DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/08/2009,17:23:00,21880,21890,21875,21885,52
21/08/2009,17:24:00,21890,21895,21875,21880,99
21/08/2009,17:25:00,21875,21880,21855,21880,98
21/08/2009,17:26:00,21880,21905,21880,21905,71
21/08/2009,17:27:00,21910,21920,21900,21905,113
21/08/2009,17:28:00,21910,21910,21890,21910,95
21/08/2009,17:29:00,21905,21910,21880,21890,88
21/08/2009,17:30:00,21885,21900,21865,21865,115
21/08/2009,17:31:00,21865,21865,21850,21850,63
21/08/2009,17:32:00,21855,21865,21850,21855,96
21/08/2009,17:33:00,21855,21860,21855,21855,49
21/08/2009,17:34:00,21855,21885,21855,21870,61
21/08/2009,17:35:00,21875,21890,21855,21885,71
21/08/2009,17:36:00,21880,21890,21870,21875,22
21/08/2009,17:37:00,21870,21880,21865,21865,24
21/08/2009,17:38:00,21865,21865,21850,21860,28
21/08/2009,17:39:00,21860,21860,21840,21855,73
24/08/2009,09:00:00,22090,22090,22000,22020,200
24/08/2009,09:01:00,22020,22050,22020,22050,79
24/08/2009,09:02:00,22040,22045,22025,22030,77
24/08/2009,09:03:00,22030,22035,22005,22015,79
24/08/2009,09:04:00,22015,22035,22005,22035,52
24/08/2009,09:05:00,22030,22055,22025,22055,178
24/08/2009,09:06:00,22055,22130,22055,22130,195
24/08/2009,09:07:00,22120,22125,22100,22100,65
24/08/2009,09:08:00,22100,22125,22095,22120,71
24/08/2009,09:09:00,22125,22130,22115,22130,76
24/08/2009,09:10:00,22135,22140,22120,22125,36
24/08/2009,09:11:00,22130,22135,22105,22130,70
24/08/2009,09:12:00,22135,22135,22125,22125,23
24/08/2009,09:13:00,22125,22125,22100,22115,69
24/08/2009,09:14:00,22110,22130,22110,22125,70
24/08/2009,09:15:00,22130,22150,22125,22145,34
24/08/2009,09:16:00,22145,22150,22135,22135,43
24/08/2009,09:17:00,22135,22145,22130,22145,34
24/08/2009,09:18:00,22145,22160,22145,22145,46
24/08/2009,09:19:00,22150,22195,22150,22185,99
24/08/2009,09:20:00,22185,22195,22180,22180,140
24/08/2009,09:21:00,22180,22185,22170,22175,74
24/08/2009,09:22:00,22180,22190,22170,22170,74
24/08/2009,09:23:00,22185,22195,22180,22190,41
24/08/2009,09:24:00,22195,22215,22195,22205,75
24/08/2009,09:25:00,22205,22220,22195,22195,64
24/08/2009,09:26:00,22195,22215,22180,22200,70
24/08/2009,09:27:00,22210,22215,22195,22200,26
24/08/2009,09:28:00,22195,22215,22195,22215,33
24/08/2009,09:29:00,22220,22220,22215,22220,38
24/08/2009,09:30:00,22220,22240,22210,22235,113
24/08/2009,09:31:00,22235,22235,22220,22225,88
24/08/2009,09:32:00,22225,22240,22225,22240,107
24/08/2009,09:33:00,22245,22265,22245,22245,139
24/08/2009,09:34:00,22245,22270,22245,22260,31
24/08/2009,09:35:00,22265,22270,22250,22255,63
24/08/2009,09:36:00,22250,22270,22250,22270,61
24/08/2009,09:37:00,22270,22280,22270,22270,38
24/08/2009,09:38:00,22270,22275,22260,22265,36
24/08/2009,09:39:00,22265,22275,22265,22270,24
24/08/2009,09:40:00,22270,22275,22270,22275,9
24/08/2009,09:41:00,22270,22270,22245,22250,67
24/08/2009,09:42:00,22250,22260,22250,22250,39
24/08/2009,09:43:00,22245,22245,22240,22240,25
24/08/2009,09:44:00,22240,22245,22240,22245,33
24/08/2009,09:45:00,22240,22245,22240,22240,14
24/08/2009,09:46:00,22240,22250,22235,22245,12
24/08/2009,09:47:00,22245,22255,22245,22245,19
24/08/2009,09:48:00,22245,22250,22230,22230,38
24/08/2009,09:49:00,22235,22235,22230,22235,6
24/08/2009,09:50:00,22235,22245,22230,22245,26
24/08/2009,09:51:00,22240,22240,22235,22235,22
24/08/2009,09:52:00,22235,22235,22225,22225,22
24/08/2009,09:53:00,22225,22230,22220,22220,24
24/08/2009,09:54:00,22225,22225,22220,22220,21
24/08/2009,09:55:00,22220,22220,22220,22220,5
24/08/2009,09:56:00,22220,22220,22210,22210,24
24/08/2009,09:57:00,22215,22220,22210,22220,29
24/08/2009,09:58:00,22215,22215,22195,22200,59
24/08/2009,09:59:00,22195,22195,22190,22190,28
24/08/2009,10:00:00,22195,22200,22185,22200,34
24/08/2009,10:01:00,22200,22225,22200,22220,53
24/08/2009,10:02:00,22220,22220,22215,22215,6
24/08/2009,10:03:00,22220,22220,22205,22220,12
24/08/2009,10:04:00,22215,22215,22205,22205,10
24/08/2009,10:05:00,22200,22200,22200,22200,12
24/08/2009,10:06:00,22200,22210,22195,22205,12
24/08/2009,10:07:00,22205,22210,22200,22210,11
24/08/2009,10:08:00,22200,22215,22200,22205,15
24/08/2009,10:09:00,22205,22210,22195,22200,17
24/08/2009,10:10:00,22200,22205,22195,22205,11
24/08/2009,10:11:00,22210,22210,22205,22205,9
24/08/2009,10:12:00,22200,22205,22195,22205,19
24/08/2009,10:13:00,22200,22200,22200,22200,1
24/08/2009,10:14:00,22200,22210,22200,22210,18
24/08/2009,10:15:00,22215,22215,22195,22195,13
24/08/2009,10:16:00,22195,22205,22195,22200,6
24/08/2009,10:17:00,22200,22205,22200,22200,6
24/08/2009,10:18:00,22205,22205,22195,22195,29
24/08/2009,10:19:00,22195,22200,22195,22195,8
24/08/2009,10:20:00,22190,22190,22180,22185,32
24/08/2009,10:21:00,22185,22190,22185,22190,29
24/08/2009,10:22:00,22190,22205,22190,22205,35
24/08/2009,10:23:00,22205,22210,22200,22210,21
24/08/2009,10:24:00,22210,22210,22205,22205,4
24/08/2009,10:25:00,22200,22200,22195,22195,4
24/08/2009,10:26:00,22195,22200,22195,22200,11
24/08/2009,10:27:00,22200,22200,22195,22195,16
24/08/2009,10:28:00,22195,22205,22195,22205,6
24/08/2009,10:29:00,22210,22215,22190,22190,37
24/08/2009,10:30:00,22195,22200,22190,22200,8
24/08/2009,10:31:00,22200,22200,22190,22190,20
24/08/2009,10:32:00,22195,22200,22190,22195,17
24/08/2009,10:33:00,22200,22200,22190,22200,20
24/08/2009,10:34:00,22200,22200,22195,22195,8
24/08/2009,10:35:00,22195,22195,22195,22195,3
24/08/2009,10:36:00,22195,22195,22180,22185,43
24/08/2009,10:37:00,22180,22180,22155,22160,54
24/08/2009,10:38:00,22160,22175,22160,22175,13
24/08/2009,10:39:00,22175,22175,22170,22175,10
24/08/2009,10:40:00,22175,22180,22170,22170,25
24/08/2009,10:41:00,22175,22180,22175,22180,9
24/08/2009,10:42:00,22180,22195,22180,22195,57
24/08/2009,10:43:00,22190,22190,22190,22190,3
24/08/2009,10:44:00,22195,22195,22185,22195,19
24/08/2009,10:45:00,22190,22190,22190,22190,3
24/08/2009,10:46:00,22185,22185,22165,22170,24
24/08/2009,10:47:00,22170,22180,22170,22180,9
24/08/2009,10:48:00,22175,22175,22170,22170,4
24/08/2009,10:49:00,22170,22180,22170,22180,5
24/08/2009,10:50:00,22175,22180,22165,22180,21
24/08/2009,10:51:00,22180,22180,22170,22170,3
24/08/2009,10:52:00,22175,22185,22175,22180,8
24/08/2009,10:53:00,22185,22185,22180,22180,10
24/08/2009,10:54:00,22180,22195,22180,22180,18
24/08/2009,10:55:00,22180,22180,22180,22180,8
24/08/2009,10:56:00,22180,22190,22180,22180,9
24/08/2009,10:57:00,22180,22185,22180,22180,6
24/08/2009,10:58:00,22175,22175,22175,22175,26
24/08/2009,10:59:00,22180,22180,22180,22180,3
24/08/2009,11:00:00,22185,22210,22185,22205,48
24/08/2009,11:01:00,22210,22210,22200,22200,14
24/08/2009,11:02:00,22200,22200,22195,22195,14
24/08/2009,11:03:00,22195,22195,22190,22195,9
24/08/2009,11:04:00,22200,22205,22195,22195,31
24/08/2009,11:05:00,22195,22195,22185,22190,13
24/08/2009,11:06:00,22195,22205,22195,22195,12
24/08/2009,11:07:00,22200,22200,22200,22200,9
24/08/2009,11:08:00,22195,22205,22195,22200,23
24/08/2009,11:09:00,22200,22200,22195,22195,12
24/08/2009,11:10:00,22200,22200,22200,22200,2
24/08/2009,11:11:00,22195,22200,22195,22200,9
24/08/2009,11:12:00,22205,22205,22190,22190,5
24/08/2009,11:13:00,22190,22200,22190,22200,5
24/08/2009,11:14:00,22205,22210,22205,22210,13
24/08/2009,11:15:00,22210,22210,22205,22210,5
24/08/2009,11:16:00,22210,22210,22200,22205,15
24/08/2009,11:17:00,22205,22210,22190,22195,35
24/08/2009,11:18:00,22190,22195,22185,22195,20
24/08/2009,11:19:00,22190,22195,22190,22195,6
24/08/2009,11:20:00,22200,22200,22195,22200,5
24/08/2009,11:21:00,22195,22195,22195,22195,2
24/08/2009,11:22:00,22190,22190,22180,22190,30
24/08/2009,11:23:00,22195,22205,22195,22205,18
24/08/2009,11:24:00,22205,22205,22205,22205,4
24/08/2009,11:25:00,22205,22210,22200,22200,11
24/08/2009,11:26:00,22210,22215,22210,22215,22
24/08/2009,11:27:00,22210,22210,22205,22205,3
24/08/2009,11:28:00,22205,22210,22205,22205,4
24/08/2009,11:29:00,22205,22205,22205,22205,2
24/08/2009,11:30:00,22200,22200,22195,22200,6
24/08/2009,11:31:00,22200,22215,22200,22215,12
24/08/2009,11:32:00,22215,22220,22215,22220,34
24/08/2009,11:33:00,22220,22220,22210,22215,6
24/08/2009,11:34:00,22215,22235,22215,22230,62
24/08/2009,11:35:00,22230,22235,22230,22230,8
24/08/2009,11:36:00,22230,22230,22225,22230,16
24/08/2009,11:37:00,22230,22230,22220,22220,6
24/08/2009,11:38:00,22225,22230,22225,22230,15
24/08/2009,11:39:00,22235,22250,22235,22240,28
24/08/2009,11:40:00,22240,22240,22240,22240,9
24/08/2009,11:41:00,22240,22245,22235,22240,15
24/08/2009,11:42:00,22240,22240,22240,22240,3
24/08/2009,11:43:00,22240,22240,22235,22240,9
24/08/2009,11:44:00,22240,22240,22235,22235,10
24/08/2009,11:45:00,22240,22240,22240,22240,4
24/08/2009,11:46:00,22240,22245,22240,22240,7
24/08/2009,11:47:00,22245,22245,22240,22240,16
24/08/2009,11:48:00,22240,22240,22240,22240,3
24/08/2009,11:49:00,22240,22240,22235,22235,15
24/08/2009,11:50:00,22235,22240,22235,22240,12
24/08/2009,11:52:00,22240,22245,22240,22240,13
24/08/2009,11:53:00,22245,22245,22235,22240,16
24/08/2009,11:54:00,22240,22245,22240,22245,11
24/08/2009,11:55:00,22245,22245,22235,22235,9
24/08/2009,11:56:00,22240,22245,22235,22245,12
24/08/2009,11:58:00,22235,22235,22235,22235,5
24/08/2009,11:59:00,22235,22245,22235,22245,5
24/08/2009,12:00:00,22245,22245,22240,22240,3
24/08/2009,12:01:00,22240,22240,22240,22240,2
24/08/2009,12:02:00,22240,22240,22240,22240,1
24/08/2009,12:03:00,22235,22235,22235,22235,6
24/08/2009,12:04:00,22235,22245,22235,22240,16
24/08/2009,12:05:00,22240,22240,22230,22235,19
24/08/2009,12:06:00,22240,22240,22235,22240,7
24/08/2009,12:07:00,22235,22235,22230,22230,9
24/08/2009,12:08:00,22235,22240,22235,22235,6
24/08/2009,12:09:00,22235,22235,22220,22230,46
24/08/2009,12:10:00,22230,22230,22225,22225,4
24/08/2009,12:11:00,22225,22240,22225,22240,10
24/08/2009,12:12:00,22235,22245,22235,22240,19
24/08/2009,12:13:00,22240,22240,22230,22235,8
24/08/2009,12:14:00,22230,22240,22230,22240,6
24/08/2009,12:15:00,22230,22230,22230,22230,3
24/08/2009,12:16:00,22225,22235,22225,22235,7
24/08/2009,12:17:00,22235,22235,22225,22225,11
24/08/2009,12:18:00,22225,22225,22225,22225,2
24/08/2009,12:19:00,22225,22225,22225,22225,2
24/08/2009,12:20:00,22235,22235,22225,22225,4
24/08/2009,12:21:00,22230,22235,22225,22225,10
24/08/2009,12:22:00,22225,22225,22225,22225,1
24/08/2009,12:23:00,22225,22225,22225,22225,5
24/08/2009,12:24:00,22225,22225,22215,22215,15
24/08/2009,12:25:00,22215,22215,22205,22210,11
24/08/2009,12:26:00,22210,22210,22205,22205,23
24/08/2009,12:27:00,22210,22210,22205,22210,5
24/08/2009,12:28:00,22210,22215,22210,22215,17
24/08/2009,12:29:00,22215,22220,22215,22220,25
24/08/2009,12:31:00,22220,22220,22215,22215,2
24/08/2009,12:32:00,22220,22220,22215,22215,5
24/08/2009,12:33:00,22215,22220,22215,22220,7
24/08/2009,12:34:00,22220,22225,22220,22225,12
24/08/2009,12:35:00,22225,22225,22225,22225,1
24/08/2009,12:39:00,22215,22215,22215,22215,1
24/08/2009,12:40:00,22220,22220,22210,22210,4
24/08/2009,12:41:00,22210,22220,22210,22215,17
24/08/2009,12:42:00,22220,22220,22215,22220,20
24/08/2009,12:43:00,22220,22220,22220,22220,2
24/08/2009,12:44:00,22215,22215,22210,22210,22
24/08/2009,12:45:00,22210,22210,22205,22205,26
24/08/2009,12:46:00,22205,22215,22200,22200,31
24/08/2009,12:47:00,22200,22200,22200,22200,2
24/08/2009,12:48:00,22200,22200,22185,22190,45
24/08/2009,12:49:00,22195,22195,22190,22190,7
24/08/2009,12:50:00,22195,22195,22190,22190,3
24/08/2009,12:51:00,22190,22190,22185,22190,4
24/08/2009,12:52:00,22190,22190,22190,22190,6
24/08/2009,12:53:00,22190,22190,22190,22190,1
24/08/2009,12:54:00,22190,22190,22190,22190,3
24/08/2009,12:55:00,22190,22195,22190,22195,12
24/08/2009,12:56:00,22195,22195,22195,22195,4
24/08/2009,12:58:00,22195,22195,22195,22195,3
24/08/2009,12:59:00,22185,22185,22180,22180,18
24/08/2009,13:00:00,22180,22180,22170,22175,22
24/08/2009,13:01:00,22175,22175,22170,22175,15
24/08/2009,13:02:00,22175,22175,22165,22165,5
24/08/2009,13:03:00,22170,22170,22170,22170,3
24/08/2009,13:04:00,22170,22170,22170,22170,4
24/08/2009,13:05:00,22175,22175,22170,22170,9
24/08/2009,13:06:00,22175,22175,22165,22175,8
24/08/2009,13:07:00,22170,22180,22170,22180,25
24/08/2009,13:08:00,22180,22180,22180,22180,4
24/08/2009,13:09:00,22180,22185,22180,22185,2
24/08/2009,13:10:00,22190,22190,22175,22175,4
24/08/2009,13:11:00,22175,22175,22175,22175,1
24/08/2009,13:12:00,22185,22185,22185,22185,4
24/08/2009,13:14:00,22185,22185,22185,22185,3
24/08/2009,13:15:00,22185,22190,22185,22190,3
24/08/2009,13:16:00,22180,22180,22180,22180,2
24/08/2009,13:17:00,22185,22185,22185,22185,1
24/08/2009,13:18:00,22180,22180,22180,22180,503
24/08/2009,13:19:00,22180,22185,22180,22185,2
24/08/2009,13:20:00,22180,22180,22180,22180,3
24/08/2009,13:21:00,22180,22185,22180,22185,3
24/08/2009,13:22:00,22180,22180,22180,22180,1
24/08/2009,13:23:00,22185,22185,22185,22185,9
24/08/2009,13:24:00,22190,22190,22190,22190,4
24/08/2009,13:25:00,22190,22195,22190,22190,4
24/08/2009,13:26:00,22195,22195,22195,22195,1
24/08/2009,13:27:00,22195,22195,22195,22195,1
24/08/2009,13:28:00,22190,22195,22190,22195,2
24/08/2009,13:29:00,22195,22195,22195,22195,2
24/08/2009,13:30:00,22195,22195,22195,22195,5
24/08/2009,13:31:00,22200,22205,22200,22205,4
24/08/2009,13:32:00,22200,22200,22200,22200,4
24/08/2009,13:34:00,22200,22200,22200,22200,1
24/08/2009,13:35:00,22200,22200,22200,22200,3
24/08/2009,13:37:00,22205,22210,22205,22210,8
24/08/2009,13:38:00,22210,22220,22210,22215,25
24/08/2009,13:39:00,22215,22220,22215,22220,2
24/08/2009,13:40:00,22220,22220,22215,22215,5
24/08/2009,13:41:00,22215,22215,22210,22210,4
24/08/2009,13:42:00,22210,22210,22210,22210,1
24/08/2009,13:43:00,22210,22215,22210,22215,4
24/08/2009,13:44:00,22210,22215,22210,22215,4
24/08/2009,13:45:00,22220,22225,22220,22225,18
24/08/2009,13:46:00,22225,22225,22225,22225,1
24/08/2009,13:47:00,22225,22225,22220,22220,5
24/08/2009,13:48:00,22215,22215,22215,22215,2
24/08/2009,13:49:00,22220,22225,22215,22225,6
24/08/2009,13:50:00,22215,22215,22210,22210,3
24/08/2009,13:51:00,22210,22220,22210,22220,4
24/08/2009,13:52:00,22215,22215,22210,22215,7
24/08/2009,13:53:00,22215,22215,22215,22215,1
24/08/2009,13:55:00,22215,22220,22210,22215,18
24/08/2009,13:56:00,22210,22210,22210,22210,3
24/08/2009,13:57:00,22210,22210,22210,22210,1
24/08/2009,13:58:00,22215,22220,22205,22205,12
24/08/2009,13:59:00,22210,22210,22210,22210,1
24/08/2009,14:00:00,22210,22210,22210,22210,1
24/08/2009,14:01:00,22215,22215,22210,22210,6
24/08/2009,14:03:00,22205,22210,22205,22205,6
24/08/2009,14:04:00,22205,22210,22205,22210,3
24/08/2009,14:05:00,22210,22215,22210,22215,2
24/08/2009,14:06:00,22210,22210,22210,22210,1
24/08/2009,14:07:00,22215,22220,22215,22215,10
24/08/2009,14:08:00,22220,22220,22210,22210,10
24/08/2009,14:09:00,22210,22215,22210,22215,8
24/08/2009,14:10:00,22220,22220,22220,22220,3
24/08/2009,14:11:00,22220,22220,22215,22215,2
24/08/2009,14:12:00,22215,22220,22215,22215,6
24/08/2009,14:13:00,22215,22220,22215,22220,2
24/08/2009,14:14:00,22215,22215,22210,22210,7
24/08/2009,14:15:00,22205,22205,22205,22205,6
24/08/2009,14:16:00,22205,22205,22205,22205,3
24/08/2009,14:17:00,22215,22215,22205,22205,14
24/08/2009,14:18:00,22205,22215,22205,22215,19
24/08/2009,14:19:00,22215,22215,22210,22210,4
24/08/2009,14:20:00,22205,22210,22200,22210,16
24/08/2009,14:22:00,22210,22210,22205,22205,6
24/08/2009,14:23:00,22215,22215,22210,22210,4
24/08/2009,14:24:00,22205,22205,22200,22205,18
24/08/2009,14:26:00,22205,22205,22200,22205,7
24/08/2009,14:27:00,22210,22215,22210,22210,13
24/08/2009,14:28:00,22210,22210,22210,22210,8
24/08/2009,14:29:00,22205,22210,22205,22205,4
24/08/2009,14:30:00,22205,22210,22205,22210,4
24/08/2009,14:31:00,22215,22220,22215,22215,10
24/08/2009,14:32:00,22220,22220,22215,22215,15
24/08/2009,14:33:00,22220,22220,22215,22215,9
24/08/2009,14:34:00,22215,22215,22215,22215,1
24/08/2009,14:35:00,22220,22220,22220,22220,4
24/08/2009,14:36:00,22220,22225,22220,22220,12
24/08/2009,14:37:00,22220,22225,22215,22215,5
24/08/2009,14:39:00,22215,22215,22215,22215,1
24/08/2009,14:40:00,22215,22220,22215,22220,3
24/08/2009,14:41:00,22225,22225,22215,22215,3
24/08/2009,14:42:00,22215,22225,22215,22225,5
24/08/2009,14:43:00,22220,22220,22215,22215,2
24/08/2009,14:44:00,22215,22220,22215,22220,5
24/08/2009,14:45:00,22220,22220,22215,22215,9
24/08/2009,14:46:00,22220,22225,22220,22225,2
24/08/2009,14:47:00,22215,22215,22215,22215,1
24/08/2009,14:48:00,22220,22220,22220,22220,1
24/08/2009,14:49:00,22220,22225,22220,22225,2
24/08/2009,14:50:00,22220,22220,22220,22220,6
24/08/2009,14:51:00,22220,22220,22220,22220,1
24/08/2009,14:52:00,22225,22225,22225,22225,1
24/08/2009,14:54:00,22220,22230,22220,22230,7
24/08/2009,14:55:00,22230,22230,22225,22230,5
24/08/2009,14:56:00,22225,22230,22225,22230,10
24/08/2009,14:57:00,22230,22235,22230,22230,30
24/08/2009,14:58:00,22225,22230,22225,22230,5
24/08/2009,14:59:00,22235,22235,22235,22235,2
24/08/2009,15:00:00,22235,22245,22230,22240,32
24/08/2009,15:01:00,22245,22245,22240,22245,7
24/08/2009,15:02:00,22245,22245,22240,22240,6
24/08/2009,15:03:00,22245,22250,22240,22240,35
24/08/2009,15:04:00,22240,22250,22240,22250,16
24/08/2009,15:05:00,22255,22265,22255,22255,47
24/08/2009,15:06:00,22260,22265,22260,22265,14
24/08/2009,15:07:00,22255,22265,22250,22255,27
24/08/2009,15:08:00,22250,22255,22250,22255,12
24/08/2009,15:09:00,22260,22260,22250,22255,30
24/08/2009,15:10:00,22255,22260,22250,22260,17
24/08/2009,15:11:00,22255,22255,22245,22250,13
24/08/2009,15:13:00,22250,22250,22240,22250,21
24/08/2009,15:14:00,22245,22250,22245,22245,4
24/08/2009,15:15:00,22250,22255,22245,22245,30
24/08/2009,15:16:00,22245,22245,22230,22235,43
24/08/2009,15:17:00,22235,22235,22235,22235,1
24/08/2009,15:18:00,22240,22240,22235,22240,15
24/08/2009,15:19:00,22240,22250,22240,22245,12
24/08/2009,15:20:00,22245,22245,22235,22235,23
24/08/2009,15:21:00,22235,22250,22235,22240,33
24/08/2009,15:22:00,22240,22245,22240,22240,8
24/08/2009,15:23:00,22240,22240,22240,22240,1
24/08/2009,15:24:00,22245,22250,22245,22250,7
24/08/2009,15:25:00,22245,22250,22245,22250,5
24/08/2009,15:26:00,22250,22260,22250,22250,18
24/08/2009,15:27:00,22245,22250,22245,22250,5
24/08/2009,15:28:00,22245,22250,22245,22250,2
24/08/2009,15:29:00,22245,22245,22235,22245,24
24/08/2009,15:30:00,22240,22245,22235,22245,24
24/08/2009,15:31:00,22245,22245,22230,22240,33
24/08/2009,15:32:00,22240,22240,22220,22225,37
24/08/2009,15:33:00,22235,22275,22235,22275,75
24/08/2009,15:34:00,22270,22280,22265,22275,44
24/08/2009,15:35:00,22275,22280,22260,22265,30
24/08/2009,15:36:00,22270,22280,22265,22265,40
24/08/2009,15:37:00,22265,22270,22260,22265,30
24/08/2009,15:38:00,22260,22305,22260,22300,154
24/08/2009,15:39:00,22300,22310,22290,22290,90
24/08/2009,15:40:00,22290,22300,22270,22270,50
24/08/2009,15:41:00,22265,22275,22260,22270,38
24/08/2009,15:42:00,22270,22280,22270,22275,20
24/08/2009,15:43:00,22280,22280,22250,22260,28
24/08/2009,15:44:00,22265,22270,22260,22265,15
24/08/2009,15:45:00,22270,22280,22270,22280,17
24/08/2009,15:46:00,22280,22285,22280,22280,23
24/08/2009,15:47:00,22275,22275,22250,22250,33
24/08/2009,15:48:00,22250,22255,22230,22235,48
24/08/2009,15:49:00,22235,22250,22235,22245,58
24/08/2009,15:50:00,22250,22255,22250,22255,18
24/08/2009,15:51:00,22250,22250,22245,22250,23
24/08/2009,15:52:00,22255,22255,22235,22240,42
24/08/2009,15:53:00,22235,22250,22235,22245,13
24/08/2009,15:54:00,22255,22255,22245,22245,8
24/08/2009,15:55:00,22255,22275,22255,22275,33
24/08/2009,15:56:00,22270,22280,22270,22275,34
24/08/2009,15:57:00,22275,22285,22275,22280,9
24/08/2009,15:58:00,22275,22280,22270,22275,10
24/08/2009,15:59:00,22275,22280,22270,22275,22
24/08/2009,16:00:00,22275,22285,22275,22280,14
24/08/2009,16:01:00,22280,22280,22275,22275,15
24/08/2009,16:02:00,22280,22285,22275,22280,27
24/08/2009,16:03:00,22275,22280,22270,22270,43
24/08/2009,16:04:00,22275,22280,22265,22270,28
24/08/2009,16:05:00,22270,22280,22265,22275,15
24/08/2009,16:06:00,22275,22280,22255,22255,101
24/08/2009,16:07:00,22250,22265,22250,22260,23
24/08/2009,16:08:00,22260,22275,22260,22275,19
24/08/2009,16:09:00,22280,22290,22280,22285,40
24/08/2009,16:10:00,22285,22300,22285,22290,41
24/08/2009,16:11:00,22295,22300,22285,22300,61
24/08/2009,16:12:00,22300,22300,22285,22285,33
24/08/2009,16:13:00,22290,22290,22285,22290,30
24/08/2009,16:14:00,22290,22295,22285,22285,37
24/08/2009,16:15:00,22290,22290,22285,22290,19
24/08/2009,16:16:00,22290,22290,22280,22290,13
24/08/2009,16:17:00,22285,22290,22285,22285,3
24/08/2009,16:18:00,22290,22300,22290,22290,24
24/08/2009,16:19:00,22295,22295,22290,22290,4
24/08/2009,16:20:00,22295,22300,22290,22300,10
24/08/2009,16:21:00,22295,22305,22295,22300,32
24/08/2009,16:22:00,22295,22300,22295,22300,3
24/08/2009,16:23:00,22300,22305,22300,22305,8
24/08/2009,16:24:00,22310,22315,22305,22310,63
24/08/2009,16:25:00,22310,22335,22305,22335,127
24/08/2009,16:26:00,22330,22355,22330,22350,92
24/08/2009,16:27:00,22350,22350,22340,22340,44
24/08/2009,16:28:00,22345,22350,22340,22340,16
24/08/2009,16:29:00,22340,22350,22340,22345,39
24/08/2009,16:30:00,22345,22350,22330,22335,32
24/08/2009,16:31:00,22330,22330,22325,22330,10
24/08/2009,16:32:00,22330,22330,22310,22315,35
24/08/2009,16:33:00,22320,22330,22320,22330,9
24/08/2009,16:34:00,22335,22335,22325,22330,27
24/08/2009,16:35:00,22330,22330,22320,22320,15
24/08/2009,16:36:00,22320,22320,22315,22315,5
24/08/2009,16:37:00,22320,22320,22310,22310,17
24/08/2009,16:38:00,22310,22315,22305,22305,45
24/08/2009,16:39:00,22310,22310,22300,22305,62
24/08/2009,16:40:00,22300,22310,22300,22305,27
24/08/2009,16:41:00,22305,22315,22300,22310,34
24/08/2009,16:42:00,22315,22325,22315,22320,23
24/08/2009,16:43:00,22320,22330,22320,22325,41
24/08/2009,16:44:00,22320,22330,22320,22325,16
24/08/2009,16:45:00,22325,22345,22325,22345,45
24/08/2009,16:46:00,22350,22360,22345,22350,46
24/08/2009,16:47:00,22350,22355,22340,22350,16
24/08/2009,16:48:00,22350,22355,22350,22350,100
24/08/2009,16:49:00,22350,22355,22350,22355,17
24/08/2009,16:50:00,22355,22355,22345,22345,15
24/08/2009,16:51:00,22350,22360,22350,22360,102
24/08/2009,16:52:00,22360,22360,22350,22355,21
24/08/2009,16:53:00,22355,22360,22355,22360,20
24/08/2009,16:54:00,22360,22365,22350,22365,12
24/08/2009,16:55:00,22365,22370,22360,22370,49
24/08/2009,16:56:00,22370,22405,22370,22405,67
24/08/2009,16:57:00,22395,22400,22390,22395,26
24/08/2009,16:58:00,22395,22395,22390,22390,23
24/08/2009,16:59:00,22390,22395,22390,22390,35
24/08/2009,17:00:00,22385,22385,22380,22380,22
24/08/2009,17:01:00,22380,22380,22375,22375,13
24/08/2009,17:02:00,22380,22380,22370,22375,6
24/08/2009,17:03:00,22380,22380,22370,22375,15
24/08/2009,17:04:00,22375,22395,22375,22390,28
24/08/2009,17:05:00,22390,22390,22385,22390,22
24/08/2009,17:06:00,22385,22390,22385,22390,14
24/08/2009,17:07:00,22385,22390,22385,22385,12
24/08/2009,17:08:00,22390,22390,22380,22380,12
24/08/2009,17:09:00,22385,22385,22385,22385,10
24/08/2009,17:10:00,22390,22390,22385,22385,15
24/08/2009,17:11:00,22380,22385,22380,22380,58
24/08/2009,17:12:00,22375,22380,22375,22375,27
24/08/2009,17:13:00,22375,22380,22375,22380,20
24/08/2009,17:14:00,22385,22390,22385,22390,30
24/08/2009,17:15:00,22390,22390,22370,22370,47
24/08/2009,17:16:00,22370,22380,22370,22375,31
24/08/2009,17:17:00,22375,22380,22375,22375,38
24/08/2009,17:18:00,22375,22380,22370,22370,36
24/08/2009,17:19:00,22370,22370,22360,22360,61
24/08/2009,17:20:00,22360,22365,22360,22365,38
24/08/2009,17:21:00,22370,22385,22350,22370,97
24/08/2009,17:22:00,22365,22375,22365,22370,36
24/08/2009,17:23:00,22375,22380,22350,22360,50
24/08/2009,17:24:00,22355,22370,22345,22360,61
24/08/2009,17:25:00,22365,22370,22350,22350,51
24/08/2009,17:26:00,22350,22365,22350,22355,77
24/08/2009,17:27:00,22360,22365,22350,22365,49
24/08/2009,17:28:00,22360,22375,22350,22350,95
24/08/2009,17:29:00,22350,22360,22340,22340,139
24/08/2009,17:30:00,22340,22350,22320,22335,89
24/08/2009,17:31:00,22335,22340,22330,22335,64
24/08/2009,17:32:00,22340,22350,22335,22350,34
24/08/2009,17:33:00,22350,22355,22345,22345,38
24/08/2009,17:34:00,22345,22345,22335,22340,22
24/08/2009,17:35:00,22335,22340,22325,22340,45
24/08/2009,17:36:00,22335,22335,22325,22325,34
24/08/2009,17:37:00,22340,22340,22325,22330,33
24/08/2009,17:38:00,22330,22330,22325,22325,31
24/08/2009,17:39:00,22325,22340,22320,22335,40