DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
18/08/2009,09:00:00,21105,21160,21080,21120,160
18/08/2009,09:01:00,21120,21165,21120,21150,104
18/08/2009,09:02:00,21150,21150,21100,21105,53
18/08/2009,09:03:00,21110,21145,21110,21145,38
18/08/2009,09:04:00,21145,21155,21135,21135,40
18/08/2009,09:05:00,21135,21150,21105,21120,120
18/08/2009,09:06:00,21130,21140,21115,21130,53
18/08/2009,09:07:00,21125,21135,21125,21130,60
18/08/2009,09:08:00,21130,21145,21130,21145,33
18/08/2009,09:09:00,21140,21155,21135,21155,51
18/08/2009,09:10:00,21150,21155,21145,21145,31
18/08/2009,09:11:00,21150,21155,21140,21155,61
18/08/2009,09:12:00,21160,21170,21130,21135,127
18/08/2009,09:13:00,21130,21140,21125,21125,45
18/08/2009,09:14:00,21120,21130,21110,21115,51
18/08/2009,09:15:00,21110,21115,21085,21090,50
18/08/2009,09:16:00,21085,21100,21080,21100,26
18/08/2009,09:17:00,21095,21120,21080,21115,36
18/08/2009,09:18:00,21120,21140,21120,21135,34
18/08/2009,09:19:00,21130,21135,21130,21135,8
18/08/2009,09:20:00,21135,21135,21105,21110,27
18/08/2009,09:21:00,21110,21115,21090,21100,42
18/08/2009,09:22:00,21100,21115,21100,21115,21
18/08/2009,09:23:00,21120,21125,21120,21120,11
18/08/2009,09:24:00,21125,21130,21115,21120,39
18/08/2009,09:25:00,21120,21125,21120,21125,2
18/08/2009,09:26:00,21125,21130,21120,21125,27
18/08/2009,09:27:00,21125,21130,21120,21120,35
18/08/2009,09:28:00,21125,21125,21125,21125,4
18/08/2009,09:29:00,21125,21125,21125,21125,4
18/08/2009,09:30:00,21125,21140,21125,21140,18
18/08/2009,09:31:00,21145,21155,21145,21155,20
18/08/2009,09:32:00,21155,21170,21155,21170,35
18/08/2009,09:33:00,21170,21175,21155,21160,24
18/08/2009,09:34:00,21155,21155,21145,21145,14
18/08/2009,09:35:00,21145,21145,21135,21140,16
18/08/2009,09:36:00,21145,21155,21140,21150,12
18/08/2009,09:37:00,21150,21155,21140,21140,12
18/08/2009,09:38:00,21135,21135,21130,21130,11
18/08/2009,09:39:00,21130,21135,21125,21130,15
18/08/2009,09:40:00,21130,21135,21125,21130,22
18/08/2009,09:41:00,21130,21130,21120,21120,17
18/08/2009,09:42:00,21120,21130,21120,21120,9
18/08/2009,09:43:00,21120,21130,21115,21130,11
18/08/2009,09:44:00,21130,21135,21125,21135,11
18/08/2009,09:45:00,21135,21135,21120,21120,15
18/08/2009,09:46:00,21110,21120,21110,21120,4
18/08/2009,09:47:00,21110,21115,21110,21110,7
18/08/2009,09:48:00,21105,21105,21090,21090,21
18/08/2009,09:49:00,21090,21100,21090,21100,19
18/08/2009,09:50:00,21100,21105,21100,21100,11
18/08/2009,09:51:00,21095,21100,21095,21100,7
18/08/2009,09:52:00,21100,21100,21095,21095,4
18/08/2009,09:53:00,21095,21095,21095,21095,5
18/08/2009,09:54:00,21095,21100,21095,21100,8
18/08/2009,09:55:00,21095,21110,21095,21110,24
18/08/2009,09:56:00,21115,21115,21105,21105,4
18/08/2009,09:57:00,21105,21105,21105,21105,2
18/08/2009,09:58:00,21110,21110,21105,21105,5
18/08/2009,09:59:00,21110,21125,21110,21115,22
18/08/2009,10:00:00,21125,21125,21120,21125,12
18/08/2009,10:01:00,21125,21125,21120,21125,45
18/08/2009,10:02:00,21120,21125,21120,21120,13
18/08/2009,10:03:00,21125,21125,21120,21120,48
18/08/2009,10:04:00,21125,21125,21110,21110,26
18/08/2009,10:05:00,21110,21110,21105,21105,7
18/08/2009,10:06:00,21105,21110,21100,21105,8
18/08/2009,10:07:00,21110,21120,21110,21110,16
18/08/2009,10:08:00,21115,21115,21110,21110,2
18/08/2009,10:09:00,21110,21110,21105,21110,7
18/08/2009,10:10:00,21110,21110,21110,21110,2
18/08/2009,10:11:00,21105,21110,21105,21110,4
18/08/2009,10:12:00,21110,21110,21110,21110,5
18/08/2009,10:13:00,21110,21110,21110,21110,3
18/08/2009,10:14:00,21110,21125,21110,21125,12
18/08/2009,10:15:00,21130,21130,21125,21125,13
18/08/2009,10:16:00,21125,21125,21120,21120,11
18/08/2009,10:17:00,21120,21125,21120,21125,6
18/08/2009,10:18:00,21125,21125,21115,21115,4
18/08/2009,10:19:00,21115,21115,21095,21095,21
18/08/2009,10:20:00,21100,21105,21100,21100,19
18/08/2009,10:21:00,21100,21100,21095,21095,7
18/08/2009,10:22:00,21090,21095,21075,21075,43
18/08/2009,10:23:00,21075,21075,21070,21070,20
18/08/2009,10:24:00,21075,21090,21075,21080,18
18/08/2009,10:25:00,21080,21080,21080,21080,5
18/08/2009,10:26:00,21080,21080,21080,21080,2
18/08/2009,10:27:00,21080,21080,21070,21070,20
18/08/2009,10:28:00,21070,21075,21070,21070,6
18/08/2009,10:29:00,21065,21090,21065,21080,25
18/08/2009,10:30:00,21080,21090,21080,21080,12
18/08/2009,10:31:00,21080,21080,21080,21080,4
18/08/2009,10:32:00,21080,21080,21070,21070,15
18/08/2009,10:33:00,21075,21080,21075,21080,8
18/08/2009,10:34:00,21080,21080,21075,21075,3
18/08/2009,10:35:00,21080,21085,21075,21085,5
18/08/2009,10:36:00,21090,21100,21090,21090,28
18/08/2009,10:37:00,21085,21100,21085,21100,5
18/08/2009,10:38:00,21100,21120,21100,21120,11
18/08/2009,10:39:00,21120,21120,21105,21105,17
18/08/2009,10:40:00,21115,21125,21115,21125,9
18/08/2009,10:41:00,21120,21125,21120,21120,7
18/08/2009,10:42:00,21120,21125,21105,21110,26
18/08/2009,10:44:00,21110,21110,21100,21100,3
18/08/2009,10:45:00,21100,21105,21100,21105,8
18/08/2009,10:46:00,21110,21110,21110,21110,3
18/08/2009,10:47:00,21115,21120,21115,21120,6
18/08/2009,10:48:00,21115,21115,21110,21110,7
18/08/2009,10:49:00,21110,21125,21110,21120,11
18/08/2009,10:50:00,21125,21125,21120,21125,3
18/08/2009,10:51:00,21125,21125,21110,21110,9
18/08/2009,10:52:00,21125,21125,21125,21125,3
18/08/2009,10:53:00,21125,21125,21125,21125,4
18/08/2009,10:54:00,21125,21135,21125,21135,13
18/08/2009,10:55:00,21135,21155,21135,21145,39
18/08/2009,10:56:00,21150,21150,21140,21140,18
18/08/2009,10:57:00,21140,21140,21135,21135,6
18/08/2009,10:58:00,21135,21135,21130,21135,13
18/08/2009,10:59:00,21140,21155,21135,21150,19
18/08/2009,11:00:00,21155,21200,21155,21190,156
18/08/2009,11:01:00,21185,21205,21185,21200,77
18/08/2009,11:02:00,21205,21215,21200,21205,54
18/08/2009,11:03:00,21210,21210,21200,21205,20
18/08/2009,11:04:00,21200,21205,21195,21200,33
18/08/2009,11:05:00,21190,21200,21190,21200,22
18/08/2009,11:06:00,21200,21200,21190,21200,35
18/08/2009,11:07:00,21195,21195,21190,21195,12
18/08/2009,11:08:00,21195,21200,21195,21195,23
18/08/2009,11:09:00,21190,21195,21175,21185,55
18/08/2009,11:10:00,21185,21185,21180,21180,17
18/08/2009,11:11:00,21180,21190,21175,21180,19
18/08/2009,11:12:00,21185,21185,21185,21185,5
18/08/2009,11:13:00,21180,21185,21180,21185,4
18/08/2009,11:14:00,21180,21180,21175,21175,21
18/08/2009,11:15:00,21175,21185,21160,21160,31
18/08/2009,11:16:00,21160,21165,21150,21165,29
18/08/2009,11:17:00,21165,21165,21160,21160,16
18/08/2009,11:18:00,21155,21165,21155,21165,27
18/08/2009,11:19:00,21160,21170,21160,21170,11
18/08/2009,11:20:00,21170,21170,21160,21165,15
18/08/2009,11:21:00,21165,21165,21160,21165,7
18/08/2009,11:22:00,21170,21180,21170,21180,26
18/08/2009,11:23:00,21180,21190,21180,21185,21
18/08/2009,11:24:00,21185,21185,21180,21180,19
18/08/2009,11:25:00,21180,21180,21180,21180,2
18/08/2009,11:26:00,21180,21190,21180,21190,15
18/08/2009,11:27:00,21190,21215,21190,21215,41
18/08/2009,11:28:00,21220,21220,21210,21215,23
18/08/2009,11:29:00,21215,21215,21205,21205,11
18/08/2009,11:30:00,21205,21205,21205,21205,8
18/08/2009,11:31:00,21210,21210,21210,21210,3
18/08/2009,11:32:00,21210,21210,21195,21195,22
18/08/2009,11:33:00,21200,21200,21195,21195,11
18/08/2009,11:34:00,21200,21210,21200,21210,31
18/08/2009,11:35:00,21210,21215,21210,21210,9
18/08/2009,11:36:00,21215,21215,21210,21215,9
18/08/2009,11:37:00,21220,21220,21215,21215,19
18/08/2009,11:38:00,21220,21220,21215,21215,15
18/08/2009,11:39:00,21215,21220,21210,21220,11
18/08/2009,11:40:00,21220,21220,21220,21220,6
18/08/2009,11:41:00,21220,21230,21220,21230,22
18/08/2009,11:42:00,21220,21225,21220,21225,3
18/08/2009,11:43:00,21230,21230,21230,21230,8
18/08/2009,11:44:00,21230,21235,21230,21230,21
18/08/2009,11:45:00,21225,21225,21215,21215,23
18/08/2009,11:46:00,21215,21215,21210,21210,17
18/08/2009,11:47:00,21210,21220,21210,21215,28
18/08/2009,11:48:00,21215,21215,21195,21205,46
18/08/2009,11:49:00,21215,21215,21195,21195,29
18/08/2009,11:50:00,21195,21215,21195,21215,11
18/08/2009,11:51:00,21205,21210,21200,21200,12
18/08/2009,11:52:00,21195,21195,21190,21195,25
18/08/2009,11:53:00,21200,21205,21195,21195,5
18/08/2009,11:54:00,21210,21210,21210,21210,2
18/08/2009,11:55:00,21210,21210,21210,21210,1
18/08/2009,11:56:00,21205,21205,21205,21205,1
18/08/2009,11:57:00,21210,21215,21210,21210,8
18/08/2009,11:58:00,21215,21215,21215,21215,3
18/08/2009,11:59:00,21215,21220,21215,21220,9
18/08/2009,12:00:00,21215,21220,21215,21220,4
18/08/2009,12:01:00,21220,21220,21220,21220,4
18/08/2009,12:02:00,21220,21225,21220,21225,4
18/08/2009,12:03:00,21225,21240,21225,21230,41
18/08/2009,12:04:00,21240,21240,21235,21235,33
18/08/2009,12:05:00,21235,21235,21225,21230,40
18/08/2009,12:06:00,21230,21240,21230,21230,8
18/08/2009,12:07:00,21230,21235,21230,21230,4
18/08/2009,12:08:00,21235,21235,21225,21230,8
18/08/2009,12:09:00,21225,21230,21220,21230,4
18/08/2009,12:10:00,21230,21230,21230,21230,2
18/08/2009,12:11:00,21230,21230,21230,21230,3
18/08/2009,12:12:00,21235,21235,21230,21230,9
18/08/2009,12:13:00,21230,21230,21230,21230,9
18/08/2009,12:14:00,21230,21230,21230,21230,20
18/08/2009,12:15:00,21230,21235,21215,21215,37
18/08/2009,12:16:00,21215,21225,21215,21220,7
18/08/2009,12:17:00,21220,21220,21220,21220,7
18/08/2009,12:18:00,21220,21220,21220,21220,3
18/08/2009,12:19:00,21220,21220,21220,21220,2
18/08/2009,12:21:00,21220,21220,21220,21220,9
18/08/2009,12:23:00,21220,21220,21210,21210,14
18/08/2009,12:24:00,21210,21215,21210,21215,10
18/08/2009,12:25:00,21210,21215,21210,21210,10
18/08/2009,12:26:00,21210,21210,21205,21205,8
18/08/2009,12:27:00,21205,21210,21205,21205,22
18/08/2009,12:28:00,21205,21205,21205,21205,3
18/08/2009,12:29:00,21200,21200,21200,21200,3
18/08/2009,12:30:00,21210,21210,21210,21210,7
18/08/2009,12:31:00,21205,21210,21205,21210,2
18/08/2009,12:32:00,21210,21215,21210,21215,4
18/08/2009,12:33:00,21210,21210,21210,21210,16
18/08/2009,12:34:00,21210,21215,21210,21210,4
18/08/2009,12:35:00,21205,21205,21205,21205,2
18/08/2009,12:36:00,21210,21210,21210,21210,1
18/08/2009,12:37:00,21205,21205,21200,21205,5
18/08/2009,12:38:00,21200,21205,21200,21200,11
18/08/2009,12:39:00,21200,21205,21200,21205,7
18/08/2009,12:40:00,21195,21195,21195,21195,12
18/08/2009,12:41:00,21195,21200,21180,21195,45
18/08/2009,12:42:00,21195,21195,21190,21195,5
18/08/2009,12:43:00,21190,21190,21175,21175,45
18/08/2009,12:44:00,21180,21185,21170,21170,28
18/08/2009,12:45:00,21175,21175,21165,21170,20
18/08/2009,12:46:00,21165,21165,21165,21165,17
18/08/2009,12:47:00,21165,21165,21155,21155,26
18/08/2009,12:48:00,21155,21160,21155,21160,4
18/08/2009,12:49:00,21160,21165,21160,21165,18
18/08/2009,12:50:00,21160,21160,21160,21160,2
18/08/2009,12:51:00,21165,21165,21165,21165,1
18/08/2009,12:52:00,21165,21165,21165,21165,2
18/08/2009,12:53:00,21170,21185,21170,21175,39
18/08/2009,12:54:00,21175,21175,21175,21175,7
18/08/2009,12:55:00,21180,21190,21180,21190,14
18/08/2009,12:56:00,21190,21205,21190,21205,36
18/08/2009,12:57:00,21200,21200,21190,21195,6
18/08/2009,12:58:00,21205,21210,21195,21200,23
18/08/2009,12:59:00,21200,21200,21195,21195,6
18/08/2009,13:00:00,21195,21195,21185,21190,15
18/08/2009,13:01:00,21185,21190,21180,21180,19
18/08/2009,13:02:00,21180,21190,21180,21190,6
18/08/2009,13:03:00,21185,21185,21180,21180,5
18/08/2009,13:04:00,21175,21185,21175,21185,7
18/08/2009,13:05:00,21185,21185,21185,21185,1
18/08/2009,13:06:00,21180,21180,21180,21180,3
18/08/2009,13:08:00,21185,21185,21185,21185,1
18/08/2009,13:11:00,21190,21190,21185,21185,6
18/08/2009,13:12:00,21180,21185,21180,21185,4
18/08/2009,13:13:00,21185,21185,21185,21185,2
18/08/2009,13:15:00,21195,21195,21185,21190,3
18/08/2009,13:16:00,21185,21195,21185,21195,21
18/08/2009,13:17:00,21195,21195,21195,21195,1
18/08/2009,13:19:00,21195,21195,21190,21190,2
18/08/2009,13:20:00,21195,21195,21185,21185,11
18/08/2009,13:21:00,21185,21185,21185,21185,2
18/08/2009,13:22:00,21190,21190,21190,21190,1
18/08/2009,13:23:00,21185,21185,21185,21185,2
18/08/2009,13:28:00,21195,21195,21195,21195,3
18/08/2009,13:29:00,21195,21195,21190,21190,4
18/08/2009,13:30:00,21190,21190,21185,21185,5
18/08/2009,13:31:00,21185,21190,21185,21190,3
18/08/2009,13:33:00,21185,21185,21180,21180,5
18/08/2009,13:34:00,21185,21185,21185,21185,1
18/08/2009,13:35:00,21180,21185,21180,21185,7
18/08/2009,13:36:00,21190,21190,21190,21190,17
18/08/2009,13:37:00,21190,21190,21190,21190,4
18/08/2009,13:38:00,21185,21190,21185,21190,4
18/08/2009,13:39:00,21190,21190,21190,21190,4
18/08/2009,13:41:00,21180,21180,21180,21180,11
18/08/2009,13:42:00,21180,21180,21180,21180,1
18/08/2009,13:43:00,21180,21185,21180,21185,7
18/08/2009,13:44:00,21180,21180,21180,21180,1
18/08/2009,13:46:00,21185,21195,21185,21195,14
18/08/2009,13:47:00,21195,21195,21195,21195,1
18/08/2009,13:48:00,21190,21195,21190,21195,4
18/08/2009,13:49:00,21195,21195,21195,21195,1
18/08/2009,13:50:00,21195,21195,21195,21195,1
18/08/2009,13:51:00,21185,21185,21185,21185,4
18/08/2009,13:52:00,21185,21185,21185,21185,1
18/08/2009,13:54:00,21190,21190,21190,21190,1
18/08/2009,13:56:00,21185,21185,21185,21185,1
18/08/2009,13:57:00,21185,21185,21185,21185,2
18/08/2009,13:59:00,21190,21190,21185,21185,4
18/08/2009,14:00:00,21190,21190,21180,21180,4
18/08/2009,14:01:00,21185,21185,21180,21185,6
18/08/2009,14:03:00,21180,21180,21180,21180,1
18/08/2009,14:04:00,21180,21180,21180,21180,4
18/08/2009,14:05:00,21180,21185,21180,21185,5
18/08/2009,14:06:00,21185,21185,21180,21180,6
18/08/2009,14:07:00,21185,21185,21185,21185,1
18/08/2009,14:09:00,21185,21190,21185,21190,4
18/08/2009,14:10:00,21195,21200,21195,21200,12
18/08/2009,14:11:00,21200,21215,21200,21205,33
18/08/2009,14:12:00,21205,21205,21205,21205,2
18/08/2009,14:13:00,21210,21215,21205,21205,12
18/08/2009,14:14:00,21210,21215,21205,21210,15
18/08/2009,14:15:00,21205,21210,21205,21205,14
18/08/2009,14:16:00,21215,21220,21210,21210,30
18/08/2009,14:17:00,21215,21220,21210,21215,27
18/08/2009,14:18:00,21220,21220,21215,21215,24
18/08/2009,14:19:00,21220,21225,21220,21225,27
18/08/2009,14:20:00,21225,21225,21220,21220,10
18/08/2009,14:21:00,21220,21230,21220,21225,24
18/08/2009,14:22:00,21225,21235,21225,21235,20
18/08/2009,14:23:00,21235,21235,21230,21230,27
18/08/2009,14:24:00,21230,21230,21230,21230,14
18/08/2009,14:25:00,21230,21235,21230,21230,17
18/08/2009,14:26:00,21230,21230,21230,21230,2
18/08/2009,14:27:00,21230,21235,21230,21235,6
18/08/2009,14:28:00,21235,21235,21220,21220,26
18/08/2009,14:29:00,21235,21265,21235,21265,45
18/08/2009,14:30:00,21265,21270,21135,21135,221
18/08/2009,14:31:00,21135,21135,21075,21090,177
18/08/2009,14:32:00,21090,21125,21090,21125,35
18/08/2009,14:33:00,21125,21155,21125,21140,49
18/08/2009,14:34:00,21140,21140,21115,21140,72
18/08/2009,14:35:00,21140,21140,21115,21120,43
18/08/2009,14:36:00,21110,21115,21080,21090,27
18/08/2009,14:37:00,21085,21095,21085,21090,30
18/08/2009,14:38:00,21095,21105,21080,21105,30
18/08/2009,14:39:00,21100,21110,21095,21110,26
18/08/2009,14:40:00,21105,21130,21100,21130,30
18/08/2009,14:41:00,21130,21140,21120,21140,26
18/08/2009,14:42:00,21145,21150,21145,21145,21
18/08/2009,14:43:00,21145,21145,21135,21140,26
18/08/2009,14:44:00,21135,21145,21135,21145,6
18/08/2009,14:45:00,21145,21170,21145,21165,29
18/08/2009,14:46:00,21165,21165,21135,21140,22
18/08/2009,14:47:00,21135,21155,21135,21155,17
18/08/2009,14:48:00,21145,21155,21145,21145,7
18/08/2009,14:49:00,21145,21145,21125,21125,12
18/08/2009,14:50:00,21125,21125,21110,21115,30
18/08/2009,14:51:00,21115,21120,21110,21110,17
18/08/2009,14:52:00,21110,21115,21100,21100,20
18/08/2009,14:53:00,21095,21115,21095,21100,50
18/08/2009,14:54:00,21100,21105,21095,21095,28
18/08/2009,14:55:00,21090,21095,21075,21085,49
18/08/2009,14:56:00,21080,21080,21055,21075,110
18/08/2009,14:57:00,21065,21080,21065,21075,23
18/08/2009,14:58:00,21070,21075,21055,21075,31
18/08/2009,14:59:00,21065,21075,21065,21065,5
18/08/2009,15:00:00,21070,21075,21040,21060,125
18/08/2009,15:01:00,21060,21060,21050,21050,8
18/08/2009,15:02:00,21055,21065,21050,21060,17
18/08/2009,15:03:00,21060,21070,21055,21065,14
18/08/2009,15:04:00,21070,21075,21050,21055,22
18/08/2009,15:05:00,21060,21065,21055,21055,12
18/08/2009,15:06:00,21050,21050,21035,21040,38
18/08/2009,15:07:00,21045,21055,21035,21045,27
18/08/2009,15:08:00,21050,21050,21045,21045,6
18/08/2009,15:09:00,21050,21065,21050,21065,10
18/08/2009,15:10:00,21065,21105,21065,21100,55
18/08/2009,15:11:00,21090,21090,21080,21090,27
18/08/2009,15:12:00,21085,21085,21080,21085,25
18/08/2009,15:13:00,21085,21090,21085,21090,15
18/08/2009,15:14:00,21085,21085,21070,21070,7
18/08/2009,15:15:00,21070,21070,21060,21060,15
18/08/2009,15:16:00,21065,21070,21065,21065,6
18/08/2009,15:17:00,21060,21070,21060,21060,13
18/08/2009,15:18:00,21060,21060,21050,21050,40
18/08/2009,15:19:00,21050,21050,21040,21040,19
18/08/2009,15:20:00,21040,21045,21020,21020,53
18/08/2009,15:21:00,21025,21030,21010,21020,63
18/08/2009,15:22:00,21010,21015,21010,21015,30
18/08/2009,15:23:00,21020,21030,21015,21020,24
18/08/2009,15:24:00,21020,21025,21020,21020,5
18/08/2009,15:25:00,21015,21015,21010,21015,11
18/08/2009,15:26:00,21015,21025,21015,21025,13
18/08/2009,15:27:00,21025,21025,21020,21020,6
18/08/2009,15:28:00,21025,21030,21025,21030,2
18/08/2009,15:29:00,21035,21040,21025,21035,19
18/08/2009,15:30:00,21035,21040,21020,21020,19
18/08/2009,15:31:00,21025,21050,21025,21050,20
18/08/2009,15:32:00,21055,21075,21050,21070,31
18/08/2009,15:33:00,21070,21125,21070,21090,104
18/08/2009,15:34:00,21095,21095,21060,21070,45
18/08/2009,15:35:00,21060,21090,21050,21090,59
18/08/2009,15:36:00,21090,21105,21080,21100,27
18/08/2009,15:37:00,21095,21105,21095,21095,23
18/08/2009,15:38:00,21100,21105,21100,21100,10
18/08/2009,15:39:00,21100,21100,21090,21090,8
18/08/2009,15:40:00,21095,21095,21090,21090,10
18/08/2009,15:41:00,21085,21085,21065,21065,21
18/08/2009,15:42:00,21065,21075,21065,21075,11
18/08/2009,15:43:00,21075,21075,21070,21070,11
18/08/2009,15:44:00,21075,21080,21070,21075,14
18/08/2009,15:45:00,21075,21075,21070,21070,7
18/08/2009,15:46:00,21070,21070,21045,21045,27
18/08/2009,15:47:00,21055,21055,21030,21030,21
18/08/2009,15:48:00,21030,21040,21015,21030,75
18/08/2009,15:49:00,21030,21045,21030,21045,14
18/08/2009,15:50:00,21040,21050,21040,21040,28
18/08/2009,15:51:00,21040,21040,21035,21035,6
18/08/2009,15:52:00,21035,21035,21025,21025,24
18/08/2009,15:53:00,21030,21045,21030,21040,36
18/08/2009,15:54:00,21040,21075,21040,21075,44
18/08/2009,15:55:00,21075,21075,21050,21050,13
18/08/2009,15:56:00,21045,21050,21040,21040,13
18/08/2009,15:57:00,21045,21045,21045,21045,2
18/08/2009,15:58:00,21050,21050,21040,21040,7
18/08/2009,15:59:00,21045,21060,21045,21050,13
18/08/2009,16:00:00,21045,21050,21040,21050,29
18/08/2009,16:01:00,21055,21065,21050,21050,12
18/08/2009,16:02:00,21050,21060,21045,21060,21
18/08/2009,16:03:00,21065,21115,21065,21115,36
18/08/2009,16:04:00,21115,21125,21110,21115,35
18/08/2009,16:05:00,21120,21125,21115,21115,17
18/08/2009,16:06:00,21120,21145,21120,21140,50
18/08/2009,16:07:00,21140,21140,21115,21115,49
18/08/2009,16:08:00,21115,21120,21110,21120,19
18/08/2009,16:09:00,21115,21115,21100,21100,13
18/08/2009,16:10:00,21105,21110,21100,21110,4
18/08/2009,16:11:00,21120,21120,21115,21115,8
18/08/2009,16:12:00,21115,21120,21115,21120,13
18/08/2009,16:13:00,21125,21130,21115,21120,48
18/08/2009,16:14:00,21115,21130,21115,21120,20
18/08/2009,16:15:00,21125,21145,21125,21145,34
18/08/2009,16:16:00,21145,21205,21145,21180,249
18/08/2009,16:17:00,21180,21180,21165,21165,62
18/08/2009,16:18:00,21165,21175,21165,21170,64
18/08/2009,16:19:00,21170,21170,21155,21160,67
18/08/2009,16:20:00,21155,21165,21155,21155,29
18/08/2009,16:21:00,21160,21165,21150,21160,38
18/08/2009,16:22:00,21155,21155,21145,21150,11
18/08/2009,16:23:00,21150,21155,21135,21135,11
18/08/2009,16:24:00,21130,21140,21130,21135,23
18/08/2009,16:25:00,21135,21140,21135,21135,9
18/08/2009,16:26:00,21135,21135,21125,21130,23
18/08/2009,16:27:00,21130,21140,21130,21135,5
18/08/2009,16:28:00,21135,21145,21130,21140,18
18/08/2009,16:29:00,21145,21145,21135,21135,9
18/08/2009,16:30:00,21135,21135,21120,21125,11
18/08/2009,16:31:00,21120,21130,21120,21130,17
18/08/2009,16:32:00,21125,21125,21120,21120,4
18/08/2009,16:33:00,21125,21135,21125,21130,19
18/08/2009,16:34:00,21135,21135,21135,21135,3
18/08/2009,16:35:00,21130,21140,21130,21140,13
18/08/2009,16:36:00,21145,21160,21140,21155,30
18/08/2009,16:37:00,21150,21155,21150,21155,19
18/08/2009,16:38:00,21150,21165,21150,21160,16
18/08/2009,16:39:00,21160,21170,21155,21170,23
18/08/2009,16:40:00,21175,21195,21175,21185,55
18/08/2009,16:41:00,21190,21195,21185,21190,46
18/08/2009,16:42:00,21190,21200,21180,21185,38
18/08/2009,16:43:00,21185,21185,21180,21180,8
18/08/2009,16:44:00,21180,21190,21180,21185,12
18/08/2009,16:45:00,21180,21190,21180,21185,28
18/08/2009,16:46:00,21190,21190,21180,21180,3
18/08/2009,16:47:00,21170,21175,21165,21175,15
18/08/2009,16:48:00,21175,21185,21170,21185,25
18/08/2009,16:49:00,21190,21195,21180,21190,21
18/08/2009,16:50:00,21190,21190,21180,21180,12
18/08/2009,16:51:00,21185,21190,21180,21190,13
18/08/2009,16:52:00,21190,21195,21165,21175,31
18/08/2009,16:53:00,21170,21175,21170,21175,4
18/08/2009,16:54:00,21170,21180,21170,21180,6
18/08/2009,16:55:00,21175,21175,21175,21175,3
18/08/2009,16:56:00,21180,21180,21175,21175,6
18/08/2009,16:57:00,21170,21170,21170,21170,6
18/08/2009,16:58:00,21175,21175,21165,21170,6
18/08/2009,16:59:00,21175,21175,21160,21160,15
18/08/2009,17:00:00,21155,21170,21155,21170,21
18/08/2009,17:01:00,21175,21175,21165,21175,20
18/08/2009,17:02:00,21175,21180,21165,21165,33
18/08/2009,17:03:00,21175,21185,21175,21180,6
18/08/2009,17:04:00,21185,21185,21180,21180,10
18/08/2009,17:05:00,21185,21190,21180,21185,12
18/08/2009,17:06:00,21180,21195,21180,21195,28
18/08/2009,17:07:00,21195,21205,21185,21185,49
18/08/2009,17:08:00,21200,21200,21195,21200,9
18/08/2009,17:09:00,21205,21220,21200,21220,34
18/08/2009,17:10:00,21225,21230,21220,21225,39
18/08/2009,17:11:00,21230,21230,21220,21220,17
18/08/2009,17:12:00,21210,21215,21210,21215,7
18/08/2009,17:13:00,21215,21215,21210,21215,31
18/08/2009,17:14:00,21215,21230,21215,21225,18
18/08/2009,17:15:00,21230,21230,21220,21220,13
18/08/2009,17:16:00,21220,21225,21215,21220,11
18/08/2009,17:17:00,21215,21220,21215,21215,7
18/08/2009,17:18:00,21220,21220,21205,21205,36
18/08/2009,17:19:00,21210,21215,21205,21210,18
18/08/2009,17:20:00,21220,21220,21205,21205,21
18/08/2009,17:21:00,21200,21205,21195,21205,39
18/08/2009,17:22:00,21205,21215,21195,21215,54
18/08/2009,17:23:00,21220,21220,21210,21210,29
18/08/2009,17:24:00,21215,21230,21215,21220,19
18/08/2009,17:25:00,21220,21230,21220,21230,25
18/08/2009,17:26:00,21230,21255,21230,21255,39
18/08/2009,17:27:00,21250,21250,21240,21245,25
18/08/2009,17:28:00,21245,21245,21230,21240,47
18/08/2009,17:29:00,21240,21255,21240,21255,18
18/08/2009,17:30:00,21260,21265,21250,21250,58
18/08/2009,17:31:00,21250,21255,21250,21250,25
18/08/2009,17:32:00,21255,21265,21250,21260,65
18/08/2009,17:33:00,21260,21285,21255,21285,59
18/08/2009,17:34:00,21280,21285,21275,21275,19
18/08/2009,17:35:00,21280,21285,21275,21275,13
18/08/2009,17:36:00,21270,21275,21270,21275,9
18/08/2009,17:37:00,21275,21275,21270,21270,12
18/08/2009,17:38:00,21270,21280,21270,21275,16
18/08/2009,17:39:00,21280,21285,21280,21285,26