DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
27/08/2009,09:00:00,22520,22540,22485,22525,74
27/08/2009,09:01:00,22525,22535,22510,22510,51
27/08/2009,09:02:00,22510,22530,22510,22520,135
27/08/2009,09:03:00,22520,22535,22520,22530,22
27/08/2009,09:04:00,22535,22555,22535,22540,37
27/08/2009,09:05:00,22540,22565,22535,22565,26
27/08/2009,09:06:00,22565,22595,22565,22595,39
27/08/2009,09:07:00,22595,22595,22555,22575,76
27/08/2009,09:08:00,22575,22585,22565,22580,49
27/08/2009,09:09:00,22585,22605,22580,22605,41
27/08/2009,09:10:00,22615,22630,22615,22615,56
27/08/2009,09:11:00,22620,22640,22610,22640,39
27/08/2009,09:12:00,22640,22670,22630,22665,91
27/08/2009,09:13:00,22670,22685,22660,22675,55
27/08/2009,09:14:00,22675,22695,22675,22690,50
27/08/2009,09:15:00,22685,22695,22680,22690,44
27/08/2009,09:16:00,22695,22720,22695,22720,55
27/08/2009,09:17:00,22720,22730,22700,22700,190
27/08/2009,09:18:00,22700,22710,22685,22690,70
27/08/2009,09:19:00,22690,22690,22670,22675,62
27/08/2009,09:20:00,22675,22680,22665,22680,50
27/08/2009,09:21:00,22675,22680,22675,22675,28
27/08/2009,09:22:00,22680,22685,22665,22685,38
27/08/2009,09:23:00,22685,22695,22685,22695,20
27/08/2009,09:24:00,22690,22695,22685,22685,15
27/08/2009,09:25:00,22685,22685,22680,22680,11
27/08/2009,09:26:00,22675,22680,22670,22670,19
27/08/2009,09:27:00,22665,22665,22660,22665,25
27/08/2009,09:28:00,22665,22665,22650,22655,50
27/08/2009,09:29:00,22655,22675,22650,22670,37
27/08/2009,09:30:00,22665,22675,22660,22660,21
27/08/2009,09:31:00,22660,22670,22660,22665,30
27/08/2009,09:32:00,22660,22660,22655,22660,19
27/08/2009,09:33:00,22660,22660,22645,22650,41
27/08/2009,09:34:00,22650,22655,22645,22645,34
27/08/2009,09:35:00,22650,22650,22640,22645,44
27/08/2009,09:36:00,22645,22655,22645,22645,17
27/08/2009,09:37:00,22645,22650,22640,22640,19
27/08/2009,09:38:00,22640,22650,22635,22650,37
27/08/2009,09:39:00,22650,22650,22645,22645,6
27/08/2009,09:40:00,22645,22645,22635,22635,13
27/08/2009,09:41:00,22635,22640,22635,22635,17
27/08/2009,09:42:00,22635,22650,22635,22645,36
27/08/2009,09:43:00,22645,22645,22615,22615,62
27/08/2009,09:44:00,22615,22615,22595,22600,76
27/08/2009,09:45:00,22605,22605,22580,22590,89
27/08/2009,09:46:00,22580,22595,22580,22595,23
27/08/2009,09:47:00,22595,22600,22590,22590,23
27/08/2009,09:48:00,22590,22590,22580,22585,50
27/08/2009,09:49:00,22585,22585,22575,22575,18
27/08/2009,09:50:00,22580,22585,22575,22580,23
27/08/2009,09:51:00,22580,22580,22575,22580,9
27/08/2009,09:52:00,22575,22590,22575,22585,16
27/08/2009,09:53:00,22585,22605,22585,22605,36
27/08/2009,09:54:00,22605,22610,22605,22605,17
27/08/2009,09:55:00,22610,22620,22610,22610,22
27/08/2009,09:56:00,22615,22625,22615,22625,6
27/08/2009,09:57:00,22625,22625,22605,22605,32
27/08/2009,09:58:00,22605,22610,22605,22610,7
27/08/2009,10:00:00,22605,22630,22600,22630,42
27/08/2009,10:01:00,22635,22635,22605,22610,39
27/08/2009,10:02:00,22605,22615,22605,22615,12
27/08/2009,10:03:00,22615,22615,22615,22615,3
27/08/2009,10:04:00,22610,22630,22610,22630,11
27/08/2009,10:05:00,22630,22635,22625,22635,12
27/08/2009,10:06:00,22625,22635,22625,22635,11
27/08/2009,10:07:00,22630,22640,22630,22640,8
27/08/2009,10:08:00,22640,22645,22635,22635,41
27/08/2009,10:09:00,22640,22645,22635,22635,12
27/08/2009,10:10:00,22630,22640,22630,22640,9
27/08/2009,10:11:00,22640,22640,22625,22625,19
27/08/2009,10:12:00,22625,22630,22620,22620,16
27/08/2009,10:13:00,22620,22620,22610,22615,13
27/08/2009,10:14:00,22610,22620,22610,22620,11
27/08/2009,10:15:00,22620,22625,22615,22625,13
27/08/2009,10:16:00,22630,22635,22620,22620,5
27/08/2009,10:17:00,22620,22620,22620,22620,4
27/08/2009,10:18:00,22615,22615,22610,22610,5
27/08/2009,10:19:00,22615,22620,22615,22620,11
27/08/2009,10:20:00,22610,22620,22610,22620,3
27/08/2009,10:22:00,22625,22625,22620,22620,6
27/08/2009,10:23:00,22615,22615,22615,22615,5
27/08/2009,10:24:00,22620,22620,22620,22620,4
27/08/2009,10:25:00,22615,22625,22615,22625,7
27/08/2009,10:26:00,22625,22630,22625,22630,5
27/08/2009,10:27:00,22625,22625,22615,22615,6
27/08/2009,10:28:00,22620,22620,22610,22610,5
27/08/2009,10:29:00,22615,22615,22605,22610,11
27/08/2009,10:30:00,22610,22615,22595,22615,13
27/08/2009,10:31:00,22615,22615,22600,22605,13
27/08/2009,10:33:00,22610,22620,22610,22620,9
27/08/2009,10:34:00,22620,22620,22600,22605,10
27/08/2009,10:35:00,22600,22605,22595,22595,10
27/08/2009,10:36:00,22595,22595,22590,22590,6
27/08/2009,10:37:00,22595,22595,22585,22595,21
27/08/2009,10:38:00,22590,22590,22580,22580,7
27/08/2009,10:39:00,22580,22580,22580,22580,11
27/08/2009,10:40:00,22580,22595,22580,22595,10
27/08/2009,10:41:00,22590,22590,22585,22590,6
27/08/2009,10:42:00,22590,22605,22585,22605,17
27/08/2009,10:43:00,22605,22605,22600,22600,8
27/08/2009,10:44:00,22605,22605,22600,22600,6
27/08/2009,10:45:00,22605,22605,22605,22605,1
27/08/2009,10:46:00,22610,22615,22610,22615,9
27/08/2009,10:47:00,22610,22610,22600,22600,18
27/08/2009,10:48:00,22600,22600,22600,22600,2
27/08/2009,10:49:00,22600,22605,22600,22600,9
27/08/2009,10:50:00,22595,22595,22590,22595,8
27/08/2009,10:51:00,22595,22595,22595,22595,4
27/08/2009,10:52:00,22595,22595,22595,22595,1
27/08/2009,10:53:00,22590,22590,22580,22585,11
27/08/2009,10:54:00,22585,22615,22585,22615,46
27/08/2009,10:55:00,22610,22610,22610,22610,8
27/08/2009,10:56:00,22605,22610,22605,22610,3
27/08/2009,10:57:00,22610,22610,22610,22610,3
27/08/2009,10:58:00,22610,22610,22610,22610,5
27/08/2009,10:59:00,22610,22615,22610,22610,18
27/08/2009,11:00:00,22610,22615,22610,22610,11
27/08/2009,11:01:00,22610,22610,22610,22610,1
27/08/2009,11:02:00,22610,22625,22610,22610,27
27/08/2009,11:03:00,22610,22610,22600,22600,15
27/08/2009,11:04:00,22595,22605,22595,22600,5
27/08/2009,11:05:00,22600,22600,22600,22600,2
27/08/2009,11:06:00,22600,22600,22600,22600,3
27/08/2009,11:08:00,22600,22610,22595,22600,16
27/08/2009,11:09:00,22600,22600,22595,22595,3
27/08/2009,11:10:00,22595,22600,22595,22600,4
27/08/2009,11:11:00,22605,22605,22605,22605,1
27/08/2009,11:12:00,22610,22620,22610,22615,5
27/08/2009,11:13:00,22615,22620,22615,22615,7
27/08/2009,11:14:00,22615,22620,22615,22620,5
27/08/2009,11:15:00,22615,22615,22615,22615,3
27/08/2009,11:17:00,22615,22615,22610,22610,7
27/08/2009,11:18:00,22610,22615,22610,22615,14
27/08/2009,11:19:00,22610,22615,22610,22615,9
27/08/2009,11:20:00,22620,22620,22615,22615,10
27/08/2009,11:21:00,22615,22615,22615,22615,8
27/08/2009,11:22:00,22615,22615,22605,22605,15
27/08/2009,11:23:00,22605,22610,22605,22610,4
27/08/2009,11:24:00,22610,22615,22610,22610,22
27/08/2009,11:25:00,22610,22615,22610,22615,6
27/08/2009,11:26:00,22615,22620,22615,22615,17
27/08/2009,11:27:00,22620,22620,22605,22610,11
27/08/2009,11:29:00,22605,22605,22605,22605,4
27/08/2009,11:30:00,22610,22610,22610,22610,2
27/08/2009,11:31:00,22615,22615,22615,22615,2
27/08/2009,11:32:00,22610,22610,22605,22605,5
27/08/2009,11:33:00,22605,22610,22605,22605,4
27/08/2009,11:34:00,22610,22615,22600,22615,6
27/08/2009,11:35:00,22615,22615,22615,22615,1
27/08/2009,11:36:00,22615,22615,22615,22615,4
27/08/2009,11:37:00,22615,22615,22605,22605,8
27/08/2009,11:38:00,22610,22610,22610,22610,1
27/08/2009,11:40:00,22610,22610,22610,22610,1
27/08/2009,11:41:00,22605,22605,22605,22605,2
27/08/2009,11:42:00,22615,22615,22610,22610,4
27/08/2009,11:43:00,22615,22615,22615,22615,1
27/08/2009,11:44:00,22615,22615,22615,22615,5
27/08/2009,11:45:00,22615,22620,22615,22620,2
27/08/2009,11:46:00,22620,22620,22620,22620,4
27/08/2009,11:47:00,22620,22620,22615,22620,4
27/08/2009,11:48:00,22620,22625,22605,22605,16
27/08/2009,11:49:00,22605,22610,22605,22610,8
27/08/2009,11:50:00,22615,22615,22610,22610,3
27/08/2009,11:52:00,22620,22620,22620,22620,2
27/08/2009,11:53:00,22620,22625,22620,22625,2
27/08/2009,11:54:00,22625,22630,22625,22625,8
27/08/2009,11:55:00,22630,22650,22630,22650,63
27/08/2009,11:56:00,22650,22650,22640,22650,51
27/08/2009,11:57:00,22645,22645,22640,22640,8
27/08/2009,11:59:00,22640,22640,22630,22635,11
27/08/2009,12:00:00,22640,22640,22630,22630,12
27/08/2009,12:01:00,22625,22630,22625,22625,5
27/08/2009,12:02:00,22625,22625,22625,22625,3
27/08/2009,12:03:00,22625,22630,22625,22630,11
27/08/2009,12:04:00,22630,22630,22630,22630,6
27/08/2009,12:05:00,22625,22625,22620,22625,9
27/08/2009,12:06:00,22625,22625,22625,22625,3
27/08/2009,12:07:00,22625,22625,22625,22625,1
27/08/2009,12:08:00,22620,22620,22620,22620,23
27/08/2009,12:09:00,22625,22630,22625,22630,3
27/08/2009,12:10:00,22630,22630,22630,22630,1
27/08/2009,12:11:00,22630,22635,22625,22635,19
27/08/2009,12:12:00,22640,22640,22640,22640,4
27/08/2009,12:13:00,22640,22650,22640,22650,5
27/08/2009,12:14:00,22645,22645,22640,22640,8
27/08/2009,12:15:00,22640,22645,22640,22645,3
27/08/2009,12:16:00,22645,22645,22645,22645,2
27/08/2009,12:17:00,22640,22645,22640,22645,11
27/08/2009,12:19:00,22635,22640,22635,22640,4
27/08/2009,12:20:00,22640,22640,22640,22640,2
27/08/2009,12:22:00,22635,22640,22635,22640,10
27/08/2009,12:23:00,22635,22635,22635,22635,4
27/08/2009,12:24:00,22630,22630,22625,22625,15
27/08/2009,12:25:00,22625,22635,22625,22630,8
27/08/2009,12:26:00,22630,22635,22630,22635,11
27/08/2009,12:29:00,22630,22630,22630,22630,7
27/08/2009,12:30:00,22625,22625,22610,22615,22
27/08/2009,12:31:00,22615,22615,22610,22610,6
27/08/2009,12:32:00,22615,22615,22610,22610,11
27/08/2009,12:33:00,22605,22610,22605,22605,18
27/08/2009,12:34:00,22600,22600,22600,22600,5
27/08/2009,12:35:00,22610,22610,22605,22610,3
27/08/2009,12:36:00,22605,22610,22605,22610,5
27/08/2009,12:37:00,22605,22605,22595,22605,24
27/08/2009,12:38:00,22605,22605,22600,22600,3
27/08/2009,12:39:00,22600,22600,22600,22600,1
27/08/2009,12:40:00,22600,22600,22585,22600,21
27/08/2009,12:41:00,22600,22600,22595,22595,8
27/08/2009,12:42:00,22585,22590,22585,22590,6
27/08/2009,12:43:00,22595,22595,22590,22590,14
27/08/2009,12:44:00,22590,22590,22590,22590,1
27/08/2009,12:45:00,22590,22590,22580,22580,12
27/08/2009,12:46:00,22575,22580,22565,22575,51
27/08/2009,12:47:00,22580,22590,22580,22590,5
27/08/2009,12:48:00,22580,22585,22580,22585,5
27/08/2009,12:49:00,22580,22585,22580,22580,7
27/08/2009,12:50:00,22590,22595,22590,22595,9
27/08/2009,12:51:00,22590,22590,22580,22585,7
27/08/2009,12:52:00,22585,22585,22585,22585,2
27/08/2009,12:53:00,22585,22585,22585,22585,1
27/08/2009,12:54:00,22585,22585,22585,22585,1
27/08/2009,12:55:00,22585,22585,22580,22580,6
27/08/2009,12:56:00,22585,22590,22585,22590,3
27/08/2009,12:57:00,22585,22585,22585,22585,3
27/08/2009,12:58:00,22585,22585,22585,22585,13
27/08/2009,12:59:00,22585,22590,22585,22585,5
27/08/2009,13:00:00,22580,22580,22570,22580,8
27/08/2009,13:01:00,22580,22580,22575,22575,12
27/08/2009,13:02:00,22575,22575,22575,22575,6
27/08/2009,13:04:00,22575,22580,22575,22580,6
27/08/2009,13:05:00,22575,22580,22575,22580,3
27/08/2009,13:06:00,22575,22580,22570,22570,4
27/08/2009,13:07:00,22570,22575,22570,22570,8
27/08/2009,13:08:00,22565,22565,22565,22565,4
27/08/2009,13:09:00,22565,22565,22565,22565,9
27/08/2009,13:10:00,22565,22580,22565,22580,27
27/08/2009,13:11:00,22580,22590,22580,22585,31
27/08/2009,13:12:00,22585,22585,22585,22585,3
27/08/2009,13:13:00,22585,22590,22585,22590,7
27/08/2009,13:14:00,22590,22590,22590,22590,1
27/08/2009,13:15:00,22590,22590,22590,22590,3
27/08/2009,13:16:00,22590,22595,22590,22590,10
27/08/2009,13:17:00,22590,22590,22590,22590,2
27/08/2009,13:18:00,22590,22590,22590,22590,1
27/08/2009,13:20:00,22595,22595,22595,22595,6
27/08/2009,13:21:00,22590,22590,22590,22590,5
27/08/2009,13:22:00,22595,22595,22595,22595,1
27/08/2009,13:23:00,22595,22595,22590,22590,6
27/08/2009,13:24:00,22595,22595,22595,22595,5
27/08/2009,13:27:00,22600,22605,22595,22595,15
27/08/2009,13:28:00,22605,22605,22605,22605,3
27/08/2009,13:29:00,22610,22620,22610,22615,7
27/08/2009,13:30:00,22615,22625,22615,22620,9
27/08/2009,13:31:00,22620,22620,22620,22620,1
27/08/2009,13:32:00,22625,22625,22615,22615,10
27/08/2009,13:33:00,22620,22620,22620,22620,2
27/08/2009,13:35:00,22620,22620,22620,22620,1
27/08/2009,13:36:00,22620,22620,22620,22620,3
27/08/2009,13:37:00,22615,22615,22610,22615,7
27/08/2009,13:39:00,22610,22610,22610,22610,3
27/08/2009,13:40:00,22610,22610,22605,22605,6
27/08/2009,13:41:00,22605,22605,22605,22605,1
27/08/2009,13:42:00,22610,22615,22610,22615,4
27/08/2009,13:43:00,22615,22620,22610,22620,5
27/08/2009,13:44:00,22620,22620,22620,22620,17
27/08/2009,13:45:00,22620,22620,22615,22615,9
27/08/2009,13:47:00,22610,22610,22610,22610,1
27/08/2009,13:48:00,22615,22615,22615,22615,2
27/08/2009,13:49:00,22615,22615,22615,22615,1
27/08/2009,13:50:00,22620,22620,22620,22620,2
27/08/2009,13:51:00,22620,22620,22620,22620,15
27/08/2009,13:52:00,22620,22625,22620,22625,6
27/08/2009,13:53:00,22620,22620,22620,22620,4
27/08/2009,13:54:00,22625,22625,22625,22625,2
27/08/2009,13:55:00,22625,22625,22615,22620,7
27/08/2009,13:56:00,22620,22620,22615,22615,3
27/08/2009,13:57:00,22620,22625,22620,22625,2
27/08/2009,13:58:00,22625,22625,22625,22625,2
27/08/2009,13:59:00,22625,22625,22625,22625,1
27/08/2009,14:00:00,22625,22640,22625,22635,20
27/08/2009,14:01:00,22640,22645,22640,22645,10
27/08/2009,14:02:00,22640,22655,22640,22650,14
27/08/2009,14:03:00,22645,22650,22645,22645,7
27/08/2009,14:04:00,22650,22650,22645,22645,18
27/08/2009,14:05:00,22645,22650,22645,22650,17
27/08/2009,14:06:00,22655,22655,22650,22650,4
27/08/2009,14:07:00,22655,22675,22655,22670,52
27/08/2009,14:08:00,22675,22675,22660,22660,13
27/08/2009,14:09:00,22665,22675,22665,22675,15
27/08/2009,14:10:00,22675,22690,22670,22685,52
27/08/2009,14:11:00,22690,22695,22690,22690,25
27/08/2009,14:12:00,22695,22695,22685,22695,28
27/08/2009,14:13:00,22695,22695,22685,22685,13
27/08/2009,14:14:00,22690,22690,22690,22690,2
27/08/2009,14:15:00,22685,22685,22675,22675,13
27/08/2009,14:16:00,22675,22675,22675,22675,2
27/08/2009,14:17:00,22675,22680,22675,22680,13
27/08/2009,14:19:00,22680,22680,22680,22680,5
27/08/2009,14:20:00,22680,22680,22680,22680,13
27/08/2009,14:21:00,22680,22685,22680,22685,21
27/08/2009,14:22:00,22685,22690,22685,22690,21
27/08/2009,14:23:00,22690,22690,22680,22680,12
27/08/2009,14:24:00,22685,22690,22685,22690,8
27/08/2009,14:25:00,22690,22695,22690,22690,7
27/08/2009,14:26:00,22690,22715,22685,22700,78
27/08/2009,14:27:00,22700,22705,22695,22695,36
27/08/2009,14:28:00,22700,22705,22700,22705,9
27/08/2009,14:29:00,22705,22720,22700,22720,55
27/08/2009,14:30:00,22720,22735,22645,22695,342
27/08/2009,14:31:00,22695,22710,22675,22685,76
27/08/2009,14:32:00,22685,22685,22665,22665,62
27/08/2009,14:33:00,22660,22660,22630,22650,125
27/08/2009,14:34:00,22655,22665,22645,22655,45
27/08/2009,14:35:00,22655,22660,22650,22660,18
27/08/2009,14:36:00,22650,22655,22635,22640,23
27/08/2009,14:37:00,22640,22650,22630,22650,47
27/08/2009,14:38:00,22655,22665,22655,22665,21
27/08/2009,14:39:00,22660,22695,22660,22695,51
27/08/2009,14:40:00,22680,22705,22680,22690,32
27/08/2009,14:41:00,22690,22690,22680,22685,12
27/08/2009,14:42:00,22680,22700,22680,22695,18
27/08/2009,14:43:00,22695,22720,22685,22705,59
27/08/2009,14:44:00,22705,22710,22690,22700,27
27/08/2009,14:45:00,22700,22725,22700,22725,26
27/08/2009,14:46:00,22725,22730,22710,22715,40
27/08/2009,14:47:00,22715,22715,22705,22705,15
27/08/2009,14:48:00,22705,22710,22705,22710,12
27/08/2009,14:49:00,22705,22710,22705,22705,11
27/08/2009,14:50:00,22705,22705,22700,22700,12
27/08/2009,14:51:00,22705,22715,22705,22710,23
27/08/2009,14:52:00,22710,22710,22685,22685,23
27/08/2009,14:53:00,22685,22695,22685,22695,23
27/08/2009,14:54:00,22685,22690,22685,22690,7
27/08/2009,14:55:00,22690,22700,22690,22695,12
27/08/2009,14:56:00,22695,22695,22690,22695,9
27/08/2009,14:57:00,22695,22695,22690,22690,14
27/08/2009,14:58:00,22685,22690,22685,22685,14
27/08/2009,14:59:00,22685,22685,22685,22685,11
27/08/2009,15:00:00,22680,22695,22680,22695,29
27/08/2009,15:01:00,22690,22690,22690,22690,4
27/08/2009,15:02:00,22690,22690,22685,22685,9
27/08/2009,15:03:00,22685,22690,22685,22690,2
27/08/2009,15:04:00,22685,22690,22685,22690,6
27/08/2009,15:05:00,22690,22690,22680,22680,7
27/08/2009,15:06:00,22675,22675,22655,22660,50
27/08/2009,15:07:00,22660,22670,22660,22660,16
27/08/2009,15:08:00,22670,22670,22670,22670,2
27/08/2009,15:09:00,22670,22675,22670,22675,4
27/08/2009,15:10:00,22675,22675,22665,22670,12
27/08/2009,15:11:00,22670,22685,22670,22680,13
27/08/2009,15:12:00,22690,22690,22675,22685,21
27/08/2009,15:13:00,22685,22685,22685,22685,1
27/08/2009,15:15:00,22685,22685,22685,22685,1
27/08/2009,15:16:00,22680,22680,22680,22680,1
27/08/2009,15:17:00,22685,22685,22675,22675,4
27/08/2009,15:18:00,22675,22685,22675,22675,11
27/08/2009,15:19:00,22685,22690,22680,22680,3
27/08/2009,15:20:00,22680,22680,22680,22680,3
27/08/2009,15:21:00,22675,22685,22675,22685,4
27/08/2009,15:22:00,22680,22680,22675,22675,6
27/08/2009,15:23:00,22680,22690,22680,22690,8
27/08/2009,15:24:00,22685,22685,22680,22680,4
27/08/2009,15:25:00,22680,22680,22680,22680,1
27/08/2009,15:26:00,22680,22680,22680,22680,2
27/08/2009,15:27:00,22680,22680,22675,22675,2
27/08/2009,15:28:00,22680,22685,22680,22685,10
27/08/2009,15:29:00,22685,22685,22685,22685,1
27/08/2009,15:30:00,22680,22680,22670,22680,22
27/08/2009,15:31:00,22680,22685,22675,22675,12
27/08/2009,15:32:00,22675,22675,22650,22650,22
27/08/2009,15:33:00,22650,22650,22635,22635,68
27/08/2009,15:34:00,22635,22635,22595,22595,80
27/08/2009,15:35:00,22595,22620,22580,22615,125
27/08/2009,15:36:00,22615,22630,22600,22600,46
27/08/2009,15:37:00,22605,22630,22595,22620,43
27/08/2009,15:38:00,22625,22630,22610,22630,31
27/08/2009,15:39:00,22630,22635,22585,22590,71
27/08/2009,15:40:00,22585,22585,22545,22560,107
27/08/2009,15:41:00,22555,22565,22550,22565,50
27/08/2009,15:42:00,22570,22595,22565,22580,62
27/08/2009,15:43:00,22575,22575,22545,22545,29
27/08/2009,15:44:00,22545,22555,22520,22550,112
27/08/2009,15:45:00,22550,22550,22520,22525,76
27/08/2009,15:46:00,22525,22550,22525,22540,33
27/08/2009,15:47:00,22540,22545,22535,22545,35
27/08/2009,15:48:00,22535,22565,22535,22550,52
27/08/2009,15:49:00,22555,22555,22535,22540,37
27/08/2009,15:50:00,22540,22540,22505,22510,100
27/08/2009,15:51:00,22510,22510,22500,22505,1004
27/08/2009,15:52:00,22505,22510,22495,22500,47
27/08/2009,15:53:00,22490,22500,22475,22485,104
27/08/2009,15:54:00,22480,22490,22465,22490,47
27/08/2009,15:55:00,22485,22495,22480,22480,22
27/08/2009,15:56:00,22490,22500,22475,22485,52
27/08/2009,15:57:00,22485,22505,22485,22500,27
27/08/2009,15:58:00,22495,22500,22450,22465,70
27/08/2009,15:59:00,22465,22465,22435,22435,78
27/08/2009,16:00:00,22435,22440,22415,22425,203
27/08/2009,16:01:00,22425,22435,22410,22430,118
27/08/2009,16:02:00,22430,22430,22405,22405,50
27/08/2009,16:03:00,22400,22410,22385,22390,101
27/08/2009,16:04:00,22390,22400,22380,22400,112
27/08/2009,16:05:00,22395,22405,22390,22400,39
27/08/2009,16:06:00,22390,22400,22390,22400,22
27/08/2009,16:07:00,22395,22395,22365,22375,186
27/08/2009,16:08:00,22375,22385,22355,22385,119
27/08/2009,16:09:00,22380,22380,22365,22365,49
27/08/2009,16:10:00,22370,22375,22360,22375,35
27/08/2009,16:11:00,22375,22405,22375,22405,52
27/08/2009,16:12:00,22405,22410,22395,22400,64
27/08/2009,16:13:00,22405,22425,22400,22425,33
27/08/2009,16:14:00,22425,22430,22420,22425,57
27/08/2009,16:15:00,22425,22435,22425,22425,29
27/08/2009,16:16:00,22425,22435,22415,22430,54
27/08/2009,16:17:00,22435,22440,22430,22430,31
27/08/2009,16:18:00,22435,22435,22425,22430,24
27/08/2009,16:19:00,22430,22460,22430,22460,46
27/08/2009,16:20:00,22465,22465,22455,22455,39
27/08/2009,16:21:00,22460,22460,22450,22450,36
27/08/2009,16:22:00,22455,22470,22455,22460,38
27/08/2009,16:23:00,22465,22470,22455,22465,21
27/08/2009,16:24:00,22460,22465,22455,22455,10
27/08/2009,16:25:00,22455,22465,22450,22465,26
27/08/2009,16:26:00,22460,22470,22455,22455,27
27/08/2009,16:27:00,22460,22465,22460,22465,4
27/08/2009,16:28:00,22460,22470,22455,22470,22
27/08/2009,16:29:00,22470,22470,22460,22460,12
27/08/2009,16:30:00,22465,22475,22465,22475,32
27/08/2009,16:31:00,22470,22520,22470,22515,90
27/08/2009,16:32:00,22510,22520,22500,22515,69
27/08/2009,16:33:00,22510,22510,22500,22505,30
27/08/2009,16:34:00,22505,22510,22490,22500,55
27/08/2009,16:35:00,22500,22505,22485,22490,26
27/08/2009,16:36:00,22495,22495,22490,22490,11
27/08/2009,16:37:00,22495,22500,22495,22495,11
27/08/2009,16:38:00,22500,22500,22465,22465,48
27/08/2009,16:39:00,22460,22470,22435,22440,79
27/08/2009,16:40:00,22440,22450,22435,22445,55
27/08/2009,16:41:00,22440,22455,22435,22450,45
27/08/2009,16:42:00,22450,22465,22445,22460,65
27/08/2009,16:43:00,22465,22485,22465,22475,26
27/08/2009,16:44:00,22475,22485,22475,22475,10
27/08/2009,16:45:00,22480,22480,22455,22460,31
27/08/2009,16:46:00,22460,22465,22450,22465,15
27/08/2009,16:47:00,22465,22465,22450,22450,14
27/08/2009,16:48:00,22465,22465,22450,22450,20
27/08/2009,16:49:00,22445,22450,22445,22450,14
27/08/2009,16:50:00,22445,22455,22445,22455,10
27/08/2009,16:51:00,22455,22460,22450,22450,12
27/08/2009,16:52:00,22445,22445,22430,22435,27
27/08/2009,16:53:00,22435,22450,22435,22440,24
27/08/2009,16:54:00,22440,22450,22440,22450,16
27/08/2009,16:55:00,22450,22460,22445,22445,16
27/08/2009,16:56:00,22455,22460,22445,22455,13
27/08/2009,16:57:00,22455,22455,22430,22440,33
27/08/2009,16:58:00,22435,22450,22430,22440,29
27/08/2009,16:59:00,22440,22445,22440,22440,20
27/08/2009,17:00:00,22440,22440,22420,22420,48
27/08/2009,17:01:00,22415,22440,22410,22440,46
27/08/2009,17:02:00,22435,22440,22435,22435,8
27/08/2009,17:03:00,22430,22435,22430,22435,6
27/08/2009,17:04:00,22435,22455,22435,22455,32
27/08/2009,17:05:00,22455,22455,22450,22455,15
27/08/2009,17:06:00,22455,22460,22455,22460,14
27/08/2009,17:07:00,22460,22460,22450,22450,30
27/08/2009,17:08:00,22450,22455,22445,22455,7
27/08/2009,17:09:00,22455,22475,22455,22475,43
27/08/2009,17:10:00,22475,22475,22470,22475,11
27/08/2009,17:11:00,22475,22490,22475,22480,24
27/08/2009,17:12:00,22485,22495,22485,22490,17
27/08/2009,17:13:00,22490,22495,22485,22495,20
27/08/2009,17:14:00,22490,22500,22490,22500,52
27/08/2009,17:15:00,22500,22505,22495,22500,23
27/08/2009,17:16:00,22500,22500,22495,22500,11
27/08/2009,17:17:00,22505,22505,22485,22490,31
27/08/2009,17:18:00,22485,22485,22485,22485,34
27/08/2009,17:19:00,22480,22485,22480,22480,18
27/08/2009,17:20:00,22480,22480,22475,22475,23
27/08/2009,17:21:00,22475,22475,22470,22470,12
27/08/2009,17:22:00,22470,22480,22465,22470,53
27/08/2009,17:23:00,22475,22480,22470,22480,11
27/08/2009,17:24:00,22480,22495,22480,22490,27
27/08/2009,17:25:00,22490,22515,22490,22515,563
27/08/2009,17:26:00,22515,22515,22495,22500,64
27/08/2009,17:27:00,22500,22510,22500,22500,46
27/08/2009,17:28:00,22500,22505,22485,22485,81
27/08/2009,17:29:00,22485,22490,22470,22480,90
27/08/2009,17:30:00,22490,22500,22390,22495,176
27/08/2009,17:31:00,22495,22510,22495,22500,38
27/08/2009,17:32:00,22505,22505,22490,22505,25
27/08/2009,17:33:00,22500,22545,22500,22545,74
27/08/2009,17:34:00,22545,22555,22540,22540,80
27/08/2009,17:35:00,22540,22545,22535,22545,19
27/08/2009,17:36:00,22545,22555,22545,22545,23
27/08/2009,17:37:00,22545,22550,22535,22545,16
27/08/2009,17:38:00,22545,22550,22540,22540,15
27/08/2009,17:39:00,22535,22540,22530,22540,42