DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
19/08/2009,09:00:00,21110,21115,21070,21110,160
19/08/2009,09:01:00,21105,21115,21080,21115,55
19/08/2009,09:02:00,21120,21130,21105,21115,41
19/08/2009,09:03:00,21110,21110,21085,21095,39
19/08/2009,09:04:00,21100,21100,21085,21100,40
19/08/2009,09:05:00,21095,21100,21055,21060,120
19/08/2009,09:06:00,21060,21095,21060,21085,44
19/08/2009,09:07:00,21085,21120,21085,21115,69
19/08/2009,09:08:00,21115,21135,21110,21115,86
19/08/2009,09:09:00,21115,21125,21115,21125,12
19/08/2009,09:10:00,21115,21115,21085,21090,38
19/08/2009,09:11:00,21095,21095,21075,21085,31
19/08/2009,09:12:00,21090,21110,21090,21100,34
19/08/2009,09:13:00,21095,21115,21095,21115,25
19/08/2009,09:14:00,21115,21115,21100,21110,29
19/08/2009,09:15:00,21100,21100,21095,21100,8
19/08/2009,09:16:00,21095,21100,21090,21090,24
19/08/2009,09:17:00,21090,21095,21080,21080,26
19/08/2009,09:18:00,21080,21085,21070,21075,53
19/08/2009,09:19:00,21075,21075,21070,21070,44
19/08/2009,09:20:00,21070,21070,21060,21065,35
19/08/2009,09:21:00,21065,21070,21060,21060,39
19/08/2009,09:22:00,21065,21070,21060,21060,37
19/08/2009,09:23:00,21060,21075,21060,21070,15
19/08/2009,09:24:00,21080,21090,21075,21090,17
19/08/2009,09:25:00,21095,21100,21085,21085,24
19/08/2009,09:26:00,21095,21095,21090,21090,8
19/08/2009,09:27:00,21090,21095,21080,21080,12
19/08/2009,09:28:00,21085,21100,21085,21100,7
19/08/2009,09:29:00,21105,21120,21105,21115,14
19/08/2009,09:30:00,21115,21115,21085,21095,49
19/08/2009,09:31:00,21090,21090,21065,21070,45
19/08/2009,09:32:00,21070,21070,20990,20995,207
19/08/2009,09:33:00,20995,21020,20990,21020,47
19/08/2009,09:34:00,21025,21025,21010,21010,35
19/08/2009,09:35:00,21015,21020,20995,20995,36
19/08/2009,09:36:00,20995,21000,20990,20995,37
19/08/2009,09:37:00,20995,21005,20985,21005,50
19/08/2009,09:38:00,21005,21010,20995,21005,38
19/08/2009,09:39:00,21010,21010,21005,21005,5
19/08/2009,09:40:00,21005,21005,20940,20955,176
19/08/2009,09:41:00,20955,20955,20940,20950,66
19/08/2009,09:42:00,20955,20955,20945,20955,65
19/08/2009,09:43:00,20950,20960,20950,20955,14
19/08/2009,09:44:00,20955,20960,20950,20955,33
19/08/2009,09:45:00,20955,20955,20935,20940,55
19/08/2009,09:46:00,20945,20950,20940,20945,32
19/08/2009,09:47:00,20945,20945,20885,20890,120
19/08/2009,09:48:00,20895,20905,20890,20905,122
19/08/2009,09:49:00,20905,20920,20905,20910,47
19/08/2009,09:50:00,20915,20920,20900,20905,23
19/08/2009,09:51:00,20900,20900,20885,20885,41
19/08/2009,09:52:00,20890,20900,20875,20885,66
19/08/2009,09:53:00,20885,20885,20860,20865,43
19/08/2009,09:54:00,20870,20875,20855,20870,44
19/08/2009,09:55:00,20870,20880,20870,20875,25
19/08/2009,09:56:00,20870,20900,20865,20900,28
19/08/2009,09:57:00,20900,20905,20890,20890,47
19/08/2009,09:58:00,20890,20905,20890,20905,8
19/08/2009,09:59:00,20900,20910,20900,20905,19
19/08/2009,10:00:00,20905,20905,20880,20890,71
19/08/2009,10:01:00,20895,20900,20895,20895,13
19/08/2009,10:02:00,20900,20900,20890,20900,22
19/08/2009,10:03:00,20895,20900,20885,20890,80
19/08/2009,10:04:00,20895,20900,20885,20890,22
19/08/2009,10:05:00,20890,20890,20880,20880,11
19/08/2009,10:06:00,20880,20885,20870,20870,22
19/08/2009,10:07:00,20865,20870,20860,20870,26
19/08/2009,10:08:00,20865,20870,20860,20865,10
19/08/2009,10:09:00,20860,20860,20850,20855,42
19/08/2009,10:10:00,20855,20885,20855,20880,36
19/08/2009,10:11:00,20885,20900,20885,20895,35
19/08/2009,10:12:00,20895,20900,20885,20885,44
19/08/2009,10:13:00,20880,20885,20880,20885,14
19/08/2009,10:14:00,20885,20895,20880,20895,21
19/08/2009,10:15:00,20895,20910,20890,20910,18
19/08/2009,10:16:00,20915,20915,20895,20910,21
19/08/2009,10:17:00,20905,20910,20900,20910,13
19/08/2009,10:18:00,20905,20915,20900,20915,45
19/08/2009,10:19:00,20910,20930,20910,20925,58
19/08/2009,10:20:00,20925,20930,20915,20925,43
19/08/2009,10:21:00,20930,20930,20920,20925,23
19/08/2009,10:22:00,20925,20925,20925,20925,15
19/08/2009,10:23:00,20920,20920,20915,20920,14
19/08/2009,10:24:00,20925,20925,20920,20920,6
19/08/2009,10:25:00,20925,20930,20925,20930,21
19/08/2009,10:26:00,20930,20930,20925,20925,8
19/08/2009,10:27:00,20930,20935,20930,20930,26
19/08/2009,10:28:00,20930,20930,20920,20920,7
19/08/2009,10:29:00,20925,20935,20925,20935,13
19/08/2009,10:30:00,20935,20935,20920,20920,23
19/08/2009,10:31:00,20920,20920,20915,20920,16
19/08/2009,10:32:00,20920,20925,20920,20925,12
19/08/2009,10:33:00,20920,20920,20915,20915,11
19/08/2009,10:34:00,20915,20915,20905,20905,6
19/08/2009,10:35:00,20905,20920,20900,20920,28
19/08/2009,10:36:00,20915,20935,20915,20935,18
19/08/2009,10:37:00,20930,20935,20925,20925,8
19/08/2009,10:38:00,20925,20935,20925,20935,22
19/08/2009,10:39:00,20935,20935,20930,20930,6
19/08/2009,10:40:00,20930,20935,20925,20925,26
19/08/2009,10:41:00,20925,20925,20920,20920,3
19/08/2009,10:42:00,20920,20925,20915,20925,12
19/08/2009,10:43:00,20930,20930,20920,20925,15
19/08/2009,10:44:00,20925,20930,20925,20930,5
19/08/2009,10:45:00,20930,20930,20920,20925,10
19/08/2009,10:46:00,20925,20925,20920,20925,17
19/08/2009,10:47:00,20925,20925,20920,20925,25
19/08/2009,10:48:00,20925,20925,20920,20920,16
19/08/2009,10:49:00,20920,20920,20920,20920,3
19/08/2009,10:50:00,20920,20920,20915,20920,10
19/08/2009,10:51:00,20920,20920,20920,20920,5
19/08/2009,10:52:00,20920,20920,20920,20920,2
19/08/2009,10:53:00,20925,20925,20925,20925,2
19/08/2009,10:54:00,20925,20925,20925,20925,1
19/08/2009,10:55:00,20925,20935,20925,20930,15
19/08/2009,10:56:00,20935,20940,20935,20935,34
19/08/2009,10:57:00,20935,20935,20920,20930,15
19/08/2009,10:58:00,20930,20930,20930,20930,3
19/08/2009,10:59:00,20920,20940,20920,20940,55
19/08/2009,11:00:00,20940,20940,20935,20940,11
19/08/2009,11:01:00,20940,20950,20940,20950,37
19/08/2009,11:02:00,20950,20950,20940,20940,9
19/08/2009,11:03:00,20940,20940,20935,20935,3
19/08/2009,11:04:00,20935,20945,20935,20940,10
19/08/2009,11:05:00,20940,20940,20940,20940,1
19/08/2009,11:06:00,20935,20955,20935,20950,19
19/08/2009,11:07:00,20945,20945,20945,20945,11
19/08/2009,11:08:00,20945,20945,20935,20935,11
19/08/2009,11:09:00,20935,20945,20935,20945,6
19/08/2009,11:10:00,20945,20945,20945,20945,3
19/08/2009,11:11:00,20950,20955,20945,20945,5
19/08/2009,11:12:00,20940,20940,20940,20940,1
19/08/2009,11:14:00,20940,20940,20935,20935,5
19/08/2009,11:15:00,20940,20940,20935,20935,15
19/08/2009,11:16:00,20930,20930,20920,20925,22
19/08/2009,11:17:00,20920,20925,20920,20920,15
19/08/2009,11:18:00,20920,20925,20920,20925,9
19/08/2009,11:19:00,20925,20925,20920,20925,6
19/08/2009,11:20:00,20925,20925,20925,20925,6
19/08/2009,11:21:00,20925,20925,20920,20920,4
19/08/2009,11:22:00,20915,20920,20910,20910,93
19/08/2009,11:23:00,20910,20910,20910,20910,2
19/08/2009,11:24:00,20915,20925,20915,20915,11
19/08/2009,11:25:00,20920,20920,20920,20920,1
19/08/2009,11:26:00,20920,20920,20915,20915,5
19/08/2009,11:27:00,20915,20915,20905,20910,6
19/08/2009,11:28:00,20915,20915,20900,20915,24
19/08/2009,11:29:00,20905,20905,20905,20905,1
19/08/2009,11:30:00,20905,20905,20895,20900,18
19/08/2009,11:31:00,20895,20895,20880,20885,28
19/08/2009,11:32:00,20885,20895,20880,20895,31
19/08/2009,11:33:00,20890,20890,20885,20885,16
19/08/2009,11:34:00,20895,20895,20890,20890,7
19/08/2009,11:35:00,20900,20900,20895,20895,9
19/08/2009,11:36:00,20900,20900,20895,20895,8
19/08/2009,11:37:00,20895,20900,20895,20895,5
19/08/2009,11:38:00,20900,20900,20900,20900,2
19/08/2009,11:40:00,20900,20910,20900,20910,19
19/08/2009,11:41:00,20915,20915,20915,20915,16
19/08/2009,11:42:00,20910,20910,20905,20905,5
19/08/2009,11:43:00,20910,20915,20905,20905,8
19/08/2009,11:44:00,20915,20915,20915,20915,7
19/08/2009,11:45:00,20910,20910,20910,20910,3
19/08/2009,11:46:00,20915,20920,20915,20915,14
19/08/2009,11:47:00,20910,20915,20910,20915,9
19/08/2009,11:48:00,20920,20925,20920,20925,13
19/08/2009,11:49:00,20925,20925,20925,20925,2
19/08/2009,11:50:00,20915,20915,20915,20915,1
19/08/2009,11:51:00,20920,20930,20920,20930,8
19/08/2009,11:52:00,20925,20935,20925,20935,22
19/08/2009,11:53:00,20935,20940,20930,20940,27
19/08/2009,11:54:00,20930,20940,20930,20940,33
19/08/2009,11:55:00,20935,20940,20920,20920,44
19/08/2009,11:56:00,20915,20915,20915,20915,2
19/08/2009,11:57:00,20920,20920,20920,20920,3
19/08/2009,11:59:00,20925,20925,20925,20925,1
19/08/2009,12:00:00,20920,20925,20920,20925,2
19/08/2009,12:01:00,20920,20925,20910,20925,16
19/08/2009,12:02:00,20930,20930,20915,20915,7
19/08/2009,12:03:00,20920,20920,20915,20915,3
19/08/2009,12:04:00,20920,20925,20920,20925,2
19/08/2009,12:05:00,20915,20920,20910,20915,7
19/08/2009,12:06:00,20920,20925,20920,20920,9
19/08/2009,12:07:00,20910,20910,20910,20910,24
19/08/2009,12:08:00,20910,20910,20910,20910,7
19/08/2009,12:09:00,20910,20915,20910,20915,5
19/08/2009,12:10:00,20920,20925,20920,20920,8
19/08/2009,12:11:00,20920,20920,20920,20920,5
19/08/2009,12:12:00,20925,20925,20920,20920,7
19/08/2009,12:13:00,20920,20925,20920,20920,9
19/08/2009,12:14:00,20915,20915,20915,20915,6
19/08/2009,12:16:00,20920,20920,20920,20920,5
19/08/2009,12:17:00,20920,20920,20915,20915,31
19/08/2009,12:18:00,20920,20920,20920,20920,1
19/08/2009,12:19:00,20925,20925,20925,20925,7
19/08/2009,12:20:00,20935,20935,20935,20935,2
19/08/2009,12:21:00,20930,20935,20925,20925,28
19/08/2009,12:22:00,20920,20925,20915,20920,13
19/08/2009,12:23:00,20920,20920,20920,20920,1
19/08/2009,12:25:00,20925,20925,20925,20925,4
19/08/2009,12:27:00,20920,20925,20920,20925,10
19/08/2009,12:28:00,20930,20930,20930,20930,2
19/08/2009,12:29:00,20930,20940,20930,20935,10
19/08/2009,12:31:00,20935,20935,20935,20935,4
19/08/2009,12:32:00,20940,20940,20935,20940,6
19/08/2009,12:33:00,20940,20940,20935,20935,19
19/08/2009,12:34:00,20935,20935,20935,20935,2
19/08/2009,12:35:00,20940,20940,20940,20940,1
19/08/2009,12:36:00,20940,20940,20940,20940,3
19/08/2009,12:37:00,20935,20940,20935,20935,11
19/08/2009,12:38:00,20935,20935,20930,20930,2
19/08/2009,12:39:00,20930,20930,20925,20930,5
19/08/2009,12:40:00,20930,20930,20925,20925,7
19/08/2009,12:41:00,20930,20935,20930,20935,4
19/08/2009,12:42:00,20935,20935,20925,20925,4
19/08/2009,12:43:00,20930,20930,20920,20920,10
19/08/2009,12:44:00,20925,20935,20920,20930,8
19/08/2009,12:45:00,20930,20930,20930,20930,1
19/08/2009,12:46:00,20930,20930,20930,20930,2
19/08/2009,12:49:00,20930,20935,20930,20935,6
19/08/2009,12:50:00,20930,20935,20930,20930,3
19/08/2009,12:51:00,20935,20935,20935,20935,5
19/08/2009,12:52:00,20935,20935,20925,20925,6
19/08/2009,12:54:00,20925,20930,20925,20930,2
19/08/2009,12:55:00,20935,20935,20935,20935,1
19/08/2009,12:56:00,20930,20930,20925,20925,6
19/08/2009,12:57:00,20930,20930,20930,20930,1
19/08/2009,12:58:00,20925,20925,20920,20925,5
19/08/2009,12:59:00,20920,20925,20920,20925,6
19/08/2009,13:00:00,20925,20925,20920,20925,31
19/08/2009,13:01:00,20920,20930,20920,20930,31
19/08/2009,13:02:00,20930,20930,20930,20930,1
19/08/2009,13:03:00,20935,20955,20935,20950,23
19/08/2009,13:04:00,20950,20995,20950,20985,152
19/08/2009,13:05:00,20980,20990,20980,20990,31
19/08/2009,13:06:00,20990,20990,20980,20990,13
19/08/2009,13:07:00,20990,20990,20985,20990,9
19/08/2009,13:08:00,20995,20995,20985,20990,17
19/08/2009,13:09:00,20990,21015,20990,21010,52
19/08/2009,13:10:00,21015,21035,21010,21035,66
19/08/2009,13:11:00,21035,21060,21035,21055,120
19/08/2009,13:12:00,21055,21060,21050,21060,32
19/08/2009,13:13:00,21055,21060,21050,21060,23
19/08/2009,13:14:00,21055,21080,21055,21080,122
19/08/2009,13:15:00,21080,21085,21070,21080,56
19/08/2009,13:16:00,21080,21085,21070,21080,33
19/08/2009,13:17:00,21070,21070,21055,21055,25
19/08/2009,13:18:00,21050,21050,21030,21035,21
19/08/2009,13:19:00,21040,21050,21030,21030,23
19/08/2009,13:20:00,21035,21040,21035,21035,7
19/08/2009,13:21:00,21035,21035,21030,21035,15
19/08/2009,13:22:00,21035,21035,21020,21025,16
19/08/2009,13:23:00,21020,21025,21020,21020,8
19/08/2009,13:24:00,21010,21020,21010,21020,18
19/08/2009,13:25:00,21010,21010,21000,21010,16
19/08/2009,13:26:00,21015,21020,21015,21020,7
19/08/2009,13:27:00,21020,21025,21010,21010,21
19/08/2009,13:28:00,21015,21015,21005,21010,13
19/08/2009,13:29:00,21015,21025,21015,21025,11
19/08/2009,13:30:00,21025,21025,21020,21020,12
19/08/2009,13:31:00,21020,21030,21010,21030,22
19/08/2009,13:32:00,21030,21030,21030,21030,1
19/08/2009,13:33:00,21035,21040,21025,21030,18
19/08/2009,13:34:00,21030,21035,21015,21035,24
19/08/2009,13:35:00,21030,21040,21030,21035,22
19/08/2009,13:36:00,21035,21050,21035,21050,9
19/08/2009,13:37:00,21045,21050,21045,21050,8
19/08/2009,13:38:00,21055,21055,21040,21040,13
19/08/2009,13:39:00,21050,21050,21030,21035,27
19/08/2009,13:40:00,21040,21040,21035,21035,5
19/08/2009,13:41:00,21040,21045,21035,21045,10
19/08/2009,13:42:00,21045,21045,21040,21040,2
19/08/2009,13:43:00,21040,21045,21040,21040,7
19/08/2009,13:45:00,21040,21040,21035,21035,12
19/08/2009,13:46:00,21040,21045,21040,21040,9
19/08/2009,13:47:00,21045,21045,21045,21045,1
19/08/2009,13:48:00,21045,21045,21045,21045,4
19/08/2009,13:49:00,21040,21040,21040,21040,3
19/08/2009,13:50:00,21045,21050,21045,21050,3
19/08/2009,13:51:00,21050,21050,21050,21050,2
19/08/2009,13:52:00,21045,21045,21045,21045,3
19/08/2009,13:53:00,21050,21050,21050,21050,5
19/08/2009,13:54:00,21050,21050,21040,21050,9
19/08/2009,13:55:00,21045,21050,21045,21045,13
19/08/2009,13:56:00,21050,21050,21040,21040,12
19/08/2009,13:57:00,21040,21040,21040,21040,3
19/08/2009,13:58:00,21035,21040,21035,21040,6
19/08/2009,13:59:00,21040,21040,21030,21030,9
19/08/2009,14:00:00,21030,21030,21025,21030,5
19/08/2009,14:01:00,21020,21020,21010,21015,9
19/08/2009,14:02:00,21015,21015,21015,21015,3
19/08/2009,14:03:00,21010,21010,20995,21000,39
19/08/2009,14:04:00,21000,21005,20995,20995,18
19/08/2009,14:05:00,20995,21000,20990,21000,14
19/08/2009,14:06:00,20995,20995,20995,20995,2
19/08/2009,14:07:00,20995,20995,20990,20990,6
19/08/2009,14:08:00,20990,21000,20990,21000,6
19/08/2009,14:09:00,20995,20995,20990,20990,6
19/08/2009,14:10:00,20990,20995,20990,20995,4
19/08/2009,14:11:00,20990,20995,20990,20995,2
19/08/2009,14:12:00,20985,20985,20980,20980,13
19/08/2009,14:13:00,20975,20975,20965,20970,32
19/08/2009,14:14:00,20970,20980,20970,20975,39
19/08/2009,14:15:00,20980,20980,20970,20970,16
19/08/2009,14:16:00,20970,20970,20960,20960,24
19/08/2009,14:17:00,20965,20965,20960,20965,11
19/08/2009,14:18:00,20960,20970,20960,20965,18
19/08/2009,14:19:00,20955,20960,20950,20950,21
19/08/2009,14:20:00,20950,20955,20950,20955,16
19/08/2009,14:21:00,20960,20960,20960,20960,14
19/08/2009,14:22:00,20955,20955,20955,20955,8
19/08/2009,14:23:00,20955,20955,20955,20955,6
19/08/2009,14:24:00,20960,20960,20950,20950,12
19/08/2009,14:25:00,20950,20960,20935,20955,48
19/08/2009,14:26:00,20950,20955,20945,20950,8
19/08/2009,14:27:00,20950,20950,20935,20945,27
19/08/2009,14:28:00,20950,20950,20945,20945,5
19/08/2009,14:29:00,20935,20940,20935,20940,15
19/08/2009,14:30:00,20945,20955,20940,20955,17
19/08/2009,14:31:00,20955,20955,20950,20955,5
19/08/2009,14:33:00,20955,20955,20945,20955,11
19/08/2009,14:34:00,20955,20955,20955,20955,53
19/08/2009,14:35:00,20955,20960,20955,20960,11
19/08/2009,14:36:00,20960,20960,20955,20955,4
19/08/2009,14:37:00,20955,20965,20955,20960,13
19/08/2009,14:38:00,20960,20960,20960,20960,2
19/08/2009,14:39:00,20960,20970,20960,20960,12
19/08/2009,14:40:00,20965,20965,20955,20960,15
19/08/2009,14:41:00,20960,20960,20960,20960,1
19/08/2009,14:42:00,20960,20965,20945,20965,24
19/08/2009,14:43:00,20960,20960,20945,20945,15
19/08/2009,14:44:00,20955,20955,20950,20950,3
19/08/2009,14:45:00,20950,20950,20950,20950,1
19/08/2009,14:46:00,20945,20945,20940,20940,4
19/08/2009,14:47:00,20940,20945,20940,20945,108
19/08/2009,14:48:00,20945,20945,20940,20940,14
19/08/2009,14:49:00,20940,20950,20940,20945,10
19/08/2009,14:50:00,20940,20945,20940,20945,3
19/08/2009,14:52:00,20950,20950,20950,20950,2
19/08/2009,14:53:00,20945,20950,20945,20950,4
19/08/2009,14:54:00,20950,20950,20945,20950,6
19/08/2009,14:55:00,20950,20950,20950,20950,2
19/08/2009,14:56:00,20955,20955,20955,20955,1
19/08/2009,14:57:00,20955,20965,20955,20960,41
19/08/2009,14:58:00,20960,20960,20960,20960,5
19/08/2009,14:59:00,20960,20975,20955,20975,43
19/08/2009,15:00:00,20975,20980,20965,20980,13
19/08/2009,15:01:00,20980,20995,20980,20995,43
19/08/2009,15:02:00,21005,21010,21000,21005,32
19/08/2009,15:03:00,21000,21000,20995,20995,8
19/08/2009,15:04:00,21000,21000,20990,20990,4
19/08/2009,15:05:00,20990,20990,20990,20990,5
19/08/2009,15:06:00,20995,20995,20990,20990,4
19/08/2009,15:07:00,20990,21000,20990,21000,11
19/08/2009,15:08:00,20995,20995,20990,20990,3
19/08/2009,15:09:00,20990,21000,20990,21000,32
19/08/2009,15:10:00,20995,20995,20985,20985,7
19/08/2009,15:11:00,20985,20985,20980,20980,3
19/08/2009,15:12:00,20985,20990,20985,20990,6
19/08/2009,15:13:00,20990,20990,20990,20990,1
19/08/2009,15:15:00,20995,21005,20995,21005,5
19/08/2009,15:16:00,21000,21000,21000,21000,3
19/08/2009,15:17:00,21000,21000,21000,21000,1
19/08/2009,15:18:00,20995,20995,20995,20995,2
19/08/2009,15:19:00,21000,21000,21000,21000,2
19/08/2009,15:20:00,21005,21005,21005,21005,4
19/08/2009,15:21:00,21005,21005,20990,21000,21
19/08/2009,15:22:00,20990,21000,20990,21000,12
19/08/2009,15:23:00,21000,21005,20995,21000,23
19/08/2009,15:24:00,21000,21000,21000,21000,2
19/08/2009,15:25:00,21000,21000,21000,21000,2
19/08/2009,15:26:00,20995,20995,20990,20995,14
19/08/2009,15:27:00,20995,20995,20990,20990,21
19/08/2009,15:28:00,20990,20990,20990,20990,5
19/08/2009,15:29:00,20990,20990,20990,20990,3
19/08/2009,15:30:00,20990,20990,20970,20975,32
19/08/2009,15:31:00,20980,20995,20980,20995,16
19/08/2009,15:32:00,20990,20990,20990,20990,8
19/08/2009,15:33:00,20995,21010,20985,20985,52
19/08/2009,15:34:00,20990,21020,20985,21015,56
19/08/2009,15:35:00,21015,21025,21010,21020,139
19/08/2009,15:36:00,21025,21025,21015,21020,15
19/08/2009,15:37:00,21020,21030,21010,21015,46
19/08/2009,15:38:00,21020,21020,21000,21010,24
19/08/2009,15:39:00,21010,21020,21010,21010,12
19/08/2009,15:40:00,21020,21050,21020,21040,51
19/08/2009,15:41:00,21040,21050,21035,21040,24
19/08/2009,15:42:00,21045,21045,21025,21025,28
19/08/2009,15:43:00,21025,21035,21025,21035,25
19/08/2009,15:44:00,21025,21055,21025,21045,30
19/08/2009,15:45:00,21050,21145,21050,21125,251
19/08/2009,15:46:00,21125,21130,21100,21100,72
19/08/2009,15:47:00,21100,21100,21075,21095,60
19/08/2009,15:48:00,21095,21115,21075,21080,44
19/08/2009,15:49:00,21080,21080,21060,21065,36
19/08/2009,15:50:00,21070,21100,21070,21100,39
19/08/2009,15:51:00,21100,21120,21090,21115,30
19/08/2009,15:52:00,21110,21125,21090,21090,55
19/08/2009,15:53:00,21105,21110,21100,21100,21
19/08/2009,15:54:00,21100,21105,21080,21085,18
19/08/2009,15:55:00,21090,21095,21085,21095,4
19/08/2009,15:56:00,21085,21120,21085,21115,52
19/08/2009,15:57:00,21115,21115,21080,21080,38
19/08/2009,15:58:00,21075,21100,21075,21100,34
19/08/2009,15:59:00,21090,21090,21085,21085,11
19/08/2009,16:00:00,21090,21125,21090,21125,70
19/08/2009,16:01:00,21125,21160,21125,21150,147
19/08/2009,16:02:00,21155,21160,21140,21155,60
19/08/2009,16:03:00,21155,21160,21145,21160,55
19/08/2009,16:04:00,21155,21190,21155,21190,54
19/08/2009,16:05:00,21185,21190,21165,21170,57
19/08/2009,16:06:00,21170,21180,21170,21180,25
19/08/2009,16:07:00,21170,21175,21165,21165,29
19/08/2009,16:08:00,21165,21180,21165,21180,22
19/08/2009,16:09:00,21175,21180,21160,21160,28
19/08/2009,16:10:00,21160,21175,21160,21175,22
19/08/2009,16:11:00,21175,21185,21170,21170,40
19/08/2009,16:12:00,21175,21180,21155,21155,34
19/08/2009,16:13:00,21150,21150,21130,21135,32
19/08/2009,16:14:00,21135,21140,21130,21135,42
19/08/2009,16:15:00,21130,21135,21125,21130,19
19/08/2009,16:16:00,21130,21140,21125,21125,34
19/08/2009,16:17:00,21120,21120,21100,21100,51
19/08/2009,16:18:00,21105,21120,21105,21115,41
19/08/2009,16:19:00,21115,21120,21115,21115,15
19/08/2009,16:20:00,21110,21120,21105,21115,28
19/08/2009,16:21:00,21110,21125,21105,21125,66
19/08/2009,16:22:00,21125,21130,21125,21130,7
19/08/2009,16:23:00,21125,21125,21115,21120,17
19/08/2009,16:24:00,21125,21125,21105,21110,32
19/08/2009,16:25:00,21105,21105,21095,21100,38
19/08/2009,16:26:00,21100,21100,21080,21090,23
19/08/2009,16:27:00,21090,21100,21085,21090,34
19/08/2009,16:28:00,21090,21100,21090,21100,5
19/08/2009,16:29:00,21095,21100,21095,21100,4
19/08/2009,16:30:00,21105,21140,21105,21130,70
19/08/2009,16:31:00,21135,21145,21130,21140,86
19/08/2009,16:32:00,21145,21150,21125,21125,43
19/08/2009,16:33:00,21125,21160,21125,21160,34
19/08/2009,16:34:00,21160,21175,21150,21150,49
19/08/2009,16:35:00,21145,21175,21140,21175,39
19/08/2009,16:36:00,21170,21180,21160,21160,32
19/08/2009,16:37:00,21165,21175,21165,21165,14
19/08/2009,16:38:00,21165,21165,21145,21155,45
19/08/2009,16:39:00,21155,21160,21150,21150,10
19/08/2009,16:40:00,21160,21165,21150,21160,15
19/08/2009,16:41:00,21165,21165,21145,21150,32
19/08/2009,16:42:00,21155,21155,21140,21150,19
19/08/2009,16:43:00,21150,21150,21150,21150,2
19/08/2009,16:44:00,21150,21155,21150,21155,13
19/08/2009,16:45:00,21150,21150,21145,21145,10
19/08/2009,16:46:00,21145,21145,21130,21135,19
19/08/2009,16:47:00,21135,21135,21130,21135,12
19/08/2009,16:48:00,21140,21140,21135,21135,12
19/08/2009,16:49:00,21130,21130,21125,21130,22
19/08/2009,16:50:00,21135,21135,21125,21130,9
19/08/2009,16:51:00,21125,21130,21125,21125,10
19/08/2009,16:52:00,21130,21135,21130,21130,15
19/08/2009,16:53:00,21130,21130,21125,21130,16
19/08/2009,16:54:00,21130,21130,21125,21125,11
19/08/2009,16:55:00,21125,21125,21120,21125,19
19/08/2009,16:56:00,21120,21125,21120,21120,14
19/08/2009,16:57:00,21125,21125,21105,21110,29
19/08/2009,16:58:00,21115,21115,21095,21095,20
19/08/2009,16:59:00,21095,21130,21095,21120,42
19/08/2009,17:00:00,21120,21120,21110,21110,29
19/08/2009,17:01:00,21105,21115,21100,21110,20
19/08/2009,17:02:00,21115,21140,21115,21140,52
19/08/2009,17:03:00,21135,21140,21135,21140,8
19/08/2009,17:04:00,21140,21140,21120,21130,35
19/08/2009,17:05:00,21135,21150,21130,21135,19
19/08/2009,17:06:00,21130,21140,21130,21140,7
19/08/2009,17:07:00,21145,21150,21140,21145,17
19/08/2009,17:08:00,21150,21150,21135,21135,25
19/08/2009,17:09:00,21135,21140,21125,21125,16
19/08/2009,17:10:00,21125,21125,21105,21115,38
19/08/2009,17:11:00,21115,21120,21105,21110,32
19/08/2009,17:12:00,21110,21115,21110,21110,16
19/08/2009,17:13:00,21110,21110,21105,21110,32
19/08/2009,17:14:00,21110,21115,21105,21110,32
19/08/2009,17:15:00,21115,21130,21110,21125,29
19/08/2009,17:16:00,21125,21135,21115,21120,30
19/08/2009,17:17:00,21120,21120,21120,21120,2
19/08/2009,17:18:00,21120,21130,21120,21125,15
19/08/2009,17:19:00,21130,21135,21130,21130,10
19/08/2009,17:20:00,21130,21130,21115,21115,55
19/08/2009,17:21:00,21120,21130,21115,21125,29
19/08/2009,17:22:00,21130,21130,21115,21125,37
19/08/2009,17:23:00,21125,21125,21115,21120,32
19/08/2009,17:24:00,21115,21125,21115,21120,27
19/08/2009,17:25:00,21125,21140,21120,21140,49
19/08/2009,17:26:00,21140,21155,21140,21145,57
19/08/2009,17:27:00,21150,21150,21135,21135,73
19/08/2009,17:28:00,21135,21140,21130,21130,51
19/08/2009,17:29:00,21125,21135,21125,21130,75
19/08/2009,17:30:00,21140,21145,21130,21135,66
19/08/2009,17:31:00,21135,21145,21135,21145,5
19/08/2009,17:32:00,21145,21145,21145,21145,10
19/08/2009,17:33:00,21145,21150,21140,21145,15
19/08/2009,17:34:00,21145,21150,21125,21125,43
19/08/2009,17:35:00,21125,21140,21125,21130,36
19/08/2009,17:36:00,21125,21130,21120,21125,17
19/08/2009,17:37:00,21125,21135,21120,21135,12
19/08/2009,17:38:00,21135,21150,21135,21140,39
19/08/2009,17:39:00,21140,21175,21140,21175,48