DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
17/08/2009,09:00:00,21400,21480,21365,21375,291
17/08/2009,09:01:00,21380,21395,21365,21395,113
17/08/2009,09:02:00,21395,21395,21375,21385,47
17/08/2009,09:03:00,21385,21395,21380,21390,26
17/08/2009,09:04:00,21390,21390,21355,21365,72
17/08/2009,09:05:00,21365,21365,21300,21320,168
17/08/2009,09:06:00,21320,21355,21315,21340,104
17/08/2009,09:07:00,21345,21345,21330,21335,32
17/08/2009,09:08:00,21340,21350,21325,21330,38
17/08/2009,09:09:00,21335,21345,21335,21340,39
17/08/2009,09:10:00,21340,21345,21330,21330,52
17/08/2009,09:11:00,21330,21345,21325,21340,52
17/08/2009,09:12:00,21340,21340,21330,21335,42
17/08/2009,09:13:00,21335,21340,21330,21330,44
17/08/2009,09:14:00,21335,21340,21330,21340,23
17/08/2009,09:15:00,21340,21340,21330,21330,46
17/08/2009,09:16:00,21330,21335,21315,21335,64
17/08/2009,09:17:00,21340,21345,21325,21325,43
17/08/2009,09:18:00,21325,21345,21325,21335,30
17/08/2009,09:19:00,21335,21370,21335,21370,43
17/08/2009,09:20:00,21375,21375,21365,21375,36
17/08/2009,09:21:00,21370,21425,21365,21425,106
17/08/2009,09:22:00,21425,21470,21420,21470,165
17/08/2009,09:23:00,21470,21525,21470,21500,131
17/08/2009,09:24:00,21500,21500,21480,21480,71
17/08/2009,09:25:00,21485,21485,21475,21485,25
17/08/2009,09:26:00,21485,21495,21475,21490,51
17/08/2009,09:27:00,21490,21495,21465,21475,48
17/08/2009,09:28:00,21475,21480,21470,21470,26
17/08/2009,09:29:00,21465,21480,21465,21475,20
17/08/2009,09:30:00,21480,21485,21475,21480,25
17/08/2009,09:31:00,21480,21480,21450,21465,63
17/08/2009,09:32:00,21465,21470,21460,21460,27
17/08/2009,09:33:00,21465,21470,21450,21455,52
17/08/2009,09:34:00,21455,21455,21420,21430,61
17/08/2009,09:35:00,21430,21435,21410,21410,41
17/08/2009,09:36:00,21405,21410,21390,21410,46
17/08/2009,09:37:00,21410,21415,21410,21415,14
17/08/2009,09:38:00,21410,21435,21410,21415,16
17/08/2009,09:39:00,21415,21415,21405,21415,17
17/08/2009,09:40:00,21425,21425,21415,21420,14
17/08/2009,09:41:00,21415,21415,21410,21410,7
17/08/2009,09:42:00,21410,21410,21400,21405,25
17/08/2009,09:43:00,21405,21430,21405,21425,48
17/08/2009,09:44:00,21430,21430,21410,21420,29
17/08/2009,09:45:00,21420,21420,21415,21415,13
17/08/2009,09:46:00,21415,21415,21395,21395,23
17/08/2009,09:47:00,21395,21400,21395,21395,26
17/08/2009,09:48:00,21395,21410,21375,21380,64
17/08/2009,09:49:00,21375,21375,21360,21375,37
17/08/2009,09:50:00,21370,21375,21360,21360,21
17/08/2009,09:51:00,21360,21380,21360,21370,35
17/08/2009,09:52:00,21370,21385,21365,21370,31
17/08/2009,09:53:00,21370,21370,21350,21355,42
17/08/2009,09:54:00,21355,21365,21355,21365,16
17/08/2009,09:55:00,21360,21360,21355,21360,29
17/08/2009,09:56:00,21365,21380,21365,21380,23
17/08/2009,09:57:00,21385,21385,21380,21385,15
17/08/2009,09:58:00,21385,21385,21370,21370,16
17/08/2009,09:59:00,21365,21365,21335,21350,51
17/08/2009,10:00:00,21350,21355,21335,21335,63
17/08/2009,10:01:00,21335,21345,21325,21340,31
17/08/2009,10:02:00,21335,21355,21330,21355,41
17/08/2009,10:03:00,21355,21365,21330,21335,50
17/08/2009,10:04:00,21335,21335,21285,21290,161
17/08/2009,10:05:00,21295,21310,21295,21305,53
17/08/2009,10:06:00,21300,21300,21185,21230,385
17/08/2009,10:07:00,21235,21235,21190,21195,161
17/08/2009,10:08:00,21205,21205,21170,21195,107
17/08/2009,10:09:00,21195,21230,21190,21230,106
17/08/2009,10:10:00,21225,21235,21200,21205,62
17/08/2009,10:11:00,21205,21210,21180,21185,37
17/08/2009,10:12:00,21185,21185,21090,21090,148
17/08/2009,10:13:00,21095,21110,21085,21100,118
17/08/2009,10:14:00,21100,21105,21055,21070,65
17/08/2009,10:15:00,21070,21105,21055,21095,85
17/08/2009,10:16:00,21105,21145,21105,21145,118
17/08/2009,10:17:00,21150,21180,21150,21170,77
17/08/2009,10:18:00,21175,21190,21175,21175,45
17/08/2009,10:19:00,21170,21180,21160,21165,40
17/08/2009,10:20:00,21170,21175,21145,21145,50
17/08/2009,10:21:00,21145,21160,21140,21155,32
17/08/2009,10:22:00,21165,21175,21165,21175,27
17/08/2009,10:23:00,21175,21180,21165,21165,46
17/08/2009,10:24:00,21165,21190,21165,21190,29
17/08/2009,10:25:00,21190,21220,21185,21220,40
17/08/2009,10:26:00,21215,21225,21200,21200,38
17/08/2009,10:27:00,21190,21195,21175,21190,29
17/08/2009,10:28:00,21185,21215,21180,21210,33
17/08/2009,10:29:00,21215,21220,21205,21215,32
17/08/2009,10:30:00,21210,21230,21210,21220,27
17/08/2009,10:31:00,21220,21225,21210,21210,14
17/08/2009,10:32:00,21210,21210,21190,21195,23
17/08/2009,10:33:00,21200,21200,21170,21175,12
17/08/2009,10:34:00,21180,21200,21180,21185,12
17/08/2009,10:35:00,21190,21195,21185,21185,5
17/08/2009,10:36:00,21185,21190,21180,21190,4
17/08/2009,10:37:00,21185,21205,21185,21205,15
17/08/2009,10:38:00,21200,21200,21190,21190,4
17/08/2009,10:39:00,21185,21195,21185,21195,6
17/08/2009,10:40:00,21200,21205,21200,21205,12
17/08/2009,10:41:00,21205,21220,21200,21200,24
17/08/2009,10:42:00,21205,21205,21200,21205,19
17/08/2009,10:43:00,21205,21205,21200,21200,59
17/08/2009,10:44:00,21200,21200,21190,21190,18
17/08/2009,10:45:00,21190,21195,21170,21170,25
17/08/2009,10:46:00,21170,21175,21155,21160,44
17/08/2009,10:47:00,21155,21160,21145,21145,24
17/08/2009,10:48:00,21145,21145,21130,21135,74
17/08/2009,10:49:00,21135,21145,21125,21145,32
17/08/2009,10:50:00,21145,21145,21130,21140,11
17/08/2009,10:51:00,21135,21150,21135,21145,19
17/08/2009,10:52:00,21150,21155,21115,21120,46
17/08/2009,10:53:00,21115,21115,21100,21100,33
17/08/2009,10:54:00,21105,21105,21090,21090,19
17/08/2009,10:55:00,21090,21120,21090,21115,36
17/08/2009,10:56:00,21115,21120,21110,21120,6
17/08/2009,10:57:00,21120,21120,21095,21100,18
17/08/2009,10:58:00,21100,21100,21090,21095,11
17/08/2009,10:59:00,21100,21100,21090,21095,8
17/08/2009,11:00:00,21090,21115,21090,21110,24
17/08/2009,11:01:00,21105,21120,21105,21120,22
17/08/2009,11:02:00,21120,21125,21115,21115,43
17/08/2009,11:03:00,21120,21130,21115,21130,28
17/08/2009,11:04:00,21125,21130,21120,21125,24
17/08/2009,11:05:00,21125,21125,21095,21100,27
17/08/2009,11:06:00,21100,21105,21090,21095,19
17/08/2009,11:07:00,21090,21090,21060,21070,42
17/08/2009,11:08:00,21065,21070,21060,21070,23
17/08/2009,11:09:00,21070,21080,21065,21080,21
17/08/2009,11:10:00,21090,21120,21090,21120,57
17/08/2009,11:11:00,21115,21125,21110,21115,15
17/08/2009,11:12:00,21115,21120,21115,21115,24
17/08/2009,11:13:00,21110,21120,21110,21120,14
17/08/2009,11:14:00,21120,21130,21120,21120,17
17/08/2009,11:15:00,21120,21140,21120,21140,41
17/08/2009,11:16:00,21145,21160,21145,21150,26
17/08/2009,11:17:00,21155,21155,21125,21125,49
17/08/2009,11:18:00,21125,21145,21125,21145,19
17/08/2009,11:19:00,21140,21145,21140,21145,2
17/08/2009,11:20:00,21145,21155,21135,21135,40
17/08/2009,11:21:00,21125,21130,21110,21110,19
17/08/2009,11:22:00,21110,21110,21105,21105,19
17/08/2009,11:23:00,21105,21110,21090,21090,21
17/08/2009,11:24:00,21095,21105,21085,21105,21
17/08/2009,11:25:00,21105,21105,21080,21080,25
17/08/2009,11:26:00,21080,21095,21080,21095,28
17/08/2009,11:27:00,21090,21090,21070,21070,29
17/08/2009,11:28:00,21070,21085,21060,21060,18
17/08/2009,11:29:00,21065,21080,21060,21060,27
17/08/2009,11:30:00,21055,21055,21030,21035,66
17/08/2009,11:31:00,21035,21060,21035,21055,47
17/08/2009,11:32:00,21055,21055,21040,21040,33
17/08/2009,11:33:00,21040,21045,21030,21040,23
17/08/2009,11:34:00,21045,21055,21045,21050,23
17/08/2009,11:35:00,21050,21055,21050,21055,6
17/08/2009,11:36:00,21055,21080,21055,21070,71
17/08/2009,11:37:00,21080,21100,21080,21090,78
17/08/2009,11:38:00,21085,21085,21075,21075,7
17/08/2009,11:39:00,21080,21090,21080,21090,7
17/08/2009,11:40:00,21080,21095,21080,21080,13
17/08/2009,11:41:00,21090,21090,21085,21085,10
17/08/2009,11:42:00,21085,21115,21080,21110,46
17/08/2009,11:43:00,21110,21110,21105,21105,10
17/08/2009,11:44:00,21110,21110,21110,21110,1
17/08/2009,11:45:00,21110,21110,21105,21105,13
17/08/2009,11:46:00,21100,21100,21070,21085,31
17/08/2009,11:47:00,21085,21090,21085,21090,10
17/08/2009,11:48:00,21090,21090,21090,21090,5
17/08/2009,11:49:00,21095,21100,21075,21080,50
17/08/2009,11:50:00,21075,21100,21070,21100,13
17/08/2009,11:51:00,21100,21100,21085,21085,20
17/08/2009,11:52:00,21090,21090,21090,21090,3
17/08/2009,11:53:00,21090,21100,21090,21100,19
17/08/2009,11:54:00,21105,21105,21095,21095,9
17/08/2009,11:55:00,21090,21100,21085,21095,10
17/08/2009,11:56:00,21095,21115,21095,21115,12
17/08/2009,11:57:00,21120,21130,21120,21130,18
17/08/2009,11:58:00,21130,21135,21110,21110,10
17/08/2009,11:59:00,21120,21120,21100,21100,9
17/08/2009,12:00:00,21100,21105,21100,21105,13
17/08/2009,12:01:00,21105,21110,21105,21110,8
17/08/2009,12:03:00,21110,21115,21110,21110,11
17/08/2009,12:04:00,21115,21120,21115,21120,10
17/08/2009,12:05:00,21120,21120,21110,21110,28
17/08/2009,12:06:00,21115,21115,21110,21110,13
17/08/2009,12:07:00,21110,21110,21100,21105,35
17/08/2009,12:08:00,21100,21105,21080,21085,36
17/08/2009,12:09:00,21080,21090,21080,21090,6
17/08/2009,12:10:00,21090,21090,21085,21085,31
17/08/2009,12:11:00,21090,21100,21090,21100,16
17/08/2009,12:12:00,21085,21085,21060,21065,43
17/08/2009,12:13:00,21060,21080,21060,21070,20
17/08/2009,12:14:00,21075,21080,21075,21075,13
17/08/2009,12:15:00,21080,21080,21075,21075,4
17/08/2009,12:16:00,21075,21075,21075,21075,2
17/08/2009,12:17:00,21070,21075,21065,21075,30
17/08/2009,12:18:00,21075,21075,21055,21065,49
17/08/2009,12:19:00,21060,21060,21035,21035,26
17/08/2009,12:20:00,21040,21065,21040,21050,32
17/08/2009,12:21:00,21040,21050,21040,21050,7
17/08/2009,12:22:00,21060,21060,21060,21060,9
17/08/2009,12:23:00,21055,21060,21040,21040,9
17/08/2009,12:24:00,21045,21050,21040,21040,8
17/08/2009,12:25:00,21040,21040,21035,21040,9
17/08/2009,12:26:00,21040,21045,21040,21045,6
17/08/2009,12:27:00,21050,21050,21035,21040,23
17/08/2009,12:28:00,21035,21045,21030,21035,30
17/08/2009,12:29:00,21035,21040,21035,21035,9
17/08/2009,12:30:00,21040,21040,21035,21035,9
17/08/2009,12:31:00,21030,21040,21030,21040,18
17/08/2009,12:32:00,21035,21035,21030,21030,5
17/08/2009,12:33:00,21040,21040,21035,21040,10
17/08/2009,12:34:00,21045,21045,21045,21045,7
17/08/2009,12:35:00,21045,21045,21040,21040,7
17/08/2009,12:36:00,21050,21055,21050,21050,33
17/08/2009,12:37:00,21050,21050,21045,21050,5
17/08/2009,12:38:00,21050,21055,21040,21040,11
17/08/2009,12:39:00,21040,21045,21035,21045,19
17/08/2009,12:40:00,21045,21045,21045,21045,4
17/08/2009,12:41:00,21050,21055,21050,21055,5
17/08/2009,12:42:00,21050,21055,21050,21050,6
17/08/2009,12:43:00,21050,21050,21040,21040,10
17/08/2009,12:44:00,21040,21040,21035,21035,6
17/08/2009,12:45:00,21040,21050,21040,21045,10
17/08/2009,12:46:00,21040,21040,21040,21040,5
17/08/2009,12:47:00,21035,21035,21030,21035,22
17/08/2009,12:48:00,21035,21035,21030,21030,9
17/08/2009,12:49:00,21025,21050,21025,21040,23
17/08/2009,12:50:00,21035,21035,21030,21035,8
17/08/2009,12:51:00,21030,21035,21030,21035,15
17/08/2009,12:52:00,21035,21035,21035,21035,2
17/08/2009,12:53:00,21040,21040,21010,21010,20
17/08/2009,12:54:00,21010,21015,21010,21010,17
17/08/2009,12:55:00,21015,21015,21005,21010,12
17/08/2009,12:56:00,21020,21020,21010,21010,11
17/08/2009,12:57:00,21010,21015,21010,21015,22
17/08/2009,12:58:00,21010,21015,20990,21000,38
17/08/2009,12:59:00,20995,21000,20990,21000,60
17/08/2009,13:00:00,21005,21020,21000,21015,45
17/08/2009,13:01:00,21020,21030,21015,21025,35
17/08/2009,13:02:00,21020,21020,21015,21020,27
17/08/2009,13:03:00,21020,21025,21020,21020,11
17/08/2009,13:04:00,21025,21025,21020,21020,6
17/08/2009,13:05:00,21025,21025,21005,21005,34
17/08/2009,13:06:00,21010,21015,21005,21015,29
17/08/2009,13:07:00,21010,21010,21000,21000,6
17/08/2009,13:08:00,21000,21005,21000,21005,6
17/08/2009,13:09:00,21010,21020,21005,21005,22
17/08/2009,13:10:00,21005,21005,21000,21000,6
17/08/2009,13:11:00,21010,21015,21005,21005,8
17/08/2009,13:12:00,21000,21000,21000,21000,6
17/08/2009,13:13:00,21005,21005,21005,21005,1
17/08/2009,13:14:00,21005,21010,20995,21000,31
17/08/2009,13:15:00,21000,21000,20985,20985,29
17/08/2009,13:16:00,20990,20990,20935,20940,84
17/08/2009,13:17:00,20940,20945,20930,20945,79
17/08/2009,13:18:00,20955,20955,20925,20935,29
17/08/2009,13:19:00,20935,20940,20930,20930,11
17/08/2009,13:20:00,20945,20945,20935,20945,19
17/08/2009,13:21:00,20950,20965,20950,20965,15
17/08/2009,13:22:00,20960,20965,20960,20965,9
17/08/2009,13:23:00,20960,20960,20960,20960,16
17/08/2009,13:24:00,20965,20970,20965,20970,5
17/08/2009,13:25:00,20970,20975,20970,20975,7
17/08/2009,13:26:00,20970,20970,20970,20970,6
17/08/2009,13:27:00,20970,20975,20970,20975,2
17/08/2009,13:28:00,20980,20990,20980,20990,26
17/08/2009,13:29:00,20995,21000,20995,21000,23
17/08/2009,13:30:00,21005,21005,21000,21000,5
17/08/2009,13:31:00,21005,21005,20995,21000,8
17/08/2009,13:32:00,21010,21015,21005,21010,17
17/08/2009,13:33:00,21010,21015,20990,21010,83
17/08/2009,13:34:00,21000,21025,20990,21015,75
17/08/2009,13:35:00,21010,21020,21010,21020,13
17/08/2009,13:36:00,21020,21020,21000,21005,30
17/08/2009,13:37:00,21005,21015,20990,20995,32
17/08/2009,13:38:00,20990,21010,20990,21000,7
17/08/2009,13:39:00,21005,21005,20995,20995,5
17/08/2009,13:40:00,20990,20995,20980,20990,46
17/08/2009,13:41:00,20990,20990,20975,20985,19
17/08/2009,13:42:00,20975,20975,20965,20975,10
17/08/2009,13:43:00,20975,20975,20955,20965,8
17/08/2009,13:44:00,20970,20970,20965,20965,3
17/08/2009,13:45:00,20970,20985,20970,20980,16
17/08/2009,13:47:00,20970,20975,20970,20975,7
17/08/2009,13:48:00,20980,20980,20980,20980,5
17/08/2009,13:49:00,20985,20985,20980,20985,11
17/08/2009,13:50:00,20980,21000,20975,20990,41
17/08/2009,13:51:00,20990,20990,20985,20985,8
17/08/2009,13:52:00,20995,21000,20985,20985,24
17/08/2009,13:53:00,20990,20990,20970,20970,17
17/08/2009,13:54:00,20980,20985,20980,20985,5
17/08/2009,13:55:00,20980,20980,20965,20965,12
17/08/2009,13:56:00,20970,20970,20965,20965,3
17/08/2009,13:57:00,20965,20965,20950,20950,12
17/08/2009,13:58:00,20950,20950,20930,20945,82
17/08/2009,13:59:00,20950,20955,20940,20945,41
17/08/2009,14:00:00,20950,20955,20945,20950,28
17/08/2009,14:01:00,20950,20950,20950,20950,4
17/08/2009,14:02:00,20945,20955,20945,20955,6
17/08/2009,14:03:00,20950,20965,20950,20965,11
17/08/2009,14:04:00,20970,20980,20965,20980,15
17/08/2009,14:05:00,20990,20995,20980,20995,14
17/08/2009,14:06:00,20995,21000,20990,20995,29
17/08/2009,14:07:00,20990,20990,20985,20990,9
17/08/2009,14:08:00,20995,21005,20990,21005,31
17/08/2009,14:09:00,21005,21010,21000,21005,32
17/08/2009,14:10:00,21010,21020,21005,21015,40
17/08/2009,14:11:00,21015,21025,21015,21025,17
17/08/2009,14:12:00,21025,21030,21020,21030,57
17/08/2009,14:13:00,21030,21040,21030,21030,37
17/08/2009,14:14:00,21030,21040,21030,21040,34
17/08/2009,14:15:00,21035,21040,21030,21040,15
17/08/2009,14:16:00,21045,21060,21045,21060,14
17/08/2009,14:17:00,21055,21065,21055,21060,11
17/08/2009,14:18:00,21055,21055,21050,21055,8
17/08/2009,14:19:00,21055,21070,21050,21055,42
17/08/2009,14:20:00,21055,21065,21045,21055,58
17/08/2009,14:21:00,21060,21060,21050,21050,28
17/08/2009,14:22:00,21060,21060,21050,21050,7
17/08/2009,14:24:00,21055,21060,21045,21045,22
17/08/2009,14:25:00,21045,21055,21045,21055,13
17/08/2009,14:26:00,21055,21055,21055,21055,4
17/08/2009,14:27:00,21055,21065,21055,21065,11
17/08/2009,14:28:00,21070,21075,21070,21070,12
17/08/2009,14:29:00,21065,21075,21065,21075,20
17/08/2009,14:30:00,21080,21125,21075,21100,189
17/08/2009,14:31:00,21090,21095,21060,21080,66
17/08/2009,14:32:00,21085,21105,21080,21095,40
17/08/2009,14:33:00,21085,21095,21080,21095,22
17/08/2009,14:34:00,21095,21100,21090,21100,18
17/08/2009,14:35:00,21105,21120,21100,21110,26
17/08/2009,14:36:00,21115,21115,21105,21110,19
17/08/2009,14:37:00,21110,21140,21110,21135,45
17/08/2009,14:38:00,21135,21145,21135,21145,11
17/08/2009,14:39:00,21140,21150,21140,21150,27
17/08/2009,14:40:00,21150,21180,21150,21165,64
17/08/2009,14:41:00,21165,21165,21160,21165,15
17/08/2009,14:42:00,21165,21165,21150,21150,16
17/08/2009,14:43:00,21155,21155,21140,21140,34
17/08/2009,14:44:00,21145,21150,21135,21135,26
17/08/2009,14:45:00,21140,21140,21135,21135,12
17/08/2009,14:46:00,21135,21135,21120,21120,29
17/08/2009,14:47:00,21115,21115,21105,21105,13
17/08/2009,14:48:00,21100,21100,21070,21070,43
17/08/2009,14:49:00,21075,21075,21055,21070,40
17/08/2009,14:50:00,21065,21070,21065,21070,6
17/08/2009,14:51:00,21070,21090,21070,21090,6
17/08/2009,14:52:00,21090,21090,21080,21085,21
17/08/2009,14:53:00,21090,21110,21090,21110,20
17/08/2009,14:54:00,21110,21115,21105,21110,15
17/08/2009,14:55:00,21115,21115,21095,21095,23
17/08/2009,14:56:00,21090,21105,21090,21100,21
17/08/2009,14:57:00,21105,21115,21105,21110,15
17/08/2009,14:58:00,21110,21120,21110,21120,23
17/08/2009,14:59:00,21120,21120,21115,21115,9
17/08/2009,15:00:00,21110,21150,21110,21135,44
17/08/2009,15:01:00,21140,21140,21120,21120,24
17/08/2009,15:02:00,21115,21135,21115,21130,17
17/08/2009,15:03:00,21125,21125,21120,21125,19
17/08/2009,15:04:00,21125,21125,21120,21120,6
17/08/2009,15:05:00,21120,21120,21120,21120,1
17/08/2009,15:06:00,21110,21110,21090,21095,21
17/08/2009,15:07:00,21090,21090,21070,21075,52
17/08/2009,15:08:00,21075,21100,21075,21090,14
17/08/2009,15:09:00,21085,21100,21085,21100,12
17/08/2009,15:10:00,21095,21100,21080,21090,29
17/08/2009,15:11:00,21090,21090,21090,21090,2
17/08/2009,15:12:00,21090,21100,21090,21100,6
17/08/2009,15:13:00,21100,21105,21100,21105,10
17/08/2009,15:14:00,21110,21125,21110,21125,13
17/08/2009,15:15:00,21125,21130,21115,21125,17
17/08/2009,15:16:00,21125,21125,21125,21125,3
17/08/2009,15:17:00,21130,21135,21130,21130,14
17/08/2009,15:18:00,21135,21140,21135,21140,3
17/08/2009,15:19:00,21145,21145,21130,21135,27
17/08/2009,15:20:00,21135,21145,21125,21145,18
17/08/2009,15:21:00,21140,21140,21135,21135,8
17/08/2009,15:22:00,21135,21135,21120,21120,15
17/08/2009,15:23:00,21125,21135,21125,21130,5
17/08/2009,15:24:00,21130,21135,21130,21130,5
17/08/2009,15:25:00,21135,21135,21125,21125,4
17/08/2009,15:26:00,21125,21130,21125,21125,14
17/08/2009,15:27:00,21125,21125,21120,21120,3
17/08/2009,15:28:00,21115,21130,21115,21125,13
17/08/2009,15:29:00,21130,21135,21115,21115,16
17/08/2009,15:30:00,21115,21115,21070,21080,79
17/08/2009,15:31:00,21080,21085,21060,21075,51
17/08/2009,15:32:00,21075,21100,21070,21095,26
17/08/2009,15:33:00,21100,21115,21100,21100,25
17/08/2009,15:34:00,21105,21110,21095,21095,10
17/08/2009,15:35:00,21090,21100,21070,21085,33
17/08/2009,15:36:00,21085,21085,21030,21035,86
17/08/2009,15:37:00,21035,21050,21030,21050,33
17/08/2009,15:38:00,21050,21055,21020,21025,92
17/08/2009,15:39:00,21025,21035,21015,21025,47
17/08/2009,15:40:00,21020,21050,21010,21050,54
17/08/2009,15:41:00,21055,21065,21035,21055,38
17/08/2009,15:42:00,21060,21065,21040,21040,51
17/08/2009,15:43:00,21045,21045,21015,21015,42
17/08/2009,15:44:00,21015,21050,21015,21030,45
17/08/2009,15:45:00,21030,21030,21010,21015,49
17/08/2009,15:46:00,21020,21040,21020,21035,29
17/08/2009,15:47:00,21030,21055,21030,21050,19
17/08/2009,15:48:00,21045,21055,21040,21055,18
17/08/2009,15:49:00,21050,21050,21030,21040,14
17/08/2009,15:50:00,21045,21065,21040,21065,22
17/08/2009,15:51:00,21060,21080,21060,21070,42
17/08/2009,15:52:00,21070,21070,21065,21065,14
17/08/2009,15:53:00,21060,21065,21055,21065,32
17/08/2009,15:54:00,21065,21080,21065,21070,17
17/08/2009,15:55:00,21065,21075,21060,21070,18
17/08/2009,15:56:00,21075,21100,21070,21090,43
17/08/2009,15:57:00,21090,21115,21080,21115,29
17/08/2009,15:58:00,21120,21120,21100,21105,33
17/08/2009,15:59:00,21105,21105,21095,21095,14
17/08/2009,16:00:00,21090,21090,21065,21065,56
17/08/2009,16:01:00,21060,21080,21060,21080,36
17/08/2009,16:02:00,21085,21085,21060,21060,11
17/08/2009,16:03:00,21070,21095,21070,21095,20
17/08/2009,16:04:00,21100,21110,21095,21105,21
17/08/2009,16:05:00,21105,21105,21050,21065,70
17/08/2009,16:06:00,21065,21085,21065,21075,24
17/08/2009,16:07:00,21075,21085,21065,21085,21
17/08/2009,16:08:00,21090,21095,21080,21090,19
17/08/2009,16:09:00,21100,21100,21055,21060,46
17/08/2009,16:10:00,21060,21065,21055,21065,16
17/08/2009,16:11:00,21070,21070,21045,21055,20
17/08/2009,16:12:00,21050,21050,21030,21050,33
17/08/2009,16:13:00,21050,21060,21045,21060,16
17/08/2009,16:14:00,21060,21060,21040,21055,19
17/08/2009,16:15:00,21055,21055,21010,21010,92
17/08/2009,16:16:00,21010,21040,21010,21040,42
17/08/2009,16:17:00,21040,21040,21025,21030,45
17/08/2009,16:18:00,21040,21065,21030,21060,39
17/08/2009,16:19:00,21050,21065,21050,21055,21
17/08/2009,16:20:00,21045,21045,21035,21040,19
17/08/2009,16:21:00,21040,21065,21040,21065,24
17/08/2009,16:22:00,21055,21075,21055,21070,24
17/08/2009,16:23:00,21065,21065,21045,21050,22
17/08/2009,16:24:00,21055,21055,21035,21055,33
17/08/2009,16:25:00,21055,21055,21040,21050,16
17/08/2009,16:26:00,21050,21065,21045,21065,10
17/08/2009,16:27:00,21065,21065,21055,21055,6
17/08/2009,16:28:00,21060,21060,21040,21045,25
17/08/2009,16:29:00,21050,21065,21050,21065,23
17/08/2009,16:30:00,21060,21065,21045,21050,48
17/08/2009,16:31:00,21050,21060,21045,21055,22
17/08/2009,16:32:00,21055,21060,21045,21060,39
17/08/2009,16:33:00,21055,21055,21045,21050,10
17/08/2009,16:34:00,21055,21055,21040,21040,22
17/08/2009,16:35:00,21035,21050,21025,21030,32
17/08/2009,16:36:00,21025,21035,21020,21030,16
17/08/2009,16:37:00,21035,21035,21015,21015,37
17/08/2009,16:38:00,21025,21025,20990,20990,47
17/08/2009,16:39:00,20995,21015,20995,21010,41
17/08/2009,16:40:00,21005,21020,21005,21015,6
17/08/2009,16:41:00,21015,21020,21005,21015,27
17/08/2009,16:42:00,21015,21015,21005,21010,12
17/08/2009,16:43:00,21005,21005,20980,21005,56
17/08/2009,16:44:00,21000,21000,20980,20995,50
17/08/2009,16:45:00,20995,21005,20995,21000,14
17/08/2009,16:46:00,20995,20995,20980,20990,21
17/08/2009,16:47:00,20990,20995,20985,20995,11
17/08/2009,16:48:00,20990,20990,20985,20990,10
17/08/2009,16:49:00,20985,20990,20985,20990,10
17/08/2009,16:50:00,20995,20995,20990,20995,9
17/08/2009,16:51:00,20995,21020,20995,21010,49
17/08/2009,16:52:00,21005,21005,21000,21000,6
17/08/2009,16:53:00,21000,21015,21000,21005,34
17/08/2009,16:54:00,21000,21000,20990,20995,16
17/08/2009,16:55:00,20995,20995,20970,20975,30
17/08/2009,16:56:00,20975,20985,20970,20985,27
17/08/2009,16:57:00,20985,20995,20985,20990,23
17/08/2009,16:58:00,20990,20995,20975,20980,43
17/08/2009,16:59:00,20985,20990,20980,20990,31
17/08/2009,17:00:00,20995,21000,20985,20990,21
17/08/2009,17:01:00,20995,21000,20990,20995,12
17/08/2009,17:02:00,20990,20995,20965,20970,20
17/08/2009,17:03:00,20970,20975,20970,20975,5
17/08/2009,17:04:00,20975,20980,20960,20980,22
17/08/2009,17:05:00,20975,20990,20975,20985,13
17/08/2009,17:06:00,20990,20990,20970,20980,39
17/08/2009,17:07:00,20980,20990,20980,20985,30
17/08/2009,17:08:00,20985,20985,20980,20980,12
17/08/2009,17:09:00,20980,20980,20980,20980,5
17/08/2009,17:10:00,20975,20985,20975,20985,6
17/08/2009,17:11:00,20985,20995,20985,20990,6
17/08/2009,17:12:00,20995,20995,20985,20990,20
17/08/2009,17:13:00,20985,20990,20980,20980,10
17/08/2009,17:14:00,20985,20985,20980,20980,7
17/08/2009,17:15:00,20980,20980,20960,20960,39
17/08/2009,17:16:00,20970,20975,20970,20975,18
17/08/2009,17:17:00,20980,20985,20955,20965,40
17/08/2009,17:18:00,20955,20965,20930,20935,93
17/08/2009,17:19:00,20935,20940,20925,20930,61
17/08/2009,17:20:00,20930,20955,20930,20945,34
17/08/2009,17:21:00,20950,20960,20945,20950,62
17/08/2009,17:22:00,20960,20965,20955,20960,39
17/08/2009,17:23:00,20960,20970,20955,20970,21
17/08/2009,17:24:00,20970,20975,20960,20975,77
17/08/2009,17:25:00,20975,20995,20965,20970,78
17/08/2009,17:26:00,20975,21000,20975,20985,70
17/08/2009,17:27:00,20985,21015,20985,21015,107
17/08/2009,17:28:00,21010,21015,20985,20990,59
17/08/2009,17:29:00,20990,20990,20965,20970,150
17/08/2009,17:30:00,20980,21005,20970,21005,75
17/08/2009,17:31:00,21010,21020,21005,21005,70
17/08/2009,17:32:00,21005,21010,20985,20985,70
17/08/2009,17:33:00,20995,20995,20975,20990,54
17/08/2009,17:34:00,20985,21005,20985,21005,56
17/08/2009,17:35:00,21000,21030,21000,21030,66
17/08/2009,17:36:00,21030,21035,21025,21030,37
17/08/2009,17:37:00,21025,21030,21015,21020,23
17/08/2009,17:38:00,21020,21030,21020,21030,12
17/08/2009,17:39:00,21030,21050,21030,21050,29