DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
20/08/2009,09:00:00,21365,21395,21340,21345,241
20/08/2009,09:01:00,21350,21375,21340,21370,99
20/08/2009,09:02:00,21365,21380,21365,21380,52
20/08/2009,09:03:00,21380,21390,21375,21380,50
20/08/2009,09:04:00,21385,21390,21370,21370,22
20/08/2009,09:05:00,21370,21400,21370,21395,105
20/08/2009,09:06:00,21400,21425,21400,21415,118
20/08/2009,09:07:00,21410,21425,21405,21415,92
20/08/2009,09:08:00,21415,21420,21415,21420,49
20/08/2009,09:09:00,21410,21410,21385,21395,75
20/08/2009,09:10:00,21395,21410,21390,21410,44
20/08/2009,09:11:00,21410,21415,21405,21405,38
20/08/2009,09:12:00,21405,21415,21400,21410,69
20/08/2009,09:13:00,21415,21415,21395,21405,45
20/08/2009,09:14:00,21400,21400,21390,21390,33
20/08/2009,09:15:00,21385,21400,21385,21395,36
20/08/2009,09:16:00,21395,21395,21380,21380,34
20/08/2009,09:17:00,21380,21385,21375,21385,18
20/08/2009,09:18:00,21385,21385,21375,21380,21
20/08/2009,09:19:00,21380,21390,21380,21390,24
20/08/2009,09:20:00,21385,21385,21375,21375,15
20/08/2009,09:21:00,21380,21380,21365,21380,43
20/08/2009,09:22:00,21380,21390,21380,21390,28
20/08/2009,09:23:00,21395,21405,21385,21405,37
20/08/2009,09:24:00,21395,21400,21395,21400,26
20/08/2009,09:25:00,21400,21400,21400,21400,17
20/08/2009,09:26:00,21400,21400,21395,21400,21
20/08/2009,09:27:00,21395,21400,21395,21395,6
20/08/2009,09:28:00,21395,21405,21395,21400,10
20/08/2009,09:29:00,21395,21410,21395,21405,22
20/08/2009,09:30:00,21400,21410,21395,21405,32
20/08/2009,09:31:00,21410,21425,21410,21420,64
20/08/2009,09:32:00,21425,21425,21420,21420,31
20/08/2009,09:33:00,21425,21425,21400,21405,35
20/08/2009,09:34:00,21405,21405,21395,21395,16
20/08/2009,09:35:00,21395,21395,21390,21390,33
20/08/2009,09:36:00,21390,21395,21385,21395,15
20/08/2009,09:37:00,21400,21410,21400,21400,27
20/08/2009,09:38:00,21405,21405,21400,21405,14
20/08/2009,09:39:00,21400,21410,21400,21410,21
20/08/2009,09:40:00,21410,21410,21400,21410,12
20/08/2009,09:41:00,21405,21405,21400,21400,18
20/08/2009,09:42:00,21395,21400,21390,21395,12
20/08/2009,09:43:00,21395,21400,21390,21390,17
20/08/2009,09:44:00,21385,21400,21385,21395,14
20/08/2009,09:45:00,21390,21390,21375,21375,21
20/08/2009,09:46:00,21380,21385,21375,21385,12
20/08/2009,09:47:00,21385,21385,21380,21385,8
20/08/2009,09:48:00,21390,21390,21375,21375,16
20/08/2009,09:49:00,21380,21385,21375,21375,7
20/08/2009,09:50:00,21380,21385,21380,21385,3
20/08/2009,09:51:00,21385,21385,21375,21375,13
20/08/2009,09:52:00,21375,21390,21375,21390,25
20/08/2009,09:53:00,21390,21390,21380,21380,22
20/08/2009,09:54:00,21380,21380,21375,21380,3
20/08/2009,09:55:00,21385,21395,21380,21390,24
20/08/2009,09:56:00,21390,21390,21390,21390,9
20/08/2009,09:57:00,21390,21390,21385,21390,11
20/08/2009,09:58:00,21390,21390,21380,21380,11
20/08/2009,09:59:00,21380,21385,21380,21380,8
20/08/2009,10:00:00,21380,21395,21380,21395,32
20/08/2009,10:01:00,21400,21405,21400,21400,47
20/08/2009,10:02:00,21400,21405,21400,21405,14
20/08/2009,10:03:00,21400,21400,21395,21395,14
20/08/2009,10:04:00,21395,21400,21395,21395,6
20/08/2009,10:05:00,21400,21405,21395,21405,19
20/08/2009,10:06:00,21405,21410,21385,21385,49
20/08/2009,10:07:00,21385,21385,21375,21380,23
20/08/2009,10:08:00,21385,21385,21380,21380,5
20/08/2009,10:09:00,21380,21380,21375,21375,4
20/08/2009,10:10:00,21375,21380,21370,21375,12
20/08/2009,10:11:00,21375,21390,21375,21390,25
20/08/2009,10:12:00,21390,21400,21390,21400,34
20/08/2009,10:13:00,21400,21405,21395,21400,16
20/08/2009,10:14:00,21400,21410,21400,21410,20
20/08/2009,10:15:00,21405,21410,21405,21410,21
20/08/2009,10:16:00,21405,21410,21405,21410,2
20/08/2009,10:17:00,21410,21415,21410,21410,29
20/08/2009,10:18:00,21410,21415,21410,21415,7
20/08/2009,10:19:00,21405,21405,21390,21395,13
20/08/2009,10:20:00,21395,21395,21390,21395,12
20/08/2009,10:21:00,21400,21405,21395,21405,10
20/08/2009,10:22:00,21405,21405,21400,21405,11
20/08/2009,10:23:00,21410,21410,21405,21410,30
20/08/2009,10:24:00,21415,21420,21410,21415,29
20/08/2009,10:25:00,21410,21415,21410,21410,8
20/08/2009,10:26:00,21420,21430,21410,21425,58
20/08/2009,10:27:00,21420,21430,21415,21420,44
20/08/2009,10:28:00,21420,21420,21415,21415,11
20/08/2009,10:29:00,21420,21420,21420,21420,1
20/08/2009,10:30:00,21420,21425,21420,21425,13
20/08/2009,10:31:00,21430,21430,21425,21425,46
20/08/2009,10:32:00,21425,21430,21425,21430,13
20/08/2009,10:33:00,21430,21445,21430,21440,100
20/08/2009,10:34:00,21445,21445,21430,21435,60
20/08/2009,10:35:00,21435,21465,21435,21465,84
20/08/2009,10:36:00,21465,21485,21465,21480,141
20/08/2009,10:37:00,21475,21485,21475,21485,38
20/08/2009,10:38:00,21480,21485,21475,21485,27
20/08/2009,10:39:00,21480,21485,21475,21480,19
20/08/2009,10:40:00,21480,21515,21480,21505,102
20/08/2009,10:41:00,21505,21510,21500,21500,141
20/08/2009,10:42:00,21505,21510,21480,21480,89
20/08/2009,10:43:00,21480,21490,21480,21485,62
20/08/2009,10:44:00,21485,21490,21485,21485,16
20/08/2009,10:45:00,21490,21495,21490,21490,28
20/08/2009,10:46:00,21490,21495,21485,21490,28
20/08/2009,10:47:00,21495,21510,21495,21500,63
20/08/2009,10:48:00,21500,21500,21490,21495,14
20/08/2009,10:49:00,21495,21500,21495,21500,18
20/08/2009,10:50:00,21500,21505,21495,21495,31
20/08/2009,10:51:00,21495,21495,21490,21490,5
20/08/2009,10:52:00,21495,21500,21490,21495,37
20/08/2009,10:53:00,21495,21500,21495,21500,7
20/08/2009,10:54:00,21500,21500,21490,21490,8
20/08/2009,10:55:00,21490,21505,21490,21505,25
20/08/2009,10:56:00,21505,21505,21500,21505,10
20/08/2009,10:57:00,21505,21510,21500,21510,19
20/08/2009,10:58:00,21510,21510,21505,21510,10
20/08/2009,10:59:00,21505,21505,21495,21505,23
20/08/2009,11:00:00,21505,21515,21500,21500,44
20/08/2009,11:01:00,21500,21510,21495,21495,23
20/08/2009,11:02:00,21495,21510,21495,21505,6
20/08/2009,11:03:00,21505,21505,21500,21500,3
20/08/2009,11:04:00,21495,21500,21495,21495,21
20/08/2009,11:05:00,21495,21495,21495,21495,6
20/08/2009,11:06:00,21500,21500,21490,21495,15
20/08/2009,11:07:00,21490,21495,21485,21485,41
20/08/2009,11:08:00,21485,21490,21475,21475,23
20/08/2009,11:09:00,21480,21485,21480,21485,19
20/08/2009,11:10:00,21485,21490,21485,21490,22
20/08/2009,11:11:00,21490,21490,21485,21485,46
20/08/2009,11:12:00,21485,21490,21485,21490,5
20/08/2009,11:13:00,21490,21495,21490,21495,15
20/08/2009,11:14:00,21490,21495,21490,21495,18
20/08/2009,11:15:00,21495,21495,21480,21490,25
20/08/2009,11:16:00,21490,21490,21485,21490,14
20/08/2009,11:17:00,21495,21495,21490,21490,13
20/08/2009,11:18:00,21490,21490,21480,21490,8
20/08/2009,11:19:00,21495,21495,21490,21490,8
20/08/2009,11:20:00,21490,21495,21490,21490,6
20/08/2009,11:21:00,21490,21490,21490,21490,4
20/08/2009,11:22:00,21485,21485,21485,21485,6
20/08/2009,11:23:00,21485,21485,21485,21485,2
20/08/2009,11:24:00,21485,21485,21485,21485,2
20/08/2009,11:25:00,21485,21485,21485,21485,1
20/08/2009,11:26:00,21485,21485,21485,21485,2
20/08/2009,11:27:00,21480,21480,21475,21480,16
20/08/2009,11:28:00,21485,21495,21485,21490,11
20/08/2009,11:29:00,21485,21485,21480,21480,5
20/08/2009,11:30:00,21480,21480,21475,21480,5
20/08/2009,11:31:00,21480,21480,21480,21480,2
20/08/2009,11:32:00,21480,21485,21480,21485,10
20/08/2009,11:33:00,21490,21490,21485,21485,5
20/08/2009,11:34:00,21485,21485,21480,21480,25
20/08/2009,11:35:00,21480,21480,21475,21480,54
20/08/2009,11:36:00,21480,21480,21480,21480,1
20/08/2009,11:37:00,21475,21475,21475,21475,15
20/08/2009,11:38:00,21475,21480,21470,21480,9
20/08/2009,11:39:00,21480,21480,21480,21480,3
20/08/2009,11:40:00,21480,21490,21480,21480,29
20/08/2009,11:41:00,21485,21485,21480,21480,55
20/08/2009,11:42:00,21485,21485,21485,21485,2
20/08/2009,11:43:00,21485,21485,21480,21480,5
20/08/2009,11:45:00,21480,21480,21480,21480,1
20/08/2009,11:46:00,21480,21485,21480,21485,12
20/08/2009,11:47:00,21485,21485,21480,21480,6
20/08/2009,11:48:00,21485,21485,21480,21480,2
20/08/2009,11:49:00,21485,21485,21485,21485,4
20/08/2009,11:50:00,21485,21485,21480,21480,3
20/08/2009,11:51:00,21480,21480,21480,21480,2
20/08/2009,11:52:00,21480,21480,21480,21480,54
20/08/2009,11:53:00,21480,21480,21480,21480,2
20/08/2009,11:54:00,21480,21480,21480,21480,1
20/08/2009,11:55:00,21485,21485,21485,21485,1
20/08/2009,11:56:00,21480,21480,21475,21475,4
20/08/2009,11:57:00,21480,21480,21480,21480,2
20/08/2009,11:58:00,21485,21485,21485,21485,1
20/08/2009,11:59:00,21485,21485,21475,21475,8
20/08/2009,12:00:00,21485,21485,21480,21480,2
20/08/2009,12:01:00,21475,21475,21470,21475,11
20/08/2009,12:02:00,21475,21475,21465,21465,14
20/08/2009,12:04:00,21470,21470,21470,21470,12
20/08/2009,12:05:00,21470,21470,21470,21470,2
20/08/2009,12:06:00,21465,21465,21465,21465,18
20/08/2009,12:07:00,21460,21460,21450,21460,25
20/08/2009,12:08:00,21460,21460,21445,21445,28
20/08/2009,12:09:00,21440,21445,21430,21440,40
20/08/2009,12:10:00,21445,21445,21440,21440,10
20/08/2009,12:11:00,21435,21440,21425,21430,33
20/08/2009,12:12:00,21435,21435,21435,21435,6
20/08/2009,12:13:00,21435,21440,21430,21435,22
20/08/2009,12:14:00,21440,21445,21435,21445,17
20/08/2009,12:15:00,21440,21440,21435,21435,9
20/08/2009,12:16:00,21435,21435,21430,21435,16
20/08/2009,12:17:00,21430,21430,21430,21430,15
20/08/2009,12:18:00,21430,21430,21420,21420,13
20/08/2009,12:19:00,21420,21430,21420,21430,2
20/08/2009,12:20:00,21430,21435,21430,21430,9
20/08/2009,12:21:00,21435,21435,21430,21435,7
20/08/2009,12:23:00,21435,21440,21435,21435,18
20/08/2009,12:24:00,21440,21445,21440,21440,9
20/08/2009,12:25:00,21435,21440,21435,21440,7
20/08/2009,12:26:00,21440,21440,21435,21435,10
20/08/2009,12:27:00,21435,21435,21430,21435,10
20/08/2009,12:28:00,21440,21440,21435,21435,5
20/08/2009,12:29:00,21435,21435,21435,21435,1
20/08/2009,12:30:00,21435,21435,21435,21435,2
20/08/2009,12:31:00,21440,21440,21440,21440,3
20/08/2009,12:32:00,21440,21440,21440,21440,2
20/08/2009,12:34:00,21435,21435,21435,21435,4
20/08/2009,12:35:00,21435,21440,21435,21435,12
20/08/2009,12:36:00,21430,21430,21430,21430,21
20/08/2009,12:37:00,21430,21435,21430,21435,9
20/08/2009,12:38:00,21430,21430,21425,21425,21
20/08/2009,12:39:00,21430,21430,21430,21430,2
20/08/2009,12:40:00,21435,21440,21435,21440,6
20/08/2009,12:41:00,21435,21435,21435,21435,2
20/08/2009,12:42:00,21440,21445,21440,21440,24
20/08/2009,12:43:00,21440,21440,21440,21440,1
20/08/2009,12:44:00,21435,21440,21435,21440,7
20/08/2009,12:46:00,21435,21435,21435,21435,2
20/08/2009,12:47:00,21440,21440,21435,21435,5
20/08/2009,12:48:00,21440,21440,21435,21440,9
20/08/2009,12:49:00,21440,21445,21440,21440,3
20/08/2009,12:50:00,21440,21445,21440,21445,11
20/08/2009,12:51:00,21440,21445,21440,21440,3
20/08/2009,12:52:00,21435,21435,21435,21435,2
20/08/2009,12:53:00,21440,21440,21440,21440,1
20/08/2009,12:54:00,21435,21455,21435,21450,14
20/08/2009,12:55:00,21445,21455,21445,21455,10
20/08/2009,12:56:00,21455,21455,21450,21450,7
20/08/2009,12:57:00,21450,21450,21450,21450,3
20/08/2009,12:58:00,21450,21450,21450,21450,1
20/08/2009,12:59:00,21460,21460,21460,21460,6
20/08/2009,13:00:00,21460,21460,21455,21455,8
20/08/2009,13:01:00,21450,21460,21450,21460,12
20/08/2009,13:02:00,21455,21455,21450,21455,13
20/08/2009,13:03:00,21455,21455,21445,21445,6
20/08/2009,13:04:00,21445,21450,21435,21440,88
20/08/2009,13:05:00,21440,21440,21440,21440,3
20/08/2009,13:06:00,21440,21440,21435,21435,9
20/08/2009,13:07:00,21435,21440,21435,21440,4
20/08/2009,13:08:00,21435,21435,21430,21435,11
20/08/2009,13:09:00,21430,21430,21425,21430,9
20/08/2009,13:10:00,21430,21450,21430,21430,41
20/08/2009,13:11:00,21430,21435,21425,21435,5
20/08/2009,13:12:00,21435,21435,21430,21430,2
20/08/2009,13:13:00,21435,21435,21425,21430,4
20/08/2009,13:14:00,21425,21425,21425,21425,2
20/08/2009,13:15:00,21430,21435,21430,21435,7
20/08/2009,13:18:00,21445,21445,21440,21445,12
20/08/2009,13:19:00,21445,21445,21440,21440,13
20/08/2009,13:20:00,21440,21440,21440,21440,1
20/08/2009,13:21:00,21440,21440,21440,21440,1
20/08/2009,13:22:00,21435,21435,21430,21430,6
20/08/2009,13:23:00,21430,21430,21430,21430,3
20/08/2009,13:24:00,21430,21430,21430,21430,3
20/08/2009,13:26:00,21435,21435,21435,21435,1
20/08/2009,13:27:00,21440,21440,21440,21440,2
20/08/2009,13:29:00,21430,21430,21430,21430,1
20/08/2009,13:31:00,21425,21425,21425,21425,11
20/08/2009,13:32:00,21440,21440,21435,21440,19
20/08/2009,13:33:00,21440,21440,21435,21435,3
20/08/2009,13:34:00,21440,21440,21440,21440,1
20/08/2009,13:35:00,21435,21435,21435,21435,2
20/08/2009,13:36:00,21430,21430,21430,21430,47
20/08/2009,13:37:00,21435,21435,21435,21435,1
20/08/2009,13:38:00,21430,21440,21430,21440,8
20/08/2009,13:39:00,21435,21435,21435,21435,1
20/08/2009,13:40:00,21440,21445,21440,21445,8
20/08/2009,13:41:00,21440,21440,21440,21440,1
20/08/2009,13:42:00,21435,21435,21435,21435,3
20/08/2009,13:43:00,21440,21440,21435,21435,2
20/08/2009,13:45:00,21440,21440,21440,21440,1
20/08/2009,13:47:00,21435,21435,21435,21435,2
20/08/2009,13:48:00,21435,21450,21435,21450,20
20/08/2009,13:49:00,21455,21455,21455,21455,10
20/08/2009,13:51:00,21455,21455,21455,21455,2
20/08/2009,13:52:00,21450,21455,21445,21445,32
20/08/2009,13:53:00,21450,21455,21450,21455,4
20/08/2009,13:54:00,21450,21450,21450,21450,4
20/08/2009,13:55:00,21450,21450,21445,21445,2
20/08/2009,13:56:00,21445,21455,21445,21455,6
20/08/2009,13:57:00,21455,21460,21455,21460,6
20/08/2009,13:58:00,21465,21465,21460,21465,33
20/08/2009,13:59:00,21470,21475,21470,21475,19
20/08/2009,14:00:00,21475,21475,21475,21475,5
20/08/2009,14:01:00,21470,21475,21465,21465,26
20/08/2009,14:02:00,21465,21465,21460,21460,17
20/08/2009,14:03:00,21455,21460,21455,21460,15
20/08/2009,14:04:00,21455,21455,21455,21455,2
20/08/2009,14:05:00,21465,21465,21465,21465,3
20/08/2009,14:06:00,21460,21465,21460,21465,3
20/08/2009,14:07:00,21470,21470,21465,21465,7
20/08/2009,14:08:00,21465,21465,21465,21465,6
20/08/2009,14:09:00,21465,21465,21465,21465,2
20/08/2009,14:11:00,21470,21470,21470,21470,1
20/08/2009,14:13:00,21470,21470,21470,21470,2
20/08/2009,14:14:00,21465,21470,21465,21470,10
20/08/2009,14:15:00,21470,21470,21455,21460,6
20/08/2009,14:16:00,21465,21465,21465,21465,3
20/08/2009,14:18:00,21465,21470,21465,21465,5
20/08/2009,14:19:00,21460,21465,21455,21465,11
20/08/2009,14:20:00,21460,21460,21460,21460,4
20/08/2009,14:21:00,21460,21460,21460,21460,3
20/08/2009,14:22:00,21460,21470,21460,21465,15
20/08/2009,14:23:00,21465,21465,21465,21465,1
20/08/2009,14:24:00,21465,21465,21465,21465,2
20/08/2009,14:25:00,21460,21465,21460,21460,4
20/08/2009,14:27:00,21460,21460,21460,21460,1
20/08/2009,14:28:00,21460,21470,21460,21465,12
20/08/2009,14:29:00,21460,21470,21455,21460,13
20/08/2009,14:30:00,21445,21445,21300,21370,486
20/08/2009,14:31:00,21375,21390,21330,21335,149
20/08/2009,14:32:00,21335,21370,21330,21350,69
20/08/2009,14:33:00,21350,21370,21345,21360,21
20/08/2009,14:34:00,21360,21360,21335,21360,85
20/08/2009,14:35:00,21360,21365,21355,21360,58
20/08/2009,14:36:00,21360,21370,21360,21360,26
20/08/2009,14:37:00,21360,21365,21350,21365,56
20/08/2009,14:38:00,21360,21365,21360,21360,25
20/08/2009,14:39:00,21365,21365,21350,21355,48
20/08/2009,14:40:00,21345,21350,21330,21340,71
20/08/2009,14:41:00,21335,21340,21330,21340,71
20/08/2009,14:42:00,21330,21330,21325,21325,25
20/08/2009,14:43:00,21330,21335,21325,21325,28
20/08/2009,14:44:00,21325,21335,21325,21325,41
20/08/2009,14:45:00,21325,21325,21300,21300,84
20/08/2009,14:46:00,21300,21305,21275,21295,170
20/08/2009,14:47:00,21295,21295,21285,21290,64
20/08/2009,14:48:00,21290,21305,21290,21300,28
20/08/2009,14:49:00,21300,21300,21295,21300,33
20/08/2009,14:50:00,21300,21310,21300,21310,18
20/08/2009,14:51:00,21310,21310,21285,21290,43
20/08/2009,14:52:00,21285,21300,21285,21295,36
20/08/2009,14:53:00,21295,21300,21295,21300,9
20/08/2009,14:54:00,21300,21320,21295,21315,31
20/08/2009,14:55:00,21320,21330,21315,21315,53
20/08/2009,14:56:00,21315,21320,21315,21320,28
20/08/2009,14:57:00,21315,21315,21300,21305,28
20/08/2009,14:58:00,21310,21315,21310,21315,3
20/08/2009,14:59:00,21320,21320,21300,21300,9
20/08/2009,15:00:00,21305,21305,21300,21305,10
20/08/2009,15:01:00,21310,21310,21310,21310,2
20/08/2009,15:02:00,21310,21310,21285,21285,29
20/08/2009,15:03:00,21290,21300,21280,21285,36
20/08/2009,15:04:00,21285,21285,21245,21255,115
20/08/2009,15:05:00,21255,21255,21235,21250,55
20/08/2009,15:06:00,21245,21245,21235,21235,30
20/08/2009,15:07:00,21235,21245,21230,21245,73
20/08/2009,15:08:00,21245,21250,21245,21250,12
20/08/2009,15:09:00,21245,21250,21245,21245,13
20/08/2009,15:10:00,21245,21265,21245,21265,43
20/08/2009,15:11:00,21260,21290,21255,21280,34
20/08/2009,15:12:00,21280,21285,21280,21285,7
20/08/2009,15:13:00,21285,21285,21285,21285,6
20/08/2009,15:14:00,21285,21290,21280,21280,16
20/08/2009,15:15:00,21280,21280,21280,21280,5
20/08/2009,15:16:00,21280,21285,21280,21285,12
20/08/2009,15:17:00,21280,21285,21280,21280,7
20/08/2009,15:18:00,21275,21280,21275,21280,6
20/08/2009,15:19:00,21280,21280,21275,21280,5
20/08/2009,15:20:00,21285,21285,21260,21260,23
20/08/2009,15:21:00,21265,21270,21260,21260,7
20/08/2009,15:22:00,21255,21260,21255,21260,7
20/08/2009,15:23:00,21255,21255,21255,21255,3
20/08/2009,15:24:00,21255,21260,21255,21260,5
20/08/2009,15:25:00,21260,21265,21255,21265,26
20/08/2009,15:26:00,21265,21265,21255,21260,29
20/08/2009,15:27:00,21260,21265,21260,21265,9
20/08/2009,15:28:00,21270,21275,21260,21265,18
20/08/2009,15:29:00,21275,21275,21265,21275,25
20/08/2009,15:30:00,21270,21270,21240,21250,92
20/08/2009,15:31:00,21255,21275,21250,21270,74
20/08/2009,15:32:00,21265,21295,21265,21280,46
20/08/2009,15:33:00,21285,21315,21280,21315,99
20/08/2009,15:34:00,21315,21330,21315,21315,42
20/08/2009,15:35:00,21320,21335,21315,21330,29
20/08/2009,15:36:00,21335,21340,21320,21325,23
20/08/2009,15:37:00,21325,21330,21320,21325,11
20/08/2009,15:38:00,21325,21325,21310,21325,32
20/08/2009,15:39:00,21325,21345,21320,21345,115
20/08/2009,15:40:00,21350,21365,21345,21355,100
20/08/2009,15:41:00,21350,21355,21345,21350,22
20/08/2009,15:42:00,21345,21350,21335,21345,68
20/08/2009,15:43:00,21345,21365,21345,21365,33
20/08/2009,15:44:00,21365,21365,21320,21335,66
20/08/2009,15:45:00,21330,21355,21325,21340,33
20/08/2009,15:46:00,21340,21340,21330,21335,11
20/08/2009,15:47:00,21340,21340,21335,21335,7
20/08/2009,15:48:00,21335,21335,21325,21330,251
20/08/2009,15:49:00,21335,21340,21335,21340,8
20/08/2009,15:50:00,21335,21345,21335,21335,13
20/08/2009,15:51:00,21330,21335,21325,21325,10
20/08/2009,15:52:00,21330,21335,21310,21325,39
20/08/2009,15:53:00,21320,21325,21310,21310,44
20/08/2009,15:54:00,21315,21335,21315,21330,24
20/08/2009,15:55:00,21340,21340,21340,21340,5
20/08/2009,15:56:00,21340,21345,21335,21340,25
20/08/2009,15:57:00,21345,21350,21340,21350,11
20/08/2009,15:58:00,21350,21365,21350,21360,27
20/08/2009,15:59:00,21355,21385,21330,21385,53
20/08/2009,16:00:00,21380,21410,21365,21380,120
20/08/2009,16:01:00,21390,21405,21380,21380,70
20/08/2009,16:02:00,21380,21380,21370,21370,40
20/08/2009,16:03:00,21365,21375,21365,21370,14
20/08/2009,16:04:00,21370,21370,21365,21365,11
20/08/2009,16:05:00,21360,21360,21325,21330,47
20/08/2009,16:06:00,21325,21350,21320,21350,13
20/08/2009,16:07:00,21350,21365,21350,21355,36
20/08/2009,16:08:00,21350,21350,21330,21345,32
20/08/2009,16:09:00,21340,21350,21340,21345,19
20/08/2009,16:10:00,21345,21345,21335,21335,10
20/08/2009,16:11:00,21340,21340,21320,21330,34
20/08/2009,16:12:00,21325,21330,21320,21325,14
20/08/2009,16:13:00,21325,21325,21310,21325,25
20/08/2009,16:14:00,21320,21340,21320,21335,32
20/08/2009,16:15:00,21330,21335,21325,21335,25
20/08/2009,16:16:00,21345,21345,21330,21340,31
20/08/2009,16:17:00,21330,21335,21330,21330,11
20/08/2009,16:18:00,21335,21335,21330,21335,4
20/08/2009,16:19:00,21325,21345,21325,21340,28
20/08/2009,16:20:00,21335,21350,21335,21350,18
20/08/2009,16:21:00,21345,21355,21345,21355,22
20/08/2009,16:22:00,21355,21355,21345,21345,15
20/08/2009,16:23:00,21345,21345,21335,21335,9
20/08/2009,16:24:00,21355,21355,21345,21350,10
20/08/2009,16:25:00,21355,21360,21350,21360,27
20/08/2009,16:26:00,21355,21365,21355,21355,20
20/08/2009,16:27:00,21355,21360,21355,21360,5
20/08/2009,16:28:00,21360,21360,21355,21360,8
20/08/2009,16:29:00,21355,21375,21355,21370,32
20/08/2009,16:30:00,21375,21395,21365,21395,80
20/08/2009,16:31:00,21395,21405,21385,21385,54
20/08/2009,16:32:00,21385,21395,21385,21390,12
20/08/2009,16:33:00,21385,21405,21385,21400,54
20/08/2009,16:34:00,21395,21425,21395,21415,109
20/08/2009,16:35:00,21415,21425,21410,21415,76
20/08/2009,16:36:00,21420,21425,21410,21425,35
20/08/2009,16:37:00,21425,21430,21420,21420,18
20/08/2009,16:38:00,21420,21440,21420,21440,53
20/08/2009,16:39:00,21430,21440,21430,21435,26
20/08/2009,16:40:00,21440,21440,21430,21430,25
20/08/2009,16:41:00,21430,21445,21430,21435,29
20/08/2009,16:42:00,21440,21445,21440,21445,16
20/08/2009,16:43:00,21445,21480,21445,21480,147
20/08/2009,16:44:00,21475,21480,21465,21470,40
20/08/2009,16:45:00,21465,21465,21460,21460,32
20/08/2009,16:46:00,21460,21460,21455,21455,17
20/08/2009,16:47:00,21455,21455,21450,21455,26
20/08/2009,16:48:00,21450,21465,21450,21465,25
20/08/2009,16:49:00,21465,21465,21460,21460,11
20/08/2009,16:50:00,21460,21460,21455,21455,16
20/08/2009,16:51:00,21455,21460,21445,21445,40
20/08/2009,16:52:00,21445,21455,21445,21455,16
20/08/2009,16:53:00,21455,21455,21440,21445,26
20/08/2009,16:54:00,21445,21450,21440,21445,15
20/08/2009,16:55:00,21440,21445,21440,21445,4
20/08/2009,16:56:00,21450,21455,21445,21455,30
20/08/2009,16:57:00,21445,21450,21445,21450,4
20/08/2009,16:58:00,21445,21445,21440,21445,16
20/08/2009,16:59:00,21445,21445,21440,21440,13
20/08/2009,17:00:00,21445,21445,21425,21435,49
20/08/2009,17:01:00,21440,21440,21430,21430,47
20/08/2009,17:02:00,21435,21445,21435,21435,15
20/08/2009,17:03:00,21440,21440,21430,21435,10
20/08/2009,17:04:00,21430,21435,21430,21430,8
20/08/2009,17:05:00,21435,21435,21430,21435,6
20/08/2009,17:06:00,21440,21440,21430,21430,25
20/08/2009,17:07:00,21435,21435,21425,21425,10
20/08/2009,17:08:00,21425,21425,21425,21425,7
20/08/2009,17:09:00,21420,21435,21415,21435,25
20/08/2009,17:10:00,21430,21435,21430,21430,12
20/08/2009,17:11:00,21430,21435,21430,21430,16
20/08/2009,17:12:00,21430,21440,21425,21425,51
20/08/2009,17:13:00,21425,21425,21420,21425,20
20/08/2009,17:14:00,21425,21435,21420,21435,43
20/08/2009,17:15:00,21435,21440,21430,21430,20
20/08/2009,17:16:00,21425,21430,21420,21420,103
20/08/2009,17:17:00,21420,21425,21415,21415,39
20/08/2009,17:18:00,21420,21430,21415,21420,34
20/08/2009,17:19:00,21415,21415,21405,21405,41
20/08/2009,17:20:00,21410,21410,21400,21405,26
20/08/2009,17:21:00,21405,21405,21390,21390,53
20/08/2009,17:22:00,21395,21400,21390,21400,31
20/08/2009,17:23:00,21400,21400,21395,21400,80
20/08/2009,17:24:00,21390,21400,21380,21400,42
20/08/2009,17:25:00,21405,21405,21390,21390,43
20/08/2009,17:26:00,21390,21395,21385,21395,38
20/08/2009,17:27:00,21395,21395,21385,21390,44
20/08/2009,17:28:00,21390,21395,21385,21395,24
20/08/2009,17:29:00,21395,21405,21390,21405,64
20/08/2009,17:30:00,21400,21410,21390,21405,81
20/08/2009,17:31:00,21400,21405,21390,21405,80
20/08/2009,17:32:00,21405,21410,21405,21405,35
20/08/2009,17:33:00,21405,21410,21400,21405,38
20/08/2009,17:34:00,21405,21405,21395,21395,27
20/08/2009,17:35:00,21395,21405,21390,21405,78
20/08/2009,17:36:00,21400,21405,21400,21400,29
20/08/2009,17:37:00,21395,21400,21385,21385,40
20/08/2009,17:38:00,21380,21390,21380,21390,18
20/08/2009,17:39:00,21380,21395,21365,21365,73