DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
09/12/2009,09:00:00,22345,22400,22315,22355,176
09/12/2009,09:01:00,22350,22355,22330,22350,87
09/12/2009,09:02:00,22350,22385,22350,22370,69
09/12/2009,09:03:00,22375,22380,22365,22380,49
09/12/2009,09:04:00,22385,22415,22380,22415,97
09/12/2009,09:05:00,22415,22415,22395,22395,120
09/12/2009,09:06:00,22395,22405,22395,22400,20
09/12/2009,09:07:00,22400,22410,22395,22400,27
09/12/2009,09:08:00,22405,22410,22405,22410,30
09/12/2009,09:09:00,22410,22420,22400,22405,38
09/12/2009,09:10:00,22405,22415,22355,22365,41
09/12/2009,09:11:00,22365,22365,22345,22345,28
09/12/2009,09:12:00,22340,22340,22320,22330,56
09/12/2009,09:13:00,22320,22325,22310,22310,45
09/12/2009,09:14:00,22315,22320,22315,22320,25
09/12/2009,09:15:00,22315,22325,22310,22320,29
09/12/2009,09:16:00,22325,22340,22325,22335,32
09/12/2009,09:17:00,22335,22335,22315,22315,31
09/12/2009,09:18:00,22315,22325,22310,22325,23
09/12/2009,09:19:00,22330,22340,22325,22340,28
09/12/2009,09:20:00,22345,22350,22340,22345,22
09/12/2009,09:21:00,22345,22350,22345,22350,9
09/12/2009,09:22:00,22350,22355,22345,22355,26
09/12/2009,09:23:00,22355,22355,22335,22340,29
09/12/2009,09:24:00,22330,22340,22315,22315,29
09/12/2009,09:25:00,22310,22310,22300,22310,49
09/12/2009,09:26:00,22310,22315,22305,22310,31
09/12/2009,09:27:00,22315,22335,22315,22335,39
09/12/2009,09:28:00,22340,22340,22310,22330,104
09/12/2009,09:29:00,22335,22340,22330,22330,75
09/12/2009,09:30:00,22325,22330,22320,22320,30
09/12/2009,09:31:00,22320,22335,22320,22335,18
09/12/2009,09:32:00,22330,22340,22330,22330,35
09/12/2009,09:33:00,22330,22330,22305,22305,30
09/12/2009,09:34:00,22305,22310,22300,22305,22
09/12/2009,09:35:00,22305,22305,22285,22285,43
09/12/2009,09:36:00,22285,22310,22285,22310,84
09/12/2009,09:37:00,22310,22310,22310,22310,7
09/12/2009,09:38:00,22310,22310,22295,22295,11
09/12/2009,09:39:00,22300,22300,22275,22275,44
09/12/2009,09:40:00,22275,22275,22240,22245,201
09/12/2009,09:41:00,22245,22245,22235,22240,42
09/12/2009,09:42:00,22240,22250,22230,22250,68
09/12/2009,09:43:00,22255,22275,22250,22265,43
09/12/2009,09:44:00,22270,22270,22255,22255,23
09/12/2009,09:45:00,22255,22265,22255,22265,12
09/12/2009,09:46:00,22270,22285,22270,22280,31
09/12/2009,09:47:00,22280,22290,22280,22285,28
09/12/2009,09:48:00,22290,22290,22285,22285,29
09/12/2009,09:49:00,22290,22310,22290,22310,20
09/12/2009,09:50:00,22310,22315,22300,22300,16
09/12/2009,09:51:00,22300,22300,22270,22285,38
09/12/2009,09:52:00,22285,22300,22275,22300,16
09/12/2009,09:53:00,22295,22300,22285,22290,17
09/12/2009,09:54:00,22290,22305,22290,22305,19
09/12/2009,09:55:00,22300,22305,22290,22290,13
09/12/2009,09:56:00,22295,22300,22285,22290,10
09/12/2009,09:57:00,22290,22295,22290,22295,6
09/12/2009,09:58:00,22295,22300,22295,22300,3
09/12/2009,09:59:00,22290,22300,22285,22295,13
09/12/2009,10:00:00,22295,22305,22290,22305,12
09/12/2009,10:01:00,22305,22305,22300,22305,5
09/12/2009,10:02:00,22300,22305,22295,22295,13
09/12/2009,10:03:00,22290,22290,22280,22285,13
09/12/2009,10:04:00,22285,22285,22260,22260,30
09/12/2009,10:05:00,22260,22260,22245,22260,42
09/12/2009,10:06:00,22255,22255,22235,22250,47
09/12/2009,10:07:00,22250,22255,22250,22255,7
09/12/2009,10:08:00,22255,22270,22255,22265,9
09/12/2009,10:09:00,22270,22290,22270,22290,19
09/12/2009,10:10:00,22285,22295,22280,22290,25
09/12/2009,10:11:00,22285,22295,22275,22275,26
09/12/2009,10:12:00,22275,22280,22260,22260,32
09/12/2009,10:13:00,22265,22270,22255,22255,58
09/12/2009,10:14:00,22255,22265,22255,22260,22
09/12/2009,10:15:00,22260,22260,22245,22250,24
09/12/2009,10:16:00,22255,22260,22250,22260,9
09/12/2009,10:17:00,22250,22255,22250,22250,7
09/12/2009,10:18:00,22255,22255,22250,22250,8
09/12/2009,10:19:00,22250,22250,22240,22245,15
09/12/2009,10:20:00,22245,22250,22240,22240,10
09/12/2009,10:21:00,22235,22235,22200,22210,88
09/12/2009,10:22:00,22210,22210,22175,22180,71
09/12/2009,10:23:00,22180,22190,22170,22190,41
09/12/2009,10:24:00,22190,22205,22185,22200,45
09/12/2009,10:25:00,22200,22215,22195,22205,24
09/12/2009,10:26:00,22205,22215,22200,22205,18
09/12/2009,10:27:00,22205,22220,22205,22220,32
09/12/2009,10:28:00,22215,22215,22185,22195,64
09/12/2009,10:29:00,22195,22195,22150,22155,64
09/12/2009,10:30:00,22155,22190,22155,22180,61
09/12/2009,10:31:00,22185,22185,22170,22175,32
09/12/2009,10:32:00,22185,22185,22180,22180,12
09/12/2009,10:33:00,22175,22175,22160,22165,41
09/12/2009,10:34:00,22165,22175,22165,22175,16
09/12/2009,10:35:00,22175,22175,22165,22165,17
09/12/2009,10:36:00,22170,22175,22165,22175,30
09/12/2009,10:37:00,22180,22200,22180,22200,31
09/12/2009,10:38:00,22195,22220,22195,22220,61
09/12/2009,10:39:00,22215,22215,22205,22210,50
09/12/2009,10:40:00,22210,22215,22210,22215,4
09/12/2009,10:41:00,22215,22215,22210,22210,8
09/12/2009,10:42:00,22210,22215,22190,22190,29
09/12/2009,10:43:00,22185,22195,22185,22195,19
09/12/2009,10:44:00,22195,22195,22190,22190,3
09/12/2009,10:45:00,22190,22190,22185,22185,3
09/12/2009,10:46:00,22190,22195,22185,22195,12
09/12/2009,10:47:00,22195,22215,22195,22210,87
09/12/2009,10:48:00,22215,22215,22210,22210,7
09/12/2009,10:49:00,22210,22210,22200,22205,10
09/12/2009,10:51:00,22200,22205,22200,22200,13
09/12/2009,10:52:00,22200,22200,22200,22200,3
09/12/2009,10:53:00,22205,22210,22200,22205,9
09/12/2009,10:54:00,22205,22205,22200,22200,5
09/12/2009,10:55:00,22200,22205,22195,22195,8
09/12/2009,10:57:00,22195,22195,22190,22195,22
09/12/2009,10:58:00,22200,22200,22195,22195,7
09/12/2009,10:59:00,22195,22195,22190,22190,19
09/12/2009,11:00:00,22190,22200,22190,22200,6
09/12/2009,11:01:00,22205,22210,22200,22205,14
09/12/2009,11:02:00,22200,22200,22190,22195,14
09/12/2009,11:03:00,22195,22200,22195,22200,8
09/12/2009,11:04:00,22200,22210,22200,22210,7
09/12/2009,11:05:00,22205,22210,22205,22205,17
09/12/2009,11:06:00,22210,22225,22210,22225,27
09/12/2009,11:07:00,22230,22250,22230,22245,38
09/12/2009,11:08:00,22245,22245,22240,22245,31
09/12/2009,11:09:00,22245,22260,22245,22245,41
09/12/2009,11:10:00,22245,22250,22245,22250,14
09/12/2009,11:11:00,22250,22255,22250,22255,17
09/12/2009,11:12:00,22260,22300,22260,22290,121
09/12/2009,11:13:00,22290,22305,22285,22305,43
09/12/2009,11:14:00,22305,22310,22300,22310,26
09/12/2009,11:15:00,22305,22315,22300,22315,47
09/12/2009,11:16:00,22310,22315,22310,22315,21
09/12/2009,11:17:00,22320,22330,22310,22325,47
09/12/2009,11:18:00,22325,22330,22320,22320,18
09/12/2009,11:19:00,22325,22335,22325,22335,15
09/12/2009,11:20:00,22335,22355,22335,22345,74
09/12/2009,11:21:00,22345,22350,22335,22335,24
09/12/2009,11:22:00,22340,22340,22315,22325,34
09/12/2009,11:23:00,22320,22325,22320,22320,5
09/12/2009,11:24:00,22325,22330,22320,22325,36
09/12/2009,11:25:00,22325,22325,22325,22325,11
09/12/2009,11:26:00,22325,22325,22325,22325,8
09/12/2009,11:27:00,22325,22330,22315,22330,44
09/12/2009,11:28:00,22330,22350,22330,22350,19
09/12/2009,11:29:00,22350,22375,22350,22370,82
09/12/2009,11:30:00,22370,22380,22370,22380,39
09/12/2009,11:31:00,22380,22395,22375,22390,79
09/12/2009,11:32:00,22395,22410,22395,22400,53
09/12/2009,11:33:00,22395,22400,22390,22390,28
09/12/2009,11:34:00,22390,22390,22385,22390,24
09/12/2009,11:35:00,22385,22390,22380,22380,22
09/12/2009,11:36:00,22375,22385,22375,22380,19
09/12/2009,11:37:00,22380,22385,22370,22375,36
09/12/2009,11:38:00,22370,22385,22370,22385,39
09/12/2009,11:39:00,22385,22395,22385,22390,45
09/12/2009,11:40:00,22395,22395,22390,22390,9
09/12/2009,11:41:00,22395,22395,22385,22385,16
09/12/2009,11:42:00,22385,22390,22380,22390,14
09/12/2009,11:43:00,22385,22405,22385,22395,28
09/12/2009,11:44:00,22395,22400,22390,22390,20
09/12/2009,11:45:00,22395,22395,22385,22390,7
09/12/2009,11:46:00,22395,22395,22390,22390,4
09/12/2009,11:47:00,22390,22390,22380,22380,40
09/12/2009,11:48:00,22380,22380,22375,22375,12
09/12/2009,11:49:00,22375,22375,22370,22375,18
09/12/2009,11:50:00,22370,22380,22370,22380,14
09/12/2009,11:51:00,22375,22375,22375,22375,3
09/12/2009,11:52:00,22370,22375,22370,22375,4
09/12/2009,11:53:00,22375,22375,22370,22370,4
09/12/2009,11:54:00,22375,22375,22370,22370,2
09/12/2009,11:55:00,22370,22370,22360,22365,19
09/12/2009,11:56:00,22360,22365,22360,22365,8
09/12/2009,11:57:00,22370,22370,22365,22365,5
09/12/2009,11:58:00,22365,22375,22365,22370,9
09/12/2009,11:59:00,22375,22375,22370,22370,3
09/12/2009,12:00:00,22375,22385,22375,22380,27
09/12/2009,12:01:00,22375,22380,22375,22375,17
09/12/2009,12:02:00,22380,22380,22375,22375,3
09/12/2009,12:03:00,22380,22385,22375,22375,19
09/12/2009,12:04:00,22375,22375,22370,22375,6
09/12/2009,12:05:00,22370,22370,22365,22365,3
09/12/2009,12:06:00,22365,22365,22345,22345,55
09/12/2009,12:07:00,22340,22350,22335,22350,20
09/12/2009,12:08:00,22350,22350,22345,22345,8
09/12/2009,12:09:00,22350,22350,22345,22345,6
09/12/2009,12:10:00,22340,22340,22335,22335,15
09/12/2009,12:11:00,22340,22345,22340,22340,7
09/12/2009,12:12:00,22335,22335,22335,22335,1
09/12/2009,12:13:00,22340,22340,22340,22340,11
09/12/2009,12:14:00,22335,22340,22335,22340,11
09/12/2009,12:15:00,22335,22335,22335,22335,3
09/12/2009,12:16:00,22335,22340,22335,22340,3
09/12/2009,12:17:00,22335,22340,22335,22340,8
09/12/2009,12:18:00,22340,22340,22335,22335,4
09/12/2009,12:20:00,22340,22340,22335,22340,5
09/12/2009,12:21:00,22335,22335,22325,22325,22
09/12/2009,12:22:00,22335,22340,22335,22340,5
09/12/2009,12:23:00,22345,22345,22340,22340,19
09/12/2009,12:24:00,22340,22340,22335,22335,6
09/12/2009,12:25:00,22335,22345,22335,22345,13
09/12/2009,12:26:00,22345,22345,22345,22345,3
09/12/2009,12:27:00,22345,22345,22340,22345,4
09/12/2009,12:28:00,22345,22355,22345,22355,11
09/12/2009,12:29:00,22355,22355,22350,22355,7
09/12/2009,12:30:00,22355,22355,22355,22355,4
09/12/2009,12:31:00,22355,22360,22345,22360,12
09/12/2009,12:32:00,22360,22365,22355,22360,6
09/12/2009,12:33:00,22360,22365,22360,22365,6
09/12/2009,12:34:00,22360,22360,22360,22360,2
09/12/2009,12:35:00,22360,22365,22360,22365,13
09/12/2009,12:36:00,22365,22375,22365,22370,11
09/12/2009,12:37:00,22370,22385,22370,22380,11
09/12/2009,12:38:00,22380,22390,22380,22390,7
09/12/2009,12:39:00,22395,22415,22390,22415,36
09/12/2009,12:40:00,22415,22415,22410,22410,15
09/12/2009,12:41:00,22405,22405,22405,22405,7
09/12/2009,12:42:00,22410,22415,22410,22410,14
09/12/2009,12:43:00,22410,22415,22410,22410,8
09/12/2009,12:44:00,22415,22435,22415,22425,73
09/12/2009,12:45:00,22420,22425,22420,22425,12
09/12/2009,12:46:00,22425,22425,22425,22425,5
09/12/2009,12:47:00,22420,22425,22420,22425,3
09/12/2009,12:48:00,22430,22445,22430,22430,28
09/12/2009,12:49:00,22430,22430,22420,22420,27
09/12/2009,12:50:00,22425,22425,22425,22425,2
09/12/2009,12:51:00,22430,22435,22420,22425,19
09/12/2009,12:52:00,22430,22440,22430,22435,11
09/12/2009,12:53:00,22440,22445,22435,22435,5
09/12/2009,12:54:00,22435,22435,22435,22435,7
09/12/2009,12:55:00,22435,22435,22430,22435,13
09/12/2009,12:56:00,22430,22440,22430,22435,8
09/12/2009,12:57:00,22435,22440,22430,22440,8
09/12/2009,12:58:00,22440,22460,22430,22460,64
09/12/2009,12:59:00,22460,22485,22460,22485,70
09/12/2009,13:00:00,22480,22505,22480,22485,74
09/12/2009,13:01:00,22485,22485,22480,22480,13
09/12/2009,13:02:00,22485,22485,22475,22475,10
09/12/2009,13:03:00,22475,22480,22475,22475,8
09/12/2009,13:04:00,22475,22480,22470,22470,13
09/12/2009,13:05:00,22475,22480,22475,22475,7
09/12/2009,13:06:00,22480,22490,22480,22485,31
09/12/2009,13:07:00,22485,22485,22485,22485,6
09/12/2009,13:08:00,22480,22480,22475,22475,9
09/12/2009,13:09:00,22475,22475,22475,22475,2
09/12/2009,13:10:00,22475,22475,22460,22460,14
09/12/2009,13:11:00,22455,22455,22455,22455,6
09/12/2009,13:12:00,22455,22455,22450,22450,11
09/12/2009,13:13:00,22450,22450,22450,22450,9
09/12/2009,13:14:00,22450,22450,22445,22450,11
09/12/2009,13:15:00,22450,22460,22445,22460,9
09/12/2009,13:16:00,22460,22460,22440,22445,12
09/12/2009,13:17:00,22445,22445,22445,22445,14
09/12/2009,13:18:00,22445,22450,22445,22450,6
09/12/2009,13:19:00,22440,22445,22440,22445,2
09/12/2009,13:20:00,22450,22450,22450,22450,2
09/12/2009,13:21:00,22445,22445,22445,22445,3
09/12/2009,13:22:00,22450,22450,22450,22450,2
09/12/2009,13:24:00,22450,22450,22450,22450,5
09/12/2009,13:25:00,22450,22455,22450,22455,3
09/12/2009,13:26:00,22455,22465,22455,22465,10
09/12/2009,13:27:00,22465,22470,22465,22470,9
09/12/2009,13:28:00,22470,22470,22470,22470,5
09/12/2009,13:29:00,22465,22465,22465,22465,4
09/12/2009,13:30:00,22460,22460,22460,22460,2
09/12/2009,13:31:00,22455,22460,22455,22460,5
09/12/2009,13:32:00,22455,22460,22450,22450,5
09/12/2009,13:33:00,22450,22450,22450,22450,5
09/12/2009,13:34:00,22450,22450,22440,22440,13
09/12/2009,13:35:00,22440,22440,22430,22430,10
09/12/2009,13:36:00,22435,22440,22435,22440,6
09/12/2009,13:38:00,22435,22440,22435,22440,4
09/12/2009,13:39:00,22440,22440,22440,22440,3
09/12/2009,13:40:00,22440,22450,22440,22450,4
09/12/2009,13:41:00,22455,22460,22455,22460,3
09/12/2009,13:42:00,22460,22465,22455,22465,11
09/12/2009,13:43:00,22465,22470,22465,22465,8
09/12/2009,13:44:00,22465,22465,22465,22465,4
09/12/2009,13:45:00,22465,22465,22460,22460,4
09/12/2009,13:46:00,22455,22455,22455,22455,1
09/12/2009,13:47:00,22460,22465,22455,22460,29
09/12/2009,13:48:00,22460,22460,22460,22460,1
09/12/2009,13:49:00,22460,22460,22445,22450,13
09/12/2009,13:50:00,22455,22455,22450,22455,6
09/12/2009,13:51:00,22450,22450,22445,22445,6
09/12/2009,13:52:00,22450,22450,22450,22450,1
09/12/2009,13:53:00,22445,22445,22435,22435,24
09/12/2009,13:54:00,22430,22440,22420,22420,27
09/12/2009,13:55:00,22420,22420,22420,22420,8
09/12/2009,13:56:00,22420,22425,22420,22420,17
09/12/2009,13:57:00,22425,22425,22420,22425,8
09/12/2009,13:58:00,22420,22420,22420,22420,6
09/12/2009,13:59:00,22420,22430,22420,22430,15
09/12/2009,14:00:00,22430,22435,22405,22415,29
09/12/2009,14:01:00,22415,22430,22415,22430,12
09/12/2009,14:02:00,22430,22440,22430,22440,7
09/12/2009,14:03:00,22445,22445,22430,22435,10
09/12/2009,14:04:00,22435,22435,22435,22435,3
09/12/2009,14:05:00,22440,22450,22440,22450,5
09/12/2009,14:06:00,22450,22450,22435,22435,9
09/12/2009,14:07:00,22435,22440,22435,22440,4
09/12/2009,14:08:00,22440,22445,22430,22445,10
09/12/2009,14:10:00,22450,22455,22450,22455,4
09/12/2009,14:11:00,22455,22460,22455,22460,7
09/12/2009,14:12:00,22465,22465,22465,22465,1
09/12/2009,14:13:00,22460,22465,22460,22465,6
09/12/2009,14:14:00,22460,22465,22460,22465,6
09/12/2009,14:15:00,22465,22465,22465,22465,11
09/12/2009,14:16:00,22460,22465,22460,22465,3
09/12/2009,14:17:00,22470,22470,22460,22470,17
09/12/2009,14:18:00,22460,22460,22450,22460,20
09/12/2009,14:19:00,22460,22460,22455,22460,13
09/12/2009,14:20:00,22455,22455,22450,22450,3
09/12/2009,14:21:00,22450,22450,22445,22450,9
09/12/2009,14:22:00,22450,22460,22445,22445,18
09/12/2009,14:23:00,22445,22455,22440,22455,23
09/12/2009,14:24:00,22455,22455,22455,22455,3
09/12/2009,14:25:00,22455,22455,22445,22450,19
09/12/2009,14:26:00,22450,22455,22435,22455,34
09/12/2009,14:27:00,22455,22460,22455,22460,4
09/12/2009,14:28:00,22450,22450,22445,22445,10
09/12/2009,14:29:00,22440,22440,22420,22420,36
09/12/2009,14:30:00,22420,22425,22420,22425,21
09/12/2009,14:31:00,22415,22415,22405,22410,33
09/12/2009,14:32:00,22410,22415,22410,22415,20
09/12/2009,14:33:00,22410,22410,22390,22400,52
09/12/2009,14:34:00,22405,22410,22405,22410,15
09/12/2009,14:35:00,22405,22405,22380,22380,39
09/12/2009,14:36:00,22385,22385,22375,22380,26
09/12/2009,14:37:00,22380,22385,22370,22385,37
09/12/2009,14:38:00,22380,22380,22375,22375,14
09/12/2009,14:39:00,22370,22370,22345,22355,64
09/12/2009,14:40:00,22355,22360,22355,22360,22
09/12/2009,14:41:00,22355,22360,22355,22355,17
09/12/2009,14:42:00,22355,22365,22350,22360,24
09/12/2009,14:43:00,22365,22385,22365,22385,32
09/12/2009,14:44:00,22380,22390,22380,22385,14
09/12/2009,14:45:00,22390,22400,22390,22395,12
09/12/2009,14:46:00,22395,22395,22390,22395,8
09/12/2009,14:47:00,22400,22405,22390,22390,14
09/12/2009,14:48:00,22395,22410,22390,22410,13
09/12/2009,14:49:00,22410,22410,22400,22405,22
09/12/2009,14:50:00,22410,22410,22410,22410,12
09/12/2009,14:51:00,22405,22415,22405,22405,7
09/12/2009,14:52:00,22410,22415,22405,22410,21
09/12/2009,14:53:00,22410,22415,22410,22415,5
09/12/2009,14:54:00,22410,22415,22410,22415,7
09/12/2009,14:55:00,22415,22415,22410,22410,4
09/12/2009,14:56:00,22415,22420,22410,22410,16
09/12/2009,14:57:00,22415,22415,22415,22415,9
09/12/2009,14:58:00,22420,22420,22415,22415,4
09/12/2009,14:59:00,22410,22410,22400,22400,80
09/12/2009,15:00:00,22395,22395,22370,22380,65
09/12/2009,15:01:00,22380,22395,22340,22340,90
09/12/2009,15:02:00,22345,22345,22290,22330,185
09/12/2009,15:03:00,22330,22350,22330,22340,52
09/12/2009,15:04:00,22340,22340,22320,22325,41
09/12/2009,15:05:00,22330,22330,22305,22305,43
09/12/2009,15:06:00,22300,22325,22290,22305,71
09/12/2009,15:07:00,22310,22320,22305,22310,39
09/12/2009,15:08:00,22315,22320,22295,22305,58
09/12/2009,15:09:00,22305,22305,22245,22255,151
09/12/2009,15:10:00,22245,22265,22245,22255,70
09/12/2009,15:11:00,22255,22275,22255,22275,31
09/12/2009,15:12:00,22275,22300,22275,22290,41
09/12/2009,15:13:00,22295,22295,22275,22290,36
09/12/2009,15:14:00,22275,22280,22250,22260,99
09/12/2009,15:15:00,22255,22285,22255,22285,40
09/12/2009,15:16:00,22285,22290,22285,22285,21
09/12/2009,15:17:00,22285,22290,22270,22275,71
09/12/2009,15:18:00,22280,22285,22280,22285,10
09/12/2009,15:19:00,22285,22295,22285,22295,30
09/12/2009,15:20:00,22295,22295,22280,22285,16
09/12/2009,15:21:00,22280,22285,22260,22260,52
09/12/2009,15:22:00,22260,22270,22255,22270,21
09/12/2009,15:23:00,22265,22280,22265,22280,50
09/12/2009,15:24:00,22280,22285,22270,22275,42
09/12/2009,15:25:00,22275,22280,22265,22265,40
09/12/2009,15:26:00,22265,22265,22260,22260,9
09/12/2009,15:27:00,22270,22275,22260,22270,16
09/12/2009,15:28:00,22260,22260,22260,22260,12
09/12/2009,15:29:00,22260,22265,22260,22265,17
09/12/2009,15:30:00,22265,22290,22260,22285,26
09/12/2009,15:31:00,22290,22300,22270,22300,53
09/12/2009,15:32:00,22300,22305,22295,22295,19
09/12/2009,15:33:00,22285,22290,22270,22285,32
09/12/2009,15:34:00,22280,22300,22280,22290,13
09/12/2009,15:35:00,22290,22295,22245,22250,67
09/12/2009,15:36:00,22255,22255,22190,22205,109
09/12/2009,15:37:00,22205,22220,22185,22220,87
09/12/2009,15:38:00,22220,22220,22190,22205,90
09/12/2009,15:39:00,22205,22225,22200,22210,38
09/12/2009,15:40:00,22205,22205,22180,22185,92
09/12/2009,15:41:00,22195,22205,22185,22185,66
09/12/2009,15:42:00,22185,22190,22125,22135,190
09/12/2009,15:43:00,22135,22145,22115,22140,132
09/12/2009,15:44:00,22140,22145,22125,22125,82
09/12/2009,15:45:00,22125,22145,22115,22120,69
09/12/2009,15:46:00,22125,22130,22100,22120,98
09/12/2009,15:47:00,22120,22120,22055,22080,143
09/12/2009,15:48:00,22080,22115,22075,22100,137
09/12/2009,15:49:00,22100,22120,22100,22110,34
09/12/2009,15:50:00,22105,22130,22095,22130,45
09/12/2009,15:51:00,22130,22160,22130,22160,67
09/12/2009,15:52:00,22160,22165,22145,22150,66
09/12/2009,15:53:00,22145,22175,22140,22175,52
09/12/2009,15:54:00,22175,22190,22165,22165,56
09/12/2009,15:55:00,22165,22180,22160,22170,47
09/12/2009,15:56:00,22165,22175,22160,22165,20
09/12/2009,15:57:00,22165,22180,22165,22180,41
09/12/2009,15:58:00,22175,22175,22155,22160,34
09/12/2009,15:59:00,22160,22170,22145,22170,60
09/12/2009,16:00:00,22165,22185,22155,22185,46
09/12/2009,16:01:00,22190,22215,22190,22200,109
09/12/2009,16:02:00,22200,22215,22195,22205,92
09/12/2009,16:03:00,22205,22205,22180,22185,55
09/12/2009,16:04:00,22185,22190,22170,22175,58
09/12/2009,16:05:00,22170,22180,22165,22170,41
09/12/2009,16:06:00,22175,22190,22175,22185,32
09/12/2009,16:07:00,22190,22195,22190,22195,13
09/12/2009,16:08:00,22190,22195,22185,22195,19
09/12/2009,16:09:00,22195,22200,22195,22200,12
09/12/2009,16:10:00,22205,22210,22195,22195,45
09/12/2009,16:11:00,22195,22205,22185,22185,37
09/12/2009,16:12:00,22185,22190,22175,22180,38
09/12/2009,16:13:00,22180,22185,22180,22180,12
09/12/2009,16:14:00,22185,22185,22170,22170,8
09/12/2009,16:15:00,22170,22175,22155,22165,45
09/12/2009,16:16:00,22170,22190,22170,22170,20
09/12/2009,16:17:00,22175,22190,22175,22190,11
09/12/2009,16:18:00,22190,22190,22185,22185,6
09/12/2009,16:19:00,22185,22185,22160,22165,26
09/12/2009,16:20:00,22170,22170,22160,22165,14
09/12/2009,16:21:00,22165,22165,22155,22155,16
09/12/2009,16:22:00,22145,22160,22145,22160,32
09/12/2009,16:23:00,22150,22150,22125,22125,18
09/12/2009,16:24:00,22125,22125,22110,22115,44
09/12/2009,16:25:00,22120,22150,22115,22135,42
09/12/2009,16:26:00,22140,22140,22130,22135,8
09/12/2009,16:27:00,22140,22165,22135,22160,30
09/12/2009,16:28:00,22160,22165,22155,22165,28
09/12/2009,16:29:00,22165,22165,22155,22160,14
09/12/2009,16:30:00,22165,22185,22115,22120,116
09/12/2009,16:31:00,22115,22115,22095,22100,162
09/12/2009,16:32:00,22095,22150,22095,22140,142
09/12/2009,16:33:00,22135,22190,22130,22170,80
09/12/2009,16:34:00,22170,22195,22145,22145,85
09/12/2009,16:35:00,22140,22165,22135,22160,45
09/12/2009,16:36:00,22155,22155,22145,22150,13
09/12/2009,16:37:00,22150,22165,22150,22160,13
09/12/2009,16:38:00,22160,22185,22160,22180,30
09/12/2009,16:39:00,22180,22180,22175,22175,14
09/12/2009,16:40:00,22180,22225,22180,22225,56
09/12/2009,16:41:00,22225,22250,22215,22225,123
09/12/2009,16:42:00,22225,22240,22220,22240,51
09/12/2009,16:43:00,22235,22270,22235,22265,62
09/12/2009,16:44:00,22270,22285,22265,22275,59
09/12/2009,16:45:00,22265,22325,22260,22320,86
09/12/2009,16:46:00,22325,22325,22300,22305,76
09/12/2009,16:47:00,22305,22310,22290,22305,50
09/12/2009,16:48:00,22305,22305,22295,22300,61
09/12/2009,16:49:00,22300,22315,22295,22315,54
09/12/2009,16:50:00,22315,22365,22315,22350,124
09/12/2009,16:51:00,22345,22350,22310,22320,75
09/12/2009,16:52:00,22310,22320,22300,22310,32
09/12/2009,16:53:00,22305,22315,22290,22300,43
09/12/2009,16:54:00,22295,22305,22295,22300,31
09/12/2009,16:55:00,22300,22315,22295,22305,17
09/12/2009,16:56:00,22305,22315,22300,22310,22
09/12/2009,16:57:00,22310,22315,22300,22305,31
09/12/2009,16:58:00,22315,22315,22310,22310,15
09/12/2009,16:59:00,22305,22310,22275,22275,102
09/12/2009,17:00:00,22285,22300,22280,22290,30
09/12/2009,17:01:00,22295,22300,22285,22285,17
09/12/2009,17:02:00,22285,22285,22275,22275,14
09/12/2009,17:03:00,22275,22295,22270,22290,43
09/12/2009,17:04:00,22290,22295,22285,22285,13
09/12/2009,17:05:00,22290,22310,22290,22305,57
09/12/2009,17:06:00,22300,22310,22300,22310,6
09/12/2009,17:07:00,22305,22320,22300,22315,78
09/12/2009,17:08:00,22315,22315,22300,22300,36
09/12/2009,17:09:00,22305,22310,22300,22300,52
09/12/2009,17:10:00,22295,22310,22290,22300,25
09/12/2009,17:11:00,22285,22300,22285,22295,19
09/12/2009,17:12:00,22290,22290,22280,22285,17
09/12/2009,17:13:00,22280,22285,22265,22285,30
09/12/2009,17:14:00,22275,22275,22270,22275,8
09/12/2009,17:15:00,22275,22280,22275,22280,6
09/12/2009,17:16:00,22285,22305,22285,22295,12
09/12/2009,17:17:00,22295,22300,22285,22295,8
09/12/2009,17:18:00,22300,22310,22300,22310,23
09/12/2009,17:19:00,22305,22305,22270,22270,21
09/12/2009,17:20:00,22275,22280,22265,22280,20
09/12/2009,17:21:00,22280,22280,22255,22265,31
09/12/2009,17:22:00,22260,22270,22255,22255,17
09/12/2009,17:23:00,22260,22270,22255,22265,31
09/12/2009,17:24:00,22270,22280,22270,22275,28
09/12/2009,17:25:00,22275,22275,22265,22275,23
09/12/2009,17:26:00,22270,22270,22250,22255,63
09/12/2009,17:27:00,22255,22255,22245,22250,24
09/12/2009,17:28:00,22250,22255,22245,22245,52
09/12/2009,17:29:00,22245,22255,22220,22220,106
09/12/2009,17:30:00,22235,22245,22230,22240,70
09/12/2009,17:31:00,22245,22255,22245,22250,29
09/12/2009,17:32:00,22245,22245,22230,22230,26
09/12/2009,17:33:00,22235,22240,22225,22225,27
09/12/2009,17:34:00,22235,22240,22230,22230,28
09/12/2009,17:35:00,22230,22235,22210,22215,32
09/12/2009,17:36:00,22215,22215,22200,22205,48
09/12/2009,17:37:00,22200,22210,22200,22210,43
09/12/2009,17:38:00,22205,22210,22205,22210,14
09/12/2009,17:39:00,22215,22225,22210,22225,39