DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/12/2009,17:13:00,22970,22970,22955,22955,15
04/12/2009,17:14:00,22960,22970,22960,22965,14
04/12/2009,17:15:00,22965,22970,22950,22950,16
04/12/2009,17:16:00,22955,22960,22940,22940,22
04/12/2009,17:17:00,22940,22945,22935,22945,37
04/12/2009,17:18:00,22950,22955,22940,22945,36
04/12/2009,17:19:00,22950,22950,22930,22950,48
04/12/2009,17:20:00,22945,22945,22935,22940,89
04/12/2009,17:21:00,22940,22955,22940,22955,65
04/12/2009,17:22:00,22960,22970,22960,22970,62
04/12/2009,17:23:00,22965,22975,22960,22970,46
04/12/2009,17:24:00,22970,22975,22965,22970,35
04/12/2009,17:25:00,22970,22985,22955,22980,101
04/12/2009,17:26:00,22980,22985,22965,22965,79
04/12/2009,17:27:00,22970,22975,22965,22970,27
04/12/2009,17:28:00,22970,22970,22955,22960,59
04/12/2009,17:29:00,22960,22960,22915,22925,149
04/12/2009,17:30:00,22935,22935,22910,22925,141
04/12/2009,17:31:00,22925,22935,22915,22930,70
04/12/2009,17:32:00,22930,22945,22930,22935,63
04/12/2009,17:33:00,22935,22950,22925,22925,57
04/12/2009,17:34:00,22930,22940,22925,22935,32
04/12/2009,17:35:00,22935,22935,22920,22925,33
04/12/2009,17:36:00,22920,22920,22915,22920,32
04/12/2009,17:37:00,22920,22920,22900,22905,34
04/12/2009,17:38:00,22905,22905,22880,22880,55
04/12/2009,17:39:00,22875,22890,22870,22875,75
07/12/2009,09:00:00,22830,22885,22830,22875,122
07/12/2009,09:01:00,22875,22875,22850,22850,37
07/12/2009,09:02:00,22855,22855,22840,22845,66
07/12/2009,09:03:00,22840,22845,22835,22840,62
07/12/2009,09:04:00,22835,22860,22835,22860,63
07/12/2009,09:05:00,22850,22865,22835,22835,107
07/12/2009,09:06:00,22835,22840,22810,22825,111
07/12/2009,09:07:00,22825,22825,22810,22820,77
07/12/2009,09:08:00,22815,22835,22810,22835,70
07/12/2009,09:09:00,22835,22840,22820,22830,60
07/12/2009,09:10:00,22830,22835,22815,22820,82
07/12/2009,09:11:00,22820,22825,22810,22810,65
07/12/2009,09:12:00,22805,22810,22795,22805,70
07/12/2009,09:13:00,22805,22820,22800,22815,65
07/12/2009,09:14:00,22810,22815,22805,22805,41
07/12/2009,09:15:00,22810,22810,22795,22800,46
07/12/2009,09:16:00,22795,22800,22775,22780,81
07/12/2009,09:17:00,22780,22780,22760,22770,78
07/12/2009,09:18:00,22765,22765,22745,22750,84
07/12/2009,09:19:00,22750,22760,22745,22750,43
07/12/2009,09:20:00,22750,22750,22715,22740,143
07/12/2009,09:21:00,22735,22750,22730,22750,67
07/12/2009,09:22:00,22745,22750,22735,22740,50
07/12/2009,09:23:00,22740,22750,22735,22745,47
07/12/2009,09:24:00,22740,22745,22735,22740,32
07/12/2009,09:25:00,22745,22745,22740,22740,21
07/12/2009,09:26:00,22740,22745,22735,22735,15
07/12/2009,09:27:00,22735,22745,22730,22745,70
07/12/2009,09:28:00,22745,22755,22745,22750,45
07/12/2009,09:29:00,22755,22790,22750,22790,58
07/12/2009,09:30:00,22790,22795,22755,22770,103
07/12/2009,09:31:00,22775,22785,22775,22785,40
07/12/2009,09:32:00,22780,22785,22775,22785,18
07/12/2009,09:33:00,22785,22815,22785,22805,75
07/12/2009,09:34:00,22800,22800,22795,22800,29
07/12/2009,09:35:00,22800,22800,22775,22775,76
07/12/2009,09:36:00,22780,22780,22750,22750,29
07/12/2009,09:37:00,22750,22760,22740,22750,60
07/12/2009,09:38:00,22755,22760,22745,22745,49
07/12/2009,09:39:00,22745,22755,22740,22750,52
07/12/2009,09:40:00,22750,22750,22730,22740,79
07/12/2009,09:41:00,22740,22740,22705,22705,70
07/12/2009,09:42:00,22705,22715,22700,22710,67
07/12/2009,09:43:00,22710,22725,22710,22725,32
07/12/2009,09:44:00,22730,22730,22720,22725,17
07/12/2009,09:45:00,22720,22730,22710,22725,40
07/12/2009,09:46:00,22725,22735,22720,22720,39
07/12/2009,09:47:00,22720,22735,22720,22730,48
07/12/2009,09:48:00,22725,22735,22725,22730,8
07/12/2009,09:49:00,22735,22760,22735,22760,37
07/12/2009,09:50:00,22765,22765,22755,22760,15
07/12/2009,09:51:00,22765,22765,22740,22750,33
07/12/2009,09:52:00,22750,22750,22730,22745,45
07/12/2009,09:53:00,22740,22750,22740,22750,19
07/12/2009,09:54:00,22755,22755,22735,22740,7
07/12/2009,09:55:00,22735,22745,22730,22745,16
07/12/2009,09:56:00,22750,22750,22735,22735,19
07/12/2009,09:57:00,22740,22745,22735,22745,10
07/12/2009,09:58:00,22745,22745,22720,22725,38
07/12/2009,09:59:00,22725,22730,22700,22710,57
07/12/2009,10:00:00,22710,22710,22700,22710,26
07/12/2009,10:01:00,22700,22705,22675,22700,83
07/12/2009,10:02:00,22700,22705,22680,22695,75
07/12/2009,10:03:00,22695,22710,22695,22705,85
07/12/2009,10:04:00,22715,22730,22710,22725,38
07/12/2009,10:05:00,22720,22720,22715,22715,11
07/12/2009,10:06:00,22720,22725,22720,22720,15
07/12/2009,10:07:00,22720,22735,22720,22730,20
07/12/2009,10:08:00,22740,22740,22725,22730,16
07/12/2009,10:09:00,22725,22740,22725,22740,19
07/12/2009,10:10:00,22740,22740,22720,22730,24
07/12/2009,10:11:00,22735,22750,22735,22750,25
07/12/2009,10:12:00,22745,22745,22740,22745,12
07/12/2009,10:13:00,22745,22755,22730,22735,49
07/12/2009,10:14:00,22735,22735,22730,22735,9
07/12/2009,10:15:00,22735,22735,22730,22735,7
07/12/2009,10:16:00,22740,22740,22735,22735,11
07/12/2009,10:17:00,22735,22740,22730,22730,9
07/12/2009,10:18:00,22725,22725,22720,22725,13
07/12/2009,10:19:00,22730,22740,22730,22740,5
07/12/2009,10:20:00,22735,22735,22735,22735,2
07/12/2009,10:21:00,22735,22750,22735,22745,17
07/12/2009,10:22:00,22745,22755,22745,22755,10
07/12/2009,10:23:00,22750,22750,22745,22745,6
07/12/2009,10:24:00,22745,22750,22735,22745,11
07/12/2009,10:25:00,22755,22770,22750,22765,33
07/12/2009,10:26:00,22765,22770,22760,22760,9
07/12/2009,10:27:00,22760,22760,22760,22760,12
07/12/2009,10:28:00,22755,22765,22755,22760,14
07/12/2009,10:29:00,22755,22755,22745,22755,21
07/12/2009,10:30:00,22755,22755,22750,22755,19
07/12/2009,10:31:00,22755,22760,22755,22760,13
07/12/2009,10:32:00,22760,22770,22760,22765,13
07/12/2009,10:33:00,22770,22775,22765,22775,17
07/12/2009,10:34:00,22770,22770,22765,22770,20
07/12/2009,10:35:00,22770,22770,22765,22770,16
07/12/2009,10:36:00,22770,22770,22765,22770,3
07/12/2009,10:37:00,22770,22770,22765,22770,6
07/12/2009,10:38:00,22770,22775,22770,22775,6
07/12/2009,10:39:00,22775,22790,22775,22780,26
07/12/2009,10:40:00,22780,22780,22775,22775,19
07/12/2009,10:41:00,22780,22785,22780,22785,9
07/12/2009,10:42:00,22785,22785,22775,22780,44
07/12/2009,10:43:00,22780,22780,22775,22780,12
07/12/2009,10:44:00,22780,22780,22775,22775,6
07/12/2009,10:45:00,22780,22805,22780,22795,143
07/12/2009,10:46:00,22795,22810,22795,22805,40
07/12/2009,10:47:00,22810,22810,22800,22805,34
07/12/2009,10:48:00,22800,22805,22795,22795,12
07/12/2009,10:49:00,22800,22805,22800,22800,7
07/12/2009,10:50:00,22800,22805,22800,22800,6
07/12/2009,10:51:00,22800,22800,22790,22790,11
07/12/2009,10:52:00,22785,22790,22785,22790,16
07/12/2009,10:53:00,22790,22790,22790,22790,1
07/12/2009,10:54:00,22790,22810,22790,22810,15
07/12/2009,10:55:00,22810,22810,22805,22805,24
07/12/2009,10:56:00,22805,22815,22805,22815,23
07/12/2009,10:57:00,22815,22815,22800,22805,8
07/12/2009,10:58:00,22810,22835,22810,22825,67
07/12/2009,10:59:00,22830,22850,22830,22830,45
07/12/2009,11:00:00,22830,22830,22825,22825,12
07/12/2009,11:01:00,22830,22830,22815,22820,23
07/12/2009,11:02:00,22820,22820,22815,22815,6
07/12/2009,11:04:00,22815,22815,22810,22810,8
07/12/2009,11:05:00,22805,22820,22805,22810,21
07/12/2009,11:06:00,22805,22810,22800,22800,17
07/12/2009,11:07:00,22800,22805,22800,22805,5
07/12/2009,11:08:00,22800,22800,22790,22800,13
07/12/2009,11:09:00,22795,22800,22790,22800,12
07/12/2009,11:10:00,22800,22805,22800,22805,4
07/12/2009,11:11:00,22805,22805,22805,22805,4
07/12/2009,11:12:00,22800,22800,22800,22800,9
07/12/2009,11:13:00,22805,22805,22800,22805,4
07/12/2009,11:14:00,22805,22825,22800,22825,40
07/12/2009,11:15:00,22830,22835,22825,22835,26
07/12/2009,11:16:00,22835,22835,22830,22830,9
07/12/2009,11:17:00,22830,22830,22810,22815,23
07/12/2009,11:18:00,22815,22815,22815,22815,6
07/12/2009,11:19:00,22815,22820,22815,22820,5
07/12/2009,11:20:00,22825,22840,22825,22840,34
07/12/2009,11:21:00,22840,22850,22840,22840,31
07/12/2009,11:22:00,22840,22865,22840,22850,42
07/12/2009,11:23:00,22845,22855,22845,22855,14
07/12/2009,11:24:00,22850,22855,22850,22855,5
07/12/2009,11:25:00,22855,22855,22855,22855,2
07/12/2009,11:26:00,22855,22860,22850,22850,5
07/12/2009,11:27:00,22860,22865,22860,22865,9
07/12/2009,11:28:00,22870,22870,22855,22855,10
07/12/2009,11:29:00,22860,22860,22860,22860,9
07/12/2009,11:30:00,22860,22865,22855,22855,9
07/12/2009,11:31:00,22860,22875,22860,22860,76
07/12/2009,11:32:00,22860,22875,22860,22875,12
07/12/2009,11:33:00,22865,22875,22865,22870,5
07/12/2009,11:34:00,22865,22875,22865,22875,17
07/12/2009,11:35:00,22870,22875,22870,22870,33
07/12/2009,11:36:00,22870,22880,22870,22880,15
07/12/2009,11:37:00,22880,22890,22880,22890,22
07/12/2009,11:38:00,22890,22895,22885,22885,18
07/12/2009,11:39:00,22880,22885,22875,22875,12
07/12/2009,11:40:00,22875,22880,22875,22880,7
07/12/2009,11:41:00,22880,22890,22875,22885,18
07/12/2009,11:42:00,22885,22885,22880,22885,7
07/12/2009,11:43:00,22880,22880,22860,22865,31
07/12/2009,11:44:00,22870,22870,22865,22865,3
07/12/2009,11:45:00,22870,22870,22865,22870,6
07/12/2009,11:46:00,22870,22870,22865,22865,4
07/12/2009,11:47:00,22870,22875,22865,22875,11
07/12/2009,11:48:00,22875,22890,22865,22870,48
07/12/2009,11:49:00,22875,22875,22865,22865,17
07/12/2009,11:50:00,22865,22865,22845,22850,25
07/12/2009,11:51:00,22850,22855,22845,22845,15
07/12/2009,11:52:00,22840,22845,22835,22845,21
07/12/2009,11:53:00,22845,22845,22845,22845,2
07/12/2009,11:54:00,22840,22850,22840,22845,9
07/12/2009,11:55:00,22850,22850,22830,22835,20
07/12/2009,11:56:00,22830,22835,22830,22835,4
07/12/2009,11:57:00,22825,22825,22815,22815,17
07/12/2009,11:58:00,22815,22815,22805,22815,16
07/12/2009,11:59:00,22810,22815,22810,22810,8
07/12/2009,12:00:00,22815,22815,22795,22810,38
07/12/2009,12:01:00,22810,22815,22805,22815,39
07/12/2009,12:02:00,22815,22820,22810,22815,38
07/12/2009,12:03:00,22820,22825,22820,22825,6
07/12/2009,12:04:00,22825,22840,22825,22840,29
07/12/2009,12:05:00,22835,22840,22820,22820,19
07/12/2009,12:06:00,22815,22825,22815,22825,11
07/12/2009,12:07:00,22830,22830,22830,22830,2
07/12/2009,12:08:00,22835,22850,22830,22845,21
07/12/2009,12:09:00,22840,22845,22840,22845,5
07/12/2009,12:10:00,22845,22845,22835,22835,17
07/12/2009,12:11:00,22835,22835,22835,22835,3
07/12/2009,12:12:00,22835,22845,22835,22845,6
07/12/2009,12:13:00,22840,22845,22835,22845,8
07/12/2009,12:15:00,22845,22845,22845,22845,3
07/12/2009,12:16:00,22840,22845,22840,22840,14
07/12/2009,12:17:00,22840,22840,22840,22840,11
07/12/2009,12:18:00,22840,22840,22840,22840,21
07/12/2009,12:19:00,22840,22840,22840,22840,1
07/12/2009,12:20:00,22840,22845,22840,22840,6
07/12/2009,12:21:00,22845,22845,22840,22840,18
07/12/2009,12:22:00,22845,22845,22845,22845,3
07/12/2009,12:23:00,22845,22845,22840,22845,26
07/12/2009,12:24:00,22840,22845,22840,22845,4
07/12/2009,12:25:00,22840,22845,22830,22845,29
07/12/2009,12:26:00,22845,22845,22840,22840,7
07/12/2009,12:27:00,22835,22845,22835,22845,4
07/12/2009,12:28:00,22850,22860,22850,22850,33
07/12/2009,12:29:00,22850,22850,22850,22850,1
07/12/2009,12:30:00,22850,22850,22850,22850,7
07/12/2009,12:31:00,22855,22855,22855,22855,5
07/12/2009,12:32:00,22855,22860,22855,22860,12
07/12/2009,12:33:00,22855,22855,22850,22850,7
07/12/2009,12:35:00,22860,22860,22850,22850,5
07/12/2009,12:36:00,22855,22855,22855,22855,2
07/12/2009,12:38:00,22855,22865,22855,22860,13
07/12/2009,12:39:00,22855,22865,22855,22865,8
07/12/2009,12:40:00,22860,22860,22860,22860,1
07/12/2009,12:41:00,22855,22855,22850,22850,5
07/12/2009,12:42:00,22855,22865,22855,22865,8
07/12/2009,12:43:00,22855,22855,22855,22855,1
07/12/2009,12:44:00,22855,22855,22855,22855,2
07/12/2009,12:45:00,22850,22855,22850,22855,3
07/12/2009,12:46:00,22850,22850,22830,22835,19
07/12/2009,12:47:00,22840,22840,22840,22840,3
07/12/2009,12:48:00,22840,22840,22835,22835,13
07/12/2009,12:49:00,22840,22840,22840,22840,9
07/12/2009,12:50:00,22840,22840,22830,22835,12
07/12/2009,12:51:00,22835,22835,22835,22835,4
07/12/2009,12:52:00,22840,22840,22840,22840,2
07/12/2009,12:53:00,22835,22835,22835,22835,1
07/12/2009,12:54:00,22835,22835,22835,22835,5
07/12/2009,12:55:00,22830,22830,22830,22830,4
07/12/2009,12:57:00,22835,22835,22835,22835,3
07/12/2009,12:59:00,22830,22830,22825,22825,8
07/12/2009,13:00:00,22830,22835,22825,22825,19
07/12/2009,13:02:00,22825,22825,22825,22825,2
07/12/2009,13:03:00,22825,22825,22820,22820,21
07/12/2009,13:04:00,22825,22825,22825,22825,4
07/12/2009,13:05:00,22825,22825,22820,22825,24
07/12/2009,13:07:00,22820,22820,22815,22815,9
07/12/2009,13:08:00,22820,22820,22815,22820,3
07/12/2009,13:09:00,22820,22820,22820,22820,2
07/12/2009,13:10:00,22820,22820,22820,22820,1
07/12/2009,13:11:00,22820,22820,22820,22820,2
07/12/2009,13:12:00,22820,22820,22820,22820,1
07/12/2009,13:13:00,22820,22820,22820,22820,4
07/12/2009,13:14:00,22820,22820,22815,22815,2
07/12/2009,13:15:00,22820,22820,22820,22820,2
07/12/2009,13:16:00,22825,22830,22825,22830,7
07/12/2009,13:17:00,22830,22835,22830,22835,8
07/12/2009,13:18:00,22830,22830,22830,22830,1
07/12/2009,13:19:00,22830,22830,22825,22825,2
07/12/2009,13:20:00,22825,22830,22825,22830,6
07/12/2009,13:21:00,22835,22835,22835,22835,1
07/12/2009,13:23:00,22830,22830,22830,22830,1
07/12/2009,13:25:00,22820,22820,22820,22820,2
07/12/2009,13:28:00,22820,22820,22820,22820,3
07/12/2009,13:29:00,22820,22825,22815,22825,5
07/12/2009,13:30:00,22825,22835,22825,22835,2
07/12/2009,13:31:00,22830,22830,22820,22820,11
07/12/2009,13:32:00,22820,22820,22820,22820,2
07/12/2009,13:33:00,22820,22820,22820,22820,1
07/12/2009,13:34:00,22825,22825,22825,22825,1
07/12/2009,13:35:00,22825,22825,22825,22825,1
07/12/2009,13:36:00,22825,22825,22825,22825,1
07/12/2009,13:37:00,22820,22820,22820,22820,2
07/12/2009,13:38:00,22820,22820,22820,22820,2
07/12/2009,13:39:00,22820,22830,22820,22825,8
07/12/2009,13:40:00,22825,22825,22825,22825,1
07/12/2009,13:41:00,22820,22820,22820,22820,4
07/12/2009,13:42:00,22820,22830,22820,22830,3
07/12/2009,13:43:00,22825,22825,22820,22820,4
07/12/2009,13:44:00,22825,22825,22825,22825,2
07/12/2009,13:47:00,22830,22835,22830,22835,8
07/12/2009,13:48:00,22835,22850,22835,22840,9
07/12/2009,13:49:00,22840,22845,22840,22845,5
07/12/2009,13:50:00,22850,22850,22850,22850,3
07/12/2009,13:51:00,22850,22855,22850,22850,3
07/12/2009,13:52:00,22850,22850,22845,22845,13
07/12/2009,13:53:00,22840,22840,22835,22835,2
07/12/2009,13:54:00,22845,22845,22845,22845,2
07/12/2009,13:55:00,22850,22850,22840,22845,13
07/12/2009,13:56:00,22845,22845,22845,22845,4
07/12/2009,13:58:00,22845,22845,22845,22845,1
07/12/2009,14:00:00,22850,22850,22850,22850,2
07/12/2009,14:01:00,22850,22850,22850,22850,5
07/12/2009,14:03:00,22850,22850,22845,22845,2
07/12/2009,14:05:00,22850,22855,22850,22850,3
07/12/2009,14:06:00,22850,22850,22840,22840,8
07/12/2009,14:07:00,22840,22840,22840,22840,1
07/12/2009,14:08:00,22840,22845,22840,22840,5
07/12/2009,14:09:00,22840,22840,22840,22840,3
07/12/2009,14:10:00,22840,22845,22840,22845,11
07/12/2009,14:11:00,22845,22845,22835,22835,17
07/12/2009,14:12:00,22835,22835,22830,22835,5
07/12/2009,14:13:00,22840,22840,22835,22835,5
07/12/2009,14:14:00,22835,22840,22835,22835,8
07/12/2009,14:15:00,22835,22835,22835,22835,5
07/12/2009,14:16:00,22840,22840,22835,22835,7
07/12/2009,14:17:00,22835,22835,22830,22835,7
07/12/2009,14:18:00,22830,22830,22830,22830,15
07/12/2009,14:19:00,22830,22830,22815,22820,14
07/12/2009,14:20:00,22820,22820,22815,22815,8
07/12/2009,14:21:00,22815,22815,22815,22815,1
07/12/2009,14:22:00,22820,22835,22820,22835,21
07/12/2009,14:23:00,22835,22835,22825,22830,16
07/12/2009,14:24:00,22830,22835,22830,22835,10
07/12/2009,14:25:00,22830,22830,22815,22820,11
07/12/2009,14:27:00,22825,22830,22825,22830,48
07/12/2009,14:29:00,22830,22830,22830,22830,4
07/12/2009,14:30:00,22835,22840,22820,22835,17
07/12/2009,14:31:00,22835,22835,22835,22835,5
07/12/2009,14:32:00,22830,22830,22830,22830,1
07/12/2009,14:33:00,22830,22830,22820,22825,8
07/12/2009,14:34:00,22830,22835,22830,22835,14
07/12/2009,14:35:00,22835,22840,22835,22840,6
07/12/2009,14:37:00,22830,22835,22820,22830,22
07/12/2009,14:39:00,22830,22830,22830,22830,1
07/12/2009,14:41:00,22830,22830,22820,22830,30
07/12/2009,14:42:00,22830,22830,22830,22830,1
07/12/2009,14:43:00,22830,22835,22830,22835,3
07/12/2009,14:44:00,22840,22840,22835,22835,6
07/12/2009,14:45:00,22835,22835,22835,22835,2
07/12/2009,14:46:00,22830,22835,22830,22835,2
07/12/2009,14:47:00,22835,22835,22835,22835,3
07/12/2009,14:48:00,22835,22840,22835,22840,7
07/12/2009,14:49:00,22840,22840,22835,22840,6
07/12/2009,14:50:00,22845,22845,22845,22845,2
07/12/2009,14:51:00,22845,22850,22845,22850,25
07/12/2009,14:52:00,22845,22845,22840,22840,20
07/12/2009,14:53:00,22835,22835,22830,22830,19
07/12/2009,14:54:00,22830,22830,22825,22825,5
07/12/2009,14:55:00,22825,22825,22825,22825,6
07/12/2009,14:56:00,22825,22825,22820,22825,8
07/12/2009,14:57:00,22825,22825,22825,22825,3
07/12/2009,14:58:00,22820,22820,22820,22820,2
07/12/2009,14:59:00,22825,22825,22820,22825,11
07/12/2009,15:00:00,22825,22825,22825,22825,6
07/12/2009,15:01:00,22825,22830,22825,22830,13
07/12/2009,15:02:00,22830,22830,22830,22830,1
07/12/2009,15:03:00,22830,22835,22830,22835,5
07/12/2009,15:04:00,22830,22835,22830,22830,13
07/12/2009,15:05:00,22830,22830,22825,22825,5
07/12/2009,15:06:00,22820,22820,22805,22815,36
07/12/2009,15:07:00,22810,22815,22810,22815,5
07/12/2009,15:08:00,22810,22815,22805,22815,7
07/12/2009,15:09:00,22820,22820,22820,22820,1
07/12/2009,15:11:00,22815,22815,22810,22810,4
07/12/2009,15:12:00,22810,22810,22810,22810,2
07/12/2009,15:13:00,22810,22810,22810,22810,6
07/12/2009,15:14:00,22810,22815,22810,22815,6
07/12/2009,15:15:00,22815,22815,22810,22810,3
07/12/2009,15:16:00,22810,22825,22810,22820,7
07/12/2009,15:17:00,22825,22825,22815,22815,17
07/12/2009,15:19:00,22820,22820,22820,22820,5
07/12/2009,15:20:00,22825,22825,22825,22825,1
07/12/2009,15:21:00,22820,22820,22815,22820,6
07/12/2009,15:23:00,22815,22820,22815,22820,2
07/12/2009,15:24:00,22815,22815,22810,22810,5
07/12/2009,15:25:00,22810,22810,22805,22810,16
07/12/2009,15:26:00,22810,22810,22810,22810,3
07/12/2009,15:27:00,22815,22820,22815,22820,5
07/12/2009,15:29:00,22815,22820,22815,22820,4
07/12/2009,15:30:00,22820,22820,22815,22815,12
07/12/2009,15:31:00,22825,22850,22825,22850,41
07/12/2009,15:32:00,22850,22865,22840,22865,83
07/12/2009,15:33:00,22865,22865,22845,22855,65
07/12/2009,15:34:00,22850,22870,22845,22855,37
07/12/2009,15:35:00,22860,22895,22860,22880,92
07/12/2009,15:36:00,22880,22900,22880,22880,38
07/12/2009,15:37:00,22870,22885,22855,22865,31
07/12/2009,15:38:00,22865,22870,22850,22850,35
07/12/2009,15:39:00,22850,22875,22850,22860,59
07/12/2009,15:40:00,22870,22880,22860,22860,47
07/12/2009,15:41:00,22850,22860,22840,22845,30
07/12/2009,15:42:00,22840,22855,22835,22850,23
07/12/2009,15:43:00,22850,22850,22825,22835,16
07/12/2009,15:44:00,22840,22865,22835,22865,36
07/12/2009,15:45:00,22865,22895,22865,22895,58
07/12/2009,15:46:00,22890,22895,22880,22895,51
07/12/2009,15:47:00,22895,22920,22895,22895,117
07/12/2009,15:48:00,22895,22905,22885,22885,26
07/12/2009,15:49:00,22890,22910,22890,22905,22
07/12/2009,15:50:00,22910,22910,22895,22900,21
07/12/2009,15:51:00,22905,22905,22895,22895,18
07/12/2009,15:52:00,22890,22900,22880,22900,27
07/12/2009,15:53:00,22905,22910,22895,22900,29
07/12/2009,15:54:00,22895,22895,22875,22895,47
07/12/2009,15:55:00,22890,22895,22880,22880,48
07/12/2009,15:56:00,22875,22880,22865,22875,33
07/12/2009,15:57:00,22880,22880,22875,22880,20
07/12/2009,15:58:00,22875,22875,22865,22870,25
07/12/2009,15:59:00,22870,22890,22865,22870,48
07/12/2009,16:00:00,22870,22870,22850,22870,64
07/12/2009,16:01:00,22875,22890,22870,22875,41
07/12/2009,16:02:00,22875,22880,22855,22860,32
07/12/2009,16:03:00,22865,22865,22850,22855,41
07/12/2009,16:04:00,22855,22855,22815,22830,80
07/12/2009,16:05:00,22830,22835,22815,22825,57
07/12/2009,16:06:00,22820,22835,22815,22835,52
07/12/2009,16:07:00,22835,22850,22830,22840,14
07/12/2009,16:08:00,22840,22850,22830,22845,12
07/12/2009,16:09:00,22840,22845,22815,22820,27
07/12/2009,16:10:00,22825,22830,22820,22830,35
07/12/2009,16:11:00,22825,22825,22800,22815,68
07/12/2009,16:12:00,22820,22850,22820,22850,37
07/12/2009,16:13:00,22850,22855,22840,22840,39
07/12/2009,16:14:00,22840,22855,22835,22835,42
07/12/2009,16:15:00,22840,22850,22830,22835,28
07/12/2009,16:16:00,22835,22835,22815,22820,23
07/12/2009,16:17:00,22815,22825,22815,22815,13
07/12/2009,16:18:00,22815,22825,22815,22825,6
07/12/2009,16:19:00,22835,22855,22835,22855,30
07/12/2009,16:20:00,22850,22850,22845,22850,17
07/12/2009,16:21:00,22845,22845,22835,22835,10
07/12/2009,16:22:00,22835,22835,22830,22835,11
07/12/2009,16:23:00,22835,22835,22825,22830,11
07/12/2009,16:24:00,22830,22830,22830,22830,5
07/12/2009,16:25:00,22835,22835,22830,22830,11
07/12/2009,16:26:00,22825,22850,22825,22850,24
07/12/2009,16:27:00,22840,22845,22835,22840,23
07/12/2009,16:28:00,22835,22840,22835,22835,8
07/12/2009,16:29:00,22840,22850,22840,22850,11
07/12/2009,16:30:00,22855,22880,22850,22865,57
07/12/2009,16:31:00,22870,22870,22855,22860,21
07/12/2009,16:32:00,22855,22860,22855,22860,11
07/12/2009,16:33:00,22860,22860,22855,22860,9
07/12/2009,16:34:00,22855,22855,22855,22855,12
07/12/2009,16:35:00,22855,22855,22855,22855,2
07/12/2009,16:36:00,22855,22865,22855,22855,30
07/12/2009,16:37:00,22855,22855,22845,22855,16
07/12/2009,16:38:00,22860,22860,22855,22855,10
07/12/2009,16:39:00,22855,22855,22835,22835,22
07/12/2009,16:40:00,22840,22840,22830,22840,25
07/12/2009,16:41:00,22835,22835,22830,22835,8
07/12/2009,16:42:00,22835,22840,22830,22840,26
07/12/2009,16:43:00,22840,22845,22830,22845,16
07/12/2009,16:44:00,22840,22840,22830,22840,9
07/12/2009,16:45:00,22835,22840,22835,22835,21
07/12/2009,16:46:00,22845,22845,22845,22845,3
07/12/2009,16:47:00,22845,22855,22845,22855,19
07/12/2009,16:48:00,22850,22850,22830,22830,12
07/12/2009,16:49:00,22835,22840,22830,22830,8
07/12/2009,16:50:00,22835,22845,22835,22845,7
07/12/2009,16:51:00,22835,22840,22835,22840,20
07/12/2009,16:52:00,22845,22855,22835,22855,20
07/12/2009,16:53:00,22845,22845,22820,22830,42
07/12/2009,16:54:00,22830,22835,22830,22830,13
07/12/2009,16:55:00,22830,22830,22830,22830,9
07/12/2009,16:56:00,22830,22835,22830,22835,5
07/12/2009,16:57:00,22835,22835,22825,22830,31
07/12/2009,16:58:00,22830,22830,22825,22830,7
07/12/2009,16:59:00,22830,22835,22825,22835,13
07/12/2009,17:00:00,22830,22830,22820,22820,16
07/12/2009,17:01:00,22815,22820,22805,22815,42
07/12/2009,17:02:00,22820,22825,22820,22825,19
07/12/2009,17:03:00,22825,22825,22825,22825,5
07/12/2009,17:04:00,22820,22820,22795,22800,52
07/12/2009,17:05:00,22795,22810,22795,22810,30
07/12/2009,17:06:00,22805,22815,22805,22815,7
07/12/2009,17:07:00,22815,22815,22815,22815,1
07/12/2009,17:08:00,22815,22815,22815,22815,21
07/12/2009,17:09:00,22815,22815,22810,22810,19
07/12/2009,17:10:00,22810,22810,22805,22810,11
07/12/2009,17:11:00,22810,22820,22805,22820,28
07/12/2009,17:12:00,22820,22830,22820,22830,28
07/12/2009,17:13:00,22825,22825,22825,22825,6
07/12/2009,17:14:00,22820,22835,22820,22820,73
07/12/2009,17:15:00,22820,22830,22820,22830,12
07/12/2009,17:16:00,22830,22830,22820,22830,13
07/12/2009,17:17:00,22830,22830,22820,22820,14
07/12/2009,17:18:00,22830,22830,22825,22825,8
07/12/2009,17:19:00,22820,22830,22815,22825,21
07/12/2009,17:20:00,22825,22830,22820,22820,36
07/12/2009,17:21:00,22820,22825,22815,22820,20
07/12/2009,17:22:00,22815,22820,22815,22820,2
07/12/2009,17:23:00,22825,22825,22815,22820,23
07/12/2009,17:24:00,22825,22830,22825,22830,10
07/12/2009,17:25:00,22825,22825,22815,22815,12
07/12/2009,17:26:00,22810,22815,22805,22810,37
07/12/2009,17:27:00,22815,22820,22800,22805,35
07/12/2009,17:28:00,22810,22810,22790,22790,45
07/12/2009,17:29:00,22790,22800,22790,22790,103
07/12/2009,17:30:00,22795,22800,22770,22785,74
07/12/2009,17:31:00,22785,22795,22785,22790,20
07/12/2009,17:32:00,22790,22790,22785,22785,14
07/12/2009,17:33:00,22785,22795,22785,22795,17
07/12/2009,17:34:00,22800,22815,22795,22815,48
07/12/2009,17:35:00,22815,22820,22810,22815,24
07/12/2009,17:36:00,22815,22820,22815,22815,29
07/12/2009,17:37:00,22810,22815,22810,22815,14
07/12/2009,17:38:00,22810,22820,22805,22820,16
07/12/2009,17:39:00,22815,22825,22815,22825,19