DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/08/2009,17:27:00,21580,21595,21580,21595,50
10/08/2009,17:28:00,21590,21595,21585,21590,24
10/08/2009,17:29:00,21590,21595,21570,21590,42
10/08/2009,17:30:00,21590,21590,21570,21575,60
10/08/2009,17:31:00,21575,21580,21575,21580,17
10/08/2009,17:32:00,21580,21595,21580,21595,17
10/08/2009,17:33:00,21600,21615,21595,21610,70
10/08/2009,17:34:00,21615,21630,21615,21630,68
10/08/2009,17:35:00,21630,21630,21615,21615,15
10/08/2009,17:36:00,21610,21620,21610,21610,34
10/08/2009,17:37:00,21605,21630,21600,21630,31
10/08/2009,17:38:00,21635,21645,21620,21625,59
10/08/2009,17:39:00,21620,21650,21620,21630,45
11/08/2009,09:00:00,21625,21630,21595,21600,156
11/08/2009,09:01:00,21595,21595,21570,21580,48
11/08/2009,09:02:00,21580,21590,21575,21590,18
11/08/2009,09:03:00,21590,21600,21590,21595,31
11/08/2009,09:04:00,21595,21670,21595,21670,47
11/08/2009,09:05:00,21670,21670,21610,21645,183
11/08/2009,09:06:00,21645,21665,21645,21660,31
11/08/2009,09:07:00,21660,21675,21655,21675,32
11/08/2009,09:08:00,21670,21670,21640,21655,57
11/08/2009,09:09:00,21650,21665,21650,21665,18
11/08/2009,09:10:00,21665,21670,21665,21670,17
11/08/2009,09:11:00,21670,21670,21660,21665,14
11/08/2009,09:12:00,21665,21685,21665,21675,39
11/08/2009,09:13:00,21680,21690,21680,21690,28
11/08/2009,09:14:00,21690,21715,21690,21710,67
11/08/2009,09:15:00,21715,21725,21710,21715,46
11/08/2009,09:16:00,21710,21715,21710,21710,33
11/08/2009,09:17:00,21715,21735,21715,21730,44
11/08/2009,09:18:00,21735,21735,21725,21730,44
11/08/2009,09:19:00,21730,21730,21720,21725,29
11/08/2009,09:20:00,21725,21725,21720,21720,15
11/08/2009,09:21:00,21720,21740,21720,21730,36
11/08/2009,09:22:00,21730,21730,21720,21720,29
11/08/2009,09:23:00,21715,21725,21715,21720,10
11/08/2009,09:24:00,21720,21725,21715,21720,15
11/08/2009,09:25:00,21725,21730,21725,21725,10
11/08/2009,09:26:00,21725,21725,21715,21720,29
11/08/2009,09:27:00,21725,21725,21720,21725,25
11/08/2009,09:28:00,21725,21725,21720,21725,52
11/08/2009,09:29:00,21725,21730,21720,21720,12
11/08/2009,09:30:00,21715,21720,21705,21715,27
11/08/2009,09:31:00,21715,21725,21710,21720,27
11/08/2009,09:32:00,21720,21725,21720,21720,14
11/08/2009,09:33:00,21720,21720,21715,21715,10
11/08/2009,09:34:00,21715,21720,21710,21715,11
11/08/2009,09:35:00,21710,21715,21705,21705,17
11/08/2009,09:36:00,21710,21715,21665,21665,102
11/08/2009,09:37:00,21665,21680,21660,21675,35
11/08/2009,09:38:00,21675,21675,21675,21675,6
11/08/2009,09:39:00,21675,21680,21670,21670,13
11/08/2009,09:40:00,21670,21680,21670,21680,11
11/08/2009,09:41:00,21680,21680,21670,21680,6
11/08/2009,09:42:00,21680,21685,21675,21675,29
11/08/2009,09:43:00,21680,21690,21675,21685,21
11/08/2009,09:44:00,21685,21690,21685,21685,13
11/08/2009,09:45:00,21685,21685,21675,21675,7
11/08/2009,09:46:00,21670,21670,21665,21665,13
11/08/2009,09:47:00,21670,21675,21670,21675,10
11/08/2009,09:48:00,21675,21675,21670,21675,5
11/08/2009,09:49:00,21675,21690,21675,21685,17
11/08/2009,09:50:00,21685,21690,21675,21675,7
11/08/2009,09:51:00,21700,21705,21700,21705,20
11/08/2009,09:52:00,21710,21715,21705,21705,14
11/08/2009,09:53:00,21700,21710,21700,21705,15
11/08/2009,09:54:00,21700,21705,21700,21705,6
11/08/2009,09:55:00,21710,21715,21710,21710,4
11/08/2009,09:56:00,21715,21750,21715,21745,41
11/08/2009,09:57:00,21740,21745,21740,21745,13
11/08/2009,09:58:00,21745,21745,21735,21740,15
11/08/2009,09:59:00,21740,21740,21735,21735,19
11/08/2009,10:00:00,21745,21755,21725,21725,43
11/08/2009,10:01:00,21730,21735,21730,21735,9
11/08/2009,10:02:00,21725,21730,21725,21730,7
11/08/2009,10:03:00,21725,21730,21725,21730,12
11/08/2009,10:04:00,21730,21730,21730,21730,4
11/08/2009,10:05:00,21735,21735,21730,21735,7
11/08/2009,10:06:00,21730,21730,21730,21730,3
11/08/2009,10:07:00,21730,21740,21725,21740,17
11/08/2009,10:08:00,21735,21735,21730,21730,2
11/08/2009,10:09:00,21735,21740,21730,21740,4
11/08/2009,10:10:00,21735,21745,21735,21745,11
11/08/2009,10:11:00,21740,21750,21735,21735,17
11/08/2009,10:12:00,21740,21740,21735,21740,10
11/08/2009,10:13:00,21745,21745,21735,21740,5
11/08/2009,10:14:00,21740,21740,21740,21740,5
11/08/2009,10:15:00,21740,21740,21740,21740,4
11/08/2009,10:16:00,21745,21750,21745,21750,6
11/08/2009,10:17:00,21750,21750,21750,21750,7
11/08/2009,10:18:00,21745,21755,21745,21750,5
11/08/2009,10:19:00,21750,21760,21750,21750,16
11/08/2009,10:20:00,21755,21760,21755,21760,15
11/08/2009,10:21:00,21760,21760,21745,21745,24
11/08/2009,10:22:00,21750,21770,21750,21770,27
11/08/2009,10:23:00,21765,21770,21765,21770,11
11/08/2009,10:24:00,21765,21765,21765,21765,5
11/08/2009,10:25:00,21770,21780,21765,21780,92
11/08/2009,10:26:00,21780,21780,21770,21770,10
11/08/2009,10:27:00,21780,21785,21780,21785,18
11/08/2009,10:28:00,21780,21785,21780,21785,3
11/08/2009,10:29:00,21775,21780,21775,21775,14
11/08/2009,10:30:00,21770,21770,21765,21770,7
11/08/2009,10:31:00,21765,21765,21765,21765,10
11/08/2009,10:32:00,21765,21775,21765,21775,9
11/08/2009,10:33:00,21770,21770,21770,21770,2
11/08/2009,10:34:00,21770,21770,21770,21770,7
11/08/2009,10:35:00,21775,21780,21770,21770,19
11/08/2009,10:36:00,21775,21775,21775,21775,4
11/08/2009,10:37:00,21770,21780,21770,21780,6
11/08/2009,10:38:00,21780,21780,21775,21780,10
11/08/2009,10:39:00,21785,21790,21780,21785,13
11/08/2009,10:40:00,21780,21780,21775,21775,5
11/08/2009,10:41:00,21775,21775,21765,21775,9
11/08/2009,10:42:00,21770,21770,21770,21770,1
11/08/2009,10:43:00,21775,21775,21760,21760,16
11/08/2009,10:44:00,21765,21765,21760,21760,3
11/08/2009,10:45:00,21755,21755,21745,21750,14
11/08/2009,10:46:00,21745,21760,21745,21750,13
11/08/2009,10:47:00,21750,21750,21750,21750,7
11/08/2009,10:49:00,21745,21750,21745,21750,5
11/08/2009,10:50:00,21745,21745,21745,21745,1
11/08/2009,10:51:00,21750,21750,21750,21750,2
11/08/2009,10:52:00,21750,21750,21745,21750,13
11/08/2009,10:53:00,21755,21755,21755,21755,3
11/08/2009,10:54:00,21750,21770,21745,21765,27
11/08/2009,10:55:00,21765,21765,21755,21760,10
11/08/2009,10:56:00,21760,21760,21760,21760,3
11/08/2009,10:57:00,21760,21765,21760,21765,9
11/08/2009,10:59:00,21765,21765,21765,21765,4
11/08/2009,11:00:00,21765,21775,21760,21775,10
11/08/2009,11:01:00,21770,21770,21765,21765,9
11/08/2009,11:02:00,21765,21765,21755,21760,16
11/08/2009,11:03:00,21760,21760,21760,21760,1
11/08/2009,11:04:00,21755,21755,21735,21745,35
11/08/2009,11:05:00,21745,21750,21745,21750,12
11/08/2009,11:06:00,21750,21755,21745,21755,8
11/08/2009,11:07:00,21750,21755,21740,21740,12
11/08/2009,11:08:00,21745,21745,21735,21735,23
11/08/2009,11:09:00,21735,21735,21725,21725,16
11/08/2009,11:10:00,21725,21725,21715,21720,26
11/08/2009,11:11:00,21720,21730,21720,21720,24
11/08/2009,11:12:00,21725,21735,21720,21735,11
11/08/2009,11:13:00,21735,21735,21730,21735,11
11/08/2009,11:14:00,21730,21730,21720,21725,8
11/08/2009,11:15:00,21735,21740,21725,21725,13
11/08/2009,11:16:00,21720,21730,21715,21730,21
11/08/2009,11:17:00,21730,21735,21720,21735,16
11/08/2009,11:18:00,21735,21735,21720,21720,20
11/08/2009,11:19:00,21720,21730,21720,21725,19
11/08/2009,11:20:00,21725,21735,21715,21720,16
11/08/2009,11:21:00,21720,21725,21720,21720,6
11/08/2009,11:22:00,21715,21730,21715,21730,15
11/08/2009,11:23:00,21730,21730,21725,21725,2
11/08/2009,11:24:00,21730,21735,21725,21725,13
11/08/2009,11:25:00,21725,21725,21720,21720,2
11/08/2009,11:26:00,21725,21725,21725,21725,1
11/08/2009,11:27:00,21725,21725,21725,21725,4
11/08/2009,11:28:00,21725,21725,21725,21725,2
11/08/2009,11:29:00,21725,21730,21725,21730,14
11/08/2009,11:30:00,21725,21725,21725,21725,7
11/08/2009,11:32:00,21725,21730,21725,21725,13
11/08/2009,11:33:00,21725,21725,21725,21725,18
11/08/2009,11:34:00,21725,21730,21725,21725,14
11/08/2009,11:35:00,21720,21725,21720,21725,5
11/08/2009,11:36:00,21720,21725,21720,21725,4
11/08/2009,11:37:00,21720,21720,21710,21715,32
11/08/2009,11:38:00,21715,21725,21715,21720,15
11/08/2009,11:39:00,21715,21720,21715,21715,30
11/08/2009,11:40:00,21710,21710,21695,21695,31
11/08/2009,11:41:00,21700,21710,21700,21710,17
11/08/2009,11:42:00,21705,21705,21700,21700,6
11/08/2009,11:43:00,21695,21700,21695,21695,14
11/08/2009,11:44:00,21690,21695,21685,21695,25
11/08/2009,11:45:00,21695,21695,21685,21690,8
11/08/2009,11:46:00,21690,21695,21685,21695,12
11/08/2009,11:47:00,21690,21690,21690,21690,16
11/08/2009,11:48:00,21690,21705,21685,21705,18
11/08/2009,11:49:00,21700,21705,21700,21705,10
11/08/2009,11:50:00,21705,21705,21700,21700,6
11/08/2009,11:52:00,21700,21700,21700,21700,4
11/08/2009,11:54:00,21705,21705,21705,21705,3
11/08/2009,11:55:00,21710,21715,21710,21710,22
11/08/2009,11:56:00,21715,21715,21715,21715,4
11/08/2009,11:57:00,21715,21715,21705,21705,10
11/08/2009,11:58:00,21705,21705,21705,21705,2
11/08/2009,12:00:00,21705,21705,21700,21700,7
11/08/2009,12:01:00,21700,21700,21695,21695,10
11/08/2009,12:02:00,21695,21700,21695,21700,3
11/08/2009,12:03:00,21700,21700,21700,21700,7
11/08/2009,12:04:00,21700,21700,21695,21700,26
11/08/2009,12:05:00,21695,21695,21695,21695,10
11/08/2009,12:06:00,21700,21700,21690,21690,15
11/08/2009,12:07:00,21685,21690,21680,21680,48
11/08/2009,12:08:00,21675,21675,21670,21675,51
11/08/2009,12:09:00,21680,21680,21660,21660,21
11/08/2009,12:10:00,21660,21660,21640,21645,94
11/08/2009,12:11:00,21645,21650,21640,21650,40
11/08/2009,12:12:00,21645,21650,21645,21650,22
11/08/2009,12:13:00,21650,21650,21645,21645,7
11/08/2009,12:14:00,21645,21645,21645,21645,3
11/08/2009,12:15:00,21645,21645,21630,21645,18
11/08/2009,12:16:00,21645,21645,21640,21640,3
11/08/2009,12:17:00,21645,21645,21635,21640,11
11/08/2009,12:18:00,21645,21645,21640,21640,5
11/08/2009,12:19:00,21645,21650,21645,21650,2
11/08/2009,12:20:00,21645,21645,21635,21635,36
11/08/2009,12:21:00,21635,21635,21635,21635,2
11/08/2009,12:22:00,21635,21640,21630,21635,26
11/08/2009,12:23:00,21635,21635,21630,21635,8
11/08/2009,12:24:00,21635,21635,21635,21635,16
11/08/2009,12:25:00,21635,21635,21635,21635,3
11/08/2009,12:26:00,21635,21635,21630,21630,6
11/08/2009,12:27:00,21635,21635,21630,21630,3
11/08/2009,12:28:00,21635,21635,21635,21635,3
11/08/2009,12:29:00,21630,21630,21630,21630,1
11/08/2009,12:30:00,21630,21630,21625,21625,17
11/08/2009,12:31:00,21630,21635,21625,21625,13
11/08/2009,12:32:00,21625,21625,21620,21625,10
11/08/2009,12:33:00,21625,21645,21625,21645,19
11/08/2009,12:34:00,21640,21650,21640,21650,10
11/08/2009,12:35:00,21650,21650,21650,21650,1
11/08/2009,12:36:00,21645,21645,21630,21630,18
11/08/2009,12:37:00,21625,21635,21625,21630,5
11/08/2009,12:38:00,21635,21640,21635,21640,5
11/08/2009,12:39:00,21640,21645,21640,21645,2
11/08/2009,12:40:00,21645,21655,21645,21645,17
11/08/2009,12:41:00,21640,21640,21640,21640,2
11/08/2009,12:42:00,21650,21650,21645,21645,5
11/08/2009,12:43:00,21645,21650,21645,21650,4
11/08/2009,12:44:00,21650,21650,21650,21650,1
11/08/2009,12:45:00,21645,21655,21645,21650,12
11/08/2009,12:46:00,21650,21650,21650,21650,4
11/08/2009,12:47:00,21655,21665,21655,21660,27
11/08/2009,12:48:00,21665,21675,21665,21670,11
11/08/2009,12:49:00,21670,21670,21665,21665,2
11/08/2009,12:50:00,21670,21670,21665,21665,4
11/08/2009,12:51:00,21665,21665,21665,21665,2
11/08/2009,12:52:00,21670,21670,21665,21665,2
11/08/2009,12:53:00,21670,21675,21670,21675,5
11/08/2009,12:54:00,21675,21680,21675,21680,3
11/08/2009,12:55:00,21680,21685,21680,21680,6
11/08/2009,12:56:00,21680,21680,21675,21675,4
11/08/2009,12:57:00,21675,21680,21670,21670,10
11/08/2009,12:58:00,21675,21675,21675,21675,1
11/08/2009,12:59:00,21680,21680,21670,21670,8
11/08/2009,13:00:00,21665,21665,21660,21660,20
11/08/2009,13:01:00,21665,21670,21665,21670,28
11/08/2009,13:02:00,21665,21670,21665,21670,5
11/08/2009,13:03:00,21665,21665,21655,21655,13
11/08/2009,13:04:00,21660,21670,21660,21670,5
11/08/2009,13:05:00,21665,21665,21660,21660,2
11/08/2009,13:07:00,21660,21660,21660,21660,4
11/08/2009,13:08:00,21660,21665,21660,21665,3
11/08/2009,13:09:00,21665,21670,21660,21660,11
11/08/2009,13:10:00,21665,21665,21655,21655,15
11/08/2009,13:11:00,21650,21655,21645,21645,17
11/08/2009,13:12:00,21640,21640,21640,21640,1
11/08/2009,13:13:00,21640,21640,21630,21630,5
11/08/2009,13:14:00,21635,21635,21635,21635,10
11/08/2009,13:15:00,21630,21630,21620,21630,17
11/08/2009,13:16:00,21630,21635,21630,21635,17
11/08/2009,13:17:00,21635,21635,21630,21635,3
11/08/2009,13:18:00,21635,21640,21630,21630,13
11/08/2009,13:19:00,21635,21635,21635,21635,5
11/08/2009,13:20:00,21630,21630,21630,21630,4
11/08/2009,13:21:00,21630,21630,21630,21630,6
11/08/2009,13:22:00,21630,21630,21630,21630,4
11/08/2009,13:23:00,21635,21635,21635,21635,4
11/08/2009,13:24:00,21640,21640,21640,21640,6
11/08/2009,13:25:00,21635,21640,21635,21640,6
11/08/2009,13:26:00,21640,21640,21640,21640,2
11/08/2009,13:27:00,21640,21645,21640,21645,9
11/08/2009,13:28:00,21645,21645,21635,21635,10
11/08/2009,13:30:00,21640,21640,21630,21635,3
11/08/2009,13:31:00,21635,21635,21630,21630,8
11/08/2009,13:32:00,21630,21630,21630,21630,1
11/08/2009,13:33:00,21630,21630,21630,21630,2
11/08/2009,13:34:00,21635,21635,21630,21635,5
11/08/2009,13:35:00,21625,21625,21620,21620,13
11/08/2009,13:36:00,21620,21635,21620,21635,13
11/08/2009,13:37:00,21630,21630,21620,21630,12
11/08/2009,13:38:00,21630,21630,21625,21625,21
11/08/2009,13:39:00,21630,21635,21625,21635,8
11/08/2009,13:40:00,21625,21630,21615,21620,26
11/08/2009,13:41:00,21625,21625,21625,21625,3
11/08/2009,13:42:00,21625,21630,21620,21630,7
11/08/2009,13:43:00,21630,21640,21630,21640,4
11/08/2009,13:44:00,21640,21640,21640,21640,2
11/08/2009,13:45:00,21635,21635,21630,21630,7
11/08/2009,13:46:00,21630,21630,21625,21630,7
11/08/2009,13:47:00,21625,21630,21625,21630,9
11/08/2009,13:48:00,21630,21630,21630,21630,3
11/08/2009,13:49:00,21625,21640,21625,21635,12
11/08/2009,13:50:00,21635,21635,21625,21630,11
11/08/2009,13:51:00,21630,21630,21625,21625,3
11/08/2009,13:52:00,21620,21620,21620,21620,8
11/08/2009,13:53:00,21620,21625,21620,21620,6
11/08/2009,13:54:00,21625,21625,21625,21625,1
11/08/2009,13:55:00,21620,21625,21615,21625,24
11/08/2009,13:56:00,21625,21625,21620,21620,5
11/08/2009,13:57:00,21620,21635,21620,21625,24
11/08/2009,13:58:00,21625,21640,21625,21630,5
11/08/2009,13:59:00,21640,21650,21630,21630,17
11/08/2009,14:00:00,21635,21640,21630,21640,10
11/08/2009,14:01:00,21645,21645,21645,21645,1
11/08/2009,14:02:00,21650,21660,21650,21655,7
11/08/2009,14:03:00,21655,21665,21655,21665,21
11/08/2009,14:04:00,21665,21665,21665,21665,9
11/08/2009,14:05:00,21665,21665,21655,21660,13
11/08/2009,14:06:00,21660,21660,21655,21655,5
11/08/2009,14:07:00,21660,21665,21660,21665,3
11/08/2009,14:08:00,21670,21670,21660,21660,9
11/08/2009,14:09:00,21660,21665,21660,21665,3
11/08/2009,14:10:00,21665,21665,21660,21660,3
11/08/2009,14:11:00,21665,21665,21665,21665,1
11/08/2009,14:12:00,21665,21675,21660,21670,23
11/08/2009,14:13:00,21670,21675,21670,21670,4
11/08/2009,14:14:00,21675,21675,21675,21675,3
11/08/2009,14:15:00,21670,21675,21670,21670,4
11/08/2009,14:16:00,21670,21675,21670,21670,7
11/08/2009,14:17:00,21670,21670,21670,21670,1
11/08/2009,14:18:00,21675,21675,21675,21675,4
11/08/2009,14:19:00,21670,21675,21665,21675,7
11/08/2009,14:20:00,21675,21685,21675,21685,15
11/08/2009,14:21:00,21685,21690,21680,21680,12
11/08/2009,14:23:00,21685,21685,21685,21685,1
11/08/2009,14:24:00,21685,21690,21685,21685,6
11/08/2009,14:25:00,21685,21685,21685,21685,6
11/08/2009,14:26:00,21685,21685,21685,21685,4
11/08/2009,14:27:00,21690,21705,21685,21700,21
11/08/2009,14:28:00,21700,21700,21695,21695,8
11/08/2009,14:29:00,21695,21700,21695,21695,18
11/08/2009,14:30:00,21700,21745,21700,21705,121
11/08/2009,14:31:00,21705,21705,21700,21705,21
11/08/2009,14:32:00,21700,21700,21690,21700,20
11/08/2009,14:33:00,21695,21695,21695,21695,1
11/08/2009,14:34:00,21690,21690,21685,21690,19
11/08/2009,14:35:00,21690,21690,21685,21685,9
11/08/2009,14:36:00,21685,21685,21680,21685,24
11/08/2009,14:37:00,21685,21690,21685,21685,22
11/08/2009,14:38:00,21675,21680,21675,21680,7
11/08/2009,14:39:00,21680,21680,21675,21675,3
11/08/2009,14:40:00,21685,21685,21675,21675,27
11/08/2009,14:41:00,21680,21680,21680,21680,1
11/08/2009,14:42:00,21680,21680,21675,21680,11
11/08/2009,14:43:00,21680,21680,21680,21680,4
11/08/2009,14:44:00,21680,21680,21675,21680,7
11/08/2009,14:45:00,21675,21680,21675,21680,4
11/08/2009,14:47:00,21680,21695,21680,21690,19
11/08/2009,14:48:00,21690,21690,21690,21690,2
11/08/2009,14:49:00,21680,21685,21680,21685,3
11/08/2009,14:50:00,21685,21690,21685,21690,10
11/08/2009,14:51:00,21685,21685,21685,21685,1
11/08/2009,14:53:00,21690,21690,21690,21690,1
11/08/2009,14:56:00,21685,21685,21665,21665,32
11/08/2009,14:57:00,21665,21665,21640,21640,49
11/08/2009,14:58:00,21635,21635,21615,21630,69
11/08/2009,14:59:00,21630,21630,21620,21630,14
11/08/2009,15:00:00,21630,21630,21615,21615,25
11/08/2009,15:01:00,21610,21610,21575,21585,92
11/08/2009,15:02:00,21590,21590,21575,21580,49
11/08/2009,15:03:00,21580,21590,21575,21580,24
11/08/2009,15:04:00,21585,21585,21575,21575,7
11/08/2009,15:05:00,21575,21590,21570,21590,38
11/08/2009,15:06:00,21585,21595,21580,21585,26
11/08/2009,15:07:00,21590,21590,21585,21590,27
11/08/2009,15:08:00,21590,21600,21585,21590,14
11/08/2009,15:09:00,21590,21590,21590,21590,2
11/08/2009,15:10:00,21590,21600,21585,21590,13
11/08/2009,15:11:00,21585,21590,21565,21565,42
11/08/2009,15:12:00,21565,21575,21555,21565,55
11/08/2009,15:13:00,21560,21565,21550,21560,58
11/08/2009,15:14:00,21560,21565,21555,21555,16
11/08/2009,15:15:00,21550,21550,21515,21520,108
11/08/2009,15:16:00,21520,21520,21495,21515,92
11/08/2009,15:17:00,21515,21520,21515,21520,34
11/08/2009,15:18:00,21520,21525,21515,21515,20
11/08/2009,15:19:00,21520,21520,21510,21520,35
11/08/2009,15:20:00,21515,21515,21505,21510,40
11/08/2009,15:21:00,21510,21515,21500,21510,31
11/08/2009,15:22:00,21505,21505,21500,21500,64
11/08/2009,15:23:00,21500,21510,21500,21505,27
11/08/2009,15:24:00,21510,21515,21510,21515,19
11/08/2009,15:25:00,21515,21515,21510,21510,11
11/08/2009,15:26:00,21515,21520,21505,21510,45
11/08/2009,15:27:00,21515,21525,21515,21525,11
11/08/2009,15:28:00,21520,21520,21505,21505,21
11/08/2009,15:29:00,21500,21510,21500,21500,27
11/08/2009,15:30:00,21500,21510,21480,21485,51
11/08/2009,15:31:00,21480,21485,21475,21475,35
11/08/2009,15:32:00,21470,21470,21460,21460,43
11/08/2009,15:33:00,21465,21500,21465,21500,53
11/08/2009,15:34:00,21500,21510,21490,21500,35
11/08/2009,15:35:00,21505,21510,21500,21505,32
11/08/2009,15:36:00,21505,21505,21495,21500,16
11/08/2009,15:37:00,21505,21510,21495,21505,24
11/08/2009,15:38:00,21500,21500,21490,21500,28
11/08/2009,15:39:00,21500,21505,21500,21505,23
11/08/2009,15:40:00,21495,21495,21470,21475,31
11/08/2009,15:41:00,21480,21490,21480,21480,54
11/08/2009,15:42:00,21480,21480,21460,21460,25
11/08/2009,15:43:00,21455,21465,21445,21445,40
11/08/2009,15:44:00,21445,21485,21440,21465,37
11/08/2009,15:45:00,21465,21470,21450,21470,25
11/08/2009,15:46:00,21465,21475,21460,21460,18
11/08/2009,15:47:00,21460,21460,21445,21445,41
11/08/2009,15:48:00,21450,21450,21410,21415,88
11/08/2009,15:49:00,21415,21420,21405,21420,40
11/08/2009,15:50:00,21415,21435,21410,21430,38
11/08/2009,15:51:00,21435,21460,21435,21455,39
11/08/2009,15:52:00,21460,21460,21440,21440,27
11/08/2009,15:53:00,21440,21445,21430,21440,11
11/08/2009,15:54:00,21440,21445,21430,21445,9
11/08/2009,15:55:00,21445,21455,21445,21445,19
11/08/2009,15:56:00,21445,21455,21435,21445,42
11/08/2009,15:57:00,21445,21470,21445,21470,39
11/08/2009,15:58:00,21470,21470,21465,21470,6
11/08/2009,15:59:00,21475,21475,21460,21465,25
11/08/2009,16:00:00,21465,21465,21395,21395,69
11/08/2009,16:01:00,21395,21400,21375,21400,138
11/08/2009,16:02:00,21390,21410,21380,21405,76
11/08/2009,16:03:00,21405,21420,21400,21420,71
11/08/2009,16:04:00,21415,21425,21415,21420,34
11/08/2009,16:05:00,21410,21410,21400,21400,16
11/08/2009,16:06:00,21405,21415,21400,21410,24
11/08/2009,16:07:00,21410,21435,21405,21435,30
11/08/2009,16:08:00,21430,21435,21415,21425,27
11/08/2009,16:09:00,21420,21430,21415,21420,10
11/08/2009,16:10:00,21430,21430,21410,21415,43
11/08/2009,16:11:00,21420,21435,21420,21425,14
11/08/2009,16:12:00,21425,21440,21420,21430,41
11/08/2009,16:13:00,21425,21425,21425,21425,10
11/08/2009,16:14:00,21425,21460,21425,21455,53
11/08/2009,16:15:00,21460,21460,21445,21450,21
11/08/2009,16:16:00,21455,21460,21445,21460,22
11/08/2009,16:17:00,21460,21460,21440,21445,28
11/08/2009,16:18:00,21445,21450,21445,21445,6
11/08/2009,16:19:00,21445,21450,21430,21435,28
11/08/2009,16:20:00,21430,21430,21410,21415,33
11/08/2009,16:21:00,21420,21435,21410,21420,28
11/08/2009,16:22:00,21425,21430,21415,21415,20
11/08/2009,16:23:00,21410,21415,21400,21410,39
11/08/2009,16:24:00,21410,21425,21400,21400,15
11/08/2009,16:25:00,21400,21400,21385,21385,25
11/08/2009,16:26:00,21390,21390,21365,21365,82
11/08/2009,16:27:00,21365,21370,21355,21370,86
11/08/2009,16:28:00,21365,21365,21340,21340,66
11/08/2009,16:29:00,21345,21365,21340,21350,63
11/08/2009,16:30:00,21350,21365,21335,21350,103
11/08/2009,16:31:00,21350,21360,21345,21350,34
11/08/2009,16:32:00,21355,21360,21355,21360,19
11/08/2009,16:33:00,21360,21390,21360,21375,45
11/08/2009,16:34:00,21370,21390,21370,21375,39
11/08/2009,16:35:00,21375,21380,21355,21365,51
11/08/2009,16:36:00,21365,21365,21345,21345,22
11/08/2009,16:37:00,21340,21360,21335,21360,58
11/08/2009,16:38:00,21360,21370,21355,21370,40
11/08/2009,16:39:00,21370,21375,21360,21365,13
11/08/2009,16:40:00,21360,21375,21355,21375,24
11/08/2009,16:41:00,21370,21385,21370,21385,20
11/08/2009,16:42:00,21385,21385,21370,21375,32
11/08/2009,16:43:00,21375,21375,21370,21370,6
11/08/2009,16:44:00,21370,21375,21355,21355,24
11/08/2009,16:45:00,21350,21355,21340,21350,103
11/08/2009,16:46:00,21350,21350,21335,21340,31
11/08/2009,16:47:00,21330,21340,21315,21315,63
11/08/2009,16:48:00,21320,21330,21310,21325,31
11/08/2009,16:49:00,21320,21325,21310,21315,36
11/08/2009,16:50:00,21315,21330,21310,21330,39
11/08/2009,16:51:00,21330,21345,21320,21320,41
11/08/2009,16:52:00,21325,21330,21325,21330,14
11/08/2009,16:53:00,21335,21335,21325,21330,16
11/08/2009,16:54:00,21330,21330,21325,21325,7
11/08/2009,16:55:00,21325,21330,21320,21325,24
11/08/2009,16:56:00,21325,21325,21305,21315,34
11/08/2009,16:57:00,21310,21310,21310,21310,12
11/08/2009,16:58:00,21310,21330,21305,21330,31
11/08/2009,16:59:00,21325,21340,21325,21335,29
11/08/2009,17:00:00,21335,21335,21305,21315,92
11/08/2009,17:01:00,21310,21325,21305,21325,28
11/08/2009,17:02:00,21325,21325,21315,21315,15
11/08/2009,17:03:00,21315,21315,21300,21300,40
11/08/2009,17:04:00,21305,21315,21300,21305,33
11/08/2009,17:05:00,21305,21305,21285,21295,50
11/08/2009,17:06:00,21295,21295,21275,21275,51
11/08/2009,17:07:00,21280,21285,21275,21280,37
11/08/2009,17:08:00,21280,21285,21275,21285,7
11/08/2009,17:09:00,21285,21285,21265,21275,37
11/08/2009,17:10:00,21270,21280,21265,21275,31
11/08/2009,17:11:00,21280,21280,21270,21270,16
11/08/2009,17:12:00,21275,21280,21270,21275,26
11/08/2009,17:13:00,21275,21280,21255,21255,29
11/08/2009,17:14:00,21250,21255,21240,21255,57
11/08/2009,17:15:00,21250,21265,21245,21255,39
11/08/2009,17:16:00,21250,21255,21245,21245,107
11/08/2009,17:17:00,21245,21245,21230,21235,53
11/08/2009,17:18:00,21240,21245,21230,21235,63
11/08/2009,17:19:00,21235,21250,21235,21250,34
11/08/2009,17:20:00,21250,21260,21250,21250,35
11/08/2009,17:21:00,21250,21260,21245,21255,35
11/08/2009,17:22:00,21260,21265,21250,21265,35
11/08/2009,17:23:00,21260,21265,21245,21245,41
11/08/2009,17:24:00,21255,21260,21250,21255,52
11/08/2009,17:25:00,21255,21285,21255,21270,99
11/08/2009,17:26:00,21265,21290,21265,21275,51
11/08/2009,17:27:00,21275,21280,21265,21275,36
11/08/2009,17:28:00,21275,21280,21265,21270,43
11/08/2009,17:29:00,21270,21295,21265,21285,97
11/08/2009,17:30:00,21285,21295,21275,21285,96
11/08/2009,17:31:00,21280,21285,21260,21265,46
11/08/2009,17:32:00,21265,21265,21220,21220,101
11/08/2009,17:33:00,21220,21225,21210,21225,85
11/08/2009,17:34:00,21225,21230,21220,21225,18
11/08/2009,17:35:00,21225,21275,21225,21275,45
11/08/2009,17:36:00,21270,21270,21265,21270,34
11/08/2009,17:37:00,21270,21285,21270,21270,33
11/08/2009,17:38:00,21275,21280,21270,21275,29
11/08/2009,17:39:00,21275,21295,21270,21295,39