DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/08/2009,16:48:00,22690,22710,22690,22710,18
28/08/2009,16:49:00,22705,22720,22705,22720,31
28/08/2009,16:50:00,22720,22740,22720,22725,43
28/08/2009,16:51:00,22725,22725,22715,22715,10
28/08/2009,16:52:00,22715,22735,22710,22735,26
28/08/2009,16:53:00,22730,22745,22730,22740,21
28/08/2009,16:54:00,22740,22740,22730,22730,21
28/08/2009,16:55:00,22730,22735,22730,22730,23
28/08/2009,16:56:00,22735,22740,22735,22740,16
28/08/2009,16:57:00,22740,22760,22740,22740,51
28/08/2009,16:58:00,22740,22740,22725,22730,49
28/08/2009,16:59:00,22730,22735,22720,22720,57
28/08/2009,17:00:00,22720,22725,22710,22710,48
28/08/2009,17:01:00,22710,22710,22705,22710,56
28/08/2009,17:02:00,22705,22715,22700,22700,69
28/08/2009,17:03:00,22700,22700,22695,22695,19
28/08/2009,17:04:00,22690,22705,22690,22705,32
28/08/2009,17:05:00,22700,22710,22700,22705,22
28/08/2009,17:06:00,22705,22710,22705,22710,10
28/08/2009,17:07:00,22710,22715,22705,22710,37
28/08/2009,17:08:00,22710,22710,22680,22680,42
28/08/2009,17:09:00,22680,22690,22680,22685,23
28/08/2009,17:10:00,22685,22690,22680,22685,27
28/08/2009,17:11:00,22680,22680,22660,22660,42
28/08/2009,17:12:00,22660,22670,22645,22665,69
28/08/2009,17:13:00,22665,22665,22650,22650,18
28/08/2009,17:14:00,22655,22655,22645,22650,22
28/08/2009,17:15:00,22660,22665,22645,22665,20
28/08/2009,17:16:00,22665,22670,22650,22650,21
28/08/2009,17:17:00,22655,22665,22650,22660,10
28/08/2009,17:18:00,22660,22665,22650,22655,25
28/08/2009,17:19:00,22660,22660,22655,22655,14
28/08/2009,17:20:00,22655,22660,22645,22660,24
28/08/2009,17:21:00,22665,22680,22665,22675,27
28/08/2009,17:22:00,22680,22680,22670,22670,16
28/08/2009,17:23:00,22675,22675,22665,22665,29
28/08/2009,17:24:00,22675,22680,22660,22670,51
28/08/2009,17:25:00,22670,22680,22665,22665,45
28/08/2009,17:26:00,22675,22680,22665,22680,48
28/08/2009,17:27:00,22675,22675,22665,22665,48
28/08/2009,17:28:00,22665,22665,22655,22665,47
28/08/2009,17:29:00,22665,22695,22655,22680,114
28/08/2009,17:30:00,22675,22680,22605,22635,116
28/08/2009,17:31:00,22635,22635,22610,22610,102
28/08/2009,17:32:00,22610,22615,22605,22615,24
28/08/2009,17:33:00,22610,22620,22610,22620,28
28/08/2009,17:34:00,22620,22635,22610,22635,25
28/08/2009,17:35:00,22635,22640,22630,22640,33
28/08/2009,17:36:00,22645,22645,22640,22645,15
28/08/2009,17:37:00,22650,22670,22640,22665,64
28/08/2009,17:38:00,22665,22680,22660,22680,53
28/08/2009,17:39:00,22680,22680,22650,22670,26
31/08/2009,09:00:00,22560,22595,22500,22590,203
31/08/2009,09:01:00,22585,22595,22575,22580,85
31/08/2009,09:02:00,22575,22575,22555,22560,46
31/08/2009,09:03:00,22555,22555,22540,22540,44
31/08/2009,09:04:00,22540,22540,22520,22525,50
31/08/2009,09:05:00,22520,22530,22460,22460,120
31/08/2009,09:06:00,22465,22470,22445,22450,75
31/08/2009,09:07:00,22445,22460,22445,22460,17
31/08/2009,09:08:00,22450,22450,22435,22440,25
31/08/2009,09:09:00,22445,22445,22425,22440,20
31/08/2009,09:10:00,22435,22435,22430,22430,26
31/08/2009,09:11:00,22435,22450,22435,22445,27
31/08/2009,09:12:00,22445,22460,22445,22460,26
31/08/2009,09:13:00,22460,22470,22460,22470,35
31/08/2009,09:14:00,22475,22475,22460,22475,47
31/08/2009,09:15:00,22470,22475,22465,22465,19
31/08/2009,09:16:00,22460,22495,22460,22485,33
31/08/2009,09:17:00,22485,22495,22480,22495,35
31/08/2009,09:18:00,22495,22510,22495,22510,19
31/08/2009,09:19:00,22510,22520,22510,22520,34
31/08/2009,09:20:00,22525,22535,22520,22525,36
31/08/2009,09:21:00,22525,22535,22525,22535,29
31/08/2009,09:22:00,22540,22545,22535,22535,26
31/08/2009,09:23:00,22530,22530,22520,22520,14
31/08/2009,09:24:00,22520,22520,22520,22520,4
31/08/2009,09:25:00,22515,22520,22515,22520,6
31/08/2009,09:26:00,22515,22525,22515,22520,8
31/08/2009,09:27:00,22525,22540,22525,22530,19
31/08/2009,09:28:00,22530,22530,22525,22530,4
31/08/2009,09:29:00,22530,22545,22525,22525,27
31/08/2009,09:30:00,22525,22525,22500,22505,37
31/08/2009,09:31:00,22510,22510,22475,22480,29
31/08/2009,09:32:00,22475,22490,22475,22485,6
31/08/2009,09:33:00,22480,22485,22480,22485,2
31/08/2009,09:34:00,22480,22480,22475,22475,7
31/08/2009,09:35:00,22475,22475,22445,22445,21
31/08/2009,09:36:00,22450,22450,22435,22440,19
31/08/2009,09:37:00,22450,22450,22440,22445,8
31/08/2009,09:39:00,22445,22455,22440,22455,10
31/08/2009,09:40:00,22445,22450,22440,22445,10
31/08/2009,09:41:00,22450,22455,22450,22455,16
31/08/2009,09:42:00,22460,22465,22445,22455,47
31/08/2009,09:43:00,22460,22460,22460,22460,3
31/08/2009,09:44:00,22460,22460,22455,22460,6
31/08/2009,09:45:00,22460,22460,22445,22450,25
31/08/2009,09:46:00,22450,22450,22450,22450,4
31/08/2009,09:47:00,22445,22445,22440,22440,18
31/08/2009,09:48:00,22435,22435,22405,22415,78
31/08/2009,09:49:00,22420,22430,22415,22420,29
31/08/2009,09:50:00,22420,22430,22420,22425,6
31/08/2009,09:51:00,22425,22430,22420,22425,7
31/08/2009,09:52:00,22420,22420,22420,22420,2
31/08/2009,09:53:00,22420,22425,22415,22425,11
31/08/2009,09:54:00,22430,22430,22430,22430,7
31/08/2009,09:55:00,22430,22430,22430,22430,6
31/08/2009,09:56:00,22430,22435,22430,22435,6
31/08/2009,09:57:00,22430,22440,22420,22420,41
31/08/2009,09:58:00,22420,22420,22405,22415,47
31/08/2009,09:59:00,22420,22420,22375,22375,106
31/08/2009,10:00:00,22385,22385,22315,22320,323
31/08/2009,10:01:00,22325,22345,22325,22340,68
31/08/2009,10:02:00,22340,22350,22335,22350,25
31/08/2009,10:03:00,22345,22350,22335,22345,33
31/08/2009,10:04:00,22335,22350,22330,22330,40
31/08/2009,10:05:00,22335,22340,22325,22335,25
31/08/2009,10:06:00,22330,22340,22325,22335,25
31/08/2009,10:07:00,22335,22345,22330,22330,29
31/08/2009,10:08:00,22330,22330,22320,22330,12
31/08/2009,10:09:00,22325,22325,22325,22325,6
31/08/2009,10:10:00,22330,22330,22320,22320,13
31/08/2009,10:11:00,22325,22335,22325,22335,36
31/08/2009,10:12:00,22335,22340,22335,22340,14
31/08/2009,10:13:00,22340,22340,22340,22340,4
31/08/2009,10:14:00,22340,22345,22340,22340,20
31/08/2009,10:15:00,22340,22365,22335,22365,47
31/08/2009,10:16:00,22365,22370,22360,22365,23
31/08/2009,10:17:00,22370,22370,22365,22365,16
31/08/2009,10:18:00,22360,22365,22345,22360,23
31/08/2009,10:19:00,22355,22360,22355,22360,15
31/08/2009,10:20:00,22355,22365,22355,22360,6
31/08/2009,10:21:00,22350,22350,22345,22345,12
31/08/2009,10:22:00,22345,22350,22345,22350,2
31/08/2009,10:23:00,22345,22355,22345,22350,26
31/08/2009,10:24:00,22345,22355,22345,22355,11
31/08/2009,10:25:00,22350,22355,22345,22355,21
31/08/2009,10:26:00,22355,22355,22355,22355,5
31/08/2009,10:27:00,22360,22370,22350,22370,27
31/08/2009,10:28:00,22365,22370,22365,22370,7
31/08/2009,10:29:00,22365,22365,22360,22360,16
31/08/2009,10:30:00,22355,22360,22350,22355,6
31/08/2009,10:31:00,22355,22365,22355,22365,18
31/08/2009,10:32:00,22360,22360,22360,22360,1
31/08/2009,10:33:00,22365,22365,22355,22355,6
31/08/2009,10:34:00,22355,22355,22350,22355,7
31/08/2009,10:35:00,22355,22355,22350,22355,32
31/08/2009,10:36:00,22350,22355,22350,22355,8
31/08/2009,10:37:00,22350,22350,22345,22345,7
31/08/2009,10:38:00,22350,22365,22350,22365,19
31/08/2009,10:39:00,22365,22365,22365,22365,10
31/08/2009,10:40:00,22360,22360,22355,22360,27
31/08/2009,10:41:00,22355,22355,22355,22355,3
31/08/2009,10:42:00,22350,22365,22345,22365,27
31/08/2009,10:43:00,22370,22380,22370,22380,7
31/08/2009,10:44:00,22375,22385,22375,22380,33
31/08/2009,10:45:00,22380,22390,22380,22385,13
31/08/2009,10:46:00,22385,22400,22380,22390,15
31/08/2009,10:47:00,22390,22395,22390,22395,12
31/08/2009,10:48:00,22395,22395,22395,22395,9
31/08/2009,10:49:00,22395,22400,22395,22400,5
31/08/2009,10:50:00,22400,22410,22400,22410,11
31/08/2009,10:51:00,22405,22415,22400,22405,15
31/08/2009,10:52:00,22400,22410,22400,22410,9
31/08/2009,10:53:00,22415,22420,22410,22410,11
31/08/2009,10:54:00,22410,22415,22410,22415,5
31/08/2009,10:56:00,22410,22410,22405,22405,6
31/08/2009,10:57:00,22410,22410,22405,22410,4
31/08/2009,10:58:00,22405,22410,22405,22410,4
31/08/2009,10:59:00,22400,22400,22400,22400,4
31/08/2009,11:00:00,22405,22405,22405,22405,1
31/08/2009,11:01:00,22410,22415,22410,22415,7
31/08/2009,11:02:00,22415,22420,22410,22420,10
31/08/2009,11:03:00,22420,22460,22420,22455,87
31/08/2009,11:04:00,22450,22465,22450,22455,56
31/08/2009,11:05:00,22460,22475,22460,22475,19
31/08/2009,11:06:00,22480,22485,22470,22485,46
31/08/2009,11:07:00,22485,22490,22470,22480,35
31/08/2009,11:08:00,22475,22485,22475,22480,13
31/08/2009,11:09:00,22480,22485,22475,22485,6
31/08/2009,11:10:00,22485,22485,22465,22470,9
31/08/2009,11:11:00,22470,22470,22465,22465,2
31/08/2009,11:12:00,22465,22465,22455,22455,32
31/08/2009,11:13:00,22450,22450,22445,22445,20
31/08/2009,11:14:00,22445,22450,22445,22445,12
31/08/2009,11:15:00,22445,22445,22445,22445,4
31/08/2009,11:16:00,22445,22445,22430,22430,18
31/08/2009,11:17:00,22430,22430,22430,22430,3
31/08/2009,11:18:00,22435,22435,22415,22415,38
31/08/2009,11:19:00,22420,22425,22410,22415,13
31/08/2009,11:20:00,22410,22410,22410,22410,3
31/08/2009,11:21:00,22410,22410,22410,22410,2
31/08/2009,11:22:00,22415,22420,22415,22420,2
31/08/2009,11:23:00,22420,22420,22405,22405,10
31/08/2009,11:24:00,22410,22410,22405,22410,7
31/08/2009,11:25:00,22405,22405,22400,22400,4
31/08/2009,11:26:00,22405,22405,22405,22405,1
31/08/2009,11:27:00,22405,22410,22400,22410,13
31/08/2009,11:28:00,22410,22410,22405,22405,5
31/08/2009,11:29:00,22415,22420,22415,22420,4
31/08/2009,11:30:00,22415,22415,22410,22410,15
31/08/2009,11:31:00,22410,22410,22410,22410,3
31/08/2009,11:32:00,22410,22410,22410,22410,2
31/08/2009,11:34:00,22405,22410,22405,22410,31
31/08/2009,11:36:00,22415,22425,22415,22425,4
31/08/2009,11:37:00,22430,22430,22425,22430,11
31/08/2009,11:38:00,22430,22430,22430,22430,3
31/08/2009,11:40:00,22425,22425,22410,22420,16
31/08/2009,11:41:00,22415,22415,22415,22415,1
31/08/2009,11:42:00,22415,22415,22415,22415,1
31/08/2009,11:43:00,22420,22430,22420,22425,3
31/08/2009,11:47:00,22425,22425,22420,22420,7
31/08/2009,11:48:00,22415,22420,22415,22420,7
31/08/2009,11:49:00,22425,22425,22415,22415,2
31/08/2009,11:50:00,22415,22420,22410,22415,7
31/08/2009,11:51:00,22420,22420,22420,22420,1
31/08/2009,11:52:00,22415,22415,22415,22415,3
31/08/2009,11:53:00,22420,22420,22415,22415,4
31/08/2009,11:55:00,22420,22420,22415,22420,3
31/08/2009,11:56:00,22420,22420,22420,22420,2
31/08/2009,11:57:00,22420,22425,22420,22420,3
31/08/2009,11:58:00,22420,22420,22420,22420,1
31/08/2009,11:59:00,22420,22420,22420,22420,1
31/08/2009,12:00:00,22420,22420,22420,22420,1
31/08/2009,12:01:00,22415,22415,22415,22415,1
31/08/2009,12:02:00,22415,22415,22415,22415,5
31/08/2009,12:03:00,22410,22410,22410,22410,2
31/08/2009,12:04:00,22410,22410,22410,22410,1
31/08/2009,12:05:00,22410,22410,22410,22410,1
31/08/2009,12:06:00,22410,22415,22410,22415,4
31/08/2009,12:07:00,22415,22415,22415,22415,1
31/08/2009,12:08:00,22420,22420,22420,22420,2
31/08/2009,12:10:00,22420,22420,22420,22420,1
31/08/2009,12:11:00,22420,22420,22420,22420,1
31/08/2009,12:14:00,22415,22415,22410,22415,4
31/08/2009,12:15:00,22415,22415,22410,22410,4
31/08/2009,12:16:00,22405,22405,22405,22405,3
31/08/2009,12:17:00,22405,22405,22405,22405,3
31/08/2009,12:18:00,22405,22405,22405,22405,16
31/08/2009,12:19:00,22405,22405,22405,22405,1
31/08/2009,12:20:00,22405,22405,22405,22405,1
31/08/2009,12:22:00,22400,22400,22400,22400,3
31/08/2009,12:23:00,22395,22395,22380,22385,47
31/08/2009,12:24:00,22385,22385,22385,22385,2
31/08/2009,12:25:00,22385,22385,22380,22380,11
31/08/2009,12:26:00,22375,22380,22370,22375,21
31/08/2009,12:27:00,22370,22370,22370,22370,3
31/08/2009,12:28:00,22375,22375,22370,22370,4
31/08/2009,12:29:00,22375,22380,22370,22380,9
31/08/2009,12:30:00,22375,22380,22375,22375,7
31/08/2009,12:31:00,22380,22385,22380,22385,6
31/08/2009,12:32:00,22390,22390,22390,22390,4
31/08/2009,12:33:00,22390,22390,22390,22390,7
31/08/2009,12:34:00,22390,22395,22390,22390,8
31/08/2009,12:35:00,22390,22390,22385,22385,3
31/08/2009,12:37:00,22385,22385,22385,22385,1
31/08/2009,12:38:00,22390,22390,22385,22385,2
31/08/2009,12:39:00,22380,22385,22380,22385,3
31/08/2009,12:41:00,22380,22385,22380,22380,3
31/08/2009,12:43:00,22380,22395,22380,22395,8
31/08/2009,12:44:00,22395,22400,22395,22400,7
31/08/2009,12:45:00,22400,22400,22400,22400,5
31/08/2009,12:49:00,22400,22400,22395,22400,5
31/08/2009,12:50:00,22405,22405,22405,22405,4
31/08/2009,12:51:00,22400,22400,22400,22400,8
31/08/2009,12:52:00,22400,22400,22395,22395,2
31/08/2009,12:53:00,22400,22400,22400,22400,1
31/08/2009,12:54:00,22400,22400,22400,22400,1
31/08/2009,12:55:00,22400,22405,22400,22405,3
31/08/2009,12:57:00,22395,22395,22395,22395,2
31/08/2009,12:58:00,22395,22395,22395,22395,5
31/08/2009,12:59:00,22395,22395,22390,22390,4
31/08/2009,13:00:00,22390,22390,22385,22390,5
31/08/2009,13:01:00,22385,22390,22385,22390,7
31/08/2009,13:02:00,22390,22395,22390,22395,7
31/08/2009,13:03:00,22395,22395,22395,22395,2
31/08/2009,13:06:00,22400,22400,22400,22400,2
31/08/2009,13:07:00,22405,22405,22405,22405,1
31/08/2009,13:08:00,22395,22400,22395,22400,4
31/08/2009,13:10:00,22400,22400,22400,22400,1
31/08/2009,13:11:00,22395,22395,22390,22395,6
31/08/2009,13:13:00,22390,22390,22390,22390,3
31/08/2009,13:14:00,22400,22400,22395,22395,3
31/08/2009,13:16:00,22395,22395,22395,22395,1
31/08/2009,13:18:00,22395,22395,22395,22395,1
31/08/2009,13:19:00,22400,22400,22400,22400,1
31/08/2009,13:20:00,22395,22400,22395,22400,5
31/08/2009,13:21:00,22400,22400,22400,22400,1
31/08/2009,13:23:00,22400,22400,22395,22395,4
31/08/2009,13:24:00,22400,22400,22400,22400,2
31/08/2009,13:25:00,22400,22400,22400,22400,4
31/08/2009,13:26:00,22400,22400,22400,22400,1
31/08/2009,13:27:00,22405,22405,22405,22405,2
31/08/2009,13:28:00,22400,22405,22400,22405,3
31/08/2009,13:29:00,22405,22410,22405,22410,10
31/08/2009,13:30:00,22410,22425,22410,22420,16
31/08/2009,13:31:00,22420,22425,22415,22415,6
31/08/2009,13:32:00,22415,22415,22415,22415,4
31/08/2009,13:33:00,22410,22420,22410,22420,22
31/08/2009,13:34:00,22420,22420,22420,22420,1
31/08/2009,13:35:00,22420,22420,22420,22420,1
31/08/2009,13:36:00,22425,22425,22415,22415,2
31/08/2009,13:37:00,22415,22420,22415,22420,13
31/08/2009,13:40:00,22415,22420,22415,22420,2
31/08/2009,13:42:00,22415,22420,22415,22420,3
31/08/2009,13:43:00,22420,22420,22420,22420,1
31/08/2009,13:45:00,22415,22415,22410,22415,5
31/08/2009,13:46:00,22415,22415,22415,22415,2
31/08/2009,13:47:00,22415,22415,22415,22415,7
31/08/2009,13:48:00,22415,22415,22415,22415,1
31/08/2009,13:49:00,22415,22415,22415,22415,13
31/08/2009,13:50:00,22415,22415,22415,22415,4
31/08/2009,13:51:00,22415,22415,22415,22415,1
31/08/2009,13:55:00,22405,22410,22400,22410,5
31/08/2009,13:57:00,22410,22410,22400,22410,4
31/08/2009,13:59:00,22410,22410,22410,22410,2
31/08/2009,14:00:00,22405,22405,22400,22400,3
31/08/2009,14:02:00,22405,22405,22405,22405,2
31/08/2009,14:03:00,22405,22410,22400,22400,6
31/08/2009,14:04:00,22405,22405,22400,22400,3
31/08/2009,14:05:00,22400,22400,22390,22395,7
31/08/2009,14:06:00,22390,22395,22390,22390,10
31/08/2009,14:07:00,22390,22390,22385,22385,3
31/08/2009,14:08:00,22390,22395,22385,22395,4
31/08/2009,14:09:00,22395,22395,22385,22385,7
31/08/2009,14:10:00,22380,22380,22380,22380,15
31/08/2009,14:11:00,22380,22380,22380,22380,2
31/08/2009,14:13:00,22385,22385,22380,22380,5
31/08/2009,14:14:00,22385,22395,22385,22390,7
31/08/2009,14:15:00,22395,22395,22395,22395,1
31/08/2009,14:16:00,22390,22390,22385,22385,2
31/08/2009,14:17:00,22385,22385,22380,22385,5
31/08/2009,14:18:00,22385,22385,22385,22385,1
31/08/2009,14:19:00,22390,22390,22385,22390,3
31/08/2009,14:20:00,22390,22395,22390,22395,7
31/08/2009,14:21:00,22390,22390,22390,22390,4
31/08/2009,14:22:00,22390,22395,22390,22390,8
31/08/2009,14:23:00,22395,22395,22395,22395,2
31/08/2009,14:25:00,22390,22390,22390,22390,1
31/08/2009,14:26:00,22395,22395,22390,22390,3
31/08/2009,14:28:00,22395,22395,22390,22390,3
31/08/2009,14:30:00,22390,22390,22390,22390,3
31/08/2009,14:31:00,22390,22395,22390,22395,7
31/08/2009,14:32:00,22390,22395,22390,22395,2
31/08/2009,14:34:00,22400,22400,22400,22400,6
31/08/2009,14:35:00,22400,22400,22400,22400,4
31/08/2009,14:36:00,22400,22405,22400,22405,5
31/08/2009,14:37:00,22410,22410,22400,22400,4
31/08/2009,14:38:00,22400,22415,22400,22415,10
31/08/2009,14:39:00,22415,22415,22410,22410,3
31/08/2009,14:40:00,22410,22410,22405,22405,4
31/08/2009,14:41:00,22405,22405,22405,22405,4
31/08/2009,14:43:00,22400,22410,22400,22405,8
31/08/2009,14:44:00,22400,22400,22395,22400,7
31/08/2009,14:45:00,22405,22405,22400,22405,6
31/08/2009,14:46:00,22400,22405,22400,22405,4
31/08/2009,14:47:00,22405,22410,22405,22410,5
31/08/2009,14:48:00,22405,22410,22405,22410,4
31/08/2009,14:49:00,22405,22405,22405,22405,6
31/08/2009,14:50:00,22410,22415,22410,22410,10
31/08/2009,14:51:00,22410,22410,22405,22405,12
31/08/2009,14:53:00,22405,22405,22405,22405,1
31/08/2009,14:54:00,22400,22400,22400,22400,1
31/08/2009,14:55:00,22405,22405,22405,22405,2
31/08/2009,14:56:00,22405,22405,22405,22405,2
31/08/2009,14:57:00,22410,22410,22405,22410,5
31/08/2009,15:00:00,22410,22410,22400,22400,9
31/08/2009,15:02:00,22405,22405,22405,22405,4
31/08/2009,15:03:00,22400,22400,22400,22400,1
31/08/2009,15:04:00,22405,22405,22405,22405,1
31/08/2009,15:06:00,22400,22400,22385,22385,19
31/08/2009,15:07:00,22385,22385,22380,22380,5
31/08/2009,15:08:00,22380,22380,22375,22380,15
31/08/2009,15:09:00,22375,22390,22375,22390,11
31/08/2009,15:10:00,22385,22400,22385,22390,18
31/08/2009,15:11:00,22400,22405,22400,22400,17
31/08/2009,15:12:00,22400,22400,22395,22395,2
31/08/2009,15:13:00,22400,22400,22400,22400,1
31/08/2009,15:14:00,22400,22405,22400,22405,5
31/08/2009,15:15:00,22405,22410,22405,22405,9
31/08/2009,15:16:00,22400,22405,22400,22405,2
31/08/2009,15:17:00,22410,22410,22405,22405,8
31/08/2009,15:18:00,22405,22410,22405,22405,5
31/08/2009,15:19:00,22405,22410,22405,22405,7
31/08/2009,15:20:00,22400,22400,22400,22400,2
31/08/2009,15:22:00,22400,22400,22400,22400,1
31/08/2009,15:24:00,22395,22395,22390,22390,6
31/08/2009,15:25:00,22395,22395,22390,22390,11
31/08/2009,15:26:00,22390,22390,22390,22390,2
31/08/2009,15:28:00,22390,22390,22390,22390,6
31/08/2009,15:30:00,22385,22385,22375,22375,24
31/08/2009,15:31:00,22380,22400,22380,22400,22
31/08/2009,15:32:00,22400,22400,22395,22395,5
31/08/2009,15:33:00,22400,22400,22395,22395,7
31/08/2009,15:34:00,22390,22390,22380,22385,11
31/08/2009,15:35:00,22385,22385,22380,22385,4
31/08/2009,15:36:00,22385,22400,22385,22400,7
31/08/2009,15:37:00,22395,22395,22385,22385,9
31/08/2009,15:38:00,22380,22400,22380,22400,13
31/08/2009,15:39:00,22400,22405,22395,22395,16
31/08/2009,15:40:00,22400,22400,22380,22385,20
31/08/2009,15:41:00,22385,22385,22340,22340,88
31/08/2009,15:42:00,22340,22375,22335,22350,63
31/08/2009,15:43:00,22360,22380,22360,22370,28
31/08/2009,15:44:00,22380,22400,22380,22380,27
31/08/2009,15:45:00,22380,22395,22355,22395,71
31/08/2009,15:46:00,22400,22425,22395,22400,98
31/08/2009,15:47:00,22395,22395,22375,22390,24
31/08/2009,15:48:00,22385,22385,22330,22350,89
31/08/2009,15:49:00,22340,22360,22340,22355,39
31/08/2009,15:50:00,22345,22350,22320,22320,72
31/08/2009,15:51:00,22320,22325,22305,22325,80
31/08/2009,15:52:00,22325,22330,22290,22290,91
31/08/2009,15:53:00,22295,22325,22295,22315,44
31/08/2009,15:54:00,22325,22330,22300,22310,44
31/08/2009,15:55:00,22300,22330,22300,22310,19
31/08/2009,15:56:00,22310,22325,22305,22325,10
31/08/2009,15:57:00,22320,22330,22310,22325,41
31/08/2009,15:58:00,22325,22340,22325,22335,21
31/08/2009,15:59:00,22335,22350,22335,22345,22
31/08/2009,16:00:00,22340,22350,22315,22320,55
31/08/2009,16:01:00,22310,22320,22310,22310,18
31/08/2009,16:02:00,22310,22310,22295,22295,32
31/08/2009,16:03:00,22295,22315,22295,22315,37
31/08/2009,16:04:00,22310,22315,22305,22310,10
31/08/2009,16:05:00,22310,22315,22305,22315,16
31/08/2009,16:06:00,22310,22310,22310,22310,4
31/08/2009,16:07:00,22320,22320,22305,22305,14
31/08/2009,16:08:00,22305,22325,22305,22325,21
31/08/2009,16:09:00,22330,22335,22330,22330,24
31/08/2009,16:10:00,22325,22325,22320,22320,4
31/08/2009,16:11:00,22325,22330,22325,22330,12
31/08/2009,16:12:00,22325,22325,22320,22320,14
31/08/2009,16:13:00,22325,22330,22320,22320,7
31/08/2009,16:14:00,22320,22345,22320,22345,48
31/08/2009,16:15:00,22350,22365,22345,22365,28
31/08/2009,16:16:00,22360,22360,22345,22345,38
31/08/2009,16:17:00,22340,22345,22340,22340,8
31/08/2009,16:18:00,22340,22340,22330,22330,8
31/08/2009,16:19:00,22335,22335,22330,22330,7
31/08/2009,16:20:00,22335,22355,22335,22355,10
31/08/2009,16:21:00,22350,22350,22330,22345,19
31/08/2009,16:22:00,22335,22340,22335,22340,2
31/08/2009,16:23:00,22335,22335,22325,22325,6
31/08/2009,16:24:00,22325,22325,22300,22305,36
31/08/2009,16:25:00,22305,22315,22300,22315,30
31/08/2009,16:26:00,22315,22315,22310,22315,16
31/08/2009,16:27:00,22315,22320,22315,22315,7
31/08/2009,16:28:00,22315,22315,22270,22285,92
31/08/2009,16:29:00,22285,22310,22280,22305,57
31/08/2009,16:30:00,22300,22305,22280,22285,16
31/08/2009,16:31:00,22285,22295,22285,22290,11
31/08/2009,16:32:00,22285,22295,22275,22295,35
31/08/2009,16:33:00,22295,22300,22295,22300,10
31/08/2009,16:34:00,22305,22305,22295,22295,18
31/08/2009,16:35:00,22305,22315,22300,22315,17
31/08/2009,16:36:00,22315,22320,22310,22320,18
31/08/2009,16:37:00,22320,22320,22310,22310,14
31/08/2009,16:38:00,22310,22320,22305,22315,12
31/08/2009,16:39:00,22315,22345,22310,22340,45
31/08/2009,16:40:00,22340,22365,22340,22360,54
31/08/2009,16:41:00,22365,22375,22365,22370,46
31/08/2009,16:42:00,22370,22380,22370,22370,27
31/08/2009,16:43:00,22370,22375,22365,22365,17
31/08/2009,16:44:00,22360,22365,22355,22365,11
31/08/2009,16:45:00,22360,22365,22360,22365,5
31/08/2009,16:46:00,22370,22375,22365,22365,22
31/08/2009,16:47:00,22365,22365,22355,22360,14
31/08/2009,16:48:00,22355,22365,22355,22365,12
31/08/2009,16:49:00,22370,22370,22370,22370,4
31/08/2009,16:50:00,22375,22385,22375,22380,15
31/08/2009,16:51:00,22380,22390,22380,22390,12
31/08/2009,16:52:00,22390,22400,22390,22395,26
31/08/2009,16:53:00,22400,22400,22375,22375,30
31/08/2009,16:54:00,22375,22380,22370,22375,14
31/08/2009,16:55:00,22375,22375,22365,22375,24
31/08/2009,16:56:00,22370,22375,22365,22370,12
31/08/2009,16:57:00,22370,22370,22365,22365,16
31/08/2009,16:58:00,22365,22370,22360,22365,42
31/08/2009,16:59:00,22375,22385,22375,22380,13
31/08/2009,17:00:00,22380,22390,22375,22380,42
31/08/2009,17:01:00,22380,22380,22365,22365,14
31/08/2009,17:02:00,22365,22375,22365,22375,14
31/08/2009,17:03:00,22380,22380,22365,22365,12
31/08/2009,17:04:00,22365,22370,22365,22370,21
31/08/2009,17:05:00,22370,22375,22370,22375,9
31/08/2009,17:06:00,22375,22375,22370,22375,3
31/08/2009,17:07:00,22380,22380,22375,22375,12
31/08/2009,17:08:00,22380,22380,22380,22380,8
31/08/2009,17:09:00,22375,22385,22375,22380,25
31/08/2009,17:10:00,22385,22405,22380,22400,69
31/08/2009,17:11:00,22400,22410,22395,22405,50
31/08/2009,17:12:00,22400,22405,22390,22395,51
31/08/2009,17:13:00,22395,22395,22385,22385,3
31/08/2009,17:14:00,22385,22385,22380,22380,39
31/08/2009,17:15:00,22375,22385,22375,22380,21
31/08/2009,17:16:00,22385,22395,22380,22385,41
31/08/2009,17:17:00,22390,22395,22390,22390,7
31/08/2009,17:18:00,22385,22390,22385,22390,7
31/08/2009,17:19:00,22390,22400,22380,22380,25
31/08/2009,17:20:00,22390,22400,22380,22390,42
31/08/2009,17:21:00,22395,22400,22395,22400,19
31/08/2009,17:22:00,22395,22400,22390,22395,21
31/08/2009,17:23:00,22390,22395,22380,22395,55
31/08/2009,17:24:00,22385,22410,22385,22410,147
31/08/2009,17:25:00,22410,22465,22410,22465,129
31/08/2009,17:26:00,22465,22475,22430,22460,143
31/08/2009,17:27:00,22460,22480,22455,22460,137
31/08/2009,17:28:00,22460,22470,22440,22450,133
31/08/2009,17:29:00,22450,22465,22430,22455,215
31/08/2009,17:30:00,22445,22455,22425,22430,99
31/08/2009,17:31:00,22430,22435,22420,22425,80
31/08/2009,17:32:00,22435,22440,22420,22435,33
31/08/2009,17:33:00,22430,22430,22415,22430,46
31/08/2009,17:34:00,22430,22440,22415,22440,44
31/08/2009,17:35:00,22440,22440,22425,22435,17
31/08/2009,17:36:00,22440,22440,22430,22440,14
31/08/2009,17:37:00,22440,22465,22435,22465,22
31/08/2009,17:38:00,22465,22520,22465,22510,119
31/08/2009,17:39:00,22515,22550,22505,22545,117