DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
14/08/2009,09:00:00,21850,21900,21850,21865,76
14/08/2009,09:01:00,21865,21880,21860,21875,18
14/08/2009,09:02:00,21880,21905,21875,21905,22
14/08/2009,09:03:00,21905,21905,21890,21905,39
14/08/2009,09:04:00,21910,21925,21905,21925,34
14/08/2009,09:05:00,21925,21965,21905,21960,114
14/08/2009,09:06:00,21955,21960,21950,21950,23
14/08/2009,09:07:00,21950,21950,21925,21930,48
14/08/2009,09:08:00,21925,21935,21915,21935,35
14/08/2009,09:09:00,21930,21935,21910,21935,53
14/08/2009,09:10:00,21940,21950,21925,21940,51
14/08/2009,09:11:00,21940,21940,21915,21920,54
14/08/2009,09:12:00,21920,21930,21910,21910,38
14/08/2009,09:13:00,21915,21915,21895,21895,53
14/08/2009,09:14:00,21895,21905,21890,21895,60
14/08/2009,09:15:00,21895,21900,21890,21895,53
14/08/2009,09:16:00,21895,21900,21885,21900,37
14/08/2009,09:17:00,21900,21910,21900,21905,22
14/08/2009,09:18:00,21905,21915,21900,21910,14
14/08/2009,09:19:00,21910,21935,21910,21920,69
14/08/2009,09:20:00,21925,21930,21925,21930,35
14/08/2009,09:21:00,21940,21945,21935,21940,37
14/08/2009,09:22:00,21945,21945,21925,21930,34
14/08/2009,09:23:00,21945,21945,21935,21935,14
14/08/2009,09:24:00,21940,21945,21940,21945,20
14/08/2009,09:25:00,21950,21950,21950,21950,8
14/08/2009,09:26:00,21955,21965,21950,21960,18
14/08/2009,09:27:00,21965,21965,21950,21950,22
14/08/2009,09:28:00,21955,21960,21955,21955,18
14/08/2009,09:29:00,21960,21960,21960,21960,17
14/08/2009,09:30:00,21965,21965,21955,21955,34
14/08/2009,09:31:00,21950,21950,21935,21940,21
14/08/2009,09:32:00,21935,21940,21885,21890,72
14/08/2009,09:33:00,21895,21900,21885,21890,47
14/08/2009,09:34:00,21885,21910,21885,21910,43
14/08/2009,09:35:00,21915,21915,21910,21910,6
14/08/2009,09:36:00,21915,21930,21915,21930,18
14/08/2009,09:37:00,21930,21930,21925,21925,14
14/08/2009,09:38:00,21925,21925,21920,21920,8
14/08/2009,09:39:00,21920,21930,21920,21930,4
14/08/2009,09:40:00,21925,21930,21925,21930,7
14/08/2009,09:41:00,21930,21935,21930,21935,8
14/08/2009,09:42:00,21930,21945,21925,21940,81
14/08/2009,09:43:00,21940,21950,21940,21950,40
14/08/2009,09:44:00,21950,21965,21950,21960,44
14/08/2009,09:45:00,21960,21975,21960,21970,45
14/08/2009,09:46:00,21970,21975,21965,21970,8
14/08/2009,09:47:00,21965,21975,21965,21970,12
14/08/2009,09:48:00,21970,21975,21970,21970,9
14/08/2009,09:49:00,21975,21975,21960,21960,25
14/08/2009,09:50:00,21960,21965,21960,21960,16
14/08/2009,09:51:00,21960,21965,21960,21965,4
14/08/2009,09:52:00,21970,21970,21970,21970,2
14/08/2009,09:53:00,21965,21975,21965,21975,9
14/08/2009,09:54:00,21975,21985,21965,21985,39
14/08/2009,09:55:00,21985,22000,21980,21985,53
14/08/2009,09:56:00,21985,22000,21985,21990,29
14/08/2009,09:57:00,21990,22000,21985,21985,15
14/08/2009,09:58:00,21985,21985,21980,21980,15
14/08/2009,09:59:00,21985,21985,21980,21980,15
14/08/2009,10:00:00,21985,21990,21980,21990,18
14/08/2009,10:01:00,21985,21985,21975,21975,13
14/08/2009,10:02:00,21975,21975,21970,21970,14
14/08/2009,10:03:00,21970,21985,21970,21985,15
14/08/2009,10:04:00,21980,21980,21980,21980,4
14/08/2009,10:05:00,21980,21985,21980,21980,8
14/08/2009,10:06:00,21980,21980,21975,21975,7
14/08/2009,10:07:00,21975,21980,21975,21975,9
14/08/2009,10:08:00,21970,21975,21970,21975,12
14/08/2009,10:09:00,21970,21980,21965,21965,24
14/08/2009,10:10:00,21965,21975,21965,21975,10
14/08/2009,10:11:00,21975,21975,21970,21970,12
14/08/2009,10:12:00,21975,21980,21975,21980,17
14/08/2009,10:13:00,21975,21975,21960,21960,12
14/08/2009,10:14:00,21960,21970,21960,21970,6
14/08/2009,10:15:00,21970,21980,21970,21970,9
14/08/2009,10:16:00,21980,21990,21980,21985,10
14/08/2009,10:17:00,21980,21980,21980,21980,3
14/08/2009,10:18:00,21980,21980,21970,21975,10
14/08/2009,10:19:00,21970,21970,21960,21960,9
14/08/2009,10:20:00,21960,21960,21955,21960,13
14/08/2009,10:21:00,21960,21965,21940,21950,44
14/08/2009,10:22:00,21950,21950,21945,21950,13
14/08/2009,10:23:00,21950,21950,21950,21950,5
14/08/2009,10:24:00,21950,21960,21950,21960,18
14/08/2009,10:25:00,21965,21965,21960,21965,9
14/08/2009,10:26:00,21960,21960,21945,21945,29
14/08/2009,10:27:00,21940,21945,21930,21935,14
14/08/2009,10:28:00,21925,21935,21915,21935,27
14/08/2009,10:29:00,21930,21935,21930,21935,4
14/08/2009,10:30:00,21930,21935,21930,21935,8
14/08/2009,10:32:00,21925,21935,21920,21935,22
14/08/2009,10:33:00,21930,21930,21920,21930,10
14/08/2009,10:34:00,21925,21935,21920,21925,16
14/08/2009,10:35:00,21930,21930,21920,21930,6
14/08/2009,10:36:00,21930,21940,21930,21940,19
14/08/2009,10:37:00,21940,21950,21930,21940,14
14/08/2009,10:38:00,21940,21945,21940,21945,7
14/08/2009,10:39:00,21945,21945,21945,21945,2
14/08/2009,10:40:00,21950,21960,21950,21955,12
14/08/2009,10:41:00,21960,21965,21955,21955,9
14/08/2009,10:42:00,21955,21955,21945,21945,18
14/08/2009,10:43:00,21950,21950,21920,21920,49
14/08/2009,10:44:00,21920,21930,21915,21925,17
14/08/2009,10:45:00,21925,21930,21925,21930,12
14/08/2009,10:46:00,21930,21930,21925,21925,3
14/08/2009,10:47:00,21925,21930,21925,21930,10
14/08/2009,10:48:00,21930,21930,21925,21925,2
14/08/2009,10:49:00,21930,21930,21925,21925,2
14/08/2009,10:50:00,21925,21925,21925,21925,1
14/08/2009,10:51:00,21925,21930,21925,21930,4
14/08/2009,10:52:00,21925,21925,21925,21925,1
14/08/2009,10:53:00,21925,21925,21925,21925,5
14/08/2009,10:54:00,21930,21930,21930,21930,1
14/08/2009,10:55:00,21925,21930,21925,21930,6
14/08/2009,10:58:00,21930,21930,21925,21925,8
14/08/2009,10:59:00,21925,21925,21920,21925,10
14/08/2009,11:00:00,21920,21925,21920,21925,10
14/08/2009,11:01:00,21915,21920,21915,21920,4
14/08/2009,11:02:00,21925,21925,21920,21925,6
14/08/2009,11:03:00,21930,21935,21925,21925,6
14/08/2009,11:04:00,21930,21930,21930,21930,3
14/08/2009,11:05:00,21935,21935,21935,21935,4
14/08/2009,11:06:00,21935,21945,21935,21935,19
14/08/2009,11:07:00,21940,21940,21915,21915,17
14/08/2009,11:08:00,21925,21925,21925,21925,2
14/08/2009,11:09:00,21915,21925,21915,21920,16
14/08/2009,11:10:00,21925,21925,21915,21920,9
14/08/2009,11:11:00,21925,21925,21915,21915,12
14/08/2009,11:12:00,21915,21915,21915,21915,7
14/08/2009,11:13:00,21920,21920,21920,21920,5
14/08/2009,11:15:00,21915,21915,21915,21915,10
14/08/2009,11:16:00,21915,21915,21895,21895,52
14/08/2009,11:17:00,21900,21900,21895,21895,8
14/08/2009,11:18:00,21890,21890,21890,21890,6
14/08/2009,11:19:00,21895,21895,21890,21890,15
14/08/2009,11:20:00,21895,21900,21895,21900,3
14/08/2009,11:21:00,21900,21900,21900,21900,2
14/08/2009,11:22:00,21895,21895,21890,21890,7
14/08/2009,11:23:00,21890,21900,21890,21895,11
14/08/2009,11:24:00,21895,21895,21895,21895,3
14/08/2009,11:25:00,21895,21895,21885,21895,18
14/08/2009,11:26:00,21895,21905,21890,21905,17
14/08/2009,11:27:00,21900,21900,21890,21900,12
14/08/2009,11:28:00,21895,21895,21895,21895,7
14/08/2009,11:29:00,21895,21895,21890,21890,2
14/08/2009,11:30:00,21890,21890,21870,21885,31
14/08/2009,11:31:00,21885,21885,21875,21875,8
14/08/2009,11:32:00,21880,21880,21875,21880,7
14/08/2009,11:33:00,21885,21890,21875,21875,15
14/08/2009,11:34:00,21880,21890,21880,21890,5
14/08/2009,11:35:00,21890,21890,21880,21880,3
14/08/2009,11:36:00,21885,21890,21880,21890,5
14/08/2009,11:37:00,21885,21885,21880,21880,4
14/08/2009,11:38:00,21880,21880,21875,21875,12
14/08/2009,11:39:00,21870,21875,21870,21875,11
14/08/2009,11:40:00,21875,21875,21855,21855,54
14/08/2009,11:41:00,21855,21865,21855,21860,10
14/08/2009,11:42:00,21860,21860,21830,21835,42
14/08/2009,11:43:00,21835,21840,21835,21835,8
14/08/2009,11:44:00,21835,21835,21820,21825,27
14/08/2009,11:45:00,21815,21820,21800,21820,45
14/08/2009,11:46:00,21830,21845,21830,21845,13
14/08/2009,11:47:00,21840,21845,21835,21835,28
14/08/2009,11:48:00,21830,21835,21825,21835,12
14/08/2009,11:49:00,21830,21835,21825,21830,12
14/08/2009,11:50:00,21830,21840,21830,21840,14
14/08/2009,11:51:00,21835,21835,21830,21835,13
14/08/2009,11:52:00,21835,21845,21835,21845,5
14/08/2009,11:53:00,21845,21845,21835,21835,12
14/08/2009,11:54:00,21840,21840,21835,21840,16
14/08/2009,11:55:00,21845,21860,21845,21855,21
14/08/2009,11:56:00,21860,21860,21835,21840,29
14/08/2009,11:57:00,21835,21850,21835,21850,25
14/08/2009,11:58:00,21845,21850,21845,21850,9
14/08/2009,11:59:00,21850,21855,21845,21855,9
14/08/2009,12:00:00,21845,21845,21840,21840,17
14/08/2009,12:01:00,21835,21850,21835,21850,8
14/08/2009,12:02:00,21855,21855,21840,21840,9
14/08/2009,12:03:00,21850,21850,21850,21850,3
14/08/2009,12:04:00,21855,21870,21855,21865,34
14/08/2009,12:05:00,21860,21860,21860,21860,6
14/08/2009,12:06:00,21865,21870,21865,21865,5
14/08/2009,12:07:00,21860,21860,21860,21860,3
14/08/2009,12:08:00,21860,21860,21860,21860,4
14/08/2009,12:09:00,21860,21860,21855,21860,8
14/08/2009,12:10:00,21860,21860,21860,21860,5
14/08/2009,12:11:00,21855,21860,21855,21860,2
14/08/2009,12:12:00,21860,21865,21855,21865,8
14/08/2009,12:13:00,21865,21865,21860,21860,6
14/08/2009,12:14:00,21860,21865,21860,21865,5
14/08/2009,12:16:00,21865,21865,21855,21855,8
14/08/2009,12:17:00,21860,21870,21860,21865,14
14/08/2009,12:18:00,21860,21860,21860,21860,1
14/08/2009,12:19:00,21855,21855,21855,21855,4
14/08/2009,12:20:00,21860,21865,21855,21865,7
14/08/2009,12:21:00,21860,21860,21860,21860,7
14/08/2009,12:22:00,21855,21855,21855,21855,11
14/08/2009,12:23:00,21850,21850,21835,21840,21
14/08/2009,12:24:00,21840,21845,21840,21840,11
14/08/2009,12:25:00,21850,21855,21850,21850,4
14/08/2009,12:26:00,21845,21850,21845,21850,2
14/08/2009,12:27:00,21850,21850,21840,21845,8
14/08/2009,12:28:00,21840,21845,21835,21845,7
14/08/2009,12:30:00,21845,21845,21840,21840,6
14/08/2009,12:31:00,21845,21845,21840,21840,9
14/08/2009,12:32:00,21840,21840,21840,21840,6
14/08/2009,12:33:00,21840,21840,21835,21835,2
14/08/2009,12:34:00,21835,21835,21835,21835,2
14/08/2009,12:35:00,21840,21840,21840,21840,3
14/08/2009,12:36:00,21840,21850,21840,21850,13
14/08/2009,12:38:00,21865,21865,21865,21865,2
14/08/2009,12:39:00,21870,21870,21870,21870,3
14/08/2009,12:40:00,21870,21880,21860,21860,48
14/08/2009,12:41:00,21860,21870,21860,21870,17
14/08/2009,12:42:00,21870,21875,21870,21875,26
14/08/2009,12:43:00,21875,21875,21870,21870,6
14/08/2009,12:44:00,21870,21870,21870,21870,6
14/08/2009,12:45:00,21870,21875,21870,21875,3
14/08/2009,12:46:00,21875,21880,21875,21875,12
14/08/2009,12:47:00,21870,21870,21865,21870,7
14/08/2009,12:48:00,21875,21875,21870,21870,2
14/08/2009,12:49:00,21875,21875,21875,21875,6
14/08/2009,12:50:00,21875,21875,21875,21875,5
14/08/2009,12:51:00,21870,21870,21865,21870,4
14/08/2009,12:52:00,21870,21875,21870,21875,4
14/08/2009,12:53:00,21870,21875,21870,21875,7
14/08/2009,12:54:00,21875,21875,21875,21875,3
14/08/2009,12:55:00,21875,21875,21875,21875,8
14/08/2009,12:56:00,21880,21880,21880,21880,3
14/08/2009,12:57:00,21880,21880,21865,21870,10
14/08/2009,12:58:00,21865,21865,21865,21865,2
14/08/2009,12:59:00,21870,21870,21870,21870,5
14/08/2009,13:00:00,21860,21865,21855,21865,11
14/08/2009,13:02:00,21865,21865,21865,21865,8
14/08/2009,13:03:00,21860,21860,21860,21860,1
14/08/2009,13:04:00,21860,21860,21860,21860,2
14/08/2009,13:05:00,21860,21865,21860,21865,4
14/08/2009,13:06:00,21865,21865,21860,21860,5
14/08/2009,13:07:00,21865,21870,21865,21870,6
14/08/2009,13:08:00,21875,21875,21865,21865,3
14/08/2009,13:09:00,21860,21875,21860,21875,10
14/08/2009,13:10:00,21870,21870,21870,21870,1
14/08/2009,13:12:00,21865,21865,21865,21865,1
14/08/2009,13:13:00,21855,21860,21855,21855,5
14/08/2009,13:14:00,21860,21860,21860,21860,2
14/08/2009,13:15:00,21865,21870,21865,21870,4
14/08/2009,13:16:00,21865,21865,21865,21865,2
14/08/2009,13:17:00,21870,21870,21865,21865,10
14/08/2009,13:19:00,21865,21870,21865,21870,4
14/08/2009,13:20:00,21870,21870,21865,21865,8
14/08/2009,13:21:00,21875,21875,21875,21875,5
14/08/2009,13:22:00,21870,21870,21870,21870,2
14/08/2009,13:23:00,21870,21875,21865,21870,8
14/08/2009,13:24:00,21870,21870,21870,21870,2
14/08/2009,13:25:00,21870,21870,21870,21870,2
14/08/2009,13:26:00,21875,21890,21875,21885,29
14/08/2009,13:27:00,21885,21885,21885,21885,1
14/08/2009,13:29:00,21885,21890,21885,21890,2
14/08/2009,13:30:00,21885,21885,21885,21885,5
14/08/2009,13:31:00,21890,21890,21880,21880,6
14/08/2009,13:32:00,21885,21885,21885,21885,2
14/08/2009,13:33:00,21885,21915,21885,21905,48
14/08/2009,13:34:00,21900,21900,21890,21895,12
14/08/2009,13:35:00,21895,21900,21895,21900,6
14/08/2009,13:36:00,21905,21905,21900,21900,4
14/08/2009,13:37:00,21905,21910,21900,21900,8
14/08/2009,13:38:00,21905,21905,21895,21895,5
14/08/2009,13:39:00,21905,21910,21905,21910,19
14/08/2009,13:40:00,21910,21915,21910,21915,25
14/08/2009,13:41:00,21915,21915,21905,21905,16
14/08/2009,13:42:00,21900,21910,21900,21910,5
14/08/2009,13:43:00,21910,21910,21900,21905,9
14/08/2009,13:44:00,21910,21910,21890,21895,13
14/08/2009,13:45:00,21900,21900,21895,21895,7
14/08/2009,13:46:00,21895,21900,21895,21895,3
14/08/2009,13:47:00,21895,21895,21885,21885,7
14/08/2009,13:48:00,21885,21885,21875,21885,11
14/08/2009,13:49:00,21885,21885,21880,21880,3
14/08/2009,13:50:00,21885,21890,21885,21890,3
14/08/2009,13:51:00,21895,21895,21890,21890,4
14/08/2009,13:52:00,21890,21890,21890,21890,1
14/08/2009,13:53:00,21890,21890,21890,21890,2
14/08/2009,13:54:00,21890,21890,21875,21885,16
14/08/2009,13:55:00,21890,21890,21880,21885,14
14/08/2009,13:56:00,21890,21890,21885,21885,6
14/08/2009,13:57:00,21890,21890,21880,21890,10
14/08/2009,13:59:00,21880,21885,21880,21885,4
14/08/2009,14:00:00,21880,21890,21880,21890,2
14/08/2009,14:01:00,21880,21880,21880,21880,1
14/08/2009,14:02:00,21885,21885,21885,21885,8
14/08/2009,14:03:00,21880,21885,21880,21885,8
14/08/2009,14:04:00,21885,21885,21880,21880,7
14/08/2009,14:05:00,21885,21905,21885,21905,13
14/08/2009,14:06:00,21905,21905,21905,21905,2
14/08/2009,14:07:00,21905,21905,21895,21895,6
14/08/2009,14:08:00,21905,21905,21895,21895,3
14/08/2009,14:09:00,21885,21895,21885,21895,8
14/08/2009,14:10:00,21895,21900,21885,21890,10
14/08/2009,14:11:00,21885,21890,21885,21885,10
14/08/2009,14:12:00,21890,21900,21890,21890,12
14/08/2009,14:13:00,21895,21895,21895,21895,2
14/08/2009,14:14:00,21890,21900,21890,21895,11
14/08/2009,14:15:00,21895,21895,21885,21890,9
14/08/2009,14:16:00,21895,21895,21890,21890,2
14/08/2009,14:17:00,21885,21890,21885,21890,11
14/08/2009,14:18:00,21885,21885,21885,21885,4
14/08/2009,14:19:00,21890,21890,21890,21890,2
14/08/2009,14:20:00,21895,21895,21890,21890,4
14/08/2009,14:21:00,21890,21890,21890,21890,7
14/08/2009,14:22:00,21890,21890,21890,21890,2
14/08/2009,14:25:00,21890,21890,21885,21890,11
14/08/2009,14:26:00,21885,21885,21885,21885,2
14/08/2009,14:27:00,21885,21890,21885,21890,5
14/08/2009,14:28:00,21890,21895,21890,21890,6
14/08/2009,14:29:00,21890,21890,21890,21890,6
14/08/2009,14:30:00,21890,21895,21860,21865,41
14/08/2009,14:31:00,21870,21870,21855,21855,18
14/08/2009,14:32:00,21855,21855,21820,21825,73
14/08/2009,14:33:00,21825,21845,21820,21845,19
14/08/2009,14:34:00,21855,21855,21845,21845,7
14/08/2009,14:35:00,21840,21845,21835,21835,5
14/08/2009,14:36:00,21840,21865,21840,21865,38
14/08/2009,14:37:00,21865,21870,21855,21855,20
14/08/2009,14:38:00,21855,21855,21845,21845,5
14/08/2009,14:39:00,21855,21855,21850,21855,5
14/08/2009,14:40:00,21850,21870,21850,21865,36
14/08/2009,14:41:00,21855,21860,21855,21860,5
14/08/2009,14:42:00,21860,21860,21845,21845,12
14/08/2009,14:43:00,21850,21860,21850,21860,5
14/08/2009,14:44:00,21850,21850,21850,21850,2
14/08/2009,14:45:00,21855,21855,21840,21850,15
14/08/2009,14:46:00,21845,21845,21840,21840,4
14/08/2009,14:47:00,21845,21845,21840,21840,17
14/08/2009,14:48:00,21845,21850,21845,21845,8
14/08/2009,14:49:00,21845,21845,21825,21825,23
14/08/2009,14:50:00,21820,21820,21800,21805,26
14/08/2009,14:51:00,21805,21820,21800,21820,23
14/08/2009,14:52:00,21820,21820,21810,21810,26
14/08/2009,14:53:00,21805,21805,21790,21800,52
14/08/2009,14:54:00,21800,21820,21800,21810,11
14/08/2009,14:55:00,21820,21820,21810,21815,5
14/08/2009,14:56:00,21820,21820,21805,21805,8
14/08/2009,14:57:00,21810,21820,21810,21820,17
14/08/2009,14:58:00,21810,21810,21800,21800,6
14/08/2009,14:59:00,21800,21805,21795,21805,28
14/08/2009,15:00:00,21805,21805,21790,21795,18
14/08/2009,15:01:00,21795,21815,21795,21815,31
14/08/2009,15:02:00,21810,21810,21810,21810,1
14/08/2009,15:03:00,21810,21820,21810,21820,5
14/08/2009,15:04:00,21815,21815,21810,21810,2
14/08/2009,15:05:00,21820,21830,21820,21830,8
14/08/2009,15:06:00,21835,21840,21835,21835,12
14/08/2009,15:07:00,21835,21860,21835,21840,23
14/08/2009,15:08:00,21835,21845,21825,21845,18
14/08/2009,15:09:00,21840,21840,21835,21840,4
14/08/2009,15:11:00,21840,21840,21835,21840,4
14/08/2009,15:12:00,21840,21840,21835,21835,3
14/08/2009,15:13:00,21840,21840,21840,21840,1
14/08/2009,15:14:00,21845,21845,21835,21835,4
14/08/2009,15:15:00,21845,21875,21790,21805,90
14/08/2009,15:16:00,21805,21835,21800,21835,27
14/08/2009,15:17:00,21830,21830,21800,21815,17
14/08/2009,15:18:00,21820,21835,21820,21830,7
14/08/2009,15:19:00,21830,21830,21830,21830,2
14/08/2009,15:20:00,21825,21825,21820,21820,3
14/08/2009,15:21:00,21815,21825,21815,21815,92
14/08/2009,15:22:00,21820,21820,21815,21815,5
14/08/2009,15:23:00,21825,21825,21820,21825,4
14/08/2009,15:24:00,21820,21820,21810,21810,15
14/08/2009,15:25:00,21805,21805,21795,21800,33
14/08/2009,15:26:00,21800,21805,21800,21800,6
14/08/2009,15:27:00,21805,21815,21800,21815,9
14/08/2009,15:29:00,21815,21815,21810,21815,8
14/08/2009,15:30:00,21820,21830,21810,21810,19
14/08/2009,15:31:00,21815,21820,21815,21820,11
14/08/2009,15:32:00,21815,21815,21775,21780,39
14/08/2009,15:33:00,21780,21780,21760,21765,50
14/08/2009,15:34:00,21760,21805,21760,21785,53
14/08/2009,15:35:00,21785,21785,21750,21770,47
14/08/2009,15:36:00,21770,21770,21750,21760,23
14/08/2009,15:37:00,21760,21790,21760,21780,26
14/08/2009,15:38:00,21785,21790,21780,21785,13
14/08/2009,15:39:00,21775,21780,21760,21765,18
14/08/2009,15:40:00,21770,21770,21745,21750,51
14/08/2009,15:41:00,21750,21755,21735,21755,33
14/08/2009,15:42:00,21755,21755,21735,21735,16
14/08/2009,15:43:00,21745,21775,21745,21775,23
14/08/2009,15:44:00,21780,21785,21755,21755,28
14/08/2009,15:45:00,21755,21755,21725,21730,44
14/08/2009,15:46:00,21730,21755,21725,21745,41
14/08/2009,15:47:00,21745,21745,21720,21745,47
14/08/2009,15:48:00,21740,21760,21740,21760,45
14/08/2009,15:49:00,21755,21760,21750,21750,10
14/08/2009,15:50:00,21750,21755,21750,21755,10
14/08/2009,15:51:00,21755,21760,21750,21755,24
14/08/2009,15:52:00,21760,21765,21760,21765,2
14/08/2009,15:53:00,21770,21785,21765,21765,34
14/08/2009,15:54:00,21770,21775,21750,21750,35
14/08/2009,15:55:00,21750,21750,21675,21680,149
14/08/2009,15:56:00,21675,21680,21640,21660,114
14/08/2009,15:57:00,21655,21670,21650,21660,44
14/08/2009,15:58:00,21660,21705,21650,21695,76
14/08/2009,15:59:00,21690,21695,21660,21660,50
14/08/2009,16:00:00,21655,21655,21555,21565,189
14/08/2009,16:01:00,21565,21605,21550,21595,99
14/08/2009,16:02:00,21595,21615,21580,21600,104
14/08/2009,16:03:00,21600,21600,21545,21550,83
14/08/2009,16:04:00,21550,21580,21545,21570,51
14/08/2009,16:05:00,21565,21580,21550,21560,79
14/08/2009,16:06:00,21555,21555,21525,21540,55
14/08/2009,16:07:00,21540,21555,21535,21555,55
14/08/2009,16:08:00,21560,21585,21560,21580,49
14/08/2009,16:09:00,21580,21590,21570,21575,42
14/08/2009,16:10:00,21585,21585,21560,21570,38
14/08/2009,16:11:00,21575,21585,21555,21575,41
14/08/2009,16:12:00,21580,21580,21555,21565,47
14/08/2009,16:13:00,21555,21555,21515,21520,88
14/08/2009,16:14:00,21510,21530,21505,21515,32
14/08/2009,16:15:00,21515,21520,21470,21480,89
14/08/2009,16:16:00,21475,21475,21460,21460,76
14/08/2009,16:17:00,21465,21480,21450,21480,55
14/08/2009,16:18:00,21480,21540,21475,21540,48
14/08/2009,16:19:00,21545,21560,21530,21555,50
14/08/2009,16:20:00,21550,21550,21525,21535,48
14/08/2009,16:21:00,21540,21550,21530,21545,50
14/08/2009,16:22:00,21545,21555,21540,21545,41
14/08/2009,16:23:00,21540,21550,21540,21545,23
14/08/2009,16:24:00,21545,21555,21535,21550,23
14/08/2009,16:25:00,21555,21575,21555,21570,36
14/08/2009,16:26:00,21575,21590,21570,21585,62
14/08/2009,16:27:00,21580,21600,21580,21595,28
14/08/2009,16:28:00,21595,21605,21590,21590,23
14/08/2009,16:29:00,21590,21600,21570,21570,31
14/08/2009,16:30:00,21565,21570,21545,21550,64
14/08/2009,16:31:00,21545,21575,21545,21560,61
14/08/2009,16:32:00,21565,21570,21550,21550,28
14/08/2009,16:33:00,21550,21550,21535,21545,146
14/08/2009,16:34:00,21540,21550,21530,21550,28
14/08/2009,16:35:00,21545,21545,21525,21525,10
14/08/2009,16:36:00,21520,21530,21500,21520,34
14/08/2009,16:37:00,21525,21540,21520,21540,45
14/08/2009,16:38:00,21545,21565,21545,21550,24
14/08/2009,16:39:00,21555,21565,21555,21565,6
14/08/2009,16:40:00,21565,21565,21545,21545,12
14/08/2009,16:41:00,21550,21550,21545,21545,5
14/08/2009,16:42:00,21555,21555,21540,21545,8
14/08/2009,16:43:00,21540,21570,21540,21570,26
14/08/2009,16:44:00,21565,21565,21555,21560,11
14/08/2009,16:45:00,21550,21555,21515,21515,48
14/08/2009,16:46:00,21515,21550,21510,21535,59
14/08/2009,16:47:00,21530,21550,21530,21535,22
14/08/2009,16:48:00,21530,21540,21525,21540,24
14/08/2009,16:49:00,21545,21555,21545,21550,21
14/08/2009,16:50:00,21540,21545,21525,21525,29
14/08/2009,16:51:00,21530,21535,21520,21535,24
14/08/2009,16:52:00,21535,21535,21515,21525,23
14/08/2009,16:53:00,21525,21525,21515,21520,15
14/08/2009,16:54:00,21515,21515,21500,21510,32
14/08/2009,16:55:00,21515,21520,21505,21520,24
14/08/2009,16:56:00,21520,21520,21510,21520,10
14/08/2009,16:57:00,21525,21530,21515,21520,19
14/08/2009,16:58:00,21525,21540,21525,21540,33
14/08/2009,16:59:00,21540,21550,21530,21550,40
14/08/2009,17:00:00,21555,21555,21530,21540,40
14/08/2009,17:01:00,21540,21540,21535,21535,10
14/08/2009,17:02:00,21540,21545,21540,21545,9
14/08/2009,17:03:00,21545,21580,21545,21580,536
14/08/2009,17:04:00,21580,21580,21570,21575,68
14/08/2009,17:05:00,21570,21575,21565,21565,28
14/08/2009,17:06:00,21570,21570,21570,21570,4
14/08/2009,17:07:00,21565,21565,21560,21560,26
14/08/2009,17:08:00,21560,21560,21535,21535,14
14/08/2009,17:09:00,21540,21550,21540,21550,6
14/08/2009,17:10:00,21550,21550,21540,21540,14
14/08/2009,17:11:00,21550,21550,21550,21550,4
14/08/2009,17:12:00,21550,21560,21550,21560,10
14/08/2009,17:13:00,21560,21570,21560,21560,20
14/08/2009,17:14:00,21555,21560,21545,21550,36
14/08/2009,17:15:00,21555,21565,21550,21560,21
14/08/2009,17:16:00,21565,21570,21550,21550,31
14/08/2009,17:17:00,21550,21550,21540,21540,22
14/08/2009,17:18:00,21535,21540,21530,21540,19
14/08/2009,17:19:00,21545,21560,21545,21555,29
14/08/2009,17:20:00,21550,21550,21545,21550,19
14/08/2009,17:21:00,21555,21560,21555,21555,24
14/08/2009,17:22:00,21555,21580,21555,21570,54
14/08/2009,17:23:00,21575,21575,21560,21560,15
14/08/2009,17:24:00,21565,21575,21560,21560,32
14/08/2009,17:25:00,21560,21565,21535,21535,66
14/08/2009,17:26:00,21540,21555,21540,21550,28
14/08/2009,17:27:00,21555,21575,21555,21570,29
14/08/2009,17:28:00,21575,21580,21555,21555,45
14/08/2009,17:29:00,21555,21570,21550,21560,59
14/08/2009,17:30:00,21555,21570,21550,21555,50
14/08/2009,17:31:00,21560,21580,21560,21560,104
14/08/2009,17:32:00,21560,21570,21560,21560,17
14/08/2009,17:33:00,21565,21575,21555,21555,31
14/08/2009,17:34:00,21555,21560,21545,21560,48
14/08/2009,17:35:00,21560,21575,21550,21570,40
14/08/2009,17:36:00,21570,21570,21555,21565,25
14/08/2009,17:37:00,21565,21580,21565,21580,27
14/08/2009,17:38:00,21585,21585,21580,21580,15
14/08/2009,17:39:00,21580,21585,21570,21585,38