22745,55
02/10/2009,10:12:00,22740,22755,22735,22755,91
02/10/2009,10:15:00,22755,22770,22745,22745,65
02/10/2009,10:18:00,22745,22755,22740,22745,39
02/10/2009,10:21:00,22745,22745,22715,22725,130
02/10/2009,10:24:00,22720,22720,22695,22715,67
02/10/2009,10:27:00,22715,22715,22700,22700,20
02/10/2009,10:30:00,22690,22695,22680,22695,120
02/10/2009,10:33:00,22690,22710,22685,22710,98
02/10/2009,10:36:00,22715,22725,22685,22695,159
02/10/2009,10:39:00,22695,22710,22660,22670,252
02/10/2009,10:42:00,22670,22690,22665,22685,131
02/10/2009,10:45:00,22685,22685,22650,22655,177
02/10/2009,10:48:00,22655,22685,22645,22670,157
02/10/2009,10:51:00,22675,22705,22675,22705,84
02/10/2009,10:54:00,22705,22720,22700,22720,40
02/10/2009,10:57:00,22715,22720,22710,22710,14
02/10/2009,11:00:00,22715,22730,22715,22730,39
02/10/2009,11:03:00,22735,22790,22735,22785,222
02/10/2009,11:06:00,22785,22785,22760,22775,67
02/10/2009,11:09:00,22780,22795,22770,22785,76
02/10/2009,11:12:00,22790,22800,22790,22790,26
02/10/2009,11:15:00,22795,22815,22790,22815,40
02/10/2009,11:18:00,22810,22815,22795,22795,47
02/10/2009,11:21:00,22795,22795,22750,22765,99
02/10/2009,11:24:00,22755,22755,22710,22720,135
02/10/2009,11:27:00,22720,22730,22715,22730,33
02/10/2009,11:30:00,22730,22740,22720,22720,43
02/10/2009,11:33:00,22720,22730,22720,22730,14
02/10/2009,11:36:00,22730,22745,22725,22740,19
02/10/2009,11:39:00,22740,22740,22730,22735,19
02/10/2009,11:42:00,22735,22740,22730,22730,23
02/10/2009,11:45:00,22735,22755,22730,22740,46
02/10/2009,11:48:00,22735,22740,22730,22740,24
02/10/2009,11:51:00,22745,22750,22720,22735,61
02/10/2009,11:54:00,22730,22740,22725,22725,50
02/10/2009,11:57:00,22730,22765,22730,22745,47
02/10/2009,12:00:00,22750,22760,22750,22750,20
02/10/2009,12:03:00,22755,22770,22755,22765,24
02/10/2009,12:06:00,22760,22760,22755,22755,15
02/10/2009,12:09:00,22755,22770,22750,22760,15
02/10/2009,12:12:00,22760,22770,22755,22765,23
02/10/2009,12:15:00,22760,22770,22755,22760,32
02/10/2009,12:18:00,22760,22770,22760,22770,49
02/10/2009,12:21:00,22770,22770,22755,22765,47
02/10/2009,12:24:00,22765,22765,22765,22765,9
02/10/2009,12:27:00,22760,22770,22760,22770,10
02/10/2009,12:30:00,22765,22770,22760,22770,26
02/10/2009,12:33:00,22775,22780,22770,22775,21
02/10/2009,12:36:00,22770,22780,22770,22780,13
02/10/2009,12:39:00,22780,22820,22780,22820,61
02/10/2009,12:42:00,22820,22820,22770,22775,85
02/10/2009,12:45:00,22765,22780,22760,22770,39
02/10/2009,12:48:00,22775,22775,22760,22760,18
02/10/2009,12:51:00,22760,22760,22740,22740,39
02/10/2009,12:54:00,22740,22750,22740,22740,23
02/10/2009,12:57:00,22735,22740,22735,22735,8
02/10/2009,13:00:00,22740,22745,22735,22745,20
02/10/2009,13:03:00,22745,22750,22745,22750,20
02/10/2009,13:06:00,22745,22760,22745,22760,21
02/10/2009,13:09:00,22760,22760,22755,22755,9
02/10/2009,13:12:00,22755,22765,22755,22765,33
02/10/2009,13:15:00,22765,22770,22750,22755,38
02/10/2009,13:18:00,22750,22755,22745,22745,10
02/10/2009,13:21:00,22745,22745,22730,22740,44
02/10/2009,13:24:00,22735,22750,22730,22750,44
02/10/2009,13:27:00,22745,22745,22730,22740,72
02/10/2009,13:30:00,22740,22755,22730,22755,56
02/10/2009,13:33:00,22745,22745,22745,22745,12
02/10/2009,13:36:00,22750,22755,22750,22755,17
02/10/2009,13:39:00,22755,22755,22745,22745,23
02/10/2009,13:42:00,22750,22760,22750,22760,12
02/10/2009,13:45:00,22760,22770,22760,22765,10
02/10/2009,13:48:00,22770,22770,22760,22760,13
02/10/2009,13:51:00,22755,22755,22745,22745,11
02/10/2009,13:54:00,22750,22765,22750,22755,17
02/10/2009,13:57:00,22755,22755,22735,22735,13
02/10/2009,14:00:00,22740,22740,22730,22730,15
02/10/2009,14:03:00,22730,22730,22715,22720,47
02/10/2009,14:06:00,22715,22715,22705,22715,19
02/10/2009,14:09:00,22715,22720,22705,22705,19
02/10/2009,14:12:00,22710,22730,22710,22725,18
02/10/2009,14:15:00,22725,22730,22720,22725,21
02/10/2009,14:18:00,22720,22725,22685,22700,77
02/10/2009,14:21:00,22705,22710,22695,22700,38
02/10/2009,14:24:00,22700,22730,22695,22725,38
02/10/2009,14:27:00,22725,22735,22695,22710,46
02/10/2009,14:30:00,22700,22700,22560,22570,559
02/10/2009,14:33:00,22570,22590,22510,22525,440
02/10/2009,14:36:00,22520,22530,22490,22520,375
02/10/2009,14:39:00,22520,22570,22515,22560,236
02/10/2009,14:42:00,22555,22595,22555,22585,185
02/10/2009,14:45:00,22590,22595,22565,22575,189
02/10/2009,14:48:00,22575,22580,22535,22535,151
02/10/2009,14:51:00,22530,22535,22500,22500,238
02/10/2009,14:54:00,22500,22500,22445,22480,356
02/10/2009,14:57:00,22480,22510,22470,22495,209
02/10/2009,15:00:00,22495,22510,22465,22500,258
02/10/2009,15:03:00,22505,22505,22465,22480,191
02/10/2009,15:06:00,22475,22520,22465,22520,100
02/10/2009,15:09:00,22520,22540,22510,22540,72
02/10/2009,15:12:00,22535,22560,22530,22560,64
02/10/2009,15:15:00,22565,22570,22550,22565,65
02/10/2009,15:18:00,22570,22585,22555,22555,51
02/10/2009,15:21:00,22555,22565,22545,22550,96
02/10/2009,15:24:00,22550,22550,22535,22540,47
02/10/2009,15:27:00,22535,22560,22535,22545,63
02/10/2009,15:30:00,22550,22565,22530,22540,126
02/10/2009,15:33:00,22535,22595,22520,22590,163
02/10/2009,15:36:00,22585,22615,22565,22580,165
02/10/2009,15:39:00,22575,22580,22550,22565,67
02/10/2009,15:42:00,22560,22560,22530,22555,81
02/10/2009,15:45:00,22550,22625,22545,22610,180
02/10/2009,15:48:00,22615,22640,22605,22630,99
02/10/2009,15:51:00,22625,22645,22610,22625,93
02/10/2009,15:54:00,22635,22635,22610,22620,100
02/10/2009,15:57:00,22615,22635,22610,22615,55
02/10/2009,16:00:00,22620,22630,22530,22610,314
02/10/2009,16:03:00,22610,22640,22595,22610,184
02/10/2009,16:06:00,22610,22625,22600,22615,71
02/10/2009,16:09:00,22600,22605,22555,22590,124
02/10/2009,16:12:00,22585,22585,22530,22560,112
02/10/2009,16:15:00,22560,22595,22550,22565,161
02/10/2009,16:18:00,22555,22590,22540,22580,147
02/10/2009,16:21:00,22575,22635,22575,22630,149
02/10/2009,16:24:00,22635,22685,22620,22650,190
02/10/2009,16:27:00,22655,22685,22650,22670,133
02/10/2009,16:30:00,22675,22675,22620,22645,129
02/10/2009,16:33:00,22645,22720,22640,22720,169
02/10/2009,16:36:00,22715,22720,22695,22710,135
02/10/2009,16:39:00,22710,22735,22705,22705,241
02/10/2009,16:42:00,22705,22705,22675,22690,174
02/10/2009,16:45:00,22700,22700,22635,22635,168
02/10/2009,16:48:00,22635,22650,22620,22630,102
02/10/2009,16:51:00,22635,22650,22620,22625,144
02/10/2009,16:54:00,22625,22625,22590,22610,184
02/10/2009,16:57:00,22615,22640,22610,22615,128
02/10/2009,17:00:00,22620,22635,22615,22630,59
02/10/2009,17:03:00,22630,22640,22620,22625,74
02/10/2009,17:06:00,22625,22635,22625,22630,57
02/10/2009,17:09:00,22630,22630,22595,22595,91
02/10/2009,17:12:00,22590,22600,22580,22585,130
02/10/2009,17:15:00,22580,22615,22580,22605,101
02/10/2009,17:18:00,22605,22615,22585,22595,90
02/10/2009,17:21:00,22595,22605,22580,22595,122
02/10/2009,17:24:00,22600,22620,22575,22575,207
02/10/2009,17:27:00,22580,22590,22555,22565,361
02/10/2009,17:30:00,22565,22630,22560,22595,196
02/10/2009,17:33:00,22600,22610,22515,22540,336
02/10/2009,17:36:00,22545,22550,22530,22535,67
02/10/2009,17:39:00,22535,22540,22515,22520,55
05/10/2009,09:00:00,22655,22660,22590,22630,345
05/10/2009,09:03:00,22635,22635,22515,22515,279
05/10/2009,09:06:00,22510,22520,22455,22480,293
05/10/2009,09:09:00,22480,22525,22475,22475,179
05/10/2009,09:12:00,22470,22505,22470,22505,202
05/10/2009,09:15:00,22500,22530,22480,22505,170
05/10/2009,09:18:00,22505,22540,22505,22540,168
05/10/2009,09:21:00,22545,22570,22545,22555,199
05/10/2009,09:24:00,22555,22585,22540,22565,132
05/10/2009,09:27:00,22555,22570,22540,22560,95
05/10/2009,09:30:00,22565,22585,22550,22550,99
05/10/2009,09:33:00,22555,22570,22540,22550,131
05/10/2009,09:36:00,22550,22555,22510,22515,87
05/10/2009,09:39:00,22515,22520,22415,22445,477
05/10/2009,09:42:00,22445,22500,22420,22495,200
05/10/2009,09:45:00,22490,22535,22490,22530,147
05/10/2009,09:48:00,22530,22540,22500,22515,96
05/10/2009,09:51:00,22510,22530,22500,22530,65
05/10/2009,09:54:00,22525,22570,22515,22560,112
05/10/2009,09:57:00,22560,22570,22545,22545,128
05/10/2009,10:00:00,22555,22580,22545,22565,144
05/10/2009,10:03:00,22560,22585,22560,22580,80
05/10/2009,10:06:00,22585,22610,22585,22605,119
05/10/2009,10:09:00,22605,22665,22605,22660,203
05/10/2009,10:12:00,22665,22670,22635,22645,140
05/10/2009,10:15:00,22650,22650,22620,22625,60
05/10/2009,10:18:00,22625,22640,22600,22600,91
05/10/2009,10:21:00,22605,22620,22590,22590,47
05/10/2009,10:24:00,22590,22600,22585,22585,79
05/10/2009,10:27:00,22590,22600,22590,22600,34
05/10/2009,10:30:00,22590,22595,22575,22590,37
05/10/2009,10:33:00,22595,22610,22565,22565,80
05/10/2009,10:36:00,22570,22570,22535,22540,134
05/10/2009,10:39:00,22535,22555,22535,22555,29
05/10/2009,10:42:00,22555,22560,22545,22560,75
05/10/2009,10:45:00,22555,22560,22540,22545,44
05/10/2009,10:48:00,22545,22545,22510,22515,83
05/10/2009,10:51:00,22515,22525,22505,22525,52
05/10/2009,10:54:00,22525,22530,22515,22530,22
05/10/2009,10:57:00,22525,22545,22525,22545,62
05/10/2009,11:00:00,22545,22565,22545,22550,63
05/10/2009,11:03:00,22555,22570,22555,22555,20
05/10/2009,11:06:00,22560,22565,22545,22545,72
05/10/2009,11:09:00,22555,22565,22550,22560,26
05/10/2009,11:12:00,22560,22560,22555,22555,8
05/10/2009,11:15:00,22560,22615,22560,22610,86
05/10/2009,11:18:00,22615,22615,22555,22555,88
05/10/2009,11:21:00,22555,22565,22545,22555,77
05/10/2009,11:24:00,22560,22580,22555,22565,48
05/10/2009,11:27:00,22570,22575,22560,22565,38
05/10/2009,11:30:00,22560,22575,22560,22575,31
05/10/2009,11:33:00,22580,22620,22580,22605,51
05/10/2009,11:36:00,22605,22610,22605,22610,26
05/10/2009,11:39:00,22620,22620,22605,22610,34
05/10/2009,11:42:00,22610,22615,22605,22615,19
05/10/2009,11:45:00,22615,22620,22610,22620,15
05/10/2009,11:48:00,22620,22630,22605,22605,38
05/10/2009,11:51:00,22605,22605,22590,22590,71
05/10/2009,11:54:00,22595,22600,22580,22595,23
05/10/2009,11:57:00,22595,22600,22590,22600,17
05/10/2009,12:00:00,22605,22620,22595,22620,34
05/10/2009,12:03:00,22620,22620,22595,22595,53
05/10/2009,12:06:00,22605,22605,22600,22605,28
05/10/2009,12:09:00,22605,22610,22600,22605,11
05/10/2009,12:12:00,22605,22610,22595,22605,20
05/10/2009,12:15:00,22605,22605,22595,22600,34
05/10/2009,12:18:00,22600,22615,22600,22610,27
05/10/2009,12:21:00,22615,22625,22615,22625,16
05/10/2009,12:24:00,22630,22645,22630,22640,36
05/10/2009,12:27:00,22645,22645,22630,22635,16
05/10/2009,12:30:00,22645,22650,22645,22645,41
05/10/2009,12:33:00,22645,22645,22630,22630,46
05/10/2009,12:36:00,22630,22635,22620,22630,20
05/10/2009,12:39:00,22630,22640,22625,22640,25
05/10/2009,12:42:00,22630,22640,22630,22640,9
05/10/2009,12:45:00,22645,22645,22640,22640,16
05/10/2009,12:48:00,22640,22645,22635,22645,8
05/10/2009,12:51:00,22640,22650,22640,22645,21
05/10/2009,12:54:00,22650,22660,22650,22655,63
05/10/2009,12:57:00,22655,22665,22650,22665,17
05/10/2009,13:00:00,22670,22680,22660,22665,95
05/10/2009,13:03:00,22665,22675,22665,22675,8
05/10/2009,13:06:00,22675,22675,22665,22665,18
05/10/2009,13:09:00,22665,22675,22650,22655,31
05/10/2009,13:12:00,22655,22665,22655,22660,28
05/10/2009,13:15:00,22655,22655,22655,22655,5
05/10/2009,13:18:00,22650,22675,22650,22665,24
05/10/2009,13:21:00,22665,22670,22655,22670,33
05/10/2009,13:24:00,22670,22670,22655,22660,7
05/10/2009,13:27:00,22650,22655,22650,22650,17
05/10/2009,13:30:00,22650,22650,22605,22625,82
05/10/2009,13:33:00,22625,22640,22625,22635,11
05/10/2009,13:36:00,22635,22640,22630,22630,7
05/10/2009,13:39:00,22640,22640,22630,22640,17
05/10/2009,13:42:00,22635,22645,22635,22640,10
05/10/2009,13:45:00,22645,22645,22645,22645,4
05/10/2009,13:48:00,22645,22655,22630,22630,25
05/10/2009,13:51:00,22630,22635,22630,22635,7
05/10/2009,13:54:00,22635,22645,22635,22640,13
05/10/2009,13:57:00,22645,22665,22645,22650,40
05/10/2009,14:00:00,22650,22655,22650,22655,13
05/10/2009,14:03:00,22660,22665,22650,22650,46
05/10/2009,14:06:00,22645,22650,22645,22645,34
05/10/2009,14:09:00,22650,22660,22650,22655,30
05/10/2009,14:12:00,22655,22655,22650,22650,11
05/10/2009,14:15:00,22655,22655,22650,22655,7
05/10/2009,14:18:00,22655,22660,22655,22660,14
05/10/2009,14:21:00,22660,22660,22635,22635,18
05/10/2009,14:24:00,22630,22640,22600,22600,78
05/10/2009,14:27:00,22600,22605,22585,22585,36
05/10/2009,14:30:00,22585,22605,22585,22605,34
05/10/2009,14:33:00,22610,22620,22610,22620,69
05/10/2009,14:36:00,22625,22640,22615,22640,27
05/10/2009,14:39:00,22640,22640,22630,22630,16
05/10/2009,14:42:00,22630,22640,22625,22635,97
05/10/2009,14:45:00,22635,22645,22635,22640,19
05/10/2009,14:48:00,22635,22640,22620,22625,30
05/10/2009,14:51:00,22625,22625,22590,22590,39
05/10/2009,14:54:00,22595,22605,22590,22600,26
05/10/2009,14:57:00,22605,22610,22595,22605,15
05/10/2009,15:00:00,22600,22600,22590,22595,77
05/10/2009,15:03:00,22595,22605,22590,22600,37
05/10/2009,15:06:00,22600,22605,22600,22600,22
05/10/2009,15:09:00,22600,22610,22590,22610,16
05/10/2009,15:12:00,22600,22610,22600,22605,5
05/10/2009,15:15:00,22610,22610,22590,22595,28
05/10/2009,15:18:00,22590,22600,22590,22595,19
05/10/2009,15:21:00,22595,22595,22590,22595,11
05/10/2009,15:24:00,22595,22595,22575,22585,67
05/10/2009,15:27:00,22585,22590,22585,22585,13
05/10/2009,15:30:00,22580,22605,22570,22590,58
05/10/2009,15:33:00,22590,22600,22535,22555,129
05/10/2009,15:36:00,22550,22565,22530,22550,110
05/10/2009,15:39:00,22555,22660,22545,22650,226
05/10/2009,15:42:00,22640,22675,22630,22660,130
05/10/2009,15:45:00,22660,22665,22625,22625,63
05/10/2009,15:48:00,22630,22645,22625,22640,62
05/10/2009,15:51:00,22645,22660,22635,22645,68
05/10/2009,15:54:00,22655,22695,22650,22665,247
05/10/2009,15:57:00,22655,22670,22635,22650,134
05/10/2009,16:00:00,22665,22735,22650,22655,405
05/10/2009,16:03:00,22660,22680,22625,22650,232
05/10/2009,16:06:00,22655,22655,22580,22595,178
05/10/2009,16:09:00,22595,22615,22550,22600,216
05/10/2009,16:12:00,22595,22640,22575,22620,142
05/10/2009,16:15:00,22615,22630,22585,22630,107
05/10/2009,16:18:00,22620,22665,22620,22645,117
05/10/2009,16:21:00,22645,22685,22635,22665,105
05/10/2009,16:24:00,22675,22675,22660,22660,60
05/10/2009,16:27:00,22665,22680,22640,22675,187
05/10/2009,16:30:00,22675,22705,22675,22685,130
05/10/2009,16:33:00,22685,22685,22640,22665,90
05/10/2009,16:36:00,22670,22695,22665,22695,65
05/10/2009,16:39:00,22700,22710,22690,22700,72
05/10/2009,16:42:00,22700,22705,22685,22705,44
05/10/2009,16:45:00,22710,22735,22690,22705,390
05/10/2009,16:48:00,22705,22705,22675,22685,1597
05/10/2009,16:51:00,22690,22715,22680,22700,66
05/10/2009,16:54:00,22705,22720,22700,22720,49
05/10/2009,16:57:00,22725,22765,22720,22755,248
05/10/2009,17:00:00,22760,22775,22755,22770,131
05/10/2009,17:03:00,22775,22775,22755,22770,59
05/10/2009,17:06:00,22765,22800,22765,22785,175
05/10/2009,17:09:00,22780,22780,22755,22765,55
05/10/2009,17:12:00,22765,22780,22765,22765,60
05/10/2009,17:15:00,22760,22765,22740,22740,86
05/10/2009,17:18:00,22745,22765,22740,22750,128
05/10/2009,17:21:00,22750,22755,22715,22725,193
05/10/2009,17:24:00,22725,22735,22705,22720,145
05/10/2009,17:27:00,22725,22770,22725,22745,279
05/10/2009,17:30:00,22745,22770,22725,22770,112
05/10/2009,17:33:00,22775,22775,22745,22755,75
05/10/2009,17:36:00,22755,22755,22725,22735,86
05/10/2009,17:39:00,22730,22745,22720,22725,38
06/10/2009,09:00:00,22865,22940,22850,22930,365
06/10/2009,09:03:00,22930,22965,22915,22945,402
06/10/2009,09:06:00,22945,22970,22925,22965,299
06/10/2009,09:09:00,22965,22965,22930,22940,192
06/10/2009,09:12:00,22945,22945,22895,22900,210
06/10/2009,09:15:00,22905,22920,22885,22900,134
06/10/2009,09:18:00,22890,22920,22890,22920,88
06/10/2009,09:21:00,22915,22930,22905,22925,177
06/10/2009,09:24:00,22920,22920,22875,22895,130
06/10/2009,09:27:00,22895,22910,22895,22905,69
06/10/2009,09:30:00,22910,22915,22880,22890,70
06/10/2009,09:33:00,22895,22915,22875,22890,76
06/10/2009,09:36:00,22885,22885,22860,22885,81
06/10/2009,09:39:00,22885,22930,22885,22920,107
06/10/2009,09:42:00,22920,22935,22915,22925,112
06/10/2009,09:45:00,22930,22950,22925,22930,178
06/10/2009,09:48:00,22930,22945,22925,22935,50
06/10/2009,09:51:00,22930,22930,22920,22920,54
06/10/2009,09:54:00,22915,22940,22915,22920,95
06/10/2009,09:57:00,22925,22930,22920,22920,34
06/10/2009,10:00:00,22930,22975,22930,22970,201
06/10/2009,10:03:00,22970,22975,22955,22960,68
06/10/2009,10:06:00,22965,22990,22965,22985,138
06/10/2009,10:09:00,22985,22985,22960,22975,55
06/10/2009,10:12:00,22980,22990,22975,22980,103
06/10/2009,10:15:00,22980,22980,22970,22975,37
06/10/2009,10:18:00,22970,22990,22970,22985,57
06/10/2009,10:21:00,22990,23045,22985,23035,364
06/10/2009,10:24:00,23040,23065,23030,23035,179
06/10/2009,10:27:00,23030,23040,23015,23035,61
06/10/2009,10:30:00,23035,23040,23010,23025,120
06/10/2009,10:33:00,23025,23035,23020,23020,70
06/10/2009,10:36:00,23020,23020,22985,22995,89
06/10/2009,10:39:00,22995,23005,22990,22995,1049
06/10/2009,10:42:00,22995,23015,22995,23015,28
06/10/2009,10:45:00,23015,23025,23010,23020,72
06/10/2009,10:48:00,23020,23020,23000,23000,75
06/10/2009,10:51:00,23000,23020,23000,23015,35
06/10/2009,10:54:00,23015,23020,23015,23020,22
06/10/2009,10:57:00,23020,23025,23015,23015,19
06/10/2009,11:00:00,23015,23035,23010,23030,64
06/10/2009,11:03:00,23030,23200,23030,23105,714
06/10/2009,11:06:00,23100,23115,23090,23105,163
06/10/2009,11:09:00,23105,23120,23095,23110,211
06/10/2009,11:12:00,23100,23150,23100,23110,196
06/10/2009,11:15:00,23110,23135,23110,23130,98
06/10/2009,11:18:00,23130,23170,23130,23165,291
06/10/2009,11:21:00,23165,23200,23150,23170,285
06/10/2009,11:24:00,23160,23175,23150,23150,77
06/10/2009,11:27:00,23155,23170,23155,23155,79
06/10/2009,11:30:00,23150,23155,23140,23140,76
06/10/2009,11:33:00,23145,23145,23130,23130,35
06/10/2009,11:36:00,23135,23145,23115,23120,46
06/10/2009,11:39:00,23125,23140,23125,23135,39
06/10/2009,11:42:00,23135,23145,23130,23130,52
06/10/2009,11:45:00,23130,23160,23125,23160,42
06/10/2009,11:48:00,23155,23160,23140,23150,1068
06/10/2009,11:51:00,23150,23160,23145,23155,38
06/10/2009,11:54:00,23155,23155,23140,23145,34
06/10/2009,11:57:00,23145,23150,23140,23140,36
06/10/2009,12:00:00,23145,23155,23115,23120,125
06/10/2009,12:03:00,23125,23130,23120,23125,47
06/10/2009,12:06:00,23125,23130,23120,23125,29
06/10/2009,12:09:00,23125,23135,23125,23135,51
06/10/2009,12:12:00,23140,23145,23135,23135,43
06/10/2009,12:15:00,23140,23160,23140,23150,80
06/10/2009,12:18:00,23150,23150,23130,23130,44
06/10/2009,12:21:00,23140,23145,23135,23140,21
06/10/2009,12:24:00,23145,23155,23145,23155,14
06/10/2009,12:27:00,23155,23155,23140,23155,85
06/10/2009,12:30:00,23155,23165,23145,23150,49
06/10/2009,12:33:00,23155,23170,23155,23170,39
06/10/2009,12:36:00,23170,23175,23170,23175,31
06/10/2009,12:39:00,23165,23170,23155,23155,38
06/10/2009,12:42:00,23160,23170,23160,23160,37
06/10/2009,12:45:00,23160,23175,23160,23165,19
06/10/2009,12:48:00,23165,23165,23150,23155,35
06/10/2009,12:51:00,23155,23160,23155,23155,11
06/10/2009,12:54:00,23160,23160,23155,23160,19
06/10/2009,12:57:00,23160,23175,23160,23170,34
06/10/2009,13:00:00,23170,23170,23160,23165,27
06/10/2009,13:03:00,23165,23180,23165,23180,37
06/10/2009,13:06:00,23175,23180,23165,23175,21
06/10/2009,13:09:00,23175,23175,23165,23170,45
06/10/2009,13:12:00,23170,23170,23165,23165,22
06/10/2009,13:15:00,23160,23170,23160,23170,19
06/10/2009,13:18:00,23170,23175,23170,23175,18
06/10/2009,13:21:00,23175,23175,23160,23160,25
06/10/2009,13:24:00,23160,23165,23160,23165,18
06/10/2009,13:27:00,23160,23170,23160,23170,25
06/10/2009,13:30:00,23165,23170,23160,23165,22
06/10/2009,13:33:00,23165,23165,23150,23150,29
06/10/2009,13:36:00,23155,23155,23150,23155,9
06/10/2009,13:39:00,23160,23160,23155,23160,15
06/10/2009,13:42:00,23165,23165,23165,23165,10
06/10/2009,13:45:00,23165,23180,23160,23170,37
06/10/2009,13:48:00,23170,23175,23170,23170,7
06/10/2009,13:51:00,23175,23195,23175,23190,67
06/10/2009,13:54:00,23190,23190,23180,23180,13
06/10/2009,13:57:00,23180,23185,23175,23180,20
06/10/2009,14:00:00,23175,23185,23175,23185,13
06/10/2009,14:03:00,23180,23185,23175,23175,17
06/10/2009,14:06:00,23175,23190,23175,23190,61
06/10/2009,14:09:00,23185,23190,23175,23180,51
06/10/2009,14:12:00,23175,23185,23170,23170,38
06/10/2009,14:15:00,23170,23170,23160,23160,21
06/10/2009,14:18:00,23160,23160,23160,23160,7
06/10/2009,14:21:00,23160,23175,23160,23175,25
06/10/2009,14:24:00,23170,23180,23165,23165,36
06/10/2009,14:27:00,23170,23180,23170,23175,18
06/10/2009,14:30:00,23175,23175,23160,23160,20
06/10/2009,14:33:00,23155,23165,23145,23165,63
06/10/2009,14:36:00,23160,23170,23160,23160,40
06/10/2009,14:39:00,23160,23160,23150,23155,13
06/10/2009,14:42:00,23155,23155,23150,23150,13
06/10/2009,14:45:00,23155,23155,23145,23145,20
06/10/2009,14:48:00,23145,23155,23145,23155,14
06/10/2009,14:51:00,23150,23155,23150,23155,20
06/10/2009,14:54:00,23160,23170,23160,23160,56
06/10/2009,14:57:00,23165,23165,23160,23160,17
06/10/2009,15:00:00,23165,23190,23165,23185,65
06/10/2009,15:03:00,23180,23190,23180,23180,19
06/10/2009,15:06:00,23175,23185,23175,23175,40
06/10/2009,15:09:00,23180,23180,23170,23175,18
06/10/2009,15:12:00,23175,23175,23165,23175,45
06/10/2009,15:15:00,23170,23175,23165,23175,30
06/10/2009,15:18:00,23170,23170,23155,23160,39
06/10/2009,15:21:00,23155,23170,23150,23160,54
06/10/2009,15:24:00,23165,23165,23145,23145,38
06/10/2009,15:27:00,23145,23145,23130,23140,40
06/10/2009,15:30:00,23130,23175,23125,23160,101
06/10/2009,15:33:00,23170,23180,23155,23180,158
06/10/2009,15:36:00,23185,23200,23155,23170,184
06/10/2009,15:39:00,23165,23245,23165,23235,333
06/10/2009,15:42:00,23230,23250,23215,23225,199
06/10/2009,15:45:00,23225,23260,23225,23260,185
06/10/2009,15:48:00,23260,23260,23230,23235,67
06/10/2009,15:51:00,23245,23295,23240,23290,202
06/10/2009,15:54:00,23295,23305,23280,23280,159
06/10/2009,15:57:00,23290,23290,23265,23285,58
06/10/2009,16:00:00,23290,23300,23275,23295,156
06/10/2009,16:03:00,23300,23325,23280,23310,211
06/10/2009,16:06:00,23310,23310,23275,23295,111
06/10/2009,16:09:00,23295,23310,23280,23285,72
06/10/2009,16:12:00,23290,23290,23265,23280,83
06/10/2009,16:15:00,23285,23295,23285,23285,58
06/10/2009,16:18:00,23290,23305,23285,23305,64
06/10/2009,16:21:00,23310,23320,23300,23315,113
06/10/2009,16:24:00,23315,23335,23305,23305,171
06/10/2009,16:27:00,23300,23310,23285,23285,102
06/10/2009,16:30:00,23285,23295,23270,23290,113
06/10/2009,16:33:00,23290,23295,23270,23290,88
06/10/2009,16:36:00,23285,23325,23280,23320,115
06/10/2009,16:39:00,23320,23330,23300,23300,140
06/10/2009,16:42:00,23305,23340,23300,23325,183
06/10/2009,16:45:00,23320,23335,23310,23315,86
06/10/2009,16:48:00,23315,23330,23305,23305,73
06/10/2009,16:51:00,23305,23320,23305,23305,55
06/10/2009,16:54:00,23300,23325,23300,23310,68
06/10/2009,16:57:00,23305,23320,23300,23320,67
06/10/2009,17:00:00,23320,23325,23305,23310,92
06/10/2009,17:03:00,23310,23350,23300,23345,193
06/10/2009,17:06:00,23340,23365,23330,23360,168
06/10/2009,17:09:00,23360,23385,23355,23370,140
06/10/2009,17:12:00,23370,23380,23360,23365,57
06/10/2009,17:15:00,23370,23375,23355,23365,67
06/10/2009,17:18:00,23360,23370,23350,23360,87
06/10/2009,17:21:00,23360,23385,23360,23380,89
06/10/2009,17:24:00,23375,23385,23360,23375,196
06/10/2009,17:27:00,23375,23410,23370,23390,358
06/10/2009,17:30:00,23385,23395,23330,23355,377
06/10/2009,17:33:00,23355,23355,23320,23340,260
06/10/2009,17:36:00,23340,23405,23330,23370,302
06/10/2009,17:39:00,23370,23380,23360,23360,43
07/10/2009,09:00:00,23310,23390,23305,23350,316
07/10/2009,09:03:00,23345,23350,23295,23320,424
07/10/2009,09:06:00,23325,23330,23305,23325,221
07/10/2009,09:09:00,23320,23360,23315,23360,169
07/10/2009,09:12:00,23360,23405,23355,23400,361
07/10/2009,09:15:00,23400,23440,23390,23430,174
07/10/2009,09:18:00,23435,23480,23430,23480,259
07/10/2009,09:21:00,23480,23535,23480,23530,293
07/10/2009,09:24:00,23535,23550,23510,23515,211
07/10/2009,09:27:00,23520,23530,23480,23485,151
07/10/2009,09:30:00,23490,23490,23470,23485,91
07/10/2009,09:33:00,23485,23485,23445,23450,117
07/10/2009,09:36:00,23450,23460,23430,23460,72
07/10/2009,09:39:00,23460,23465,23420,23465,138
07/10/2009,09:42:00,23465,23475,23450,23465,79
07/10/2009,09:45:00,23460,23460,23425,23430,95
07/10/2009,09:48:00,23435,23450,23435,23445,33
07/10/2009,09:51:00,23455,23455,23445,23455,54
07/10/2009,09:54:00,23455,23465,23450,23450,29
07/10/2009,09:57:00,23450,23475,23450,23465,40
07/10/2009,10:00:00,23470,23500,23470,23490,94
07/10/2009,10:03:00,23485,23490,23475,23475,40
07/10/2009,10:06:00,23475,23475,23440,23440,85
07/10/2009,10:09:00,23435,23460,23435,23450,58
07/10/2009,10:12:00,23455,23470,23455,23455,44
07/10/2009,10:15:00,23450,23455,23445,23445,18
07/10/2009,10:18:00,23445,23460,23445,23450,38
07/10/2009,10:21:00,23450,23450,23405,23425,118
07/10/2009,10:24:00,23425,23430,23405,23410,43
07/10/2009,10:27:00,23415,23435,23415,23430,46
07/10/2009,10:30:00,23435,23460,23435,23445,52
07/10/2009,10:33:00,23450,23490,23450,23475,117
07/10/2009,10:36:00,23475,23480,23470,23475,17
07/10/2009,10:39:00,23470,23510,23470,23500,85
07/10/2009,10:42:00,23500,23500,23475,23480,63
07/10/2009,10:45:00,23480,23490,23470,23480,43
07/10/2009,10:48:00,23480,23485,23475,23475,16
07/10/2009,10:51:00,23475,23490,23475,23490,34
07/10/2009,10:54:00,23485,23495,23475,23495,23
07/10/2009,10:57:00,23490,23495,23475,23485,22
07/10/2009,11:00:00,23480,23510,23455,23510,173
07/10/2009,11:03:00,23505,23505,23480,23485,86
07/10/2009,11:06:00,23490,23495,23485,23490,40
07/10/2009,11:09:00,23495,23510,23480,23485,86
07/10/2009,11:12:00,23490,23495,23485,23485,16
07/10/2009,11:15:00,23490,23500,23485,23500,29
07/10/2009,11:18:00,23495,23495,23475,23485,53
07/10/2009,11:21:00,23485,23485,23470,23470,20
07/10/2009,11:24:00,23470,23470,23450,23455,39
07/10/2009,11:27:00,23455,23455,23445,23450,37
07/10/2009,11:30:00,23450,23455,23445,23455,43
07/10/2009,11:33:00,23455,23465,23450,23460,33
07/10/2009,11:36:00,23450,23455,23445,23455,34
07/10/2009,11:39:00,23455,23465,23450,23465,9
07/10/2009,11:42:00,23455,23460,23455,23460,21
07/10/2009,11:45:00,23455,23455,23445,23445,28
07/10/2009,11:48:00,23445,23450,23445,23450,8
07/10/2009,11:51:00,23445,23445,23430,23435,34
07/10/2009,11:54:00,23430,23435,23420,23425,36
07/10/2009,11:57:00,23425,23435,23420,23425,17
07/10/2009,12:00:00,23430,23440,23425,23430,13
07/10/2009,12:03:00,23435,23435,23410,23410,35
07/10/2009,12:06:00,23405,23420,23400,23415,37
07/10/2009,12:09:00,23415,23420,23410,23420,18
07/10/2009,12:12:00,23410,23415,23405,23410,16
07/10/2009,12:15:00,23410,23410,23410,23410,35
07/10/2009,12:18:00,23420,23435,23420,23435,34
07/10/2009,12:21:00,23435,23435,23425,23435,18
07/10/2009,12:24:00,23435,23435,23425,23430,355
07/10/2009,12:27:00,23425,23430,23420,23425,14
07/10/2009,12:30:00,23425,23425,23425,23425,2
07/10/2009,12:33:00,23425,23425,23400,23400,45
07/10/2009,12:36:00,23400,23405,23390,23395,38
07/10/2009,12:39:00,23395,23395,23365,23365,50
07/10/2009,12:42:00,23370,23375,23355,23365,49
07/10/2009,12:45:00,23365,23370,23365,23370,17
07/10/2009,12:48:00,23370,23375,23365,23365,26
07/10/2009,12:51:00,23370,23375,23360,23370,12
07/10/2009,12:54:00,23375,23385,23370,23380,25
07/10/2009,12:57:00,23380,23385,23330,23340,156
07/10/2009,13:00:00,23345,23350,23315,23335,126
07/10/2009,13:03:00,23335,23335,23325,23330,50
07/10/2009,13:06:00,23335,23360,23335,23350,60
07/10/2009,13:09:00,23350,23365,23350,23360,41
07/10/2009,13:12:00,23360,23365,23355,23360,13
07/10/2009,13:15:00,23370,23375,23365,23370,15
07/10/2009,13:18:00,23360,23360,23330,23330,28
07/10/2009,13:21:00,23335,23345,23335,23340,22
07/10/2009,13:24:00,23340,23340,23285,23285,115
07/10/2009,13:27:00,23285,23290,23250,23260,132
07/10/2009,13:30:00,23265,23305,23260,23300,134
07/10/2009,13:33:00,23305,23325,23300,23300,57
07/10/2009,13:36:00,23300,23310,23300,23305,22
07/10/2009,13:39:00,23305,23345,23305,23345,44
07/10/2009,13:42:00,23350,23355,23345,23355,35
07/10/2009,13:45:00,23350,23350,23335,23340,25
07/10/2009,13:48:00,23340,23340,23320,23330,17
07/10/2009,13:51:00,23330,23335,23330,23335,61
07/10/2009,13:54:00,23335,23335,23325,23330,17
07/10/2009,13:57:00,23330,23330,23320,23320,12
07/10/2009,14:00:00,23315,23315,23280,23295,60
07/10/2009,14:03:00,23300,23330,23300,23320,45
07/10/2009,14:06:00,23310,23315,23305,23310,24
07/10/2009,14:09:00,23310,23325,23305,23310,29
07/10/2009,14:12:00,23310,23315,23305,23305,22
07/10/2009,14:15:00,23310,23310,23305,23305,17
07/10/2009,14:18:00,23310,23320,23305,23310,19
07/10/2009,14:21:00,23310,23310,23295,23295,17
07/10/2009,14:24:00,23305,23325,23305,23325,35
07/10/2009,14:27:00,23325,23340,23320,23340,18
07/10/2009,14:30:00,23335,23335,23320,23325,20
07/10/2009,14:33:00,23330,23350,23330,23340,60
07/10/2009,14:36:00,23345,23345,23335,23340,22
07/10/2009,14:39:00,23345,23365,23340,23365,57
07/10/2009,14:42:00,23360,23365,23355,23365,25
07/10/2009,14:45:00,23365,23370,23330,23330,78
07/10/2009,14:48:00,23325,23330,23305,23315,48
07/10/2009,14:51:00,23320,23320,23310,23315,14
07/10/2009,14:54:00,23310,23340,23310,23325,46
07/10/2009,14:57:00,23320,23330,23315,23330,22
07/10/2009,15:00:00,23330,23335,23315,23320,32
07/10/2009,15:03:00,23325,23340,23320,23340,51
07/10/2009,15:06:00,23340,23345,23330,23335,20
07/10/2009,15:09:00,23335,23340,23335,23335,15
07/10/2009,15:12:00,23335,23350,23335,23350,16
07/10/2009,15:15:00,23345,23350,23340,23350,24
07/10/2009,15:18:00,23345,23365,23345,23355,98
07/10/2009,15:21:00,23355,23360,23350,23360,15
07/10/2009,15:24:00,23360,23365,23350,23365,32
07/10/2009,15:27:00,23355,23355,23340,23350,26
07/10/2009,15:30:00,23350,23355,23315,23330,136
07/10/2009,15:33:00,23340,23410,23340,23410,183
07/10/2009,15:36:00,23410,23420,23380,23415,241
07/10/2009,15:39:00,23415,23440,23365,23370,214
07/10/2009,15:42:00,23370,23380,23330,23350,195
07/10/2009,15:45:00,23360,23380,23325,23325,147
07/10/2009,15:48:00,23325,23350,23290,23335,171
07/10/2009,15:51:00,23330,23370,23330,23360,115
07/10/2009,15:54:00,23350,23385,23315,23375,150
07/10/2009,15:57:00,23380,23380,23340,23360,78
07/10/2009,16:00:00,23360,23365,23330,23345,72
07/10/2009,16:03:00,23360,23365,23330,23350,96
07/10/2009,16:06:00,23355,23355,23330,23350,58
07/10/2009,16:09:00,23345,23395,23345,23390,119
07/10/2009,16:12:00,23395,23415,23380,23405,127
07/10/2009,16:15:00,23410,23455,23395,23435,131
07/10/2009,16:18:00,23435,23445,23420,23425,113
07/10/2009,16:21:00,23420,23435,23415,23420,85
07/10/2009,16:24:00,23425,23425,23405,23410,45
07/10/2009,16:27:00,23415,23415,23395,23405,60
07/10/2009,16:30:00,23395,23415,23365,23375,205
07/10/2009,16:33:00,23380,23395,23355,23370,180
07/10/2009,16:36:00,23370,23415,23365,23400,145
07/10/2009,16:39:00,23400,23410,23385,23395,60
07/10/2009,16:42:00,23390,23415,23385,23405,84
07/10/2009,16:45:00,23395,23410,23390,23400,46
07/10/2009,16:48:00,23395,23400,23370,23375,116
07/10/2009,16:51:00,23380,23430,23380,23425,81
07/10/2009,16:54:00,23425,23435,23415,23430,91
07/10/2009,16:57:00,23425,23430,23405,23405,72
07/10/2009,17:00:00,23410,23425,23405,23425,77
07/10/2009,17:03:00,23425,23455,23425,23430,162
07/10/2009,17:06:00,23435,23450,23430,23430,61
07/10/2009,17:09:00,23425,23425,23410,23420,55
07/10/2009,17:12:00,23425,23430,23395,23395,78
07/10/2009,17:15:00,23400,23415,23390,23400,55
07/10/2009,17:18:00,23395,23405,23390,23400,48
07/10/2009,17:21:00,23400,23415,23395,23410,53
07/10/2009,17:24:00,23410,23420,23390,23395,103
07/10/2009,17:27:00,23395,23395,23335,23340,217
07/10/2009,17:30:00,23335,23340,23310,23320,110
07/10/2009,17:33:00,23315,23340,23280,23280,126
07/10/2009,17:36:00,23280,23300,23265,23280,143
07/10/2009,17:39:00,23275,23275,23220,23225,92