DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/11/2009,17:30:00,22490,22500,22480,22495,87
06/11/2009,17:31:00,22500,22525,22500,22520,48
06/11/2009,17:32:00,22515,22535,22515,22530,15
06/11/2009,17:33:00,22530,22535,22520,22525,26
06/11/2009,17:34:00,22530,22535,22525,22525,34
06/11/2009,17:35:00,22525,22530,22515,22520,50
06/11/2009,17:36:00,22515,22515,22510,22515,13
06/11/2009,17:37:00,22515,22550,22515,22550,63
06/11/2009,17:38:00,22540,22540,22525,22535,52
06/11/2009,17:39:00,22525,22550,22525,22530,48
09/11/2009,09:00:00,22730,22745,22625,22740,209
09/11/2009,09:01:00,22740,22745,22725,22740,90
09/11/2009,09:02:00,22735,22755,22725,22750,69
09/11/2009,09:03:00,22750,22750,22735,22745,84
09/11/2009,09:04:00,22750,22770,22745,22760,97
09/11/2009,09:05:00,22760,22790,22760,22785,117
09/11/2009,09:06:00,22780,22780,22765,22775,121
09/11/2009,09:07:00,22780,22790,22780,22780,88
09/11/2009,09:08:00,22785,22790,22780,22790,43
09/11/2009,09:09:00,22790,22795,22755,22765,78
09/11/2009,09:10:00,22770,22770,22750,22750,63
09/11/2009,09:11:00,22750,22750,22740,22740,61
09/11/2009,09:12:00,22735,22740,22730,22735,25
09/11/2009,09:13:00,22740,22750,22730,22745,24
09/11/2009,09:14:00,22745,22750,22740,22745,25
09/11/2009,09:15:00,22745,22755,22745,22750,23
09/11/2009,09:16:00,22750,22760,22750,22755,27
09/11/2009,09:17:00,22755,22760,22755,22755,18
09/11/2009,09:18:00,22750,22765,22745,22745,26
09/11/2009,09:19:00,22750,22750,22745,22745,18
09/11/2009,09:20:00,22745,22760,22745,22745,22
09/11/2009,09:21:00,22750,22755,22750,22750,11
09/11/2009,09:22:00,22750,22750,22745,22745,18
09/11/2009,09:23:00,22745,22750,22740,22740,15
09/11/2009,09:24:00,22745,22745,22735,22735,18
09/11/2009,09:25:00,22735,22740,22725,22725,31
09/11/2009,09:26:00,22725,22730,22705,22710,37
09/11/2009,09:27:00,22710,22710,22705,22705,16
09/11/2009,09:28:00,22705,22730,22705,22720,28
09/11/2009,09:29:00,22720,22725,22720,22725,9
09/11/2009,09:30:00,22725,22740,22725,22735,55
09/11/2009,09:31:00,22735,22755,22735,22745,40
09/11/2009,09:32:00,22750,22755,22750,22755,29
09/11/2009,09:33:00,22755,22770,22755,22765,40
09/11/2009,09:34:00,22760,22765,22755,22760,20
09/11/2009,09:35:00,22765,22765,22750,22755,20
09/11/2009,09:36:00,22760,22775,22760,22770,24
09/11/2009,09:37:00,22770,22775,22765,22775,18
09/11/2009,09:38:00,22780,22780,22765,22765,51
09/11/2009,09:39:00,22770,22770,22765,22765,9
09/11/2009,09:40:00,22765,22765,22760,22765,10
09/11/2009,09:41:00,22765,22765,22760,22765,23
09/11/2009,09:42:00,22770,22770,22765,22770,26
09/11/2009,09:43:00,22775,22780,22770,22775,28
09/11/2009,09:44:00,22770,22775,22765,22765,11
09/11/2009,09:45:00,22770,22775,22760,22765,19
09/11/2009,09:46:00,22770,22770,22765,22770,11
09/11/2009,09:47:00,22765,22770,22760,22770,12
09/11/2009,09:48:00,22770,22770,22765,22765,10
09/11/2009,09:49:00,22760,22760,22750,22750,29
09/11/2009,09:50:00,22750,22770,22750,22770,29
09/11/2009,09:51:00,22770,22770,22760,22760,13
09/11/2009,09:52:00,22765,22765,22765,22765,7
09/11/2009,09:53:00,22765,22770,22760,22760,58
09/11/2009,09:54:00,22760,22765,22755,22755,32
09/11/2009,09:55:00,22755,22755,22750,22750,10
09/11/2009,09:56:00,22750,22755,22750,22755,4
09/11/2009,09:57:00,22750,22750,22745,22745,4
09/11/2009,09:58:00,22755,22760,22750,22755,19
09/11/2009,09:59:00,22760,22760,22755,22755,9
09/11/2009,10:00:00,22755,22755,22750,22750,12
09/11/2009,10:01:00,22750,22750,22740,22745,15
09/11/2009,10:02:00,22745,22745,22740,22745,3
09/11/2009,10:03:00,22745,22745,22735,22740,7
09/11/2009,10:04:00,22740,22740,22735,22740,7
09/11/2009,10:05:00,22745,22745,22730,22740,26
09/11/2009,10:06:00,22735,22735,22735,22735,4
09/11/2009,10:07:00,22735,22735,22725,22730,17
09/11/2009,10:08:00,22730,22735,22730,22730,7
09/11/2009,10:09:00,22735,22760,22735,22760,35
09/11/2009,10:10:00,22755,22760,22750,22755,13
09/11/2009,10:11:00,22750,22750,22745,22745,6
09/11/2009,10:12:00,22745,22755,22745,22755,11
09/11/2009,10:13:00,22755,22755,22755,22755,2
09/11/2009,10:14:00,22750,22755,22750,22755,13
09/11/2009,10:15:00,22755,22755,22750,22755,19
09/11/2009,10:16:00,22755,22755,22750,22755,11
09/11/2009,10:17:00,22760,22775,22760,22770,76
09/11/2009,10:18:00,22765,22770,22765,22765,6
09/11/2009,10:19:00,22770,22775,22770,22775,12
09/11/2009,10:20:00,22770,22775,22770,22775,8
09/11/2009,10:21:00,22775,22790,22775,22785,60
09/11/2009,10:22:00,22780,22795,22780,22795,46
09/11/2009,10:23:00,22795,22810,22795,22800,64
09/11/2009,10:24:00,22800,22805,22800,22800,18
09/11/2009,10:25:00,22795,22800,22795,22800,7
09/11/2009,10:26:00,22800,22800,22790,22795,12
09/11/2009,10:27:00,22795,22810,22795,22800,38
09/11/2009,10:28:00,22805,22805,22800,22800,6
09/11/2009,10:29:00,22795,22795,22795,22795,7
09/11/2009,10:30:00,22800,22805,22795,22795,12
09/11/2009,10:31:00,22795,22800,22790,22790,18
09/11/2009,10:32:00,22790,22795,22785,22795,31
09/11/2009,10:33:00,22795,22795,22785,22785,6
09/11/2009,10:34:00,22785,22790,22785,22790,18
09/11/2009,10:35:00,22790,22805,22790,22790,30
09/11/2009,10:36:00,22795,22800,22790,22800,32
09/11/2009,10:37:00,22800,22800,22795,22795,4
09/11/2009,10:38:00,22790,22790,22790,22790,3
09/11/2009,10:39:00,22795,22830,22795,22825,93
09/11/2009,10:40:00,22825,22825,22815,22825,38
09/11/2009,10:41:00,22825,22850,22825,22840,111
09/11/2009,10:42:00,22840,22845,22830,22830,52
09/11/2009,10:43:00,22835,22840,22835,22840,16
09/11/2009,10:44:00,22835,22835,22830,22830,8
09/11/2009,10:45:00,22830,22830,22820,22820,8
09/11/2009,10:46:00,22825,22830,22825,22830,11
09/11/2009,10:47:00,22830,22830,22830,22830,9
09/11/2009,10:48:00,22830,22840,22830,22840,6
09/11/2009,10:49:00,22840,22855,22840,22850,31
09/11/2009,10:50:00,22850,22855,22845,22850,35
09/11/2009,10:51:00,22850,22855,22850,22855,16
09/11/2009,10:52:00,22850,22855,22850,22855,31
09/11/2009,10:53:00,22855,22855,22850,22855,15
09/11/2009,10:54:00,22850,22855,22850,22850,22
09/11/2009,10:55:00,22855,22870,22855,22870,41
09/11/2009,10:56:00,22865,22870,22860,22870,27
09/11/2009,10:57:00,22865,22875,22865,22875,7
09/11/2009,10:58:00,22870,22870,22860,22860,8
09/11/2009,10:59:00,22860,22860,22860,22860,6
09/11/2009,11:00:00,22860,22860,22855,22855,6
09/11/2009,11:01:00,22855,22860,22840,22845,23
09/11/2009,11:02:00,22845,22845,22840,22845,8
09/11/2009,11:03:00,22845,22845,22840,22845,18
09/11/2009,11:04:00,22840,22840,22830,22840,11
09/11/2009,11:05:00,22835,22840,22830,22840,18
09/11/2009,11:06:00,22840,22850,22840,22845,10
09/11/2009,11:07:00,22850,22850,22850,22850,5
09/11/2009,11:08:00,22850,22855,22845,22855,7
09/11/2009,11:09:00,22855,22870,22850,22855,18
09/11/2009,11:10:00,22855,22860,22850,22850,18
09/11/2009,11:11:00,22850,22850,22840,22840,5
09/11/2009,11:12:00,22840,22845,22835,22845,15
09/11/2009,11:13:00,22850,22855,22845,22845,7
09/11/2009,11:14:00,22840,22845,22835,22845,12
09/11/2009,11:15:00,22835,22840,22835,22840,5
09/11/2009,11:16:00,22840,22845,22840,22845,4
09/11/2009,11:17:00,22840,22840,22835,22840,13
09/11/2009,11:18:00,22840,22840,22840,22840,3
09/11/2009,11:19:00,22845,22845,22840,22840,3
09/11/2009,11:20:00,22840,22845,22835,22845,7
09/11/2009,11:21:00,22845,22845,22840,22840,11
09/11/2009,11:22:00,22845,22845,22845,22845,7
09/11/2009,11:23:00,22845,22845,22845,22845,1
09/11/2009,11:24:00,22850,22850,22850,22850,6
09/11/2009,11:25:00,22845,22845,22845,22845,3
09/11/2009,11:26:00,22840,22840,22840,22840,1
09/11/2009,11:27:00,22845,22845,22845,22845,3
09/11/2009,11:28:00,22845,22845,22845,22845,1
09/11/2009,11:29:00,22840,22840,22840,22840,3
09/11/2009,11:30:00,22835,22835,22830,22830,3
09/11/2009,11:31:00,22840,22845,22835,22845,5
09/11/2009,11:32:00,22840,22840,22840,22840,4
09/11/2009,11:33:00,22840,22840,22840,22840,1
09/11/2009,11:34:00,22835,22835,22835,22835,1
09/11/2009,11:35:00,22835,22840,22835,22840,11
09/11/2009,11:36:00,22845,22850,22845,22845,8
09/11/2009,11:38:00,22840,22845,22835,22835,4
09/11/2009,11:39:00,22840,22850,22840,22850,22
09/11/2009,11:40:00,22850,22860,22850,22855,11
09/11/2009,11:41:00,22855,22855,22850,22850,2
09/11/2009,11:42:00,22855,22865,22850,22855,23
09/11/2009,11:43:00,22855,22860,22855,22860,5
09/11/2009,11:44:00,22855,22860,22850,22860,13
09/11/2009,11:45:00,22855,22855,22850,22850,4
09/11/2009,11:46:00,22850,22860,22850,22860,3
09/11/2009,11:47:00,22860,22860,22855,22855,7
09/11/2009,11:48:00,22860,22860,22860,22860,2
09/11/2009,11:49:00,22860,22860,22860,22860,2
09/11/2009,11:50:00,22860,22860,22860,22860,1
09/11/2009,11:51:00,22860,22860,22855,22855,2
09/11/2009,11:52:00,22855,22855,22855,22855,2
09/11/2009,11:53:00,22855,22865,22855,22860,13
09/11/2009,11:54:00,22865,22870,22860,22860,10
09/11/2009,11:55:00,22865,22875,22865,22875,32
09/11/2009,11:56:00,22875,22880,22865,22870,27
09/11/2009,11:57:00,22870,22870,22870,22870,2
09/11/2009,11:58:00,22875,22895,22875,22885,48
09/11/2009,11:59:00,22890,22895,22885,22890,13
09/11/2009,12:00:00,22895,22905,22880,22895,41
09/11/2009,12:01:00,22885,22885,22880,22880,29
09/11/2009,12:02:00,22885,22885,22885,22885,3
09/11/2009,12:03:00,22885,22900,22885,22900,19
09/11/2009,12:04:00,22900,22930,22900,22915,118
09/11/2009,12:05:00,22920,22925,22910,22920,40
09/11/2009,12:06:00,22920,22920,22910,22915,92
09/11/2009,12:07:00,22910,22910,22905,22910,6
09/11/2009,12:08:00,22910,22910,22905,22905,2
09/11/2009,12:09:00,22910,22915,22895,22895,12
09/11/2009,12:10:00,22900,22905,22900,22905,9
09/11/2009,12:11:00,22905,22910,22905,22910,9
09/11/2009,12:12:00,22910,22910,22905,22910,15
09/11/2009,12:13:00,22910,22910,22905,22905,10
09/11/2009,12:14:00,22905,22905,22900,22900,21
09/11/2009,12:15:00,22895,22905,22895,22905,8
09/11/2009,12:16:00,22900,22900,22890,22895,12
09/11/2009,12:17:00,22895,22895,22890,22895,14
09/11/2009,12:18:00,22900,22910,22900,22910,10
09/11/2009,12:19:00,22900,22900,22895,22900,14
09/11/2009,12:20:00,22900,22900,22895,22895,8
09/11/2009,12:21:00,22900,22905,22895,22905,7
09/11/2009,12:22:00,22895,22900,22895,22900,107
09/11/2009,12:23:00,22905,22905,22905,22905,1
09/11/2009,12:24:00,22905,22910,22905,22910,6
09/11/2009,12:25:00,22910,22910,22890,22895,66
09/11/2009,12:26:00,22890,22895,22890,22895,5
09/11/2009,12:27:00,22900,22900,22890,22890,12
09/11/2009,12:28:00,22890,22890,22885,22890,9
09/11/2009,12:29:00,22890,22890,22875,22875,23
09/11/2009,12:30:00,22880,22880,22880,22880,6
09/11/2009,12:31:00,22880,22885,22875,22875,6
09/11/2009,12:32:00,22880,22885,22875,22885,5
09/11/2009,12:33:00,22885,22885,22880,22880,5
09/11/2009,12:34:00,22885,22885,22885,22885,2
09/11/2009,12:35:00,22885,22885,22880,22880,6
09/11/2009,12:36:00,22880,22880,22875,22875,10
09/11/2009,12:37:00,22875,22875,22875,22875,1
09/11/2009,12:38:00,22880,22880,22880,22880,4
09/11/2009,12:39:00,22880,22885,22875,22885,5
09/11/2009,12:40:00,22880,22885,22880,22885,2
09/11/2009,12:41:00,22880,22880,22880,22880,4
09/11/2009,12:42:00,22880,22885,22875,22885,4
09/11/2009,12:43:00,22885,22890,22885,22885,10
09/11/2009,12:44:00,22880,22880,22880,22880,2
09/11/2009,12:45:00,22885,22885,22880,22880,7
09/11/2009,12:46:00,22885,22885,22880,22885,7
09/11/2009,12:47:00,22880,22880,22880,22880,1
09/11/2009,12:48:00,22880,22880,22880,22880,2
09/11/2009,12:49:00,22880,22895,22880,22890,39
09/11/2009,12:50:00,22885,22885,22885,22885,1
09/11/2009,12:51:00,22890,22890,22880,22880,9
09/11/2009,12:52:00,22885,22885,22875,22875,2
09/11/2009,12:53:00,22875,22875,22870,22870,3
09/11/2009,12:54:00,22875,22875,22875,22875,19
09/11/2009,12:55:00,22870,22875,22870,22875,5
09/11/2009,12:56:00,22870,22870,22870,22870,13
09/11/2009,12:57:00,22875,22875,22875,22875,2
09/11/2009,12:58:00,22870,22880,22870,22880,7
09/11/2009,12:59:00,22880,22880,22880,22880,1
09/11/2009,13:00:00,22875,22875,22875,22875,4
09/11/2009,13:01:00,22875,22880,22875,22875,3
09/11/2009,13:02:00,22870,22875,22870,22870,12
09/11/2009,13:03:00,22875,22875,22865,22875,11
09/11/2009,13:04:00,22870,22875,22855,22860,21
09/11/2009,13:05:00,22860,22865,22860,22865,10
09/11/2009,13:06:00,22860,22865,22860,22860,5
09/11/2009,13:07:00,22855,22860,22855,22855,12
09/11/2009,13:08:00,22860,22860,22860,22860,4
09/11/2009,13:09:00,22860,22865,22860,22860,3
09/11/2009,13:10:00,22860,22860,22855,22860,4
09/11/2009,13:11:00,22865,22865,22865,22865,2
09/11/2009,13:12:00,22860,22865,22860,22865,7
09/11/2009,13:13:00,22865,22865,22865,22865,3
09/11/2009,13:14:00,22865,22870,22865,22870,3
09/11/2009,13:15:00,22870,22870,22870,22870,9
09/11/2009,13:16:00,22865,22865,22860,22860,6
09/11/2009,13:17:00,22855,22880,22855,22870,22
09/11/2009,13:18:00,22870,22880,22870,22880,11
09/11/2009,13:19:00,22875,22880,22870,22880,8
09/11/2009,13:20:00,22870,22880,22870,22870,6
09/11/2009,13:21:00,22880,22880,22880,22880,1
09/11/2009,13:22:00,22880,22880,22880,22880,1
09/11/2009,13:23:00,22880,22880,22880,22880,3
09/11/2009,13:24:00,22875,22875,22870,22870,12
09/11/2009,13:25:00,22870,22870,22870,22870,6
09/11/2009,13:26:00,22875,22880,22875,22875,8
09/11/2009,13:27:00,22875,22880,22875,22880,15
09/11/2009,13:28:00,22880,22880,22880,22880,1
09/11/2009,13:29:00,22870,22880,22870,22880,6
09/11/2009,13:30:00,22880,22880,22880,22880,6
09/11/2009,13:32:00,22885,22885,22880,22880,2
09/11/2009,13:33:00,22885,22885,22880,22880,9
09/11/2009,13:34:00,22880,22880,22880,22880,1
09/11/2009,13:35:00,22875,22875,22875,22875,8
09/11/2009,13:36:00,22875,22875,22875,22875,3
09/11/2009,13:37:00,22875,22875,22875,22875,2
09/11/2009,13:38:00,22875,22875,22875,22875,3
09/11/2009,13:39:00,22880,22880,22875,22875,4
09/11/2009,13:41:00,22870,22870,22870,22870,6
09/11/2009,13:42:00,22870,22870,22870,22870,4
09/11/2009,13:43:00,22875,22875,22870,22875,3
09/11/2009,13:44:00,22870,22870,22870,22870,2
09/11/2009,13:45:00,22875,22875,22870,22870,5
09/11/2009,13:46:00,22870,22870,22870,22870,1
09/11/2009,13:47:00,22875,22875,22875,22875,1
09/11/2009,13:48:00,22875,22880,22875,22880,2
09/11/2009,13:49:00,22880,22880,22880,22880,2
09/11/2009,13:50:00,22875,22880,22875,22880,4
09/11/2009,13:51:00,22880,22880,22880,22880,3
09/11/2009,13:52:00,22875,22885,22875,22885,9
09/11/2009,13:53:00,22875,22885,22875,22885,4
09/11/2009,13:55:00,22885,22885,22885,22885,1
09/11/2009,13:56:00,22880,22880,22880,22880,2
09/11/2009,13:57:00,22880,22880,22875,22875,2
09/11/2009,13:59:00,22875,22880,22875,22880,7
09/11/2009,14:00:00,22875,22875,22875,22875,1
09/11/2009,14:01:00,22875,22875,22870,22870,6
09/11/2009,14:02:00,22865,22870,22860,22865,7
09/11/2009,14:03:00,22860,22860,22860,22860,6
09/11/2009,14:04:00,22860,22860,22860,22860,4
09/11/2009,14:05:00,22860,22860,22860,22860,10
09/11/2009,14:06:00,22860,22860,22860,22860,7
09/11/2009,14:07:00,22860,22860,22855,22860,13
09/11/2009,14:08:00,22855,22860,22855,22860,28
09/11/2009,14:09:00,22860,22860,22860,22860,4
09/11/2009,14:10:00,22860,22860,22855,22855,13
09/11/2009,14:12:00,22860,22860,22855,22855,5
09/11/2009,14:13:00,22855,22860,22855,22860,9
09/11/2009,14:14:00,22860,22865,22860,22865,3
09/11/2009,14:15:00,22850,22850,22850,22850,1
09/11/2009,14:16:00,22855,22855,22850,22855,11
09/11/2009,14:17:00,22850,22860,22850,22860,8
09/11/2009,14:18:00,22855,22855,22855,22855,3
09/11/2009,14:19:00,22855,22860,22855,22855,4
09/11/2009,14:20:00,22860,22860,22855,22855,13
09/11/2009,14:21:00,22855,22855,22845,22845,30
09/11/2009,14:22:00,22850,22850,22830,22840,44
09/11/2009,14:23:00,22840,22845,22835,22835,7
09/11/2009,14:24:00,22835,22835,22830,22830,3
09/11/2009,14:25:00,22830,22830,22825,22825,16
09/11/2009,14:26:00,22820,22825,22820,22825,9
09/11/2009,14:27:00,22820,22825,22820,22820,7
09/11/2009,14:28:00,22825,22825,22825,22825,4
09/11/2009,14:29:00,22825,22825,22825,22825,8
09/11/2009,14:30:00,22825,22830,22825,22830,4
09/11/2009,14:31:00,22825,22840,22820,22840,9
09/11/2009,14:32:00,22835,22840,22835,22835,5
09/11/2009,14:33:00,22845,22850,22845,22850,2
09/11/2009,14:34:00,22845,22855,22845,22850,12
09/11/2009,14:35:00,22855,22855,22850,22850,4
09/11/2009,14:36:00,22850,22850,22850,22850,7
09/11/2009,14:37:00,22855,22855,22855,22855,2
09/11/2009,14:38:00,22855,22855,22855,22855,1
09/11/2009,14:39:00,22855,22855,22855,22855,2
09/11/2009,14:40:00,22855,22860,22855,22860,6
09/11/2009,14:41:00,22855,22855,22855,22855,5
09/11/2009,14:42:00,22855,22855,22850,22855,27
09/11/2009,14:44:00,22850,22855,22850,22855,7
09/11/2009,14:45:00,22850,22850,22845,22845,7
09/11/2009,14:46:00,22850,22855,22850,22850,13
09/11/2009,14:47:00,22850,22855,22845,22845,8
09/11/2009,14:48:00,22850,22850,22845,22845,4
09/11/2009,14:49:00,22845,22845,22845,22845,2
09/11/2009,14:50:00,22845,22845,22840,22840,3
09/11/2009,14:51:00,22845,22845,22845,22845,1
09/11/2009,14:52:00,22845,22845,22845,22845,2
09/11/2009,14:53:00,22840,22840,22835,22835,8
09/11/2009,14:54:00,22830,22830,22825,22830,12
09/11/2009,14:55:00,22830,22835,22830,22835,9
09/11/2009,14:56:00,22835,22835,22835,22835,2
09/11/2009,14:57:00,22835,22835,22835,22835,1
09/11/2009,14:58:00,22830,22835,22830,22835,6
09/11/2009,14:59:00,22835,22835,22830,22835,8
09/11/2009,15:00:00,22835,22835,22835,22835,4
09/11/2009,15:01:00,22835,22835,22835,22835,4
09/11/2009,15:02:00,22835,22835,22830,22830,7
09/11/2009,15:05:00,22835,22835,22835,22835,5
09/11/2009,15:06:00,22835,22835,22835,22835,1
09/11/2009,15:07:00,22840,22855,22840,22850,19
09/11/2009,15:08:00,22850,22855,22845,22845,9
09/11/2009,15:09:00,22850,22850,22845,22845,3
09/11/2009,15:10:00,22850,22850,22850,22850,5
09/11/2009,15:11:00,22845,22850,22845,22850,16
09/11/2009,15:12:00,22850,22850,22850,22850,2
09/11/2009,15:14:00,22845,22845,22845,22845,1
09/11/2009,15:15:00,22850,22855,22845,22850,10
09/11/2009,15:16:00,22845,22845,22840,22840,7
09/11/2009,15:17:00,22835,22860,22835,22850,18
09/11/2009,15:18:00,22845,22845,22840,22840,23
09/11/2009,15:19:00,22840,22840,22840,22840,5
09/11/2009,15:20:00,22840,22840,22825,22830,20
09/11/2009,15:21:00,22835,22835,22835,22835,8
09/11/2009,15:22:00,22840,22840,22840,22840,1
09/11/2009,15:23:00,22835,22835,22835,22835,1
09/11/2009,15:24:00,22830,22830,22830,22830,5
09/11/2009,15:25:00,22830,22830,22825,22830,16
09/11/2009,15:26:00,22830,22830,22830,22830,16
09/11/2009,15:27:00,22835,22835,22835,22835,3
09/11/2009,15:28:00,22830,22830,22830,22830,3
09/11/2009,15:29:00,22830,22830,22830,22830,1
09/11/2009,15:30:00,22825,22835,22825,22830,17
09/11/2009,15:31:00,22835,22835,22835,22835,1
09/11/2009,15:32:00,22830,22830,22815,22815,24
09/11/2009,15:33:00,22815,22825,22815,22820,59
09/11/2009,15:34:00,22825,22835,22815,22820,31
09/11/2009,15:35:00,22815,22830,22810,22830,33
09/11/2009,15:36:00,22820,22845,22810,22840,21
09/11/2009,15:37:00,22840,22860,22840,22855,37
09/11/2009,15:38:00,22855,22865,22830,22830,50
09/11/2009,15:39:00,22825,22865,22825,22865,40
09/11/2009,15:40:00,22865,22890,22865,22865,81
09/11/2009,15:41:00,22865,22880,22865,22865,61
09/11/2009,15:42:00,22865,22880,22850,22875,38
09/11/2009,15:43:00,22875,22880,22855,22860,24
09/11/2009,15:44:00,22855,22860,22845,22855,21
09/11/2009,15:45:00,22860,22875,22855,22870,42
09/11/2009,15:46:00,22870,22870,22850,22860,32
09/11/2009,15:47:00,22855,22860,22855,22860,8
09/11/2009,15:48:00,22845,22850,22835,22840,44
09/11/2009,15:49:00,22840,22855,22840,22850,18
09/11/2009,15:50:00,22855,22870,22845,22855,53
09/11/2009,15:51:00,22855,22855,22850,22850,13
09/11/2009,15:52:00,22855,22870,22855,22865,16
09/11/2009,15:53:00,22865,22880,22865,22880,31
09/11/2009,15:54:00,22880,22910,22880,22900,125
09/11/2009,15:55:00,22900,22910,22890,22890,48
09/11/2009,15:56:00,22885,22900,22880,22895,38
09/11/2009,15:57:00,22895,22895,22870,22870,40
09/11/2009,15:58:00,22875,22880,22865,22875,43
09/11/2009,15:59:00,22880,22885,22875,22885,16
09/11/2009,16:00:00,22890,22920,22885,22905,113
09/11/2009,16:01:00,22910,22955,22910,22935,196
09/11/2009,16:02:00,22935,22945,22925,22930,80
09/11/2009,16:03:00,22930,22960,22930,22955,64
09/11/2009,16:04:00,22960,22960,22935,22940,62
09/11/2009,16:05:00,22945,22950,22940,22950,45
09/11/2009,16:06:00,22950,22960,22945,22950,59
09/11/2009,16:07:00,22950,22950,22935,22940,47
09/11/2009,16:08:00,22940,22950,22930,22945,68
09/11/2009,16:09:00,22945,22950,22925,22935,39
09/11/2009,16:10:00,22930,22945,22930,22935,60
09/11/2009,16:11:00,22935,22945,22930,22935,46
09/11/2009,16:12:00,22935,22940,22930,22935,16
09/11/2009,16:13:00,22935,22935,22930,22935,5
09/11/2009,16:14:00,22935,22940,22930,22935,24
09/11/2009,16:15:00,22935,22940,22935,22940,20
09/11/2009,16:16:00,22940,22940,22930,22930,24
09/11/2009,16:17:00,22930,22935,22920,22930,40
09/11/2009,16:18:00,22935,22940,22930,22935,31
09/11/2009,16:19:00,22935,22945,22920,22925,55
09/11/2009,16:20:00,22925,22930,22925,22925,42
09/11/2009,16:21:00,22930,22935,22925,22930,50
09/11/2009,16:22:00,22935,22955,22935,22945,132
09/11/2009,16:23:00,22945,22950,22930,22935,83
09/11/2009,16:24:00,22935,22945,22930,22930,42
09/11/2009,16:25:00,22940,22940,22915,22925,55
09/11/2009,16:26:00,22925,22925,22920,22925,14
09/11/2009,16:27:00,22925,22930,22915,22920,63
09/11/2009,16:28:00,22930,22935,22930,22935,22
09/11/2009,16:29:00,22940,22955,22935,22940,57
09/11/2009,16:30:00,22940,22950,22935,22950,27
09/11/2009,16:31:00,22935,22945,22935,22935,13
09/11/2009,16:32:00,22940,22945,22940,22940,7
09/11/2009,16:33:00,22930,22940,22930,22930,21
09/11/2009,16:34:00,22930,22945,22930,22940,11
09/11/2009,16:35:00,22940,22950,22940,22945,28
09/11/2009,16:36:00,22940,22950,22940,22945,19
09/11/2009,16:37:00,22945,22945,22940,22945,12
09/11/2009,16:38:00,22945,22945,22935,22935,9
09/11/2009,16:39:00,22935,22940,22935,22940,22
09/11/2009,16:40:00,22940,22940,22935,22940,7
09/11/2009,16:41:00,22930,22935,22930,22935,11
09/11/2009,16:42:00,22940,22955,22940,22955,27
09/11/2009,16:43:00,22960,22980,22960,22980,95
09/11/2009,16:44:00,22985,23000,22985,22985,103
09/11/2009,16:45:00,22990,23000,22985,22985,58
09/11/2009,16:46:00,22990,22990,22980,22980,12
09/11/2009,16:47:00,22980,22985,22980,22985,13
09/11/2009,16:48:00,22980,22985,22980,22980,15
09/11/2009,16:49:00,22985,22990,22980,22980,16
09/11/2009,16:50:00,22975,22985,22975,22985,29
09/11/2009,16:51:00,22980,22985,22975,22975,17
09/11/2009,16:52:00,22980,22980,22970,22970,29
09/11/2009,16:53:00,22970,22980,22970,22980,24
09/11/2009,16:54:00,22985,23010,22985,22995,71
09/11/2009,16:55:00,22990,22990,22980,22980,17
09/11/2009,16:56:00,22975,22990,22975,22990,20
09/11/2009,16:57:00,22985,23000,22980,22980,39
09/11/2009,16:58:00,22975,22980,22975,22980,9
09/11/2009,16:59:00,22980,22985,22980,22985,21
09/11/2009,17:00:00,22985,22985,22970,22975,44
09/11/2009,17:01:00,22980,22980,22975,22980,18
09/11/2009,17:02:00,22980,22985,22970,22975,18
09/11/2009,17:03:00,22975,22975,22975,22975,7
09/11/2009,17:04:00,22975,22980,22955,22960,58
09/11/2009,17:05:00,22960,22965,22945,22960,27
09/11/2009,17:06:00,22955,22955,22945,22945,17
09/11/2009,17:07:00,22950,22955,22935,22940,47
09/11/2009,17:08:00,22940,22960,22940,22950,53
09/11/2009,17:09:00,22945,22955,22945,22955,7
09/11/2009,17:10:00,22955,22960,22950,22960,20
09/11/2009,17:11:00,22955,22960,22950,22955,19
09/11/2009,17:12:00,22955,22970,22955,22965,33
09/11/2009,17:13:00,22965,22975,22960,22975,19
09/11/2009,17:14:00,22965,22980,22965,22980,41
09/11/2009,17:15:00,22975,23000,22975,23000,45
09/11/2009,17:16:00,23005,23025,22995,23005,100
09/11/2009,17:17:00,23005,23005,22990,22995,34
09/11/2009,17:18:00,23000,23005,22990,22990,46
09/11/2009,17:19:00,22990,22995,22970,22980,34
09/11/2009,17:20:00,22980,22990,22965,22970,42
09/11/2009,17:21:00,22970,22970,22960,22960,23
09/11/2009,17:22:00,22960,22970,22955,22960,35
09/11/2009,17:23:00,22955,22965,22955,22965,47
09/11/2009,17:24:00,22965,22970,22960,22965,34
09/11/2009,17:25:00,22965,22990,22960,22965,66
09/11/2009,17:26:00,22970,22980,22965,22975,34
09/11/2009,17:27:00,22970,22975,22965,22965,52
09/11/2009,17:28:00,22965,22980,22960,22970,29
09/11/2009,17:29:00,22965,23000,22960,22985,221
09/11/2009,17:30:00,22995,22995,22965,22995,189
09/11/2009,17:31:00,22995,22995,22985,22990,45
09/11/2009,17:32:00,22995,23010,22995,23010,53
09/11/2009,17:33:00,23010,23015,22985,22995,87
09/11/2009,17:34:00,22995,22995,22970,22975,49
09/11/2009,17:35:00,22970,22975,22960,22960,50
09/11/2009,17:36:00,22960,22970,22960,22970,30
09/11/2009,17:37:00,22970,22980,22965,22975,57
09/11/2009,17:38:00,22975,23000,22975,22995,58
09/11/2009,17:39:00,22995,23035,22995,23025,95