DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
10/12/2009,09:00:00,22225,22255,22215,22230,81
10/12/2009,09:01:00,22230,22235,22215,22235,35
10/12/2009,09:02:00,22235,22250,22225,22250,50
10/12/2009,09:03:00,22255,22260,22250,22260,46
10/12/2009,09:04:00,22265,22275,22265,22275,69
10/12/2009,09:05:00,22270,22275,22260,22260,95
10/12/2009,09:06:00,22260,22275,22260,22275,76
10/12/2009,09:07:00,22275,22280,22265,22270,70
10/12/2009,09:08:00,22275,22290,22270,22290,55
10/12/2009,09:09:00,22295,22300,22290,22295,26
10/12/2009,09:10:00,22290,22295,22275,22280,37
10/12/2009,09:11:00,22275,22275,22215,22225,115
10/12/2009,09:12:00,22225,22230,22210,22220,73
10/12/2009,09:13:00,22215,22225,22190,22200,65
10/12/2009,09:14:00,22200,22200,22185,22190,57
10/12/2009,09:15:00,22190,22210,22185,22210,63
10/12/2009,09:16:00,22210,22215,22195,22210,37
10/12/2009,09:17:00,22205,22210,22205,22205,16
10/12/2009,09:18:00,22205,22205,22170,22185,77
10/12/2009,09:19:00,22180,22185,22160,22160,47
10/12/2009,09:20:00,22155,22165,22150,22160,53
10/12/2009,09:21:00,22155,22165,22150,22160,35
10/12/2009,09:22:00,22155,22160,22140,22145,34
10/12/2009,09:23:00,22140,22160,22135,22155,37
10/12/2009,09:24:00,22150,22165,22140,22160,71
10/12/2009,09:25:00,22165,22205,22160,22195,78
10/12/2009,09:26:00,22200,22205,22190,22190,47
10/12/2009,09:27:00,22190,22195,22180,22185,46
10/12/2009,09:28:00,22190,22200,22190,22190,19
10/12/2009,09:29:00,22195,22235,22195,22230,46
10/12/2009,09:30:00,22225,22230,22220,22220,23
10/12/2009,09:31:00,22215,22215,22205,22205,20
10/12/2009,09:32:00,22205,22205,22195,22195,26
10/12/2009,09:33:00,22190,22195,22185,22185,36
10/12/2009,09:34:00,22190,22210,22190,22205,24
10/12/2009,09:35:00,22205,22235,22205,22235,31
10/12/2009,09:36:00,22235,22250,22235,22240,46
10/12/2009,09:37:00,22240,22245,22235,22240,10
10/12/2009,09:38:00,22235,22265,22235,22265,48
10/12/2009,09:39:00,22265,22290,22260,22290,55
10/12/2009,09:40:00,22290,22315,22290,22305,93
10/12/2009,09:41:00,22305,22310,22300,22300,42
10/12/2009,09:42:00,22305,22325,22300,22320,66
10/12/2009,09:43:00,22320,22325,22310,22315,62
10/12/2009,09:44:00,22310,22310,22270,22275,83
10/12/2009,09:45:00,22270,22285,22265,22285,65
10/12/2009,09:46:00,22280,22335,22280,22330,86
10/12/2009,09:47:00,22330,22335,22305,22315,77
10/12/2009,09:48:00,22315,22315,22305,22315,22
10/12/2009,09:49:00,22320,22345,22315,22340,50
10/12/2009,09:50:00,22340,22345,22325,22330,17
10/12/2009,09:51:00,22330,22355,22330,22355,43
10/12/2009,09:52:00,22345,22360,22345,22360,33
10/12/2009,09:53:00,22360,22380,22360,22375,47
10/12/2009,09:54:00,22370,22375,22350,22365,63
10/12/2009,09:55:00,22370,22370,22355,22360,22
10/12/2009,09:56:00,22360,22360,22355,22355,8
10/12/2009,09:57:00,22350,22360,22335,22335,30
10/12/2009,09:58:00,22330,22350,22330,22350,37
10/12/2009,09:59:00,22345,22350,22340,22350,14
10/12/2009,10:00:00,22350,22360,22350,22360,17
10/12/2009,10:01:00,22360,22360,22330,22330,28
10/12/2009,10:02:00,22335,22345,22330,22340,21
10/12/2009,10:03:00,22340,22340,22330,22330,15
10/12/2009,10:04:00,22330,22330,22305,22305,38
10/12/2009,10:05:00,22300,22300,22285,22285,34
10/12/2009,10:06:00,22290,22315,22290,22315,32
10/12/2009,10:07:00,22320,22320,22295,22310,41
10/12/2009,10:08:00,22310,22310,22300,22305,8
10/12/2009,10:09:00,22295,22295,22295,22295,6
10/12/2009,10:10:00,22300,22305,22300,22300,34
10/12/2009,10:11:00,22305,22315,22305,22310,16
10/12/2009,10:12:00,22315,22340,22315,22340,42
10/12/2009,10:13:00,22340,22340,22325,22330,24
10/12/2009,10:14:00,22330,22330,22325,22325,4
10/12/2009,10:15:00,22330,22330,22320,22320,16
10/12/2009,10:16:00,22320,22335,22320,22330,28
10/12/2009,10:17:00,22330,22335,22320,22330,18
10/12/2009,10:18:00,22325,22330,22325,22330,3
10/12/2009,10:20:00,22335,22340,22320,22320,19
10/12/2009,10:21:00,22325,22325,22300,22305,43
10/12/2009,10:22:00,22305,22310,22300,22310,16
10/12/2009,10:23:00,22310,22310,22300,22300,8
10/12/2009,10:24:00,22300,22300,22290,22295,17
10/12/2009,10:25:00,22295,22300,22295,22295,4
10/12/2009,10:26:00,22290,22290,22275,22275,24
10/12/2009,10:27:00,22275,22300,22275,22300,32
10/12/2009,10:28:00,22300,22300,22295,22295,6
10/12/2009,10:29:00,22295,22305,22295,22295,23
10/12/2009,10:30:00,22295,22295,22285,22290,19
10/12/2009,10:31:00,22285,22290,22265,22270,26
10/12/2009,10:32:00,22270,22270,22265,22270,15
10/12/2009,10:33:00,22270,22270,22265,22270,7
10/12/2009,10:34:00,22265,22270,22265,22270,4
10/12/2009,10:35:00,22275,22280,22275,22275,14
10/12/2009,10:36:00,22280,22285,22280,22285,10
10/12/2009,10:37:00,22285,22295,22285,22290,9
10/12/2009,10:38:00,22295,22295,22280,22285,20
10/12/2009,10:39:00,22290,22295,22285,22290,13
10/12/2009,10:40:00,22290,22305,22290,22300,13
10/12/2009,10:41:00,22300,22300,22295,22295,6
10/12/2009,10:42:00,22290,22305,22285,22305,50
10/12/2009,10:43:00,22300,22300,22300,22300,1
10/12/2009,10:44:00,22300,22300,22300,22300,3
10/12/2009,10:45:00,22300,22305,22295,22295,12
10/12/2009,10:46:00,22290,22290,22260,22260,49
10/12/2009,10:47:00,22260,22280,22255,22275,21
10/12/2009,10:48:00,22280,22285,22275,22275,17
10/12/2009,10:49:00,22275,22275,22275,22275,6
10/12/2009,10:50:00,22280,22280,22275,22275,13
10/12/2009,10:51:00,22270,22275,22260,22265,20
10/12/2009,10:52:00,22265,22265,22260,22260,11
10/12/2009,10:53:00,22255,22255,22250,22255,12
10/12/2009,10:54:00,22255,22255,22250,22250,13
10/12/2009,10:55:00,22250,22250,22240,22240,19
10/12/2009,10:56:00,22240,22240,22210,22220,104
10/12/2009,10:57:00,22215,22240,22215,22240,23
10/12/2009,10:58:00,22235,22235,22215,22235,15
10/12/2009,10:59:00,22230,22260,22230,22245,48
10/12/2009,11:00:00,22240,22245,22220,22230,25
10/12/2009,11:01:00,22225,22250,22225,22250,16
10/12/2009,11:02:00,22255,22255,22255,22255,5
10/12/2009,11:03:00,22255,22255,22255,22255,1
10/12/2009,11:04:00,22260,22260,22245,22250,21
10/12/2009,11:05:00,22250,22255,22250,22255,3
10/12/2009,11:06:00,22255,22280,22255,22270,25
10/12/2009,11:07:00,22265,22300,22265,22300,36
10/12/2009,11:08:00,22295,22295,22290,22290,24
10/12/2009,11:09:00,22285,22295,22285,22295,15
10/12/2009,11:10:00,22295,22295,22280,22285,33
10/12/2009,11:11:00,22285,22315,22285,22315,37
10/12/2009,11:12:00,22310,22315,22310,22310,23
10/12/2009,11:13:00,22305,22305,22295,22300,25
10/12/2009,11:14:00,22300,22300,22295,22295,12
10/12/2009,11:15:00,22300,22305,22295,22295,4
10/12/2009,11:16:00,22305,22305,22305,22305,6
10/12/2009,11:17:00,22310,22310,22310,22310,6
10/12/2009,11:18:00,22310,22310,22310,22310,6
10/12/2009,11:19:00,22310,22350,22310,22350,76
10/12/2009,11:20:00,22350,22360,22335,22335,77
10/12/2009,11:21:00,22340,22350,22335,22340,27
10/12/2009,11:22:00,22345,22345,22335,22340,9
10/12/2009,11:23:00,22335,22335,22335,22335,3
10/12/2009,11:24:00,22340,22355,22335,22340,38
10/12/2009,11:25:00,22335,22340,22335,22335,51
10/12/2009,11:26:00,22340,22345,22335,22345,10
10/12/2009,11:27:00,22350,22375,22350,22355,73
10/12/2009,11:28:00,22355,22385,22355,22375,65
10/12/2009,11:29:00,22370,22380,22360,22380,17
10/12/2009,11:30:00,22380,22390,22380,22380,30
10/12/2009,11:31:00,22380,22385,22365,22375,14
10/12/2009,11:32:00,22375,22375,22375,22375,1
10/12/2009,11:33:00,22370,22370,22365,22365,13
10/12/2009,11:34:00,22365,22365,22355,22355,17
10/12/2009,11:35:00,22355,22355,22355,22355,2
10/12/2009,11:36:00,22355,22355,22355,22355,2
10/12/2009,11:37:00,22350,22350,22350,22350,3
10/12/2009,11:38:00,22350,22350,22320,22320,53
10/12/2009,11:39:00,22315,22315,22290,22290,51
10/12/2009,11:40:00,22295,22320,22295,22295,40
10/12/2009,11:41:00,22295,22320,22295,22320,14
10/12/2009,11:42:00,22320,22320,22320,22320,6
10/12/2009,11:43:00,22330,22350,22330,22340,26
10/12/2009,11:44:00,22340,22345,22335,22345,8
10/12/2009,11:45:00,22340,22345,22340,22340,7
10/12/2009,11:46:00,22330,22330,22315,22330,37
10/12/2009,11:47:00,22330,22350,22325,22350,12
10/12/2009,11:48:00,22350,22350,22340,22340,11
10/12/2009,11:49:00,22350,22350,22330,22345,15
10/12/2009,11:50:00,22350,22355,22350,22355,10
10/12/2009,11:51:00,22350,22350,22325,22330,25
10/12/2009,11:52:00,22340,22350,22335,22345,50
10/12/2009,11:53:00,22350,22355,22345,22355,80
10/12/2009,11:54:00,22350,22350,22340,22350,60
10/12/2009,11:55:00,22350,22350,22340,22345,81
10/12/2009,11:56:00,22345,22355,22345,22350,23
10/12/2009,11:57:00,22345,22345,22340,22345,55
10/12/2009,11:58:00,22345,22355,22345,22345,37
10/12/2009,11:59:00,22350,22350,22350,22350,2
10/12/2009,12:00:00,22350,22350,22350,22350,3
10/12/2009,12:01:00,22350,22350,22345,22350,12
10/12/2009,12:02:00,22345,22345,22320,22325,25
10/12/2009,12:03:00,22320,22345,22320,22340,23
10/12/2009,12:04:00,22340,22340,22340,22340,6
10/12/2009,12:05:00,22340,22345,22340,22345,9
10/12/2009,12:06:00,22350,22350,22350,22350,1
10/12/2009,12:07:00,22350,22350,22340,22340,7
10/12/2009,12:08:00,22330,22335,22325,22335,12
10/12/2009,12:09:00,22340,22340,22330,22330,5
10/12/2009,12:10:00,22325,22345,22325,22345,6
10/12/2009,12:11:00,22340,22340,22340,22340,4
10/12/2009,12:12:00,22340,22345,22335,22335,3
10/12/2009,12:13:00,22340,22365,22340,22360,46
10/12/2009,12:14:00,22365,22365,22355,22355,52
10/12/2009,12:15:00,22355,22360,22355,22360,4
10/12/2009,12:16:00,22360,22360,22350,22350,5
10/12/2009,12:17:00,22345,22350,22340,22350,14
10/12/2009,12:18:00,22345,22345,22340,22340,5
10/12/2009,12:19:00,22340,22345,22340,22345,5
10/12/2009,12:20:00,22345,22345,22345,22345,25
10/12/2009,12:21:00,22340,22350,22340,22350,17
10/12/2009,12:22:00,22350,22350,22350,22350,4
10/12/2009,12:23:00,22345,22355,22345,22355,11
10/12/2009,12:24:00,22355,22360,22355,22355,3
10/12/2009,12:25:00,22360,22365,22360,22360,7
10/12/2009,12:26:00,22365,22365,22360,22360,4
10/12/2009,12:27:00,22355,22365,22350,22365,12
10/12/2009,12:28:00,22365,22365,22350,22350,17
10/12/2009,12:29:00,22350,22350,22350,22350,2
10/12/2009,12:30:00,22350,22355,22350,22355,19
10/12/2009,12:31:00,22355,22360,22355,22360,5
10/12/2009,12:32:00,22355,22360,22355,22360,4
10/12/2009,12:33:00,22355,22355,22355,22355,3
10/12/2009,12:34:00,22350,22350,22350,22350,3
10/12/2009,12:36:00,22350,22350,22350,22350,3
10/12/2009,12:37:00,22350,22350,22350,22350,1
10/12/2009,12:38:00,22350,22355,22350,22355,3
10/12/2009,12:39:00,22355,22370,22355,22370,18
10/12/2009,12:40:00,22370,22380,22370,22375,19
10/12/2009,12:41:00,22370,22370,22360,22365,13
10/12/2009,12:42:00,22370,22370,22370,22370,1
10/12/2009,12:43:00,22365,22365,22365,22365,2
10/12/2009,12:44:00,22365,22365,22360,22360,10
10/12/2009,12:45:00,22365,22365,22365,22365,2
10/12/2009,12:46:00,22360,22365,22360,22360,3
10/12/2009,12:47:00,22360,22360,22345,22350,24
10/12/2009,12:48:00,22350,22350,22345,22350,14
10/12/2009,12:49:00,22355,22360,22355,22355,12
10/12/2009,12:51:00,22350,22355,22350,22355,5
10/12/2009,12:52:00,22355,22355,22355,22355,3
10/12/2009,12:53:00,22355,22355,22355,22355,1
10/12/2009,12:54:00,22350,22350,22345,22345,4
10/12/2009,12:55:00,22350,22355,22350,22355,4
10/12/2009,12:56:00,22355,22355,22355,22355,1
10/12/2009,12:57:00,22345,22360,22345,22350,10
10/12/2009,12:58:00,22355,22355,22350,22350,5
10/12/2009,12:59:00,22350,22355,22350,22355,4
10/12/2009,13:00:00,22355,22365,22355,22365,11
10/12/2009,13:01:00,22360,22365,22360,22360,26
10/12/2009,13:02:00,22360,22365,22360,22365,10
10/12/2009,13:03:00,22360,22365,22360,22365,15
10/12/2009,13:04:00,22360,22360,22345,22360,20
10/12/2009,13:05:00,22360,22360,22355,22355,11
10/12/2009,13:06:00,22360,22365,22360,22365,2
10/12/2009,13:07:00,22365,22365,22365,22365,1
10/12/2009,13:08:00,22365,22365,22365,22365,1
10/12/2009,13:09:00,22365,22365,22365,22365,7
10/12/2009,13:10:00,22360,22360,22360,22360,2
10/12/2009,13:11:00,22360,22360,22360,22360,3
10/12/2009,13:12:00,22355,22365,22355,22365,10
10/12/2009,13:13:00,22365,22365,22360,22360,5
10/12/2009,13:14:00,22365,22370,22360,22370,5
10/12/2009,13:15:00,22370,22390,22370,22385,40
10/12/2009,13:16:00,22385,22390,22380,22380,13
10/12/2009,13:17:00,22390,22390,22385,22390,4
10/12/2009,13:18:00,22390,22400,22390,22395,62
10/12/2009,13:19:00,22400,22420,22400,22400,65
10/12/2009,13:20:00,22400,22415,22400,22415,18
10/12/2009,13:21:00,22410,22415,22410,22415,11
10/12/2009,13:22:00,22415,22420,22410,22415,11
10/12/2009,13:23:00,22410,22415,22410,22410,8
10/12/2009,13:24:00,22405,22415,22405,22405,13
10/12/2009,13:25:00,22400,22400,22385,22385,9
10/12/2009,13:26:00,22390,22390,22390,22390,2
10/12/2009,13:27:00,22390,22390,22385,22385,2
10/12/2009,13:28:00,22395,22395,22395,22395,7
10/12/2009,13:29:00,22395,22395,22390,22390,3
10/12/2009,13:30:00,22395,22400,22395,22395,8
10/12/2009,13:31:00,22400,22400,22395,22395,9
10/12/2009,13:32:00,22395,22400,22395,22400,4
10/12/2009,13:33:00,22390,22390,22390,22390,6
10/12/2009,13:34:00,22390,22390,22390,22390,3
10/12/2009,13:35:00,22390,22390,22385,22385,10
10/12/2009,13:36:00,22385,22385,22385,22385,3
10/12/2009,13:37:00,22380,22385,22380,22385,11
10/12/2009,13:38:00,22380,22380,22380,22380,6
10/12/2009,13:39:00,22385,22390,22385,22385,6
10/12/2009,13:40:00,22390,22410,22390,22395,29
10/12/2009,13:41:00,22390,22390,22380,22390,10
10/12/2009,13:42:00,22390,22395,22390,22395,4
10/12/2009,13:43:00,22400,22400,22400,22400,2
10/12/2009,13:44:00,22395,22395,22395,22395,2
10/12/2009,13:45:00,22390,22405,22390,22405,14
10/12/2009,13:46:00,22405,22410,22405,22410,13
10/12/2009,13:47:00,22410,22410,22405,22410,17
10/12/2009,13:48:00,22410,22410,22405,22405,110
10/12/2009,13:49:00,22405,22405,22405,22405,2
10/12/2009,13:50:00,22405,22405,22400,22400,12
10/12/2009,13:52:00,22400,22400,22390,22390,6
10/12/2009,13:53:00,22390,22390,22385,22385,12
10/12/2009,13:54:00,22380,22380,22375,22380,11
10/12/2009,13:55:00,22375,22375,22370,22375,11
10/12/2009,13:57:00,22375,22385,22375,22385,11
10/12/2009,13:58:00,22380,22385,22380,22380,15
10/12/2009,13:59:00,22375,22380,22370,22375,15
10/12/2009,14:00:00,22380,22380,22380,22380,7
10/12/2009,14:01:00,22385,22385,22380,22380,7
10/12/2009,14:02:00,22385,22390,22385,22390,3
10/12/2009,14:03:00,22385,22385,22380,22380,2
10/12/2009,14:04:00,22390,22395,22390,22395,4
10/12/2009,14:05:00,22400,22405,22395,22395,16
10/12/2009,14:06:00,22390,22390,22390,22390,2
10/12/2009,14:07:00,22390,22390,22385,22385,6
10/12/2009,14:08:00,22390,22390,22390,22390,4
10/12/2009,14:10:00,22395,22410,22395,22410,20
10/12/2009,14:11:00,22405,22410,22405,22405,10
10/12/2009,14:12:00,22410,22415,22410,22415,5
10/12/2009,14:13:00,22415,22415,22415,22415,3
10/12/2009,14:14:00,22420,22425,22410,22410,23
10/12/2009,14:15:00,22410,22420,22410,22420,9
10/12/2009,14:16:00,22415,22415,22410,22410,3
10/12/2009,14:17:00,22410,22420,22410,22420,9
10/12/2009,14:18:00,22420,22420,22405,22415,18
10/12/2009,14:19:00,22415,22415,22410,22410,17
10/12/2009,14:20:00,22410,22410,22405,22405,6
10/12/2009,14:21:00,22415,22430,22415,22425,23
10/12/2009,14:22:00,22430,22460,22430,22450,108
10/12/2009,14:23:00,22445,22450,22430,22445,47
10/12/2009,14:24:00,22445,22455,22445,22455,21
10/12/2009,14:25:00,22455,22455,22440,22440,38
10/12/2009,14:26:00,22440,22450,22435,22440,17
10/12/2009,14:27:00,22440,22455,22440,22450,31
10/12/2009,14:28:00,22450,22450,22440,22450,12
10/12/2009,14:29:00,22440,22440,22435,22435,20
10/12/2009,14:30:00,22435,22455,22385,22425,152
10/12/2009,14:31:00,22425,22470,22420,22470,56
10/12/2009,14:32:00,22470,22475,22415,22420,85
10/12/2009,14:33:00,22420,22440,22420,22425,38
10/12/2009,14:34:00,22425,22435,22420,22430,25
10/12/2009,14:35:00,22425,22425,22410,22410,23
10/12/2009,14:36:00,22410,22415,22410,22415,14
10/12/2009,14:37:00,22420,22420,22415,22415,14
10/12/2009,14:38:00,22420,22425,22400,22400,25
10/12/2009,14:39:00,22395,22400,22370,22385,52
10/12/2009,14:40:00,22385,22400,22385,22400,11
10/12/2009,14:41:00,22400,22400,22390,22390,10
10/12/2009,14:42:00,22390,22390,22380,22380,17
10/12/2009,14:43:00,22385,22390,22380,22390,10
10/12/2009,14:44:00,22390,22390,22390,22390,1
10/12/2009,14:45:00,22390,22395,22390,22395,8
10/12/2009,14:46:00,22400,22405,22380,22380,21
10/12/2009,14:47:00,22385,22385,22380,22380,17
10/12/2009,14:48:00,22375,22375,22365,22365,25
10/12/2009,14:49:00,22365,22370,22355,22365,21
10/12/2009,14:50:00,22360,22360,22355,22355,37
10/12/2009,14:51:00,22355,22360,22350,22360,13
10/12/2009,14:52:00,22360,22360,22355,22355,12
10/12/2009,14:53:00,22360,22360,22360,22360,12
10/12/2009,14:54:00,22355,22365,22355,22355,24
10/12/2009,14:55:00,22355,22365,22355,22355,16
10/12/2009,14:56:00,22360,22365,22360,22365,4
10/12/2009,14:57:00,22360,22370,22360,22370,15
10/12/2009,14:58:00,22370,22370,22355,22360,11
10/12/2009,14:59:00,22360,22360,22350,22360,17
10/12/2009,15:00:00,22360,22360,22360,22360,1
10/12/2009,15:01:00,22355,22360,22355,22360,6
10/12/2009,15:02:00,22355,22355,22330,22330,29
10/12/2009,15:03:00,22335,22340,22335,22340,14
10/12/2009,15:04:00,22340,22355,22340,22355,21
10/12/2009,15:05:00,22350,22355,22350,22355,6
10/12/2009,15:06:00,22355,22360,22355,22355,11
10/12/2009,15:07:00,22355,22375,22355,22375,25
10/12/2009,15:08:00,22380,22380,22370,22370,14
10/12/2009,15:09:00,22370,22375,22365,22375,15
10/12/2009,15:10:00,22365,22365,22365,22365,8
10/12/2009,15:11:00,22365,22375,22365,22370,6
10/12/2009,15:12:00,22370,22370,22360,22365,14
10/12/2009,15:13:00,22360,22375,22360,22375,8
10/12/2009,15:14:00,22375,22380,22370,22380,16
10/12/2009,15:15:00,22380,22390,22380,22385,13
10/12/2009,15:16:00,22385,22390,22375,22390,11
10/12/2009,15:17:00,22380,22380,22375,22380,11
10/12/2009,15:18:00,22385,22385,22380,22385,5
10/12/2009,15:19:00,22385,22385,22385,22385,4
10/12/2009,15:21:00,22380,22380,22375,22375,5
10/12/2009,15:22:00,22375,22380,22375,22380,5
10/12/2009,15:23:00,22380,22385,22380,22385,3
10/12/2009,15:24:00,22380,22380,22380,22380,1
10/12/2009,15:25:00,22385,22385,22385,22385,1
10/12/2009,15:26:00,22380,22380,22380,22380,4
10/12/2009,15:27:00,22385,22395,22385,22390,20
10/12/2009,15:28:00,22390,22395,22385,22385,11
10/12/2009,15:29:00,22390,22400,22385,22385,13
10/12/2009,15:30:00,22390,22415,22390,22405,39
10/12/2009,15:31:00,22400,22415,22400,22415,12
10/12/2009,15:32:00,22415,22415,22405,22410,17
10/12/2009,15:33:00,22410,22415,22405,22415,13
10/12/2009,15:34:00,22420,22425,22410,22410,25
10/12/2009,15:35:00,22405,22415,22395,22415,28
10/12/2009,15:36:00,22410,22460,22410,22445,56
10/12/2009,15:37:00,22445,22445,22415,22430,51
10/12/2009,15:38:00,22430,22435,22415,22415,14
10/12/2009,15:39:00,22405,22425,22395,22425,39
10/12/2009,15:40:00,22425,22445,22425,22430,35
10/12/2009,15:41:00,22425,22425,22415,22415,8
10/12/2009,15:42:00,22415,22420,22405,22415,47
10/12/2009,15:43:00,22415,22420,22415,22415,11
10/12/2009,15:44:00,22415,22415,22405,22405,14
10/12/2009,15:45:00,22410,22420,22410,22410,37
10/12/2009,15:46:00,22405,22410,22390,22400,41
10/12/2009,15:47:00,22400,22415,22400,22405,13
10/12/2009,15:48:00,22415,22420,22400,22405,22
10/12/2009,15:49:00,22400,22405,22390,22395,10
10/12/2009,15:50:00,22390,22390,22370,22375,35
10/12/2009,15:51:00,22380,22380,22370,22380,21
10/12/2009,15:52:00,22370,22385,22365,22385,21
10/12/2009,15:53:00,22380,22380,22350,22355,46
10/12/2009,15:54:00,22360,22370,22355,22365,26
10/12/2009,15:55:00,22370,22370,22365,22370,8
10/12/2009,15:56:00,22370,22370,22350,22350,20
10/12/2009,15:57:00,22350,22370,22350,22365,28
10/12/2009,15:58:00,22365,22370,22365,22365,6
10/12/2009,15:59:00,22365,22375,22350,22355,33
10/12/2009,16:00:00,22355,22360,22345,22350,45
10/12/2009,16:01:00,22350,22355,22325,22325,60
10/12/2009,16:02:00,22330,22330,22290,22290,115
10/12/2009,16:03:00,22290,22310,22285,22310,66
10/12/2009,16:04:00,22310,22310,22290,22290,59
10/12/2009,16:05:00,22285,22285,22265,22275,86
10/12/2009,16:06:00,22275,22280,22270,22275,25
10/12/2009,16:07:00,22280,22320,22280,22320,43
10/12/2009,16:08:00,22310,22310,22295,22295,51
10/12/2009,16:09:00,22300,22300,22290,22290,16
10/12/2009,16:10:00,22290,22310,22290,22305,18
10/12/2009,16:11:00,22315,22315,22290,22295,22
10/12/2009,16:12:00,22295,22300,22270,22275,33
10/12/2009,16:13:00,22275,22290,22275,22290,33
10/12/2009,16:14:00,22285,22290,22275,22275,27
10/12/2009,16:15:00,22280,22295,22275,22285,24
10/12/2009,16:16:00,22290,22300,22285,22295,19
10/12/2009,16:17:00,22290,22295,22280,22295,19
10/12/2009,16:18:00,22295,22295,22275,22275,15
10/12/2009,16:19:00,22275,22280,22265,22280,42
10/12/2009,16:20:00,22275,22275,22240,22265,101
10/12/2009,16:21:00,22265,22270,22255,22270,48
10/12/2009,16:22:00,22265,22285,22265,22285,21
10/12/2009,16:23:00,22280,22285,22275,22285,11
10/12/2009,16:24:00,22290,22295,22285,22290,11
10/12/2009,16:25:00,22290,22290,22280,22285,25
10/12/2009,16:26:00,22290,22305,22290,22305,47
10/12/2009,16:27:00,22305,22335,22305,22335,38
10/12/2009,16:28:00,22340,22345,22325,22330,48
10/12/2009,16:29:00,22330,22335,22325,22325,9
10/12/2009,16:30:00,22325,22350,22320,22320,53
10/12/2009,16:31:00,22330,22350,22330,22340,22
10/12/2009,16:32:00,22340,22345,22325,22330,12
10/12/2009,16:33:00,22335,22335,22320,22330,27
10/12/2009,16:34:00,22330,22335,22325,22325,23
10/12/2009,16:35:00,22335,22335,22330,22330,4
10/12/2009,16:36:00,22330,22340,22325,22325,10
10/12/2009,16:37:00,22325,22325,22310,22310,25
10/12/2009,16:38:00,22315,22320,22305,22315,23
10/12/2009,16:39:00,22315,22325,22315,22325,9
10/12/2009,16:40:00,22315,22325,22310,22325,10
10/12/2009,16:41:00,22330,22355,22330,22355,36
10/12/2009,16:42:00,22355,22360,22335,22335,35
10/12/2009,16:43:00,22340,22340,22335,22335,12
10/12/2009,16:44:00,22325,22325,22305,22310,49
10/12/2009,16:45:00,22305,22310,22295,22300,41
10/12/2009,16:46:00,22305,22310,22300,22310,13
10/12/2009,16:47:00,22315,22315,22295,22295,10
10/12/2009,16:48:00,22300,22315,22300,22315,15
10/12/2009,16:49:00,22315,22315,22300,22300,14
10/12/2009,16:50:00,22305,22305,22300,22300,5
10/12/2009,16:51:00,22310,22310,22300,22300,14
10/12/2009,16:52:00,22295,22300,22295,22300,8
10/12/2009,16:53:00,22295,22310,22295,22300,40
10/12/2009,16:54:00,22295,22300,22280,22300,28
10/12/2009,16:55:00,22295,22305,22285,22300,26
10/12/2009,16:56:00,22295,22295,22290,22295,7
10/12/2009,16:57:00,22300,22310,22300,22300,25
10/12/2009,16:58:00,22300,22305,22290,22290,10
10/12/2009,16:59:00,22305,22310,22305,22310,5
10/12/2009,17:00:00,22300,22300,22290,22290,11
10/12/2009,17:01:00,22295,22300,22290,22295,8
10/12/2009,17:02:00,22300,22300,22295,22295,8
10/12/2009,17:03:00,22300,22300,22290,22295,23
10/12/2009,17:04:00,22305,22310,22305,22305,6
10/12/2009,17:05:00,22305,22305,22305,22305,1
10/12/2009,17:06:00,22300,22300,22275,22285,60
10/12/2009,17:07:00,22280,22290,22280,22290,3
10/12/2009,17:08:00,22295,22295,22295,22295,1
10/12/2009,17:09:00,22295,22300,22295,22295,20
10/12/2009,17:10:00,22305,22305,22305,22305,1
10/12/2009,17:11:00,22295,22295,22290,22295,20
10/12/2009,17:12:00,22300,22305,22295,22305,27
10/12/2009,17:13:00,22310,22335,22310,22335,56
10/12/2009,17:14:00,22325,22335,22320,22325,27
10/12/2009,17:15:00,22325,22360,22325,22350,83
10/12/2009,17:16:00,22345,22365,22345,22350,91
10/12/2009,17:17:00,22355,22375,22355,22370,40
10/12/2009,17:18:00,22365,22370,22355,22360,24
10/12/2009,17:19:00,22355,22360,22355,22360,9
10/12/2009,17:20:00,22360,22365,22345,22345,21
10/12/2009,17:21:00,22345,22355,22335,22355,41
10/12/2009,17:22:00,22340,22350,22340,22350,27
10/12/2009,17:23:00,22350,22365,22350,22360,46
10/12/2009,17:24:00,22355,22355,22345,22350,78
10/12/2009,17:25:00,22350,22385,22345,22370,87
10/12/2009,17:26:00,22365,22375,22365,22370,47
10/12/2009,17:27:00,22375,22390,22375,22380,66
10/12/2009,17:28:00,22385,22400,22380,22395,68
10/12/2009,17:29:00,22390,22395,22385,22385,75
10/12/2009,17:30:00,22385,22390,22375,22380,37
10/12/2009,17:31:00,22380,22385,22380,22385,21
10/12/2009,17:32:00,22385,22405,22385,22405,35
10/12/2009,17:33:00,22410,22410,22405,22410,18
10/12/2009,17:34:00,22415,22420,22390,22390,23
10/12/2009,17:35:00,22400,22410,22395,22395,46
10/12/2009,17:36:00,22400,22415,22395,22405,16
10/12/2009,17:37:00,22400,22405,22380,22380,22
10/12/2009,17:38:00,22380,22390,22380,22385,9
10/12/2009,17:39:00,22380,22400,22380,22400,17