DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/08/2009,17:38:00,22330,22330,22325,22325,31
24/08/2009,17:39:00,22325,22340,22320,22335,40
25/08/2009,09:00:00,22175,22250,22160,22195,213
25/08/2009,09:01:00,22195,22245,22185,22210,103
25/08/2009,09:02:00,22210,22220,22190,22195,78
25/08/2009,09:03:00,22190,22225,22190,22210,51
25/08/2009,09:04:00,22215,22215,22200,22200,18
25/08/2009,09:05:00,22205,22205,22170,22180,260
25/08/2009,09:06:00,22180,22185,22170,22185,630
25/08/2009,09:07:00,22180,22180,22175,22175,66
25/08/2009,09:08:00,22180,22195,22180,22185,41
25/08/2009,09:09:00,22185,22190,22180,22180,30
25/08/2009,09:10:00,22185,22190,22180,22185,22
25/08/2009,09:11:00,22190,22195,22180,22185,73
25/08/2009,09:12:00,22185,22190,22175,22190,29
25/08/2009,09:13:00,22190,22205,22190,22200,28
25/08/2009,09:14:00,22205,22225,22200,22220,35
25/08/2009,09:15:00,22220,22220,22200,22200,35
25/08/2009,09:16:00,22195,22195,22190,22195,17
25/08/2009,09:17:00,22195,22210,22195,22200,34
25/08/2009,09:18:00,22200,22200,22190,22200,49
25/08/2009,09:19:00,22200,22200,22190,22195,6
25/08/2009,09:20:00,22200,22205,22190,22200,22
25/08/2009,09:21:00,22200,22215,22195,22195,71
25/08/2009,09:22:00,22200,22215,22195,22215,40
25/08/2009,09:23:00,22220,22230,22215,22230,34
25/08/2009,09:24:00,22230,22260,22230,22255,75
25/08/2009,09:25:00,22250,22260,22230,22240,45
25/08/2009,09:26:00,22245,22255,22245,22250,14
25/08/2009,09:27:00,22245,22255,22245,22250,10
25/08/2009,09:28:00,22255,22270,22255,22270,26
25/08/2009,09:29:00,22275,22285,22270,22280,18
25/08/2009,09:30:00,22280,22305,22275,22290,66
25/08/2009,09:31:00,22295,22300,22270,22275,58
25/08/2009,09:32:00,22280,22280,22270,22280,12
25/08/2009,09:33:00,22275,22275,22265,22270,50
25/08/2009,09:34:00,22270,22270,22255,22260,21
25/08/2009,09:35:00,22260,22280,22260,22270,21
25/08/2009,09:36:00,22265,22265,22255,22255,11
25/08/2009,09:37:00,22260,22260,22250,22255,15
25/08/2009,09:38:00,22260,22265,22250,22255,27
25/08/2009,09:39:00,22255,22260,22250,22250,7
25/08/2009,09:40:00,22250,22250,22225,22225,38
25/08/2009,09:41:00,22225,22235,22225,22235,13
25/08/2009,09:42:00,22230,22240,22230,22240,12
25/08/2009,09:43:00,22235,22235,22235,22235,5
25/08/2009,09:44:00,22235,22260,22235,22255,15
25/08/2009,09:45:00,22250,22255,22240,22245,24
25/08/2009,09:46:00,22240,22250,22240,22250,20
25/08/2009,09:47:00,22250,22270,22240,22265,31
25/08/2009,09:48:00,22265,22295,22265,22285,45
25/08/2009,09:49:00,22290,22295,22270,22270,32
25/08/2009,09:50:00,22270,22275,22270,22275,17
25/08/2009,09:51:00,22265,22275,22265,22270,12
25/08/2009,09:52:00,22270,22280,22270,22275,9
25/08/2009,09:53:00,22275,22280,22275,22275,7
25/08/2009,09:54:00,22270,22275,22260,22270,14
25/08/2009,09:55:00,22270,22275,22270,22270,7
25/08/2009,09:56:00,22265,22270,22265,22265,12
25/08/2009,09:57:00,22265,22275,22260,22270,25
25/08/2009,09:58:00,22265,22265,22260,22260,15
25/08/2009,09:59:00,22260,22260,22245,22245,44
25/08/2009,10:00:00,22240,22245,22225,22235,49
25/08/2009,10:01:00,22235,22235,22225,22225,31
25/08/2009,10:02:00,22225,22230,22210,22210,27
25/08/2009,10:03:00,22210,22225,22210,22220,52
25/08/2009,10:04:00,22225,22230,22220,22220,43
25/08/2009,10:05:00,22220,22225,22215,22225,13
25/08/2009,10:06:00,22230,22245,22225,22245,27
25/08/2009,10:07:00,22245,22260,22245,22255,21
25/08/2009,10:08:00,22260,22260,22250,22255,13
25/08/2009,10:09:00,22255,22255,22245,22250,29
25/08/2009,10:10:00,22255,22270,22255,22265,27
25/08/2009,10:11:00,22265,22265,22260,22260,10
25/08/2009,10:12:00,22265,22265,22250,22250,21
25/08/2009,10:13:00,22250,22255,22245,22245,10
25/08/2009,10:14:00,22240,22255,22235,22250,17
25/08/2009,10:15:00,22255,22255,22245,22245,15
25/08/2009,10:16:00,22245,22250,22245,22250,5
25/08/2009,10:17:00,22255,22260,22250,22250,10
25/08/2009,10:18:00,22260,22270,22260,22260,11
25/08/2009,10:19:00,22260,22260,22255,22260,12
25/08/2009,10:20:00,22265,22265,22240,22255,33
25/08/2009,10:21:00,22255,22255,22250,22250,5
25/08/2009,10:22:00,22250,22250,22240,22245,10
25/08/2009,10:23:00,22245,22245,22245,22245,4
25/08/2009,10:24:00,22250,22250,22250,22250,3
25/08/2009,10:25:00,22250,22250,22240,22240,17
25/08/2009,10:26:00,22245,22255,22245,22255,11
25/08/2009,10:27:00,22260,22260,22250,22250,4
25/08/2009,10:28:00,22250,22250,22240,22240,7
25/08/2009,10:29:00,22240,22250,22240,22250,5
25/08/2009,10:30:00,22245,22255,22245,22245,8
25/08/2009,10:31:00,22245,22250,22245,22250,27
25/08/2009,10:32:00,22255,22255,22255,22255,4
25/08/2009,10:33:00,22255,22260,22255,22260,4
25/08/2009,10:34:00,22260,22265,22240,22240,38
25/08/2009,10:35:00,22250,22250,22240,22240,17
25/08/2009,10:36:00,22240,22245,22235,22240,15
25/08/2009,10:37:00,22245,22245,22240,22245,4
25/08/2009,10:38:00,22240,22240,22235,22235,7
25/08/2009,10:39:00,22240,22240,22235,22235,3
25/08/2009,10:40:00,22235,22235,22230,22230,6
25/08/2009,10:41:00,22230,22230,22225,22230,11
25/08/2009,10:42:00,22230,22235,22225,22235,13
25/08/2009,10:43:00,22235,22240,22230,22240,12
25/08/2009,10:44:00,22245,22245,22245,22245,5
25/08/2009,10:45:00,22245,22250,22245,22250,4
25/08/2009,10:46:00,22250,22255,22250,22250,5
25/08/2009,10:47:00,22255,22260,22250,22255,15
25/08/2009,10:48:00,22260,22265,22260,22260,8
25/08/2009,10:49:00,22260,22265,22250,22250,17
25/08/2009,10:50:00,22255,22255,22250,22255,6
25/08/2009,10:51:00,22250,22275,22250,22270,24
25/08/2009,10:52:00,22275,22285,22275,22275,50
25/08/2009,10:53:00,22280,22280,22270,22270,17
25/08/2009,10:54:00,22270,22270,22270,22270,5
25/08/2009,10:55:00,22270,22280,22265,22280,9
25/08/2009,10:56:00,22285,22315,22275,22300,68
25/08/2009,10:57:00,22305,22305,22280,22280,20
25/08/2009,10:58:00,22280,22285,22280,22285,10
25/08/2009,10:59:00,22280,22295,22280,22285,12
25/08/2009,11:00:00,22285,22290,22285,22285,4
25/08/2009,11:01:00,22290,22295,22290,22295,13
25/08/2009,11:02:00,22290,22300,22290,22290,8
25/08/2009,11:03:00,22290,22310,22290,22310,13
25/08/2009,11:04:00,22305,22320,22305,22310,39
25/08/2009,11:05:00,22305,22320,22305,22320,14
25/08/2009,11:06:00,22310,22315,22310,22315,4
25/08/2009,11:07:00,22310,22315,22310,22310,4
25/08/2009,11:08:00,22310,22320,22310,22315,9
25/08/2009,11:09:00,22315,22320,22310,22315,10
25/08/2009,11:10:00,22320,22320,22315,22320,8
25/08/2009,11:11:00,22315,22345,22315,22340,29
25/08/2009,11:12:00,22340,22355,22335,22350,55
25/08/2009,11:13:00,22350,22350,22335,22335,21
25/08/2009,11:14:00,22330,22340,22330,22340,9
25/08/2009,11:15:00,22335,22335,22330,22335,16
25/08/2009,11:16:00,22330,22335,22325,22330,22
25/08/2009,11:17:00,22325,22335,22325,22335,12
25/08/2009,11:18:00,22330,22345,22330,22345,30
25/08/2009,11:19:00,22345,22345,22345,22345,6
25/08/2009,11:20:00,22350,22350,22345,22350,15
25/08/2009,11:21:00,22345,22355,22345,22355,40
25/08/2009,11:22:00,22350,22350,22340,22350,34
25/08/2009,11:23:00,22350,22355,22345,22350,22
25/08/2009,11:24:00,22350,22350,22340,22340,21
25/08/2009,11:25:00,22350,22350,22335,22340,15
25/08/2009,11:26:00,22340,22345,22340,22345,10
25/08/2009,11:27:00,22340,22350,22340,22350,12
25/08/2009,11:28:00,22345,22345,22335,22345,7
25/08/2009,11:29:00,22340,22345,22340,22340,16
25/08/2009,11:30:00,22335,22355,22335,22350,45
25/08/2009,11:31:00,22345,22345,22345,22345,3
25/08/2009,11:32:00,22340,22350,22335,22340,17
25/08/2009,11:33:00,22340,22340,22340,22340,5
25/08/2009,11:34:00,22340,22345,22340,22345,6
25/08/2009,11:35:00,22340,22345,22335,22345,5
25/08/2009,11:36:00,22345,22350,22335,22340,8
25/08/2009,11:37:00,22340,22345,22340,22340,4
25/08/2009,11:38:00,22340,22350,22340,22350,9
25/08/2009,11:39:00,22345,22365,22345,22365,37
25/08/2009,11:40:00,22360,22375,22360,22375,28
25/08/2009,11:41:00,22375,22375,22365,22370,21
25/08/2009,11:42:00,22370,22370,22365,22370,15
25/08/2009,11:43:00,22370,22375,22365,22370,20
25/08/2009,11:44:00,22370,22375,22365,22370,7
25/08/2009,11:45:00,22370,22370,22365,22370,6
25/08/2009,11:46:00,22370,22370,22355,22360,24
25/08/2009,11:47:00,22355,22365,22355,22355,10
25/08/2009,11:48:00,22350,22355,22350,22350,8
25/08/2009,11:49:00,22350,22350,22345,22345,13
25/08/2009,11:50:00,22345,22345,22340,22345,12
25/08/2009,11:51:00,22345,22345,22335,22340,15
25/08/2009,11:52:00,22335,22340,22330,22335,14
25/08/2009,11:53:00,22335,22335,22325,22325,11
25/08/2009,11:54:00,22325,22325,22315,22315,20
25/08/2009,11:55:00,22310,22320,22310,22320,30
25/08/2009,11:56:00,22315,22330,22315,22325,29
25/08/2009,11:57:00,22320,22320,22305,22305,19
25/08/2009,11:58:00,22305,22315,22305,22305,13
25/08/2009,11:59:00,22310,22310,22305,22310,22
25/08/2009,12:00:00,22310,22325,22310,22320,42
25/08/2009,12:01:00,22325,22335,22320,22330,25
25/08/2009,12:02:00,22325,22330,22325,22330,21
25/08/2009,12:03:00,22330,22330,22330,22330,3
25/08/2009,12:04:00,22330,22330,22320,22320,8
25/08/2009,12:05:00,22320,22330,22320,22325,9
25/08/2009,12:06:00,22330,22330,22320,22320,14
25/08/2009,12:07:00,22325,22330,22320,22320,6
25/08/2009,12:08:00,22315,22320,22315,22315,8
25/08/2009,12:09:00,22315,22315,22305,22305,15
25/08/2009,12:10:00,22310,22310,22305,22305,10
25/08/2009,12:11:00,22305,22305,22295,22295,20
25/08/2009,12:12:00,22295,22300,22290,22290,35
25/08/2009,12:13:00,22290,22290,22280,22285,33
25/08/2009,12:14:00,22290,22290,22280,22290,8
25/08/2009,12:15:00,22290,22295,22290,22290,10
25/08/2009,12:16:00,22290,22295,22290,22290,5
25/08/2009,12:17:00,22300,22305,22295,22300,9
25/08/2009,12:18:00,22300,22305,22295,22300,8
25/08/2009,12:19:00,22300,22305,22300,22305,5
25/08/2009,12:20:00,22305,22305,22300,22300,3
25/08/2009,12:21:00,22300,22300,22295,22295,11
25/08/2009,12:22:00,22300,22305,22300,22300,11
25/08/2009,12:23:00,22300,22310,22300,22305,6
25/08/2009,12:24:00,22300,22310,22300,22300,5
25/08/2009,12:25:00,22300,22305,22290,22290,8
25/08/2009,12:26:00,22295,22295,22280,22285,28
25/08/2009,12:27:00,22285,22290,22285,22285,7
25/08/2009,12:28:00,22285,22285,22285,22285,3
25/08/2009,12:29:00,22285,22285,22280,22285,6
25/08/2009,12:30:00,22290,22290,22285,22285,7
25/08/2009,12:31:00,22285,22285,22280,22280,7
25/08/2009,12:32:00,22285,22285,22280,22280,15
25/08/2009,12:33:00,22280,22285,22280,22285,14
25/08/2009,12:34:00,22290,22290,22285,22285,7
25/08/2009,12:35:00,22280,22285,22280,22285,3
25/08/2009,12:36:00,22280,22280,22280,22280,3
25/08/2009,12:37:00,22280,22290,22280,22285,5
25/08/2009,12:38:00,22285,22285,22285,22285,3
25/08/2009,12:39:00,22285,22290,22275,22275,22
25/08/2009,12:40:00,22280,22285,22270,22270,42
25/08/2009,12:41:00,22280,22285,22275,22275,17
25/08/2009,12:42:00,22275,22280,22275,22275,9
25/08/2009,12:43:00,22280,22280,22275,22275,4
25/08/2009,12:44:00,22270,22275,22265,22265,10
25/08/2009,12:45:00,22270,22275,22270,22270,13
25/08/2009,12:46:00,22270,22275,22270,22270,4
25/08/2009,12:47:00,22275,22280,22260,22265,16
25/08/2009,12:48:00,22265,22265,22255,22260,19
25/08/2009,12:49:00,22260,22270,22260,22260,15
25/08/2009,12:50:00,22265,22265,22260,22265,17
25/08/2009,12:51:00,22265,22265,22265,22265,4
25/08/2009,12:52:00,22270,22270,22270,22270,4
25/08/2009,12:53:00,22270,22270,22265,22270,9
25/08/2009,12:54:00,22270,22270,22265,22270,3
25/08/2009,12:55:00,22270,22275,22270,22275,5
25/08/2009,12:56:00,22280,22290,22280,22285,24
25/08/2009,12:57:00,22285,22290,22285,22290,4
25/08/2009,12:58:00,22290,22290,22275,22280,32
25/08/2009,12:59:00,22280,22280,22275,22280,3
25/08/2009,13:00:00,22280,22280,22275,22275,7
25/08/2009,13:01:00,22280,22280,22275,22275,3
25/08/2009,13:02:00,22280,22285,22275,22275,14
25/08/2009,13:03:00,22280,22285,22280,22285,7
25/08/2009,13:04:00,22285,22290,22280,22285,13
25/08/2009,13:05:00,22290,22290,22280,22280,6
25/08/2009,13:06:00,22280,22285,22280,22280,11
25/08/2009,13:07:00,22275,22280,22275,22280,3
25/08/2009,13:08:00,22285,22285,22280,22280,11
25/08/2009,13:09:00,22280,22285,22280,22280,5
25/08/2009,13:10:00,22280,22280,22275,22275,8
25/08/2009,13:11:00,22280,22280,22280,22280,8
25/08/2009,13:12:00,22280,22285,22280,22285,9
25/08/2009,13:13:00,22280,22285,22275,22285,5
25/08/2009,13:14:00,22285,22300,22285,22290,11
25/08/2009,13:15:00,22295,22305,22295,22305,13
25/08/2009,13:16:00,22300,22300,22285,22285,7
25/08/2009,13:17:00,22290,22295,22285,22290,7
25/08/2009,13:18:00,22290,22300,22290,22300,14
25/08/2009,13:19:00,22300,22305,22290,22295,9
25/08/2009,13:20:00,22290,22305,22290,22305,12
25/08/2009,13:21:00,22305,22310,22300,22300,11
25/08/2009,13:22:00,22300,22305,22300,22300,3
25/08/2009,13:23:00,22300,22300,22290,22290,14
25/08/2009,13:24:00,22290,22290,22290,22290,5
25/08/2009,13:25:00,22285,22290,22285,22285,6
25/08/2009,13:26:00,22285,22290,22285,22285,4
25/08/2009,13:27:00,22295,22295,22280,22280,6
25/08/2009,13:28:00,22285,22285,22285,22285,5
25/08/2009,13:29:00,22285,22285,22285,22285,2
25/08/2009,13:30:00,22290,22290,22290,22290,3
25/08/2009,13:31:00,22290,22295,22285,22285,5
25/08/2009,13:32:00,22280,22280,22280,22280,4
25/08/2009,13:33:00,22285,22285,22280,22285,11
25/08/2009,13:34:00,22290,22295,22285,22290,6
25/08/2009,13:35:00,22295,22300,22295,22295,26
25/08/2009,13:36:00,22295,22300,22295,22300,5
25/08/2009,13:37:00,22295,22305,22295,22305,4
25/08/2009,13:38:00,22305,22305,22300,22305,10
25/08/2009,13:39:00,22305,22310,22305,22305,12
25/08/2009,13:40:00,22305,22310,22300,22300,5
25/08/2009,13:41:00,22300,22305,22300,22300,3
25/08/2009,13:42:00,22300,22315,22300,22315,22
25/08/2009,13:43:00,22315,22325,22310,22320,19
25/08/2009,13:44:00,22315,22315,22305,22310,9
25/08/2009,13:45:00,22315,22320,22310,22320,6
25/08/2009,13:46:00,22315,22320,22310,22315,4
25/08/2009,13:47:00,22320,22320,22315,22315,4
25/08/2009,13:48:00,22320,22320,22300,22305,40
25/08/2009,13:49:00,22310,22315,22305,22305,10
25/08/2009,13:50:00,22305,22305,22305,22305,6
25/08/2009,13:51:00,22305,22310,22300,22310,6
25/08/2009,13:52:00,22305,22315,22305,22305,9
25/08/2009,13:53:00,22305,22310,22300,22310,8
25/08/2009,13:54:00,22315,22325,22315,22320,14
25/08/2009,13:55:00,22320,22325,22315,22325,9
25/08/2009,13:56:00,22320,22325,22315,22320,4
25/08/2009,13:57:00,22320,22335,22315,22330,19
25/08/2009,13:58:00,22330,22350,22325,22350,33
25/08/2009,13:59:00,22345,22355,22335,22345,28
25/08/2009,14:00:00,22350,22350,22345,22350,6
25/08/2009,14:01:00,22350,22350,22345,22345,5
25/08/2009,14:02:00,22345,22365,22345,22365,55
25/08/2009,14:03:00,22360,22370,22355,22360,29
25/08/2009,14:04:00,22360,22360,22355,22355,8
25/08/2009,14:05:00,22355,22360,22355,22360,7
25/08/2009,14:06:00,22355,22365,22355,22365,21
25/08/2009,14:07:00,22360,22360,22355,22355,8
25/08/2009,14:09:00,22350,22350,22350,22350,1
25/08/2009,14:10:00,22360,22365,22355,22360,22
25/08/2009,14:11:00,22365,22385,22365,22380,47
25/08/2009,14:12:00,22380,22385,22380,22385,22
25/08/2009,14:13:00,22385,22385,22385,22385,5
25/08/2009,14:14:00,22385,22385,22385,22385,6
25/08/2009,14:15:00,22390,22415,22390,22415,62
25/08/2009,14:16:00,22415,22420,22405,22410,45
25/08/2009,14:17:00,22410,22415,22395,22400,16
25/08/2009,14:18:00,22400,22405,22400,22405,5
25/08/2009,14:19:00,22400,22400,22395,22395,11
25/08/2009,14:20:00,22400,22405,22400,22405,11
25/08/2009,14:21:00,22405,22405,22400,22400,3
25/08/2009,14:22:00,22400,22400,22385,22385,30
25/08/2009,14:23:00,22380,22390,22380,22390,17
25/08/2009,14:24:00,22385,22390,22385,22390,5
25/08/2009,14:25:00,22390,22390,22385,22385,4
25/08/2009,14:26:00,22385,22385,22385,22385,4
25/08/2009,14:27:00,22385,22390,22380,22390,10
25/08/2009,14:28:00,22390,22390,22380,22380,4
25/08/2009,14:29:00,22380,22385,22370,22370,15
25/08/2009,14:30:00,22370,22370,22365,22370,13
25/08/2009,14:31:00,22370,22370,22370,22370,7
25/08/2009,14:32:00,22365,22365,22360,22360,6
25/08/2009,14:33:00,22360,22360,22360,22360,8
25/08/2009,14:34:00,22365,22375,22365,22375,18
25/08/2009,14:35:00,22370,22375,22370,22375,7
25/08/2009,14:36:00,22375,22375,22375,22375,3
25/08/2009,14:37:00,22375,22375,22370,22370,21
25/08/2009,14:38:00,22370,22370,22370,22370,2
25/08/2009,14:39:00,22370,22370,22355,22355,26
25/08/2009,14:40:00,22355,22370,22350,22370,43
25/08/2009,14:41:00,22365,22365,22365,22365,1
25/08/2009,14:42:00,22365,22370,22360,22365,21
25/08/2009,14:43:00,22365,22370,22360,22360,6
25/08/2009,14:44:00,22365,22365,22365,22365,4
25/08/2009,14:45:00,22360,22370,22360,22365,28
25/08/2009,14:46:00,22370,22380,22370,22380,12
25/08/2009,14:47:00,22380,22380,22380,22380,10
25/08/2009,14:48:00,22380,22385,22380,22385,12
25/08/2009,14:49:00,22380,22380,22375,22375,7
25/08/2009,14:50:00,22380,22385,22380,22385,3
25/08/2009,14:52:00,22380,22380,22375,22375,3
25/08/2009,14:53:00,22375,22375,22375,22375,10
25/08/2009,14:54:00,22375,22380,22375,22380,7
25/08/2009,14:55:00,22385,22385,22385,22385,4
25/08/2009,14:56:00,22385,22385,22380,22385,7
25/08/2009,14:57:00,22375,22375,22370,22375,11
25/08/2009,14:58:00,22380,22385,22380,22380,7
25/08/2009,14:59:00,22380,22380,22370,22370,5
25/08/2009,15:00:00,22375,22435,22375,22430,142
25/08/2009,15:01:00,22430,22450,22410,22435,100
25/08/2009,15:02:00,22430,22450,22425,22430,55
25/08/2009,15:03:00,22435,22455,22425,22425,91
25/08/2009,15:04:00,22420,22425,22400,22400,43
25/08/2009,15:05:00,22400,22410,22390,22405,24
25/08/2009,15:06:00,22405,22405,22390,22405,19
25/08/2009,15:07:00,22410,22410,22410,22410,8
25/08/2009,15:08:00,22410,22430,22410,22430,26
25/08/2009,15:09:00,22425,22425,22420,22420,12
25/08/2009,15:10:00,22420,22430,22420,22430,17
25/08/2009,15:11:00,22435,22435,22435,22435,5
25/08/2009,15:12:00,22435,22440,22435,22440,24
25/08/2009,15:13:00,22445,22445,22440,22440,3
25/08/2009,15:14:00,22440,22440,22435,22440,7
25/08/2009,15:15:00,22440,22460,22440,22455,42
25/08/2009,15:16:00,22455,22455,22445,22445,28
25/08/2009,15:17:00,22445,22445,22435,22440,22
25/08/2009,15:18:00,22440,22440,22435,22435,4
25/08/2009,15:19:00,22430,22435,22425,22435,12
25/08/2009,15:20:00,22435,22435,22425,22425,9
25/08/2009,15:21:00,22425,22425,22415,22415,15
25/08/2009,15:22:00,22420,22420,22415,22420,7
25/08/2009,15:23:00,22420,22420,22405,22410,11
25/08/2009,15:24:00,22410,22410,22410,22410,5
25/08/2009,15:25:00,22410,22410,22405,22410,8
25/08/2009,15:26:00,22405,22410,22405,22405,7
25/08/2009,15:27:00,22405,22410,22405,22410,4
25/08/2009,15:28:00,22405,22415,22405,22415,11
25/08/2009,15:29:00,22410,22420,22410,22420,17
25/08/2009,15:30:00,22410,22420,22400,22400,22
25/08/2009,15:31:00,22400,22410,22395,22410,59
25/08/2009,15:32:00,22405,22420,22400,22420,29
25/08/2009,15:33:00,22425,22435,22420,22435,46
25/08/2009,15:34:00,22430,22430,22405,22415,25
25/08/2009,15:35:00,22410,22410,22395,22405,24
25/08/2009,15:36:00,22405,22405,22380,22380,39
25/08/2009,15:37:00,22380,22385,22350,22365,79
25/08/2009,15:38:00,22365,22385,22360,22380,50
25/08/2009,15:39:00,22385,22400,22380,22380,32
25/08/2009,15:40:00,22380,22405,22380,22395,29
25/08/2009,15:41:00,22390,22410,22390,22390,117
25/08/2009,15:42:00,22400,22400,22380,22395,46
25/08/2009,15:43:00,22395,22410,22395,22400,29
25/08/2009,15:44:00,22405,22405,22390,22405,28
25/08/2009,15:45:00,22405,22430,22400,22430,36
25/08/2009,15:46:00,22435,22445,22425,22430,51
25/08/2009,15:47:00,22430,22435,22425,22435,21
25/08/2009,15:48:00,22435,22435,22415,22420,39
25/08/2009,15:49:00,22425,22440,22425,22430,31
25/08/2009,15:50:00,22440,22465,22440,22460,73
25/08/2009,15:51:00,22470,22475,22460,22465,49
25/08/2009,15:52:00,22455,22465,22450,22450,15
25/08/2009,15:53:00,22455,22465,22455,22455,23
25/08/2009,15:54:00,22455,22470,22450,22460,38
25/08/2009,15:55:00,22465,22470,22460,22460,28
25/08/2009,15:56:00,22455,22465,22455,22465,18
25/08/2009,15:57:00,22470,22475,22470,22475,38
25/08/2009,15:58:00,22470,22500,22470,22480,81
25/08/2009,15:59:00,22480,22490,22475,22480,36
25/08/2009,16:00:00,22480,22590,22480,22550,427
25/08/2009,16:01:00,22550,22560,22535,22560,266
25/08/2009,16:02:00,22565,22575,22555,22570,59
25/08/2009,16:03:00,22570,22575,22530,22530,90
25/08/2009,16:04:00,22520,22530,22515,22525,56
25/08/2009,16:05:00,22525,22545,22515,22525,63
25/08/2009,16:06:00,22530,22530,22515,22520,31
25/08/2009,16:07:00,22515,22525,22515,22520,53
25/08/2009,16:08:00,22515,22525,22505,22520,73
25/08/2009,16:09:00,22525,22530,22515,22525,45
25/08/2009,16:10:00,22520,22535,22520,22530,44
25/08/2009,16:11:00,22530,22530,22510,22520,38
25/08/2009,16:12:00,22520,22530,22515,22520,43
25/08/2009,16:13:00,22520,22520,22485,22490,109
25/08/2009,16:14:00,22490,22500,22485,22490,38
25/08/2009,16:15:00,22490,22505,22490,22505,26
25/08/2009,16:16:00,22495,22495,22450,22450,118
25/08/2009,16:17:00,22455,22455,22400,22425,102
25/08/2009,16:18:00,22425,22430,22415,22415,33
25/08/2009,16:19:00,22415,22420,22360,22375,122
25/08/2009,16:20:00,22385,22405,22385,22385,137
25/08/2009,16:21:00,22385,22395,22375,22395,44
25/08/2009,16:22:00,22395,22400,22385,22395,39
25/08/2009,16:23:00,22395,22415,22390,22410,34
25/08/2009,16:24:00,22410,22410,22400,22405,29
25/08/2009,16:25:00,22405,22425,22405,22415,30
25/08/2009,16:26:00,22415,22415,22405,22415,11
25/08/2009,16:27:00,22415,22420,22385,22395,50
25/08/2009,16:28:00,22390,22400,22380,22385,33
25/08/2009,16:29:00,22390,22390,22370,22370,23
25/08/2009,16:30:00,22365,22395,22360,22390,95
25/08/2009,16:31:00,22390,22400,22380,22385,23
25/08/2009,16:32:00,22385,22400,22385,22395,53
25/08/2009,16:33:00,22395,22410,22390,22410,48
25/08/2009,16:34:00,22400,22415,22400,22405,36
25/08/2009,16:35:00,22405,22420,22405,22420,29
25/08/2009,16:36:00,22420,22440,22420,22435,33
25/08/2009,16:37:00,22440,22450,22440,22450,35
25/08/2009,16:38:00,22445,22455,22445,22450,19
25/08/2009,16:39:00,22450,22460,22445,22450,76
25/08/2009,16:40:00,22450,22450,22440,22450,38
25/08/2009,16:41:00,22450,22460,22450,22460,67
25/08/2009,16:42:00,22460,22475,22460,22465,48
25/08/2009,16:43:00,22465,22470,22460,22460,19
25/08/2009,16:44:00,22455,22480,22455,22480,24
25/08/2009,16:45:00,22480,22480,22460,22465,34
25/08/2009,16:46:00,22470,22475,22460,22475,14
25/08/2009,16:47:00,22470,22470,22465,22465,17
25/08/2009,16:48:00,22460,22460,22440,22445,32
25/08/2009,16:49:00,22450,22460,22445,22455,32
25/08/2009,16:50:00,22450,22465,22450,22460,33
25/08/2009,16:51:00,22460,22465,22460,22460,14
25/08/2009,16:52:00,22460,22465,22450,22450,21
25/08/2009,16:53:00,22450,22460,22445,22455,56
25/08/2009,16:54:00,22450,22450,22430,22430,31
25/08/2009,16:55:00,22435,22435,22430,22430,13
25/08/2009,16:56:00,22435,22455,22435,22455,24
25/08/2009,16:57:00,22455,22465,22455,22455,28
25/08/2009,16:58:00,22455,22455,22445,22450,23
25/08/2009,16:59:00,22445,22460,22445,22460,45
25/08/2009,17:00:00,22460,22470,22450,22470,34
25/08/2009,17:01:00,22475,22490,22475,22490,45
25/08/2009,17:02:00,22485,22500,22485,22490,59
25/08/2009,17:03:00,22500,22520,22500,22510,46
25/08/2009,17:04:00,22510,22515,22505,22510,17
25/08/2009,17:05:00,22510,22520,22505,22515,53
25/08/2009,17:06:00,22510,22510,22495,22495,22
25/08/2009,17:07:00,22500,22500,22490,22500,26
25/08/2009,17:08:00,22500,22500,22490,22495,10
25/08/2009,17:09:00,22500,22500,22495,22495,13
25/08/2009,17:10:00,22495,22500,22485,22495,35
25/08/2009,17:11:00,22495,22500,22495,22495,4
25/08/2009,17:12:00,22495,22500,22485,22495,27
25/08/2009,17:13:00,22495,22515,22495,22505,17
25/08/2009,17:14:00,22510,22515,22510,22515,18
25/08/2009,17:15:00,22510,22515,22505,22510,18
25/08/2009,17:16:00,22515,22515,22515,22515,12
25/08/2009,17:17:00,22520,22525,22510,22520,34
25/08/2009,17:18:00,22520,22520,22515,22515,3
25/08/2009,17:19:00,22510,22515,22500,22510,26
25/08/2009,17:20:00,22510,22510,22500,22505,36
25/08/2009,17:21:00,22505,22505,22500,22500,7
25/08/2009,17:22:00,22500,22505,22490,22495,31
25/08/2009,17:23:00,22490,22495,22470,22485,69
25/08/2009,17:24:00,22490,22490,22470,22470,54
25/08/2009,17:25:00,22470,22490,22470,22490,30
25/08/2009,17:26:00,22480,22485,22475,22485,22
25/08/2009,17:27:00,22490,22490,22470,22475,20
25/08/2009,17:28:00,22470,22475,22465,22465,122
25/08/2009,17:29:00,22470,22485,22460,22480,164
25/08/2009,17:30:00,22475,22490,22475,22485,114
25/08/2009,17:31:00,22485,22500,22480,22500,77
25/08/2009,17:32:00,22500,22505,22500,22505,28
25/08/2009,17:33:00,22505,22510,22505,22510,22
25/08/2009,17:34:00,22510,22515,22510,22515,21
25/08/2009,17:35:00,22520,22525,22510,22515,45
25/08/2009,17:36:00,22515,22525,22515,22525,20
25/08/2009,17:37:00,22520,22530,22515,22525,21
25/08/2009,17:38:00,22525,22530,22520,22520,18
25/08/2009,17:39:00,22510,22530,22510,22530,44