DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/08/2009,17:32:00,21555,21555,21545,21550,12
12/08/2009,17:33:00,21550,21560,21545,21545,43
12/08/2009,17:34:00,21545,21545,21535,21535,39
12/08/2009,17:35:00,21535,21535,21515,21525,45
12/08/2009,17:36:00,21520,21540,21520,21540,23
12/08/2009,17:37:00,21530,21540,21530,21535,30
12/08/2009,17:38:00,21540,21540,21535,21535,20
12/08/2009,17:39:00,21530,21540,21525,21525,19
13/08/2009,09:00:00,21600,21625,21525,21540,169
13/08/2009,09:01:00,21540,21555,21535,21545,81
13/08/2009,09:02:00,21550,21555,21545,21555,39
13/08/2009,09:03:00,21555,21560,21545,21555,57
13/08/2009,09:04:00,21565,21575,21565,21570,74
13/08/2009,09:05:00,21570,21625,21555,21620,173
13/08/2009,09:06:00,21615,21650,21615,21650,78
13/08/2009,09:07:00,21645,21660,21645,21650,49
13/08/2009,09:08:00,21650,21685,21650,21685,43
13/08/2009,09:09:00,21685,21715,21685,21710,64
13/08/2009,09:10:00,21710,21715,21690,21705,55
13/08/2009,09:11:00,21705,21720,21700,21715,64
13/08/2009,09:12:00,21705,21705,21685,21690,64
13/08/2009,09:13:00,21690,21710,21690,21705,21
13/08/2009,09:14:00,21705,21705,21695,21700,41
13/08/2009,09:15:00,21695,21700,21665,21670,85
13/08/2009,09:16:00,21670,21675,21665,21670,19
13/08/2009,09:17:00,21665,21670,21660,21670,51
13/08/2009,09:18:00,21670,21685,21665,21685,27
13/08/2009,09:19:00,21685,21685,21680,21680,8
13/08/2009,09:20:00,21680,21690,21680,21690,47
13/08/2009,09:21:00,21690,21700,21675,21695,47
13/08/2009,09:22:00,21690,21690,21685,21685,7
13/08/2009,09:23:00,21690,21690,21680,21685,13
13/08/2009,09:24:00,21680,21690,21680,21690,19
13/08/2009,09:25:00,21685,21695,21685,21690,13
13/08/2009,09:26:00,21690,21695,21690,21695,15
13/08/2009,09:27:00,21690,21690,21680,21685,20
13/08/2009,09:28:00,21685,21690,21685,21690,10
13/08/2009,09:29:00,21695,21700,21695,21695,14
13/08/2009,09:30:00,21690,21695,21685,21685,32
13/08/2009,09:31:00,21690,21695,21690,21695,101
13/08/2009,09:32:00,21695,21695,21680,21695,21
13/08/2009,09:33:00,21695,21700,21690,21695,17
13/08/2009,09:34:00,21695,21705,21695,21695,33
13/08/2009,09:35:00,21705,21720,21700,21720,24
13/08/2009,09:36:00,21720,21725,21715,21720,24
13/08/2009,09:37:00,21720,21740,21720,21740,45
13/08/2009,09:38:00,21745,21755,21740,21740,52
13/08/2009,09:39:00,21740,21750,21740,21740,10
13/08/2009,09:40:00,21745,21755,21740,21750,31
13/08/2009,09:41:00,21750,21765,21745,21755,42
13/08/2009,09:42:00,21760,21770,21760,21765,39
13/08/2009,09:43:00,21760,21765,21755,21755,68
13/08/2009,09:44:00,21755,21770,21755,21765,39
13/08/2009,09:45:00,21770,21780,21765,21775,64
13/08/2009,09:46:00,21775,21780,21775,21775,27
13/08/2009,09:47:00,21780,21780,21765,21770,61
13/08/2009,09:48:00,21765,21770,21765,21765,10
13/08/2009,09:49:00,21765,21765,21760,21765,24
13/08/2009,09:50:00,21765,21785,21765,21785,31
13/08/2009,09:51:00,21780,21780,21775,21775,14
13/08/2009,09:52:00,21775,21780,21775,21775,22
13/08/2009,09:53:00,21775,21780,21775,21780,12
13/08/2009,09:54:00,21785,21785,21780,21780,25
13/08/2009,09:55:00,21785,21790,21785,21785,37
13/08/2009,09:56:00,21780,21780,21755,21765,53
13/08/2009,09:57:00,21765,21765,21750,21755,24
13/08/2009,09:58:00,21755,21755,21735,21740,24
13/08/2009,09:59:00,21735,21760,21735,21740,37
13/08/2009,10:00:00,21750,21780,21750,21765,74
13/08/2009,10:01:00,21780,21785,21775,21775,25
13/08/2009,10:02:00,21770,21770,21760,21765,9
13/08/2009,10:03:00,21770,21770,21765,21765,3
13/08/2009,10:04:00,21760,21760,21755,21755,8
13/08/2009,10:05:00,21755,21755,21755,21755,9
13/08/2009,10:06:00,21745,21755,21745,21755,12
13/08/2009,10:07:00,21760,21765,21755,21755,9
13/08/2009,10:08:00,21765,21765,21765,21765,3
13/08/2009,10:09:00,21765,21765,21745,21750,19
13/08/2009,10:10:00,21750,21750,21745,21745,5
13/08/2009,10:11:00,21750,21750,21745,21745,2
13/08/2009,10:12:00,21745,21760,21745,21760,9
13/08/2009,10:13:00,21760,21760,21750,21750,4
13/08/2009,10:14:00,21760,21760,21760,21760,4
13/08/2009,10:15:00,21765,21765,21755,21760,9
13/08/2009,10:16:00,21755,21755,21755,21755,2
13/08/2009,10:17:00,21760,21760,21755,21760,6
13/08/2009,10:18:00,21760,21770,21760,21770,12
13/08/2009,10:19:00,21765,21770,21755,21765,16
13/08/2009,10:20:00,21765,21765,21760,21760,3
13/08/2009,10:21:00,21760,21760,21755,21760,5
13/08/2009,10:22:00,21755,21760,21755,21760,11
13/08/2009,10:23:00,21755,21760,21755,21760,5
13/08/2009,10:24:00,21760,21765,21760,21760,17
13/08/2009,10:25:00,21760,21770,21760,21770,5
13/08/2009,10:26:00,21765,21765,21760,21760,5
13/08/2009,10:27:00,21765,21770,21760,21765,42
13/08/2009,10:28:00,21765,21770,21765,21770,2
13/08/2009,10:29:00,21770,21775,21770,21775,9
13/08/2009,10:30:00,21775,21780,21765,21765,9
13/08/2009,10:31:00,21775,21780,21770,21780,17
13/08/2009,10:32:00,21780,21780,21775,21775,9
13/08/2009,10:33:00,21775,21780,21775,21780,11
13/08/2009,10:34:00,21780,21795,21780,21795,26
13/08/2009,10:35:00,21795,21795,21785,21795,14
13/08/2009,10:36:00,21790,21800,21790,21795,11
13/08/2009,10:37:00,21800,21805,21800,21805,34
13/08/2009,10:38:00,21805,21805,21790,21800,39
13/08/2009,10:39:00,21800,21800,21790,21790,12
13/08/2009,10:40:00,21785,21790,21785,21790,13
13/08/2009,10:41:00,21790,21795,21790,21795,18
13/08/2009,10:42:00,21795,21825,21795,21815,161
13/08/2009,10:43:00,21810,21830,21810,21830,52
13/08/2009,10:44:00,21835,21850,21830,21830,88
13/08/2009,10:45:00,21835,21850,21830,21850,38
13/08/2009,10:46:00,21850,21855,21850,21850,30
13/08/2009,10:47:00,21850,21850,21835,21840,19
13/08/2009,10:48:00,21845,21850,21840,21840,33
13/08/2009,10:49:00,21840,21850,21840,21850,22
13/08/2009,10:50:00,21855,21860,21850,21860,45
13/08/2009,10:51:00,21860,21870,21855,21870,78
13/08/2009,10:52:00,21870,21875,21865,21870,28
13/08/2009,10:53:00,21870,21875,21870,21875,23
13/08/2009,10:54:00,21880,21890,21875,21875,33
13/08/2009,10:55:00,21870,21875,21865,21870,12
13/08/2009,10:56:00,21870,21875,21860,21865,17
13/08/2009,10:57:00,21860,21865,21860,21865,8
13/08/2009,10:58:00,21865,21870,21860,21870,18
13/08/2009,10:59:00,21870,21870,21865,21865,18
13/08/2009,11:00:00,21870,21885,21870,21885,25
13/08/2009,11:01:00,21880,21880,21875,21880,22
13/08/2009,11:02:00,21880,21890,21865,21875,65
13/08/2009,11:03:00,21875,21875,21870,21870,20
13/08/2009,11:04:00,21870,21870,21865,21870,15
13/08/2009,11:05:00,21870,21870,21865,21870,17
13/08/2009,11:06:00,21865,21865,21860,21860,17
13/08/2009,11:07:00,21855,21860,21855,21855,14
13/08/2009,11:08:00,21855,21855,21840,21850,22
13/08/2009,11:09:00,21850,21860,21850,21855,21
13/08/2009,11:10:00,21855,21855,21845,21845,16
13/08/2009,11:11:00,21850,21860,21850,21855,18
13/08/2009,11:12:00,21850,21865,21850,21865,28
13/08/2009,11:13:00,21865,21865,21855,21860,16
13/08/2009,11:14:00,21860,21860,21860,21860,11
13/08/2009,11:15:00,21850,21850,21850,21850,18
13/08/2009,11:16:00,21850,21855,21850,21850,15
13/08/2009,11:17:00,21840,21845,21840,21845,12
13/08/2009,11:18:00,21840,21845,21840,21845,8
13/08/2009,11:19:00,21845,21850,21845,21850,3
13/08/2009,11:20:00,21845,21850,21840,21850,5
13/08/2009,11:21:00,21845,21845,21845,21845,2
13/08/2009,11:22:00,21840,21850,21840,21850,4
13/08/2009,11:23:00,21850,21850,21850,21850,8
13/08/2009,11:24:00,21850,21850,21850,21850,1
13/08/2009,11:25:00,21850,21850,21845,21845,3
13/08/2009,11:26:00,21850,21850,21845,21845,7
13/08/2009,11:27:00,21850,21850,21850,21850,4
13/08/2009,11:28:00,21845,21850,21845,21845,5
13/08/2009,11:29:00,21845,21850,21845,21850,6
13/08/2009,11:30:00,21850,21855,21845,21845,8
13/08/2009,11:31:00,21855,21855,21855,21855,1
13/08/2009,11:32:00,21850,21850,21845,21850,3
13/08/2009,11:33:00,21845,21845,21835,21845,27
13/08/2009,11:34:00,21845,21865,21840,21855,85
13/08/2009,11:35:00,21855,21865,21855,21860,23
13/08/2009,11:36:00,21860,21860,21860,21860,3
13/08/2009,11:37:00,21860,21865,21855,21865,23
13/08/2009,11:38:00,21865,21865,21865,21865,8
13/08/2009,11:39:00,21860,21860,21860,21860,7
13/08/2009,11:40:00,21860,21865,21860,21860,19
13/08/2009,11:41:00,21860,21860,21860,21860,6
13/08/2009,11:42:00,21870,21870,21865,21865,4
13/08/2009,11:43:00,21860,21860,21860,21860,6
13/08/2009,11:44:00,21860,21870,21860,21860,18
13/08/2009,11:45:00,21860,21865,21855,21860,11
13/08/2009,11:46:00,21860,21860,21850,21850,17
13/08/2009,11:47:00,21850,21865,21850,21860,11
13/08/2009,11:48:00,21860,21865,21860,21860,5
13/08/2009,11:49:00,21865,21865,21855,21865,6
13/08/2009,11:50:00,21865,21870,21865,21870,13
13/08/2009,11:51:00,21870,21875,21870,21875,3
13/08/2009,11:52:00,21870,21870,21870,21870,4
13/08/2009,11:53:00,21865,21865,21865,21865,1
13/08/2009,11:54:00,21870,21870,21870,21870,1
13/08/2009,11:55:00,21865,21865,21865,21865,9
13/08/2009,11:56:00,21865,21865,21865,21865,1
13/08/2009,11:57:00,21865,21865,21860,21860,6
13/08/2009,11:58:00,21860,21860,21860,21860,5
13/08/2009,11:59:00,21860,21860,21855,21855,3
13/08/2009,12:00:00,21850,21850,21845,21850,22
13/08/2009,12:01:00,21850,21850,21845,21845,9
13/08/2009,12:02:00,21845,21845,21835,21840,79
13/08/2009,12:03:00,21835,21835,21830,21835,6
13/08/2009,12:04:00,21835,21835,21825,21825,14
13/08/2009,12:05:00,21830,21830,21825,21825,8
13/08/2009,12:06:00,21825,21825,21815,21820,12
13/08/2009,12:07:00,21820,21825,21820,21820,8
13/08/2009,12:08:00,21820,21825,21820,21825,6
13/08/2009,12:09:00,21825,21825,21820,21820,5
13/08/2009,12:10:00,21820,21820,21820,21820,2
13/08/2009,12:11:00,21820,21820,21820,21820,5
13/08/2009,12:12:00,21820,21825,21815,21820,23
13/08/2009,12:13:00,21825,21835,21825,21835,11
13/08/2009,12:14:00,21840,21840,21835,21835,6
13/08/2009,12:15:00,21840,21840,21835,21835,8
13/08/2009,12:16:00,21835,21840,21835,21840,4
13/08/2009,12:17:00,21835,21835,21835,21835,8
13/08/2009,12:18:00,21835,21835,21830,21830,5
13/08/2009,12:19:00,21835,21835,21835,21835,1
13/08/2009,12:21:00,21835,21840,21835,21840,7
13/08/2009,12:22:00,21840,21840,21840,21840,5
13/08/2009,12:23:00,21840,21840,21840,21840,12
13/08/2009,12:24:00,21840,21840,21840,21840,2
13/08/2009,12:25:00,21835,21835,21835,21835,1
13/08/2009,12:27:00,21840,21840,21840,21840,1
13/08/2009,12:28:00,21835,21840,21835,21840,12
13/08/2009,12:29:00,21835,21835,21835,21835,1
13/08/2009,12:30:00,21835,21835,21835,21835,4
13/08/2009,12:31:00,21835,21835,21835,21835,5
13/08/2009,12:32:00,21835,21835,21835,21835,3
13/08/2009,12:33:00,21830,21830,21830,21830,6
13/08/2009,12:34:00,21830,21830,21830,21830,4
13/08/2009,12:35:00,21835,21840,21835,21835,10
13/08/2009,12:36:00,21840,21840,21835,21835,6
13/08/2009,12:37:00,21835,21845,21835,21840,5
13/08/2009,12:39:00,21845,21845,21845,21845,12
13/08/2009,12:40:00,21845,21845,21845,21845,3
13/08/2009,12:41:00,21850,21850,21850,21850,5
13/08/2009,12:42:00,21850,21850,21850,21850,9
13/08/2009,12:43:00,21850,21850,21850,21850,2
13/08/2009,12:44:00,21850,21850,21845,21845,7
13/08/2009,12:45:00,21850,21850,21850,21850,1
13/08/2009,12:46:00,21850,21850,21845,21850,7
13/08/2009,12:47:00,21845,21845,21845,21845,2
13/08/2009,12:48:00,21850,21850,21845,21845,2
13/08/2009,12:50:00,21845,21845,21845,21845,1
13/08/2009,12:51:00,21850,21850,21850,21850,1
13/08/2009,12:52:00,21850,21850,21850,21850,2
13/08/2009,12:53:00,21855,21855,21845,21845,15
13/08/2009,12:54:00,21850,21850,21845,21845,7
13/08/2009,12:55:00,21845,21850,21845,21850,3
13/08/2009,12:56:00,21850,21850,21850,21850,3
13/08/2009,12:57:00,21850,21850,21850,21850,1
13/08/2009,12:58:00,21860,21860,21860,21860,1
13/08/2009,12:59:00,21860,21860,21860,21860,1
13/08/2009,13:00:00,21850,21850,21850,21850,7
13/08/2009,13:01:00,21855,21875,21855,21875,20
13/08/2009,13:02:00,21875,21905,21865,21890,155
13/08/2009,13:03:00,21895,21895,21875,21880,31
13/08/2009,13:04:00,21880,21890,21870,21880,18
13/08/2009,13:05:00,21880,21895,21880,21890,27
13/08/2009,13:06:00,21890,21890,21875,21880,37
13/08/2009,13:07:00,21880,21900,21880,21900,30
13/08/2009,13:08:00,21900,21900,21890,21895,18
13/08/2009,13:09:00,21890,21905,21890,21900,25
13/08/2009,13:10:00,21905,21905,21900,21905,17
13/08/2009,13:11:00,21905,21905,21900,21905,9
13/08/2009,13:12:00,21900,21915,21900,21910,29
13/08/2009,13:13:00,21910,21930,21910,21915,71
13/08/2009,13:14:00,21920,21920,21905,21910,14
13/08/2009,13:15:00,21910,21910,21905,21910,8
13/08/2009,13:16:00,21910,21915,21910,21915,4
13/08/2009,13:17:00,21915,21915,21905,21910,11
13/08/2009,13:18:00,21915,21925,21910,21920,17
13/08/2009,13:19:00,21915,21915,21915,21915,2
13/08/2009,13:20:00,21915,21915,21915,21915,10
13/08/2009,13:21:00,21915,21925,21910,21920,69
13/08/2009,13:22:00,21920,21930,21915,21925,18
13/08/2009,13:23:00,21920,21920,21920,21920,2
13/08/2009,13:24:00,21915,21920,21905,21915,13
13/08/2009,13:25:00,21915,21920,21915,21915,8
13/08/2009,13:26:00,21910,21915,21910,21915,15
13/08/2009,13:27:00,21910,21910,21910,21910,1
13/08/2009,13:28:00,21920,21920,21915,21915,5
13/08/2009,13:29:00,21920,21930,21915,21920,9
13/08/2009,13:30:00,21915,21920,21915,21920,7
13/08/2009,13:31:00,21925,21925,21920,21920,5
13/08/2009,13:32:00,21920,21920,21920,21920,6
13/08/2009,13:33:00,21920,21920,21920,21920,1
13/08/2009,13:34:00,21920,21925,21920,21920,5
13/08/2009,13:35:00,21920,21920,21920,21920,3
13/08/2009,13:36:00,21920,21920,21915,21920,18
13/08/2009,13:37:00,21915,21920,21915,21920,7
13/08/2009,13:38:00,21930,21930,21920,21925,14
13/08/2009,13:39:00,21925,21925,21925,21925,2
13/08/2009,13:40:00,21925,21930,21925,21930,5
13/08/2009,13:41:00,21930,21930,21925,21925,4
13/08/2009,13:43:00,21925,21925,21925,21925,5
13/08/2009,13:45:00,21925,21925,21925,21925,5
13/08/2009,13:46:00,21920,21920,21920,21920,4
13/08/2009,13:47:00,21920,21925,21915,21915,9
13/08/2009,13:48:00,21915,21920,21915,21920,6
13/08/2009,13:49:00,21925,21925,21915,21915,5
13/08/2009,13:50:00,21915,21920,21915,21920,2
13/08/2009,13:51:00,21910,21925,21910,21925,7
13/08/2009,13:52:00,21920,21920,21915,21915,2
13/08/2009,13:53:00,21915,21915,21910,21910,5
13/08/2009,13:54:00,21915,21915,21915,21915,1
13/08/2009,13:55:00,21925,21925,21925,21925,3
13/08/2009,13:56:00,21925,21930,21925,21925,8
13/08/2009,13:57:00,21925,21925,21925,21925,2
13/08/2009,13:58:00,21925,21925,21915,21915,13
13/08/2009,13:59:00,21925,21925,21920,21920,2
13/08/2009,14:00:00,21925,21930,21925,21930,5
13/08/2009,14:01:00,21930,21930,21930,21930,3
13/08/2009,14:02:00,21935,21940,21930,21940,45
13/08/2009,14:04:00,21940,21950,21940,21945,28
13/08/2009,14:05:00,21950,21950,21945,21945,16
13/08/2009,14:06:00,21945,21945,21935,21935,21
13/08/2009,14:07:00,21940,21945,21940,21945,8
13/08/2009,14:08:00,21950,21950,21940,21945,12
13/08/2009,14:09:00,21945,21945,21935,21940,22
13/08/2009,14:10:00,21940,21955,21940,21950,50
13/08/2009,14:11:00,21955,21955,21950,21955,20
13/08/2009,14:12:00,21955,21955,21955,21955,9
13/08/2009,14:13:00,21955,21965,21955,21960,8
13/08/2009,14:14:00,21965,21965,21950,21955,18
13/08/2009,14:15:00,21955,21965,21955,21960,16
13/08/2009,14:16:00,21960,21965,21950,21960,15
13/08/2009,14:17:00,21960,21960,21955,21955,2
13/08/2009,14:18:00,21965,21965,21960,21965,8
13/08/2009,14:19:00,21965,21965,21955,21960,13
13/08/2009,14:20:00,21960,21960,21960,21960,2
13/08/2009,14:21:00,21965,21965,21960,21960,11
13/08/2009,14:22:00,21960,21965,21960,21965,4
13/08/2009,14:23:00,21965,21985,21965,21975,53
13/08/2009,14:24:00,21985,21985,21975,21985,33
13/08/2009,14:25:00,21985,21985,21980,21985,15
13/08/2009,14:26:00,21980,21985,21980,21985,3
13/08/2009,14:27:00,21975,21980,21970,21970,19
13/08/2009,14:28:00,21980,21980,21965,21965,17
13/08/2009,14:29:00,21970,21975,21965,21970,14
13/08/2009,14:30:00,21965,21965,21870,21870,207
13/08/2009,14:31:00,21870,21870,21850,21850,128
13/08/2009,14:32:00,21855,21855,21770,21770,232
13/08/2009,14:33:00,21775,21825,21755,21825,120
13/08/2009,14:34:00,21820,21820,21760,21765,59
13/08/2009,14:35:00,21765,21800,21740,21795,92
13/08/2009,14:36:00,21795,21810,21785,21805,73
13/08/2009,14:37:00,21800,21800,21755,21785,91
13/08/2009,14:38:00,21785,21810,21785,21810,26
13/08/2009,14:39:00,21805,21810,21770,21800,34
13/08/2009,14:40:00,21800,21820,21790,21815,33
13/08/2009,14:41:00,21815,21820,21805,21815,37
13/08/2009,14:42:00,21815,21815,21780,21780,36
13/08/2009,14:43:00,21785,21800,21780,21800,19
13/08/2009,14:44:00,21800,21800,21775,21785,18
13/08/2009,14:45:00,21780,21780,21720,21725,70
13/08/2009,14:46:00,21725,21735,21680,21700,166
13/08/2009,14:47:00,21695,21700,21685,21690,59
13/08/2009,14:48:00,21695,21720,21690,21720,21
13/08/2009,14:49:00,21725,21745,21715,21715,43
13/08/2009,14:50:00,21710,21745,21710,21740,28
13/08/2009,14:51:00,21740,21770,21735,21760,42
13/08/2009,14:52:00,21760,21765,21740,21740,38
13/08/2009,14:53:00,21735,21770,21730,21760,56
13/08/2009,14:54:00,21765,21770,21760,21770,20
13/08/2009,14:55:00,21770,21790,21770,21780,33
13/08/2009,14:56:00,21785,21785,21770,21770,33
13/08/2009,14:57:00,21770,21800,21770,21800,35
13/08/2009,14:58:00,21800,21800,21785,21790,32
13/08/2009,14:59:00,21790,21810,21790,21810,9
13/08/2009,15:00:00,21805,21825,21800,21825,59
13/08/2009,15:01:00,21825,21830,21820,21830,15
13/08/2009,15:02:00,21830,21835,21825,21830,36
13/08/2009,15:03:00,21825,21825,21805,21805,55
13/08/2009,15:04:00,21805,21805,21790,21795,44
13/08/2009,15:05:00,21800,21805,21790,21795,12
13/08/2009,15:06:00,21800,21810,21800,21810,10
13/08/2009,15:07:00,21805,21810,21805,21810,13
13/08/2009,15:08:00,21810,21815,21810,21815,8
13/08/2009,15:09:00,21820,21820,21810,21820,10
13/08/2009,15:10:00,21820,21820,21805,21815,9
13/08/2009,15:11:00,21810,21810,21810,21810,5
13/08/2009,15:12:00,21810,21815,21810,21815,11
13/08/2009,15:13:00,21810,21815,21805,21810,8
13/08/2009,15:14:00,21810,21810,21795,21805,28
13/08/2009,15:15:00,21800,21800,21785,21785,12
13/08/2009,15:16:00,21785,21790,21780,21780,8
13/08/2009,15:17:00,21780,21795,21775,21790,21
13/08/2009,15:18:00,21790,21795,21780,21795,18
13/08/2009,15:19:00,21790,21795,21790,21790,7
13/08/2009,15:20:00,21790,21800,21790,21800,6
13/08/2009,15:21:00,21795,21805,21790,21805,37
13/08/2009,15:22:00,21795,21795,21785,21785,13
13/08/2009,15:23:00,21785,21800,21785,21790,40
13/08/2009,15:24:00,21795,21795,21795,21795,5
13/08/2009,15:25:00,21790,21795,21790,21795,8
13/08/2009,15:27:00,21795,21795,21795,21795,3
13/08/2009,15:28:00,21795,21805,21795,21800,14
13/08/2009,15:29:00,21800,21800,21795,21795,8
13/08/2009,15:30:00,21795,21795,21775,21775,30
13/08/2009,15:31:00,21770,21770,21750,21755,45
13/08/2009,15:32:00,21750,21785,21745,21785,34
13/08/2009,15:33:00,21795,21805,21785,21795,54
13/08/2009,15:34:00,21815,21815,21795,21795,55
13/08/2009,15:35:00,21795,21795,21770,21790,72
13/08/2009,15:36:00,21785,21795,21760,21760,39
13/08/2009,15:37:00,21760,21760,21735,21740,43
13/08/2009,15:38:00,21735,21785,21735,21780,36
13/08/2009,15:39:00,21780,21800,21770,21780,40
13/08/2009,15:40:00,21775,21775,21745,21750,50
13/08/2009,15:41:00,21740,21750,21735,21750,69
13/08/2009,15:42:00,21755,21775,21755,21760,45
13/08/2009,15:43:00,21765,21770,21765,21770,7
13/08/2009,15:44:00,21745,21750,21725,21730,42
13/08/2009,15:45:00,21725,21740,21720,21735,57
13/08/2009,15:46:00,21735,21750,21730,21745,30
13/08/2009,15:47:00,21745,21755,21735,21740,27
13/08/2009,15:48:00,21750,21760,21745,21750,44
13/08/2009,15:49:00,21750,21760,21730,21730,48
13/08/2009,15:50:00,21730,21730,21690,21690,57
13/08/2009,15:51:00,21695,21695,21670,21680,91
13/08/2009,15:52:00,21675,21680,21670,21675,40
13/08/2009,15:53:00,21680,21685,21645,21645,42
13/08/2009,15:54:00,21645,21645,21635,21645,59
13/08/2009,15:55:00,21645,21660,21640,21645,26
13/08/2009,15:56:00,21635,21650,21630,21635,63
13/08/2009,15:57:00,21635,21655,21625,21655,48
13/08/2009,15:58:00,21655,21680,21655,21675,43
13/08/2009,15:59:00,21670,21670,21665,21670,25
13/08/2009,16:00:00,21665,21665,21650,21660,35
13/08/2009,16:01:00,21665,21665,21640,21650,44
13/08/2009,16:02:00,21650,21675,21650,21665,26
13/08/2009,16:03:00,21670,21700,21670,21700,37
13/08/2009,16:04:00,21695,21725,21695,21715,41
13/08/2009,16:05:00,21720,21760,21720,21750,102
13/08/2009,16:06:00,21745,21750,21715,21715,33
13/08/2009,16:07:00,21715,21735,21710,21730,31
13/08/2009,16:08:00,21735,21735,21700,21720,42
13/08/2009,16:09:00,21720,21730,21715,21720,28
13/08/2009,16:10:00,21720,21730,21720,21725,23
13/08/2009,16:11:00,21725,21725,21715,21715,8
13/08/2009,16:12:00,21720,21750,21720,21750,21
13/08/2009,16:13:00,21750,21750,21715,21730,33
13/08/2009,16:14:00,21730,21730,21720,21720,17
13/08/2009,16:15:00,21715,21740,21710,21735,49
13/08/2009,16:16:00,21730,21730,21705,21705,32
13/08/2009,16:17:00,21715,21715,21695,21700,39
13/08/2009,16:18:00,21695,21700,21685,21695,40
13/08/2009,16:19:00,21695,21700,21695,21700,19
13/08/2009,16:20:00,21700,21725,21700,21725,37
13/08/2009,16:21:00,21720,21725,21715,21720,8
13/08/2009,16:22:00,21725,21735,21720,21725,22
13/08/2009,16:23:00,21730,21740,21725,21735,22
13/08/2009,16:24:00,21745,21765,21735,21760,97
13/08/2009,16:25:00,21765,21765,21750,21765,22
13/08/2009,16:26:00,21760,21785,21755,21780,35
13/08/2009,16:27:00,21780,21785,21760,21770,57
13/08/2009,16:28:00,21770,21770,21765,21765,1006
13/08/2009,16:29:00,21765,21765,21755,21755,16
13/08/2009,16:30:00,21765,21780,21765,21775,19
13/08/2009,16:31:00,21770,21770,21755,21765,19
13/08/2009,16:32:00,21765,21770,21760,21765,15
13/08/2009,16:33:00,21765,21765,21760,21760,6
13/08/2009,16:34:00,21770,21775,21770,21770,6
13/08/2009,16:35:00,21770,21780,21765,21770,20
13/08/2009,16:36:00,21765,21765,21740,21750,48
13/08/2009,16:37:00,21750,21765,21750,21765,23
13/08/2009,16:38:00,21760,21795,21760,21785,68
13/08/2009,16:39:00,21780,21810,21780,21805,44
13/08/2009,16:40:00,21810,21825,21800,21825,45
13/08/2009,16:41:00,21825,21825,21810,21825,31
13/08/2009,16:42:00,21830,21840,21825,21840,27
13/08/2009,16:43:00,21840,21865,21840,21850,77
13/08/2009,16:44:00,21855,21865,21850,21865,40
13/08/2009,16:45:00,21865,21870,21860,21860,25
13/08/2009,16:46:00,21860,21870,21855,21860,44
13/08/2009,16:47:00,21860,21860,21840,21840,29
13/08/2009,16:48:00,21840,21855,21835,21835,31
13/08/2009,16:49:00,21840,21845,21825,21835,28
13/08/2009,16:50:00,21835,21835,21825,21825,27
13/08/2009,16:51:00,21825,21825,21815,21815,20
13/08/2009,16:52:00,21820,21845,21820,21845,25
13/08/2009,16:53:00,21845,21855,21840,21855,27
13/08/2009,16:54:00,21850,21860,21850,21860,39
13/08/2009,16:55:00,21860,21865,21855,21865,38
13/08/2009,16:56:00,21860,21870,21860,21865,22
13/08/2009,16:57:00,21870,21875,21865,21865,26
13/08/2009,16:58:00,21865,21870,21860,21865,6
13/08/2009,16:59:00,21860,21865,21845,21855,44
13/08/2009,17:00:00,21850,21865,21835,21850,68
13/08/2009,17:01:00,21850,21855,21850,21850,27
13/08/2009,17:02:00,21855,21855,21850,21850,4
13/08/2009,17:03:00,21850,21855,21850,21855,10
13/08/2009,17:04:00,21850,21870,21850,21865,34
13/08/2009,17:05:00,21865,21865,21855,21860,19
13/08/2009,17:06:00,21860,21865,21860,21860,9
13/08/2009,17:07:00,21855,21860,21850,21860,36
13/08/2009,17:08:00,21860,21860,21845,21850,34
13/08/2009,17:09:00,21860,21865,21855,21855,15
13/08/2009,17:10:00,21865,21865,21860,21860,16
13/08/2009,17:11:00,21855,21855,21835,21840,19
13/08/2009,17:12:00,21840,21840,21830,21830,28
13/08/2009,17:13:00,21830,21835,21825,21830,48
13/08/2009,17:14:00,21830,21835,21825,21830,32
13/08/2009,17:15:00,21825,21825,21815,21820,29
13/08/2009,17:16:00,21825,21825,21815,21820,21
13/08/2009,17:17:00,21820,21820,21815,21820,20
13/08/2009,17:18:00,21815,21815,21810,21810,46
13/08/2009,17:19:00,21815,21820,21815,21815,35
13/08/2009,17:20:00,21815,21820,21805,21810,23
13/08/2009,17:21:00,21805,21810,21795,21805,50
13/08/2009,17:22:00,21805,21810,21800,21810,36
13/08/2009,17:23:00,21815,21825,21815,21815,31
13/08/2009,17:24:00,21825,21835,21825,21825,27
13/08/2009,17:25:00,21825,21830,21820,21820,45
13/08/2009,17:26:00,21820,21830,21820,21830,32
13/08/2009,17:27:00,21835,21835,21820,21820,12
13/08/2009,17:28:00,21820,21825,21815,21820,13
13/08/2009,17:29:00,21820,21825,21815,21825,78
13/08/2009,17:30:00,21815,21835,21815,21835,60
13/08/2009,17:31:00,21830,21835,21825,21830,24
13/08/2009,17:32:00,21835,21835,21825,21830,8
13/08/2009,17:33:00,21835,21835,21825,21825,14
13/08/2009,17:34:00,21825,21840,21820,21840,16
13/08/2009,17:35:00,21840,21845,21830,21845,15
13/08/2009,17:36:00,21840,21850,21815,21840,27
13/08/2009,17:37:00,21845,21850,21835,21850,12
13/08/2009,17:38:00,21840,21850,21840,21850,12
13/08/2009,17:39:00,21850,21850,21825,21835,25