DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
08/12/2009,09:00:00,22755,22795,22720,22720,116
08/12/2009,09:01:00,22725,22740,22710,22735,94
08/12/2009,09:02:00,22735,22740,22720,22730,49
08/12/2009,09:03:00,22730,22755,22725,22755,100
08/12/2009,09:04:00,22755,22760,22755,22755,94
08/12/2009,09:05:00,22760,22765,22755,22765,89
08/12/2009,09:06:00,22770,22780,22760,22770,49
08/12/2009,09:07:00,22770,22790,22770,22785,32
08/12/2009,09:08:00,22780,22800,22780,22800,29
08/12/2009,09:09:00,22800,22805,22795,22800,26
08/12/2009,09:10:00,22800,22810,22800,22805,38
08/12/2009,09:11:00,22805,22815,22800,22800,90
08/12/2009,09:12:00,22795,22805,22795,22805,13
08/12/2009,09:13:00,22800,22800,22795,22795,14
08/12/2009,09:14:00,22790,22790,22790,22790,7
08/12/2009,09:15:00,22790,22805,22790,22805,30
08/12/2009,09:16:00,22800,22800,22800,22800,12
08/12/2009,09:17:00,22795,22805,22795,22800,35
08/12/2009,09:18:00,22795,22810,22795,22800,32
08/12/2009,09:19:00,22795,22795,22785,22785,20
08/12/2009,09:20:00,22785,22785,22785,22785,9
08/12/2009,09:21:00,22785,22800,22780,22790,32
08/12/2009,09:22:00,22790,22800,22790,22800,22
08/12/2009,09:23:00,22800,22805,22790,22790,32
08/12/2009,09:24:00,22795,22795,22790,22790,7
08/12/2009,09:25:00,22790,22800,22790,22800,15
08/12/2009,09:26:00,22800,22805,22800,22805,15
08/12/2009,09:27:00,22805,22805,22805,22805,8
08/12/2009,09:28:00,22810,22825,22805,22825,161
08/12/2009,09:29:00,22825,22840,22825,22840,89
08/12/2009,09:30:00,22840,22860,22840,22855,80
08/12/2009,09:31:00,22855,22855,22845,22850,27
08/12/2009,09:32:00,22845,22845,22840,22845,14
08/12/2009,09:33:00,22845,22850,22845,22850,15
08/12/2009,09:34:00,22850,22855,22850,22855,5
08/12/2009,09:35:00,22855,22875,22850,22875,36
08/12/2009,09:36:00,22875,22890,22870,22885,49
08/12/2009,09:37:00,22890,22890,22875,22875,34
08/12/2009,09:38:00,22875,22880,22870,22875,30
08/12/2009,09:39:00,22875,22875,22865,22870,17
08/12/2009,09:40:00,22865,22890,22865,22890,30
08/12/2009,09:41:00,22885,22890,22865,22865,27
08/12/2009,09:42:00,22865,22870,22860,22860,21
08/12/2009,09:43:00,22860,22860,22850,22850,10
08/12/2009,09:44:00,22850,22850,22840,22840,49
08/12/2009,09:45:00,22840,22845,22840,22845,17
08/12/2009,09:46:00,22845,22850,22840,22840,30
08/12/2009,09:47:00,22835,22840,22835,22840,7
08/12/2009,09:48:00,22840,22840,22835,22840,11
08/12/2009,09:49:00,22840,22845,22840,22840,45
08/12/2009,09:50:00,22845,22855,22845,22855,35
08/12/2009,09:51:00,22850,22850,22850,22850,5
08/12/2009,09:52:00,22845,22850,22840,22850,9
08/12/2009,09:53:00,22855,22855,22835,22835,26
08/12/2009,09:54:00,22835,22835,22825,22830,15
08/12/2009,09:55:00,22830,22830,22820,22825,11
08/12/2009,09:56:00,22825,22830,22825,22830,2
08/12/2009,09:57:00,22830,22840,22830,22835,17
08/12/2009,09:58:00,22835,22835,22830,22835,10
08/12/2009,09:59:00,22835,22845,22835,22845,31
08/12/2009,10:00:00,22845,22850,22835,22840,21
08/12/2009,10:01:00,22840,22840,22830,22830,8
08/12/2009,10:02:00,22830,22845,22830,22830,32
08/12/2009,10:03:00,22830,22830,22820,22825,6
08/12/2009,10:04:00,22830,22830,22820,22820,5
08/12/2009,10:05:00,22825,22825,22820,22820,7
08/12/2009,10:06:00,22835,22835,22835,22835,2
08/12/2009,10:07:00,22840,22860,22840,22860,47
08/12/2009,10:08:00,22860,22865,22860,22865,6
08/12/2009,10:09:00,22860,22870,22860,22870,13
08/12/2009,10:10:00,22870,22870,22860,22860,7
08/12/2009,10:11:00,22860,22860,22855,22855,11
08/12/2009,10:12:00,22860,22865,22860,22860,29
08/12/2009,10:13:00,22860,22860,22840,22840,39
08/12/2009,10:14:00,22845,22850,22840,22850,18
08/12/2009,10:15:00,22855,22855,22850,22855,11
08/12/2009,10:16:00,22855,22860,22855,22860,9
08/12/2009,10:17:00,22860,22865,22845,22850,34
08/12/2009,10:18:00,22850,22850,22845,22845,6
08/12/2009,10:19:00,22845,22865,22845,22865,15
08/12/2009,10:20:00,22870,22875,22850,22860,31
08/12/2009,10:21:00,22865,22865,22865,22865,3
08/12/2009,10:22:00,22870,22875,22865,22865,14
08/12/2009,10:23:00,22870,22880,22870,22870,30
08/12/2009,10:24:00,22870,22870,22870,22870,7
08/12/2009,10:25:00,22865,22875,22860,22865,16
08/12/2009,10:26:00,22870,22870,22865,22865,6
08/12/2009,10:27:00,22860,22860,22860,22860,4
08/12/2009,10:28:00,22860,22865,22860,22865,4
08/12/2009,10:29:00,22870,22870,22855,22855,10
08/12/2009,10:30:00,22855,22855,22850,22855,10
08/12/2009,10:31:00,22860,22870,22860,22870,6
08/12/2009,10:32:00,22865,22865,22865,22865,3
08/12/2009,10:33:00,22860,22860,22850,22855,10
08/12/2009,10:34:00,22860,22865,22855,22860,19
08/12/2009,10:35:00,22865,22880,22865,22875,25
08/12/2009,10:36:00,22875,22875,22865,22865,9
08/12/2009,10:37:00,22870,22880,22870,22880,7
08/12/2009,10:38:00,22880,22880,22875,22875,6
08/12/2009,10:39:00,22875,22875,22875,22875,4
08/12/2009,10:40:00,22875,22885,22875,22880,26
08/12/2009,10:41:00,22875,22875,22870,22870,4
08/12/2009,10:42:00,22870,22875,22870,22875,3
08/12/2009,10:43:00,22880,22935,22875,22920,219
08/12/2009,10:44:00,22915,22930,22910,22925,78
08/12/2009,10:45:00,22925,22925,22905,22905,35
08/12/2009,10:46:00,22905,22925,22905,22925,16
08/12/2009,10:47:00,22920,22925,22915,22915,12
08/12/2009,10:48:00,22920,22935,22915,22930,16
08/12/2009,10:49:00,22925,22930,22920,22925,37
08/12/2009,10:50:00,22930,22930,22925,22925,16
08/12/2009,10:51:00,22925,22925,22920,22920,14
08/12/2009,10:52:00,22920,22920,22920,22920,8
08/12/2009,10:53:00,22920,22930,22920,22925,30
08/12/2009,10:54:00,22925,22925,22920,22920,9
08/12/2009,10:55:00,22920,22920,22920,22920,7
08/12/2009,10:56:00,22925,22925,22925,22925,3
08/12/2009,10:59:00,22920,22920,22915,22915,25
08/12/2009,11:00:00,22910,22915,22905,22910,13
08/12/2009,11:01:00,22910,22910,22910,22910,5
08/12/2009,11:02:00,22910,22915,22910,22910,12
08/12/2009,11:03:00,22910,22915,22910,22915,6
08/12/2009,11:04:00,22920,22920,22920,22920,1
08/12/2009,11:05:00,22920,22920,22910,22915,16
08/12/2009,11:07:00,22910,22915,22910,22915,8
08/12/2009,11:09:00,22920,22920,22920,22920,3
08/12/2009,11:10:00,22915,22915,22910,22910,7
08/12/2009,11:11:00,22920,22930,22920,22925,20
08/12/2009,11:12:00,22920,22920,22905,22910,28
08/12/2009,11:14:00,22910,22910,22900,22905,12
08/12/2009,11:15:00,22905,22905,22900,22900,2
08/12/2009,11:16:00,22895,22910,22895,22910,16
08/12/2009,11:17:00,22910,22910,22910,22910,1
08/12/2009,11:18:00,22905,22905,22900,22900,13
08/12/2009,11:19:00,22905,22910,22905,22910,7
08/12/2009,11:21:00,22910,22910,22890,22895,24
08/12/2009,11:22:00,22895,22900,22895,22900,8
08/12/2009,11:23:00,22900,22900,22880,22890,24
08/12/2009,11:24:00,22890,22890,22880,22885,12
08/12/2009,11:25:00,22880,22890,22875,22890,28
08/12/2009,11:26:00,22885,22890,22875,22875,10
08/12/2009,11:27:00,22875,22885,22875,22885,5
08/12/2009,11:28:00,22880,22880,22870,22875,13
08/12/2009,11:31:00,22875,22875,22875,22875,3
08/12/2009,11:32:00,22880,22880,22880,22880,3
08/12/2009,11:34:00,22880,22885,22880,22880,23
08/12/2009,11:35:00,22880,22885,22880,22885,22
08/12/2009,11:36:00,22885,22885,22875,22880,18
08/12/2009,11:37:00,22885,22885,22880,22880,10
08/12/2009,11:38:00,22880,22885,22880,22885,2
08/12/2009,11:39:00,22885,22895,22885,22885,10
08/12/2009,11:40:00,22885,22885,22880,22880,4
08/12/2009,11:41:00,22880,22890,22880,22890,6
08/12/2009,11:42:00,22885,22885,22885,22885,2
08/12/2009,11:43:00,22880,22880,22880,22880,6
08/12/2009,11:45:00,22880,22880,22880,22880,1
08/12/2009,11:46:00,22880,22880,22875,22875,11
08/12/2009,11:47:00,22875,22875,22875,22875,1
08/12/2009,11:48:00,22875,22880,22875,22880,5
08/12/2009,11:49:00,22880,22880,22875,22875,4
08/12/2009,11:50:00,22870,22870,22865,22870,37
08/12/2009,11:51:00,22875,22875,22870,22870,20
08/12/2009,11:52:00,22870,22870,22860,22860,23
08/12/2009,11:53:00,22855,22860,22855,22860,16
08/12/2009,11:54:00,22865,22865,22865,22865,5
08/12/2009,11:55:00,22860,22860,22840,22850,37
08/12/2009,11:56:00,22845,22845,22840,22845,33
08/12/2009,11:57:00,22840,22855,22840,22840,21
08/12/2009,11:58:00,22850,22855,22850,22855,3
08/12/2009,11:59:00,22855,22855,22855,22855,5
08/12/2009,12:00:00,22855,22855,22835,22850,23
08/12/2009,12:01:00,22850,22850,22830,22830,15
08/12/2009,12:02:00,22835,22835,22820,22830,52
08/12/2009,12:03:00,22830,22835,22830,22835,5
08/12/2009,12:04:00,22835,22835,22830,22830,8
08/12/2009,12:05:00,22825,22825,22815,22820,24
08/12/2009,12:06:00,22820,22825,22820,22820,12
08/12/2009,12:07:00,22815,22830,22815,22825,23
08/12/2009,12:08:00,22825,22825,22825,22825,2
08/12/2009,12:09:00,22820,22825,22815,22825,22
08/12/2009,12:10:00,22820,22825,22815,22815,30
08/12/2009,12:11:00,22815,22825,22815,22825,8
08/12/2009,12:12:00,22820,22820,22820,22820,3
08/12/2009,12:13:00,22825,22825,22820,22820,24
08/12/2009,12:14:00,22825,22825,22815,22815,8
08/12/2009,12:15:00,22815,22815,22810,22810,36
08/12/2009,12:16:00,22810,22815,22805,22815,26
08/12/2009,12:17:00,22815,22815,22790,22795,108
08/12/2009,12:18:00,22790,22790,22775,22775,46
08/12/2009,12:19:00,22780,22780,22765,22765,44
08/12/2009,12:20:00,22765,22770,22740,22750,99
08/12/2009,12:21:00,22760,22760,22750,22755,25
08/12/2009,12:22:00,22755,22765,22755,22765,34
08/12/2009,12:23:00,22765,22765,22765,22765,6
08/12/2009,12:24:00,22765,22775,22760,22765,44
08/12/2009,12:25:00,22770,22770,22755,22755,22
08/12/2009,12:26:00,22760,22760,22750,22750,27
08/12/2009,12:27:00,22750,22750,22720,22725,75
08/12/2009,12:28:00,22725,22725,22695,22695,132
08/12/2009,12:29:00,22695,22715,22695,22700,51
08/12/2009,12:30:00,22700,22700,22610,22635,404
08/12/2009,12:31:00,22635,22670,22635,22665,92
08/12/2009,12:32:00,22670,22680,22660,22670,50
08/12/2009,12:33:00,22675,22685,22660,22660,37
08/12/2009,12:34:00,22655,22675,22645,22675,52
08/12/2009,12:35:00,22670,22670,22615,22615,140
08/12/2009,12:36:00,22615,22620,22590,22600,81
08/12/2009,12:37:00,22600,22630,22580,22615,130
08/12/2009,12:38:00,22615,22620,22520,22525,140
08/12/2009,12:39:00,22530,22565,22505,22560,149
08/12/2009,12:40:00,22560,22570,22520,22520,119
08/12/2009,12:41:00,22520,22525,22465,22505,244
08/12/2009,12:42:00,22500,22545,22500,22525,64
08/12/2009,12:43:00,22515,22560,22515,22560,82
08/12/2009,12:44:00,22565,22565,22520,22545,112
08/12/2009,12:45:00,22540,22540,22495,22495,81
08/12/2009,12:46:00,22485,22545,22485,22530,95
08/12/2009,12:47:00,22530,22535,22520,22530,30
08/12/2009,12:48:00,22525,22525,22505,22510,24
08/12/2009,12:49:00,22510,22535,22505,22535,38
08/12/2009,12:50:00,22535,22545,22530,22535,29
08/12/2009,12:51:00,22535,22545,22535,22540,67
08/12/2009,12:52:00,22540,22540,22530,22535,39
08/12/2009,12:53:00,22535,22550,22535,22550,74
08/12/2009,12:54:00,22545,22545,22535,22535,26
08/12/2009,12:55:00,22535,22550,22530,22550,41
08/12/2009,12:56:00,22550,22555,22540,22550,28
08/12/2009,12:57:00,22550,22580,22545,22570,38
08/12/2009,12:58:00,22570,22570,22550,22550,23
08/12/2009,12:59:00,22555,22560,22545,22545,10
08/12/2009,13:00:00,22550,22550,22505,22510,61
08/12/2009,13:01:00,22515,22520,22510,22510,31
08/12/2009,13:02:00,22510,22510,22465,22495,101
08/12/2009,13:03:00,22500,22525,22495,22525,26
08/12/2009,13:04:00,22525,22530,22495,22495,48
08/12/2009,13:05:00,22495,22510,22485,22490,38
08/12/2009,13:06:00,22500,22505,22475,22480,61
08/12/2009,13:07:00,22480,22485,22445,22450,65
08/12/2009,13:08:00,22450,22460,22430,22430,87
08/12/2009,13:09:00,22425,22430,22395,22425,172
08/12/2009,13:10:00,22425,22460,22425,22445,41
08/12/2009,13:11:00,22440,22475,22435,22475,37
08/12/2009,13:12:00,22475,22475,22465,22465,21
08/12/2009,13:13:00,22460,22470,22450,22460,33
08/12/2009,13:14:00,22465,22470,22465,22470,18
08/12/2009,13:15:00,22465,22465,22435,22460,51
08/12/2009,13:16:00,22455,22475,22455,22475,18
08/12/2009,13:17:00,22475,22495,22475,22490,28
08/12/2009,13:18:00,22485,22485,22455,22455,24
08/12/2009,13:19:00,22455,22480,22450,22470,36
08/12/2009,13:20:00,22475,22475,22455,22460,26
08/12/2009,13:21:00,22455,22470,22450,22465,21
08/12/2009,13:22:00,22465,22470,22455,22470,16
08/12/2009,13:23:00,22470,22480,22465,22475,14
08/12/2009,13:24:00,22475,22475,22475,22475,8
08/12/2009,13:25:00,22480,22500,22480,22495,26
08/12/2009,13:26:00,22495,22525,22495,22525,34
08/12/2009,13:27:00,22525,22525,22510,22510,23
08/12/2009,13:28:00,22510,22510,22460,22490,121
08/12/2009,13:29:00,22480,22485,22445,22445,50
08/12/2009,13:30:00,22450,22465,22445,22445,48
08/12/2009,13:31:00,22440,22460,22425,22435,53
08/12/2009,13:32:00,22435,22455,22430,22430,39
08/12/2009,13:33:00,22425,22425,22315,22360,393
08/12/2009,13:34:00,22365,22375,22345,22360,99
08/12/2009,13:35:00,22365,22400,22360,22375,90
08/12/2009,13:36:00,22380,22380,22350,22365,84
08/12/2009,13:37:00,22375,22380,22370,22375,67
08/12/2009,13:38:00,22380,22385,22375,22385,13
08/12/2009,13:39:00,22385,22395,22380,22395,16
08/12/2009,13:40:00,22385,22385,22370,22380,40
08/12/2009,13:41:00,22385,22390,22385,22385,12
08/12/2009,13:42:00,22380,22390,22375,22375,25
08/12/2009,13:43:00,22380,22380,22350,22365,35
08/12/2009,13:44:00,22365,22365,22365,22365,8
08/12/2009,13:45:00,22365,22395,22355,22395,85
08/12/2009,13:46:00,22400,22400,22375,22400,76
08/12/2009,13:47:00,22395,22400,22395,22400,11
08/12/2009,13:48:00,22395,22405,22395,22400,25
08/12/2009,13:49:00,22395,22395,22360,22360,30
08/12/2009,13:50:00,22360,22390,22360,22380,31
08/12/2009,13:51:00,22380,22390,22365,22385,29
08/12/2009,13:52:00,22380,22380,22365,22370,12
08/12/2009,13:53:00,22375,22390,22370,22380,30
08/12/2009,13:54:00,22385,22390,22380,22380,12
08/12/2009,13:55:00,22380,22390,22380,22385,10
08/12/2009,13:56:00,22385,22400,22380,22400,30
08/12/2009,13:57:00,22395,22400,22395,22400,12
08/12/2009,13:58:00,22395,22400,22395,22395,14
08/12/2009,13:59:00,22400,22400,22400,22400,5
08/12/2009,14:00:00,22400,22400,22375,22380,49
08/12/2009,14:01:00,22380,22405,22380,22400,18
08/12/2009,14:02:00,22400,22405,22385,22385,22
08/12/2009,14:03:00,22385,22390,22385,22390,9
08/12/2009,14:04:00,22395,22395,22395,22395,6
08/12/2009,14:05:00,22400,22405,22400,22405,11
08/12/2009,14:06:00,22405,22405,22395,22395,12
08/12/2009,14:07:00,22400,22400,22395,22395,9
08/12/2009,14:08:00,22400,22400,22390,22390,21
08/12/2009,14:09:00,22400,22410,22395,22400,28
08/12/2009,14:10:00,22400,22400,22400,22400,5
08/12/2009,14:11:00,22400,22405,22395,22400,38
08/12/2009,14:12:00,22400,22405,22400,22405,17
08/12/2009,14:13:00,22410,22415,22405,22405,43
08/12/2009,14:14:00,22405,22420,22405,22420,26
08/12/2009,14:15:00,22425,22440,22425,22435,58
08/12/2009,14:16:00,22440,22440,22435,22440,9
08/12/2009,14:17:00,22440,22445,22440,22440,14
08/12/2009,14:18:00,22435,22435,22430,22430,28
08/12/2009,14:19:00,22430,22445,22430,22445,31
08/12/2009,14:20:00,22440,22440,22430,22430,9
08/12/2009,14:21:00,22430,22435,22420,22420,18
08/12/2009,14:22:00,22420,22430,22415,22415,34
08/12/2009,14:23:00,22420,22425,22410,22415,27
08/12/2009,14:24:00,22415,22420,22410,22415,24
08/12/2009,14:25:00,22415,22420,22405,22405,26
08/12/2009,14:26:00,22400,22410,22400,22410,15
08/12/2009,14:27:00,22405,22410,22400,22410,22
08/12/2009,14:28:00,22410,22415,22405,22415,17
08/12/2009,14:29:00,22410,22410,22385,22390,30
08/12/2009,14:30:00,22390,22395,22355,22355,88
08/12/2009,14:31:00,22355,22355,22330,22335,97
08/12/2009,14:32:00,22340,22365,22340,22360,64
08/12/2009,14:33:00,22360,22360,22325,22335,100
08/12/2009,14:34:00,22340,22365,22335,22345,71
08/12/2009,14:35:00,22340,22355,22340,22355,9
08/12/2009,14:36:00,22355,22355,22345,22350,19
08/12/2009,14:37:00,22355,22365,22355,22365,13
08/12/2009,14:38:00,22365,22375,22365,22375,14
08/12/2009,14:39:00,22375,22380,22375,22380,12
08/12/2009,14:40:00,22380,22395,22380,22385,23
08/12/2009,14:41:00,22385,22390,22380,22385,9
08/12/2009,14:42:00,22385,22385,22370,22370,9
08/12/2009,14:43:00,22360,22365,22355,22365,15
08/12/2009,14:44:00,22360,22375,22350,22375,44
08/12/2009,14:45:00,22370,22370,22370,22370,1
08/12/2009,14:46:00,22365,22365,22360,22365,7
08/12/2009,14:47:00,22370,22385,22360,22380,50
08/12/2009,14:48:00,22380,22380,22370,22370,14
08/12/2009,14:49:00,22370,22375,22365,22375,5
08/12/2009,14:50:00,22370,22375,22365,22365,9
08/12/2009,14:51:00,22370,22375,22370,22375,9
08/12/2009,14:52:00,22370,22370,22355,22360,65
08/12/2009,14:53:00,22360,22365,22360,22365,8
08/12/2009,14:54:00,22365,22370,22365,22365,7
08/12/2009,14:55:00,22355,22360,22355,22360,5
08/12/2009,14:56:00,22360,22360,22360,22360,1
08/12/2009,14:57:00,22355,22360,22355,22360,2
08/12/2009,14:58:00,22360,22370,22360,22370,10
08/12/2009,14:59:00,22370,22370,22365,22370,4
08/12/2009,15:00:00,22365,22365,22355,22365,43
08/12/2009,15:01:00,22365,22365,22355,22360,17
08/12/2009,15:02:00,22360,22365,22360,22365,7
08/12/2009,15:03:00,22365,22365,22360,22360,2
08/12/2009,15:05:00,22355,22370,22355,22365,16
08/12/2009,15:06:00,22370,22400,22370,22395,37
08/12/2009,15:07:00,22400,22425,22390,22410,66
08/12/2009,15:08:00,22410,22435,22405,22430,44
08/12/2009,15:09:00,22430,22435,22425,22425,27
08/12/2009,15:10:00,22420,22430,22415,22425,17
08/12/2009,15:11:00,22420,22425,22415,22425,9
08/12/2009,15:12:00,22430,22435,22420,22435,14
08/12/2009,15:13:00,22435,22455,22430,22435,45
08/12/2009,15:14:00,22440,22440,22425,22435,36
08/12/2009,15:15:00,22430,22440,22430,22435,10
08/12/2009,15:16:00,22430,22435,22420,22420,13
08/12/2009,15:17:00,22425,22425,22420,22420,8
08/12/2009,15:18:00,22425,22425,22425,22425,3
08/12/2009,15:19:00,22420,22425,22420,22420,6
08/12/2009,15:20:00,22420,22425,22420,22425,7
08/12/2009,15:21:00,22420,22425,22420,22425,3
08/12/2009,15:22:00,22425,22425,22420,22425,27
08/12/2009,15:23:00,22415,22420,22410,22410,69
08/12/2009,15:24:00,22405,22410,22395,22400,39
08/12/2009,15:25:00,22405,22420,22405,22420,14
08/12/2009,15:26:00,22420,22430,22420,22425,9
08/12/2009,15:27:00,22420,22425,22415,22425,27
08/12/2009,15:28:00,22430,22430,22420,22420,18
08/12/2009,15:29:00,22430,22430,22430,22430,12
08/12/2009,15:30:00,22425,22425,22380,22400,77
08/12/2009,15:31:00,22400,22410,22400,22405,28
08/12/2009,15:32:00,22400,22415,22390,22390,23
08/12/2009,15:33:00,22385,22390,22365,22390,67
08/12/2009,15:34:00,22380,22390,22370,22385,29
08/12/2009,15:35:00,22385,22385,22360,22365,76
08/12/2009,15:36:00,22350,22350,22310,22330,154
08/12/2009,15:37:00,22330,22345,22325,22325,52
08/12/2009,15:38:00,22320,22360,22310,22360,91
08/12/2009,15:39:00,22355,22370,22350,22360,63
08/12/2009,15:40:00,22360,22365,22350,22355,25
08/12/2009,15:41:00,22350,22375,22350,22360,35
08/12/2009,15:42:00,22375,22375,22325,22340,60
08/12/2009,15:43:00,22335,22355,22315,22345,113
08/12/2009,15:44:00,22345,22345,22310,22315,83
08/12/2009,15:45:00,22305,22305,22265,22280,194
08/12/2009,15:46:00,22285,22320,22280,22320,86
08/12/2009,15:47:00,22315,22330,22310,22325,88
08/12/2009,15:48:00,22325,22345,22315,22340,49
08/12/2009,15:49:00,22340,22340,22330,22335,11
08/12/2009,15:50:00,22340,22345,22315,22325,58
08/12/2009,15:51:00,22315,22345,22305,22340,59
08/12/2009,15:52:00,22340,22360,22335,22360,38
08/12/2009,15:53:00,22355,22365,22345,22355,26
08/12/2009,15:54:00,22355,22370,22355,22370,27
08/12/2009,15:55:00,22375,22375,22355,22360,76
08/12/2009,15:56:00,22360,22395,22360,22390,112
08/12/2009,15:57:00,22385,22395,22370,22385,31
08/12/2009,15:58:00,22395,22405,22390,22405,39
08/12/2009,15:59:00,22405,22405,22375,22395,62
08/12/2009,16:00:00,22395,22400,22380,22390,49
08/12/2009,16:01:00,22390,22395,22375,22375,37
08/12/2009,16:02:00,22375,22385,22370,22380,18
08/12/2009,16:03:00,22370,22385,22355,22380,53
08/12/2009,16:04:00,22380,22380,22360,22370,131
08/12/2009,16:05:00,22370,22415,22370,22405,59
08/12/2009,16:06:00,22405,22410,22385,22390,62
08/12/2009,16:07:00,22385,22385,22360,22360,73
08/12/2009,16:08:00,22360,22380,22355,22375,105
08/12/2009,16:09:00,22370,22370,22345,22355,89
08/12/2009,16:10:00,22350,22375,22350,22375,53
08/12/2009,16:11:00,22370,22370,22345,22345,94
08/12/2009,16:12:00,22345,22345,22330,22335,119
08/12/2009,16:13:00,22335,22340,22305,22310,105
08/12/2009,16:14:00,22305,22320,22305,22305,43
08/12/2009,16:15:00,22310,22320,22310,22315,50
08/12/2009,16:16:00,22315,22345,22315,22335,40
08/12/2009,16:17:00,22330,22335,22325,22330,10
08/12/2009,16:18:00,22325,22345,22325,22335,47
08/12/2009,16:19:00,22325,22350,22320,22350,35
08/12/2009,16:20:00,22355,22385,22355,22375,52
08/12/2009,16:21:00,22380,22380,22360,22370,39
08/12/2009,16:22:00,22365,22370,22355,22355,30
08/12/2009,16:23:00,22350,22370,22350,22355,62
08/12/2009,16:24:00,22350,22350,22330,22340,61
08/12/2009,16:25:00,22340,22345,22335,22345,19
08/12/2009,16:26:00,22350,22360,22345,22360,25
08/12/2009,16:27:00,22360,22365,22355,22355,13
08/12/2009,16:28:00,22355,22355,22345,22350,31
08/12/2009,16:29:00,22345,22350,22335,22340,68
08/12/2009,16:30:00,22335,22360,22335,22360,29
08/12/2009,16:31:00,22355,22355,22350,22355,11
08/12/2009,16:32:00,22350,22350,22345,22350,16
08/12/2009,16:33:00,22355,22355,22345,22350,10
08/12/2009,16:34:00,22350,22360,22345,22350,32
08/12/2009,16:35:00,22355,22355,22340,22340,33
08/12/2009,16:36:00,22345,22355,22345,22355,21
08/12/2009,16:37:00,22360,22365,22345,22350,44
08/12/2009,16:38:00,22345,22375,22345,22370,38
08/12/2009,16:39:00,22370,22370,22355,22365,12
08/12/2009,16:40:00,22360,22375,22355,22360,30
08/12/2009,16:41:00,22370,22375,22355,22355,17
08/12/2009,16:42:00,22360,22370,22360,22370,25
08/12/2009,16:43:00,22370,22370,22360,22365,25
08/12/2009,16:44:00,22370,22370,22360,22365,15
08/12/2009,16:45:00,22365,22365,22335,22335,63
08/12/2009,16:46:00,22340,22345,22340,22340,4
08/12/2009,16:47:00,22340,22340,22320,22320,18
08/12/2009,16:48:00,22320,22325,22320,22325,31
08/12/2009,16:49:00,22325,22330,22310,22320,25
08/12/2009,16:50:00,22315,22320,22295,22315,61
08/12/2009,16:51:00,22315,22320,22310,22315,19
08/12/2009,16:52:00,22320,22330,22320,22330,13
08/12/2009,16:53:00,22330,22330,22305,22305,12
08/12/2009,16:54:00,22315,22325,22315,22325,21
08/12/2009,16:55:00,22320,22320,22320,22320,21
08/12/2009,16:56:00,22315,22315,22285,22290,44
08/12/2009,16:57:00,22290,22305,22280,22305,53
08/12/2009,16:58:00,22310,22340,22310,22315,63
08/12/2009,16:59:00,22315,22345,22310,22335,34
08/12/2009,17:00:00,22335,22345,22325,22340,107
08/12/2009,17:01:00,22340,22345,22335,22335,19
08/12/2009,17:02:00,22345,22365,22345,22360,58
08/12/2009,17:03:00,22360,22360,22350,22355,31
08/12/2009,17:04:00,22355,22365,22355,22360,19
08/12/2009,17:05:00,22365,22375,22365,22370,17
08/12/2009,17:06:00,22375,22385,22375,22380,32
08/12/2009,17:07:00,22385,22385,22375,22380,26
08/12/2009,17:08:00,22380,22380,22375,22375,10
08/12/2009,17:09:00,22375,22390,22375,22385,45
08/12/2009,17:10:00,22380,22395,22370,22390,31
08/12/2009,17:11:00,22400,22400,22385,22385,46
08/12/2009,17:12:00,22385,22390,22385,22385,10
08/12/2009,17:13:00,22380,22385,22380,22385,7
08/12/2009,17:14:00,22380,22400,22380,22390,112
08/12/2009,17:15:00,22390,22400,22390,22395,147
08/12/2009,17:16:00,22395,22395,22385,22395,32
08/12/2009,17:17:00,22400,22405,22400,22405,22
08/12/2009,17:18:00,22405,22405,22395,22395,20
08/12/2009,17:19:00,22390,22390,22370,22375,37
08/12/2009,17:20:00,22370,22375,22365,22375,61
08/12/2009,17:21:00,22380,22390,22370,22370,41
08/12/2009,17:22:00,22380,22380,22370,22375,22
08/12/2009,17:23:00,22375,22380,22375,22380,10
08/12/2009,17:24:00,22380,22390,22380,22385,56
08/12/2009,17:25:00,22390,22400,22380,22390,48
08/12/2009,17:26:00,22385,22395,22385,22390,51
08/12/2009,17:27:00,22390,22400,22380,22385,94
08/12/2009,17:28:00,22385,22390,22380,22390,39
08/12/2009,17:29:00,22390,22420,22390,22420,159
08/12/2009,17:30:00,22420,22425,22400,22405,130
08/12/2009,17:31:00,22400,22400,22380,22380,70
08/12/2009,17:32:00,22375,22390,22375,22390,52
08/12/2009,17:33:00,22395,22405,22395,22405,60
08/12/2009,17:34:00,22410,22425,22410,22420,76
08/12/2009,17:35:00,22420,22430,22410,22410,71
08/12/2009,17:36:00,22415,22420,22405,22410,59
08/12/2009,17:37:00,22410,22425,22410,22415,58
08/12/2009,17:38:00,22410,22425,22410,22425,41
08/12/2009,17:39:00,22415,22425,22405,22425,46