DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/08/2009,09:00:00,22480,22495,22420,22445,88
26/08/2009,09:01:00,22445,22450,22435,22440,60
26/08/2009,09:02:00,22435,22460,22435,22460,44
26/08/2009,09:03:00,22465,22475,22455,22455,34
26/08/2009,09:04:00,22455,22460,22445,22445,34
26/08/2009,09:05:00,22445,22495,22440,22495,116
26/08/2009,09:06:00,22495,22530,22490,22520,75
26/08/2009,09:07:00,22520,22525,22505,22510,24
26/08/2009,09:08:00,22505,22510,22500,22500,19
26/08/2009,09:09:00,22495,22505,22490,22505,21
26/08/2009,09:10:00,22505,22510,22495,22510,17
26/08/2009,09:11:00,22515,22520,22515,22520,17
26/08/2009,09:12:00,22520,22520,22500,22500,32
26/08/2009,09:13:00,22510,22510,22505,22510,10
26/08/2009,09:14:00,22515,22525,22515,22525,26
26/08/2009,09:15:00,22525,22540,22515,22515,90
26/08/2009,09:16:00,22515,22555,22515,22540,52
26/08/2009,09:17:00,22550,22570,22550,22555,45
26/08/2009,09:18:00,22555,22565,22550,22560,39
26/08/2009,09:19:00,22555,22565,22540,22565,54
26/08/2009,09:20:00,22560,22565,22550,22550,25
26/08/2009,09:21:00,22555,22570,22555,22570,20
26/08/2009,09:22:00,22570,22570,22560,22560,11
26/08/2009,09:23:00,22560,22565,22555,22555,23
26/08/2009,09:24:00,22560,22570,22560,22570,20
26/08/2009,09:25:00,22565,22570,22565,22570,30
26/08/2009,09:26:00,22570,22580,22565,22570,47
26/08/2009,09:27:00,22580,22585,22580,22580,29
26/08/2009,09:28:00,22580,22595,22580,22595,17
26/08/2009,09:29:00,22590,22625,22585,22615,79
26/08/2009,09:30:00,22615,22625,22605,22605,83
26/08/2009,09:31:00,22600,22620,22600,22620,36
26/08/2009,09:32:00,22620,22625,22620,22625,31
26/08/2009,09:33:00,22625,22650,22625,22650,55
26/08/2009,09:34:00,22650,22655,22640,22640,63
26/08/2009,09:35:00,22640,22645,22635,22635,42
26/08/2009,09:36:00,22630,22635,22615,22625,73
26/08/2009,09:37:00,22620,22630,22610,22630,35
26/08/2009,09:38:00,22630,22630,22620,22630,26
26/08/2009,09:39:00,22630,22635,22615,22635,19
26/08/2009,09:40:00,22635,22635,22630,22630,3
26/08/2009,09:41:00,22630,22640,22630,22640,8
26/08/2009,09:42:00,22640,22660,22640,22655,33
26/08/2009,09:43:00,22660,22660,22645,22650,46
26/08/2009,09:44:00,22650,22650,22650,22650,13
26/08/2009,09:45:00,22645,22660,22645,22655,20
26/08/2009,09:46:00,22660,22660,22660,22660,8
26/08/2009,09:47:00,22660,22670,22660,22660,17
26/08/2009,09:48:00,22660,22665,22660,22660,8
26/08/2009,09:49:00,22665,22675,22665,22670,64
26/08/2009,09:50:00,22675,22695,22670,22690,238
26/08/2009,09:51:00,22690,22690,22680,22690,30
26/08/2009,09:52:00,22685,22695,22680,22685,15
26/08/2009,09:53:00,22690,22710,22690,22700,26
26/08/2009,09:54:00,22705,22710,22690,22690,18
26/08/2009,09:55:00,22690,22690,22675,22690,51
26/08/2009,09:56:00,22690,22695,22685,22685,35
26/08/2009,09:57:00,22685,22685,22680,22685,35
26/08/2009,09:58:00,22690,22690,22690,22690,10
26/08/2009,09:59:00,22690,22690,22680,22680,18
26/08/2009,10:00:00,22680,22695,22670,22690,73
26/08/2009,10:01:00,22690,22695,22660,22660,68
26/08/2009,10:02:00,22660,22660,22620,22620,52
26/08/2009,10:03:00,22620,22650,22620,22650,71
26/08/2009,10:04:00,22650,22650,22630,22630,30
26/08/2009,10:05:00,22630,22630,22620,22620,28
26/08/2009,10:06:00,22620,22620,22600,22620,74
26/08/2009,10:07:00,22620,22630,22620,22625,30
26/08/2009,10:08:00,22620,22630,22620,22620,18
26/08/2009,10:09:00,22620,22620,22610,22610,14
26/08/2009,10:10:00,22610,22610,22595,22600,24
26/08/2009,10:11:00,22605,22625,22605,22625,39
26/08/2009,10:12:00,22630,22645,22625,22640,32
26/08/2009,10:13:00,22640,22650,22640,22650,32
26/08/2009,10:14:00,22655,22655,22645,22650,25
26/08/2009,10:15:00,22645,22650,22640,22640,16
26/08/2009,10:16:00,22645,22650,22645,22650,11
26/08/2009,10:17:00,22655,22655,22640,22645,20
26/08/2009,10:18:00,22635,22640,22635,22640,12
26/08/2009,10:19:00,22640,22640,22635,22635,12
26/08/2009,10:20:00,22635,22635,22620,22620,31
26/08/2009,10:21:00,22620,22620,22620,22620,11
26/08/2009,10:22:00,22620,22620,22615,22615,11
26/08/2009,10:23:00,22615,22615,22600,22605,31
26/08/2009,10:24:00,22600,22605,22600,22605,19
26/08/2009,10:25:00,22605,22605,22595,22605,30
26/08/2009,10:26:00,22610,22625,22610,22610,28
26/08/2009,10:27:00,22615,22620,22610,22620,11
26/08/2009,10:28:00,22620,22630,22620,22630,20
26/08/2009,10:29:00,22630,22645,22630,22630,36
26/08/2009,10:30:00,22630,22630,22615,22625,19
26/08/2009,10:31:00,22635,22635,22635,22635,3
26/08/2009,10:32:00,22635,22635,22635,22635,13
26/08/2009,10:33:00,22640,22650,22640,22645,42
26/08/2009,10:34:00,22645,22645,22640,22640,2
26/08/2009,10:35:00,22640,22640,22630,22635,13
26/08/2009,10:36:00,22625,22625,22620,22625,13
26/08/2009,10:37:00,22625,22630,22620,22630,7
26/08/2009,10:38:00,22630,22630,22630,22630,1
26/08/2009,10:39:00,22625,22635,22625,22635,22
26/08/2009,10:40:00,22635,22635,22635,22635,1
26/08/2009,10:41:00,22630,22630,22630,22630,4
26/08/2009,10:42:00,22625,22630,22620,22620,10
26/08/2009,10:43:00,22620,22620,22615,22615,9
26/08/2009,10:44:00,22615,22620,22610,22620,16
26/08/2009,10:45:00,22615,22615,22610,22615,4
26/08/2009,10:46:00,22615,22625,22615,22625,7
26/08/2009,10:47:00,22620,22625,22610,22610,10
26/08/2009,10:48:00,22615,22615,22610,22615,14
26/08/2009,10:49:00,22615,22620,22615,22620,11
26/08/2009,10:50:00,22615,22620,22615,22615,4
26/08/2009,10:51:00,22620,22620,22605,22605,23
26/08/2009,10:52:00,22605,22605,22600,22605,20
26/08/2009,10:53:00,22605,22615,22605,22615,24
26/08/2009,10:54:00,22615,22620,22615,22620,8
26/08/2009,10:55:00,22625,22625,22620,22620,6
26/08/2009,10:56:00,22615,22615,22610,22615,7
26/08/2009,10:57:00,22610,22615,22610,22615,4
26/08/2009,10:58:00,22615,22625,22615,22625,11
26/08/2009,10:59:00,22620,22625,22620,22620,10
26/08/2009,11:00:00,22620,22620,22620,22620,6
26/08/2009,11:01:00,22620,22620,22615,22620,8
26/08/2009,11:02:00,22625,22625,22625,22625,1
26/08/2009,11:03:00,22625,22630,22625,22630,2
26/08/2009,11:04:00,22625,22625,22620,22625,18
26/08/2009,11:05:00,22625,22625,22625,22625,7
26/08/2009,11:06:00,22620,22620,22620,22620,10
26/08/2009,11:07:00,22625,22625,22625,22625,3
26/08/2009,11:08:00,22625,22625,22625,22625,3
26/08/2009,11:09:00,22625,22625,22625,22625,2
26/08/2009,11:11:00,22620,22620,22620,22620,11
26/08/2009,11:12:00,22620,22630,22620,22630,17
26/08/2009,11:14:00,22630,22650,22630,22640,45
26/08/2009,11:15:00,22640,22650,22640,22640,31
26/08/2009,11:16:00,22640,22640,22640,22640,1
26/08/2009,11:17:00,22635,22640,22625,22640,24
26/08/2009,11:18:00,22630,22630,22625,22630,26
26/08/2009,11:19:00,22635,22635,22620,22620,11
26/08/2009,11:20:00,22620,22620,22605,22615,31
26/08/2009,11:21:00,22610,22620,22610,22620,8
26/08/2009,11:22:00,22625,22625,22620,22620,5
26/08/2009,11:23:00,22620,22625,22620,22625,3
26/08/2009,11:25:00,22620,22625,22615,22615,7
26/08/2009,11:26:00,22615,22615,22610,22610,4
26/08/2009,11:27:00,22610,22610,22605,22605,14
26/08/2009,11:28:00,22605,22605,22595,22595,27
26/08/2009,11:29:00,22595,22595,22575,22580,119
26/08/2009,11:30:00,22580,22600,22580,22595,25
26/08/2009,11:31:00,22595,22600,22590,22590,10
26/08/2009,11:32:00,22590,22595,22585,22590,38
26/08/2009,11:33:00,22585,22590,22585,22585,11
26/08/2009,11:34:00,22580,22580,22565,22580,37
26/08/2009,11:35:00,22570,22575,22560,22570,42
26/08/2009,11:36:00,22575,22575,22570,22575,9
26/08/2009,11:37:00,22580,22590,22580,22585,32
26/08/2009,11:38:00,22580,22585,22580,22585,8
26/08/2009,11:39:00,22580,22590,22580,22585,16
26/08/2009,11:40:00,22585,22585,22580,22580,16
26/08/2009,11:41:00,22580,22585,22580,22585,6
26/08/2009,11:42:00,22580,22580,22580,22580,3
26/08/2009,11:43:00,22575,22575,22575,22575,2
26/08/2009,11:44:00,22570,22570,22560,22560,14
26/08/2009,11:45:00,22565,22565,22565,22565,7
26/08/2009,11:46:00,22565,22565,22565,22565,10
26/08/2009,11:47:00,22570,22570,22560,22560,10
26/08/2009,11:48:00,22560,22565,22560,22565,5
26/08/2009,11:50:00,22565,22565,22555,22560,21
26/08/2009,11:51:00,22565,22565,22565,22565,5
26/08/2009,11:52:00,22565,22565,22550,22560,10
26/08/2009,11:53:00,22560,22560,22560,22560,7
26/08/2009,11:54:00,22565,22570,22565,22570,12
26/08/2009,11:55:00,22570,22570,22565,22565,8
26/08/2009,11:56:00,22570,22575,22570,22575,10
26/08/2009,11:57:00,22580,22590,22580,22585,24
26/08/2009,11:58:00,22590,22600,22590,22600,5
26/08/2009,11:59:00,22600,22600,22595,22595,18
26/08/2009,12:00:00,22590,22595,22590,22590,4
26/08/2009,12:01:00,22590,22590,22585,22585,4
26/08/2009,12:02:00,22595,22610,22595,22610,26
26/08/2009,12:03:00,22605,22610,22600,22600,10
26/08/2009,12:04:00,22605,22605,22600,22605,5
26/08/2009,12:05:00,22605,22605,22600,22600,13
26/08/2009,12:06:00,22600,22600,22600,22600,2
26/08/2009,12:07:00,22600,22600,22600,22600,6
26/08/2009,12:08:00,22600,22600,22590,22590,24
26/08/2009,12:09:00,22590,22595,22590,22595,7
26/08/2009,12:10:00,22595,22595,22595,22595,2
26/08/2009,12:11:00,22590,22590,22580,22580,14
26/08/2009,12:12:00,22575,22580,22575,22575,9
26/08/2009,12:13:00,22580,22580,22580,22580,3
26/08/2009,12:14:00,22575,22575,22570,22570,7
26/08/2009,12:16:00,22575,22575,22570,22570,3
26/08/2009,12:17:00,22565,22570,22565,22565,8
26/08/2009,12:18:00,22575,22575,22565,22570,9
26/08/2009,12:20:00,22570,22570,22570,22570,3
26/08/2009,12:21:00,22570,22570,22570,22570,2
26/08/2009,12:23:00,22570,22570,22565,22570,7
26/08/2009,12:24:00,22570,22575,22570,22570,12
26/08/2009,12:25:00,22565,22570,22540,22540,74
26/08/2009,12:26:00,22540,22560,22540,22555,29
26/08/2009,12:27:00,22560,22565,22560,22560,7
26/08/2009,12:28:00,22555,22555,22550,22555,7
26/08/2009,12:29:00,22550,22560,22550,22550,17
26/08/2009,12:30:00,22550,22555,22545,22555,15
26/08/2009,12:31:00,22555,22560,22550,22560,6
26/08/2009,12:32:00,22555,22555,22550,22555,7
26/08/2009,12:34:00,22550,22550,22550,22550,1
26/08/2009,12:35:00,22545,22550,22545,22550,9
26/08/2009,12:36:00,22555,22555,22540,22540,7
26/08/2009,12:37:00,22540,22545,22535,22545,28
26/08/2009,12:38:00,22540,22545,22540,22545,3
26/08/2009,12:39:00,22550,22550,22550,22550,3
26/08/2009,12:40:00,22545,22550,22545,22545,8
26/08/2009,12:41:00,22545,22545,22540,22540,7
26/08/2009,12:42:00,22540,22545,22535,22535,5
26/08/2009,12:43:00,22535,22540,22535,22540,6
26/08/2009,12:44:00,22535,22550,22535,22545,19
26/08/2009,12:45:00,22550,22555,22550,22550,8
26/08/2009,12:46:00,22550,22570,22550,22570,23
26/08/2009,12:47:00,22565,22570,22565,22565,11
26/08/2009,12:48:00,22565,22565,22560,22560,10
26/08/2009,12:49:00,22560,22560,22560,22560,2
26/08/2009,12:50:00,22565,22565,22565,22565,1
26/08/2009,12:52:00,22555,22555,22550,22555,4
26/08/2009,12:53:00,22560,22560,22555,22555,8
26/08/2009,12:54:00,22555,22560,22555,22555,8
26/08/2009,12:55:00,22555,22565,22555,22560,9
26/08/2009,12:56:00,22560,22560,22560,22560,1
26/08/2009,12:57:00,22550,22550,22545,22550,7
26/08/2009,12:58:00,22550,22555,22550,22555,4
26/08/2009,12:59:00,22550,22565,22550,22555,20
26/08/2009,13:00:00,22560,22595,22560,22575,57
26/08/2009,13:01:00,22575,22585,22575,22585,8
26/08/2009,13:02:00,22585,22585,22580,22585,9
26/08/2009,13:03:00,22580,22585,22575,22585,17
26/08/2009,13:04:00,22580,22580,22580,22580,4
26/08/2009,13:05:00,22580,22585,22580,22580,11
26/08/2009,13:06:00,22575,22580,22575,22575,8
26/08/2009,13:07:00,22570,22570,22570,22570,4
26/08/2009,13:08:00,22570,22570,22570,22570,1
26/08/2009,13:09:00,22570,22570,22570,22570,2
26/08/2009,13:10:00,22565,22565,22565,22565,2
26/08/2009,13:11:00,22560,22560,22560,22560,7
26/08/2009,13:12:00,22560,22565,22560,22565,6
26/08/2009,13:13:00,22565,22570,22565,22565,12
26/08/2009,13:15:00,22570,22570,22565,22565,4
26/08/2009,13:16:00,22565,22565,22560,22560,5
26/08/2009,13:17:00,22555,22555,22550,22555,9
26/08/2009,13:18:00,22550,22555,22545,22555,6
26/08/2009,13:19:00,22550,22550,22550,22550,12
26/08/2009,13:20:00,22545,22550,22530,22530,22
26/08/2009,13:21:00,22535,22545,22530,22545,12
26/08/2009,13:22:00,22540,22540,22540,22540,4
26/08/2009,13:23:00,22540,22545,22535,22545,9
26/08/2009,13:24:00,22545,22550,22540,22540,5
26/08/2009,13:25:00,22540,22540,22540,22540,3
26/08/2009,13:26:00,22535,22560,22530,22560,40
26/08/2009,13:27:00,22555,22555,22545,22545,6
26/08/2009,13:28:00,22545,22550,22545,22550,3
26/08/2009,13:29:00,22545,22550,22540,22550,5
26/08/2009,13:30:00,22545,22550,22545,22550,4
26/08/2009,13:31:00,22545,22545,22530,22530,8
26/08/2009,13:32:00,22530,22545,22530,22540,7
26/08/2009,13:33:00,22530,22540,22530,22540,7
26/08/2009,13:34:00,22545,22545,22545,22545,2
26/08/2009,13:35:00,22545,22545,22545,22545,1
26/08/2009,13:36:00,22550,22550,22550,22550,3
26/08/2009,13:37:00,22540,22545,22540,22540,5
26/08/2009,13:38:00,22545,22545,22535,22535,8
26/08/2009,13:39:00,22535,22540,22535,22540,3
26/08/2009,13:40:00,22535,22535,22535,22535,1
26/08/2009,13:41:00,22540,22540,22540,22540,3
26/08/2009,13:42:00,22535,22535,22525,22535,10
26/08/2009,13:43:00,22535,22535,22535,22535,3
26/08/2009,13:45:00,22540,22545,22540,22545,10
26/08/2009,13:46:00,22540,22550,22540,22550,2
26/08/2009,13:47:00,22555,22555,22545,22545,15
26/08/2009,13:48:00,22550,22550,22545,22545,6
26/08/2009,13:49:00,22550,22550,22545,22545,6
26/08/2009,13:50:00,22540,22550,22535,22535,7
26/08/2009,13:51:00,22540,22545,22540,22545,4
26/08/2009,13:52:00,22550,22550,22550,22550,4
26/08/2009,13:53:00,22555,22555,22550,22550,2
26/08/2009,13:54:00,22555,22555,22555,22555,2
26/08/2009,13:55:00,22555,22560,22555,22555,13
26/08/2009,13:56:00,22560,22560,22560,22560,1
26/08/2009,13:57:00,22560,22560,22550,22550,7
26/08/2009,13:58:00,22550,22565,22545,22555,17
26/08/2009,13:59:00,22555,22555,22555,22555,6
26/08/2009,14:00:00,22555,22560,22550,22560,19
26/08/2009,14:01:00,22565,22570,22560,22570,9
26/08/2009,14:02:00,22575,22575,22560,22560,11
26/08/2009,14:03:00,22555,22560,22555,22560,9
26/08/2009,14:04:00,22560,22560,22560,22560,9
26/08/2009,14:05:00,22560,22565,22560,22560,13
26/08/2009,14:06:00,22560,22570,22560,22565,21
26/08/2009,14:07:00,22575,22580,22575,22575,22
26/08/2009,14:08:00,22575,22575,22565,22570,15
26/08/2009,14:09:00,22570,22585,22570,22580,9
26/08/2009,14:10:00,22570,22575,22570,22575,11
26/08/2009,14:11:00,22575,22580,22575,22580,7
26/08/2009,14:12:00,22585,22585,22585,22585,1
26/08/2009,14:13:00,22585,22590,22585,22590,4
26/08/2009,14:14:00,22590,22590,22590,22590,2
26/08/2009,14:15:00,22595,22600,22595,22595,19
26/08/2009,14:16:00,22595,22595,22595,22595,2
26/08/2009,14:17:00,22595,22600,22595,22600,7
26/08/2009,14:19:00,22605,22615,22600,22615,14
26/08/2009,14:20:00,22615,22620,22610,22620,23
26/08/2009,14:21:00,22620,22635,22620,22630,40
26/08/2009,14:22:00,22630,22635,22630,22635,15
26/08/2009,14:23:00,22630,22630,22625,22625,14
26/08/2009,14:24:00,22625,22625,22625,22625,3
26/08/2009,14:25:00,22625,22640,22625,22640,18
26/08/2009,14:26:00,22640,22640,22640,22640,5
26/08/2009,14:27:00,22640,22640,22640,22640,9
26/08/2009,14:28:00,22640,22645,22635,22640,23
26/08/2009,14:29:00,22640,22640,22600,22600,46
26/08/2009,14:30:00,22595,22700,22590,22635,277
26/08/2009,14:31:00,22635,22635,22550,22565,95
26/08/2009,14:32:00,22570,22595,22565,22580,56
26/08/2009,14:33:00,22580,22595,22565,22565,35
26/08/2009,14:34:00,22565,22585,22560,22565,26
26/08/2009,14:35:00,22560,22565,22545,22560,80
26/08/2009,14:36:00,22560,22575,22560,22565,16
26/08/2009,14:37:00,22570,22575,22565,22565,12
26/08/2009,14:38:00,22565,22570,22560,22570,14
26/08/2009,14:39:00,22565,22580,22565,22565,20
26/08/2009,14:40:00,22570,22575,22560,22575,16
26/08/2009,14:41:00,22575,22595,22575,22585,42
26/08/2009,14:42:00,22590,22600,22590,22600,13
26/08/2009,14:43:00,22590,22595,22590,22595,9
26/08/2009,14:44:00,22590,22590,22580,22590,13
26/08/2009,14:45:00,22585,22585,22585,22585,3
26/08/2009,14:46:00,22590,22590,22565,22580,24
26/08/2009,14:47:00,22585,22595,22585,22595,13
26/08/2009,14:48:00,22595,22595,22590,22590,8
26/08/2009,14:49:00,22595,22605,22595,22600,17
26/08/2009,14:50:00,22605,22610,22600,22610,10
26/08/2009,14:51:00,22615,22615,22610,22610,11
26/08/2009,14:52:00,22620,22620,22615,22620,6
26/08/2009,14:53:00,22615,22615,22610,22610,4
26/08/2009,14:54:00,22605,22615,22605,22615,8
26/08/2009,14:55:00,22610,22610,22605,22605,5
26/08/2009,14:56:00,22605,22605,22605,22605,3
26/08/2009,14:57:00,22600,22600,22595,22600,15
26/08/2009,14:58:00,22595,22610,22585,22590,31
26/08/2009,14:59:00,22590,22605,22585,22585,44
26/08/2009,15:00:00,22585,22595,22575,22575,22
26/08/2009,15:01:00,22575,22580,22575,22580,6
26/08/2009,15:02:00,22580,22580,22560,22575,25
26/08/2009,15:03:00,22575,22580,22570,22575,17
26/08/2009,15:04:00,22585,22585,22555,22555,20
26/08/2009,15:05:00,22560,22570,22560,22570,10
26/08/2009,15:06:00,22580,22580,22575,22580,11
26/08/2009,15:07:00,22580,22580,22565,22570,19
26/08/2009,15:08:00,22575,22575,22565,22565,6
26/08/2009,15:09:00,22570,22580,22570,22580,7
26/08/2009,15:10:00,22570,22580,22570,22580,4
26/08/2009,15:11:00,22580,22585,22580,22585,5
26/08/2009,15:12:00,22585,22590,22585,22590,10
26/08/2009,15:13:00,22590,22595,22590,22595,5
26/08/2009,15:14:00,22590,22590,22570,22570,8
26/08/2009,15:15:00,22575,22580,22575,22580,2
26/08/2009,15:16:00,22585,22595,22580,22580,20
26/08/2009,15:17:00,22580,22590,22580,22590,5
26/08/2009,15:18:00,22590,22595,22585,22595,8
26/08/2009,15:19:00,22595,22595,22590,22590,7
26/08/2009,15:20:00,22590,22590,22590,22590,3
26/08/2009,15:21:00,22585,22600,22580,22600,17
26/08/2009,15:22:00,22595,22595,22595,22595,9
26/08/2009,15:23:00,22595,22595,22595,22595,7
26/08/2009,15:24:00,22595,22600,22595,22600,11
26/08/2009,15:25:00,22595,22605,22595,22595,16
26/08/2009,15:26:00,22600,22600,22600,22600,3
26/08/2009,15:27:00,22605,22610,22600,22600,21
26/08/2009,15:28:00,22595,22595,22590,22590,6
26/08/2009,15:29:00,22590,22595,22585,22590,6
26/08/2009,15:30:00,22590,22590,22580,22580,23
26/08/2009,15:31:00,22580,22580,22565,22565,40
26/08/2009,15:32:00,22565,22600,22555,22595,53
26/08/2009,15:33:00,22595,22610,22595,22610,46
26/08/2009,15:34:00,22610,22615,22590,22600,48
26/08/2009,15:35:00,22585,22590,22525,22525,135
26/08/2009,15:36:00,22525,22540,22510,22530,176
26/08/2009,15:37:00,22530,22540,22520,22525,72
26/08/2009,15:38:00,22525,22545,22525,22545,32
26/08/2009,15:39:00,22545,22560,22540,22545,32
26/08/2009,15:40:00,22540,22565,22540,22545,38
26/08/2009,15:41:00,22550,22555,22535,22540,22
26/08/2009,15:42:00,22530,22535,22495,22530,86
26/08/2009,15:43:00,22540,22540,22510,22530,21
26/08/2009,15:44:00,22525,22525,22515,22515,8
26/08/2009,15:45:00,22510,22520,22485,22500,64
26/08/2009,15:46:00,22505,22515,22500,22500,33
26/08/2009,15:47:00,22500,22505,22490,22500,57
26/08/2009,15:48:00,22495,22505,22480,22480,28
26/08/2009,15:49:00,22475,22485,22475,22480,30
26/08/2009,15:50:00,22485,22500,22480,22495,31
26/08/2009,15:51:00,22485,22495,22485,22485,23
26/08/2009,15:52:00,22485,22485,22460,22470,47
26/08/2009,15:53:00,22465,22470,22460,22465,15
26/08/2009,15:54:00,22470,22495,22470,22495,59
26/08/2009,15:55:00,22495,22495,22475,22475,27
26/08/2009,15:56:00,22475,22485,22475,22485,20
26/08/2009,15:57:00,22490,22500,22480,22480,33
26/08/2009,15:58:00,22485,22490,22465,22470,42
26/08/2009,15:59:00,22475,22490,22470,22490,26
26/08/2009,16:00:00,22495,22550,22495,22530,201
26/08/2009,16:01:00,22540,22545,22525,22530,84
26/08/2009,16:02:00,22525,22530,22495,22505,76
26/08/2009,16:03:00,22500,22530,22500,22510,47
26/08/2009,16:04:00,22510,22535,22490,22535,58
26/08/2009,16:05:00,22540,22570,22540,22555,100
26/08/2009,16:06:00,22555,22580,22550,22570,60
26/08/2009,16:07:00,22565,22580,22565,22570,24
26/08/2009,16:08:00,22570,22570,22555,22570,26
26/08/2009,16:09:00,22565,22570,22555,22565,40
26/08/2009,16:10:00,22570,22580,22565,22565,22
26/08/2009,16:11:00,22565,22580,22560,22580,36
26/08/2009,16:12:00,22575,22580,22570,22580,33
26/08/2009,16:13:00,22570,22595,22565,22585,28
26/08/2009,16:14:00,22595,22640,22590,22630,100
26/08/2009,16:15:00,22625,22630,22620,22620,39
26/08/2009,16:16:00,22625,22655,22625,22650,67
26/08/2009,16:17:00,22645,22650,22635,22640,36
26/08/2009,16:18:00,22640,22640,22630,22630,30
26/08/2009,16:19:00,22630,22640,22625,22635,39
26/08/2009,16:20:00,22635,22650,22635,22640,23
26/08/2009,16:21:00,22635,22640,22630,22640,46
26/08/2009,16:22:00,22640,22655,22640,22640,31
26/08/2009,16:23:00,22635,22645,22635,22640,20
26/08/2009,16:24:00,22640,22645,22635,22635,24
26/08/2009,16:25:00,22635,22635,22630,22630,20
26/08/2009,16:26:00,22630,22630,22600,22600,97
26/08/2009,16:27:00,22600,22610,22590,22610,48
26/08/2009,16:28:00,22615,22620,22595,22600,31
26/08/2009,16:29:00,22600,22605,22595,22605,15
26/08/2009,16:30:00,22610,22620,22585,22595,63
26/08/2009,16:31:00,22600,22605,22590,22605,41
26/08/2009,16:32:00,22610,22620,22590,22620,41
26/08/2009,16:33:00,22620,22620,22605,22605,43
26/08/2009,16:34:00,22605,22620,22600,22610,94
26/08/2009,16:35:00,22615,22635,22615,22630,32
26/08/2009,16:36:00,22630,22630,22600,22600,65
26/08/2009,16:37:00,22605,22620,22600,22615,29
26/08/2009,16:38:00,22620,22620,22615,22615,18
26/08/2009,16:39:00,22615,22635,22615,22635,31
26/08/2009,16:40:00,22630,22635,22625,22625,35
26/08/2009,16:41:00,22625,22630,22625,22625,13
26/08/2009,16:42:00,22625,22625,22615,22620,21
26/08/2009,16:43:00,22615,22615,22600,22615,27
26/08/2009,16:44:00,22605,22615,22590,22595,21
26/08/2009,16:45:00,22595,22595,22570,22575,33
26/08/2009,16:46:00,22580,22595,22575,22590,25
26/08/2009,16:47:00,22590,22590,22580,22580,17
26/08/2009,16:48:00,22580,22580,22570,22575,8
26/08/2009,16:49:00,22570,22575,22570,22575,19
26/08/2009,16:50:00,22575,22590,22575,22590,15
26/08/2009,16:51:00,22585,22585,22580,22580,10
26/08/2009,16:52:00,22580,22590,22580,22580,21
26/08/2009,16:53:00,22575,22600,22575,22600,36
26/08/2009,16:54:00,22605,22605,22595,22605,31
26/08/2009,16:55:00,22605,22605,22600,22600,4
26/08/2009,16:56:00,22600,22600,22595,22595,7
26/08/2009,16:57:00,22595,22610,22595,22610,21
26/08/2009,16:58:00,22605,22605,22580,22590,30
26/08/2009,16:59:00,22590,22610,22590,22605,20
26/08/2009,17:00:00,22610,22610,22605,22605,13
26/08/2009,17:01:00,22605,22605,22600,22605,28
26/08/2009,17:02:00,22610,22615,22605,22605,17
26/08/2009,17:03:00,22600,22615,22600,22605,40
26/08/2009,17:04:00,22605,22610,22600,22600,17
26/08/2009,17:05:00,22600,22600,22590,22590,12
26/08/2009,17:06:00,22585,22590,22585,22585,21
26/08/2009,17:07:00,22590,22590,22580,22580,23
26/08/2009,17:08:00,22590,22590,22565,22565,36
26/08/2009,17:09:00,22565,22575,22560,22565,29
26/08/2009,17:10:00,22560,22570,22555,22560,23
26/08/2009,17:11:00,22555,22560,22545,22550,19
26/08/2009,17:12:00,22545,22555,22545,22555,17
26/08/2009,17:13:00,22555,22565,22550,22560,26
26/08/2009,17:14:00,22560,22560,22550,22555,25
26/08/2009,17:15:00,22550,22555,22550,22550,13
26/08/2009,17:16:00,22550,22560,22550,22555,52
26/08/2009,17:17:00,22560,22560,22550,22550,20
26/08/2009,17:18:00,22555,22555,22545,22550,17
26/08/2009,17:19:00,22545,22555,22545,22550,25
26/08/2009,17:20:00,22550,22555,22545,22550,25
26/08/2009,17:21:00,22545,22550,22530,22530,55
26/08/2009,17:22:00,22530,22530,22520,22525,41
26/08/2009,17:23:00,22530,22545,22525,22540,92
26/08/2009,17:24:00,22540,22560,22535,22555,161
26/08/2009,17:25:00,22555,22560,22545,22555,37
26/08/2009,17:26:00,22550,22560,22550,22555,27
26/08/2009,17:27:00,22555,22575,22550,22565,46
26/08/2009,17:28:00,22565,22570,22555,22555,30
26/08/2009,17:29:00,22560,22565,22535,22555,88
26/08/2009,17:30:00,22540,22555,22535,22545,65
26/08/2009,17:31:00,22545,22555,22545,22545,28
26/08/2009,17:32:00,22545,22550,22540,22545,21
26/08/2009,17:33:00,22545,22550,22535,22540,18
26/08/2009,17:34:00,22540,22550,22535,22545,18
26/08/2009,17:35:00,22550,22550,22540,22550,23
26/08/2009,17:36:00,22550,22555,22545,22545,19
26/08/2009,17:37:00,22545,22560,22545,22550,33
26/08/2009,17:38:00,22560,22560,22550,22550,7
26/08/2009,17:39:00,22545,22545,22520,22535,28