DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
21/08/2009,09:00:00,21390,21410,21330,21410,221
21/08/2009,09:01:00,21400,21435,21395,21425,108
21/08/2009,09:02:00,21425,21425,21410,21410,42
21/08/2009,09:03:00,21415,21415,21395,21400,58
21/08/2009,09:04:00,21400,21405,21395,21400,48
21/08/2009,09:05:00,21400,21410,21390,21405,54
21/08/2009,09:06:00,21405,21420,21405,21405,109
21/08/2009,09:07:00,21405,21415,21405,21405,42
21/08/2009,09:08:00,21400,21405,21395,21400,36
21/08/2009,09:09:00,21400,21400,21385,21390,55
21/08/2009,09:10:00,21395,21395,21380,21380,49
21/08/2009,09:11:00,21380,21380,21365,21375,66
21/08/2009,09:12:00,21370,21370,21360,21370,14
21/08/2009,09:13:00,21375,21385,21375,21385,27
21/08/2009,09:14:00,21380,21380,21370,21370,13
21/08/2009,09:15:00,21375,21380,21375,21380,9
21/08/2009,09:16:00,21380,21385,21375,21385,23
21/08/2009,09:17:00,21380,21380,21380,21380,8
21/08/2009,09:18:00,21390,21400,21390,21400,45
21/08/2009,09:19:00,21400,21400,21395,21395,20
21/08/2009,09:20:00,21400,21410,21400,21405,39
21/08/2009,09:21:00,21405,21435,21405,21420,98
21/08/2009,09:22:00,21420,21425,21415,21420,32
21/08/2009,09:23:00,21425,21435,21425,21430,54
21/08/2009,09:24:00,21430,21435,21420,21420,21
21/08/2009,09:25:00,21420,21425,21420,21420,35
21/08/2009,09:26:00,21420,21420,21415,21420,7
21/08/2009,09:27:00,21415,21415,21410,21410,14
21/08/2009,09:28:00,21415,21425,21415,21425,20
21/08/2009,09:29:00,21425,21430,21420,21420,8
21/08/2009,09:30:00,21420,21425,21415,21415,13
21/08/2009,09:31:00,21420,21425,21420,21425,10
21/08/2009,09:32:00,21425,21465,21425,21455,110
21/08/2009,09:33:00,21455,21460,21450,21455,40
21/08/2009,09:34:00,21450,21455,21450,21450,17
21/08/2009,09:35:00,21455,21460,21455,21460,16
21/08/2009,09:36:00,21460,21470,21460,21470,21
21/08/2009,09:37:00,21470,21475,21470,21470,35
21/08/2009,09:38:00,21470,21470,21455,21460,25
21/08/2009,09:39:00,21465,21465,21460,21465,24
21/08/2009,09:40:00,21470,21485,21470,21485,73
21/08/2009,09:41:00,21485,21485,21475,21480,21
21/08/2009,09:42:00,21480,21480,21465,21465,14
21/08/2009,09:43:00,21465,21470,21465,21465,15
21/08/2009,09:44:00,21465,21465,21460,21460,26
21/08/2009,09:45:00,21460,21460,21455,21455,14
21/08/2009,09:46:00,21455,21465,21455,21465,8
21/08/2009,09:47:00,21465,21470,21455,21460,18
21/08/2009,09:48:00,21460,21465,21455,21455,10
21/08/2009,09:49:00,21455,21460,21450,21460,28
21/08/2009,09:50:00,21455,21455,21450,21450,3
21/08/2009,09:51:00,21450,21450,21450,21450,2
21/08/2009,09:52:00,21450,21460,21450,21460,21
21/08/2009,09:53:00,21450,21455,21450,21455,3
21/08/2009,09:54:00,21455,21465,21455,21465,16
21/08/2009,09:55:00,21460,21465,21460,21465,6
21/08/2009,09:56:00,21465,21465,21460,21460,7
21/08/2009,09:57:00,21460,21460,21445,21450,19
21/08/2009,09:58:00,21455,21455,21450,21450,5
21/08/2009,09:59:00,21455,21455,21455,21455,2
21/08/2009,10:00:00,21460,21460,21455,21455,5
21/08/2009,10:01:00,21460,21460,21450,21450,5
21/08/2009,10:02:00,21450,21460,21450,21460,4
21/08/2009,10:03:00,21460,21460,21460,21460,1
21/08/2009,10:04:00,21455,21455,21450,21450,3
21/08/2009,10:05:00,21445,21455,21445,21450,4
21/08/2009,10:06:00,21445,21445,21440,21440,9
21/08/2009,10:07:00,21440,21440,21430,21430,32
21/08/2009,10:08:00,21430,21430,21415,21420,72
21/08/2009,10:09:00,21425,21425,21420,21420,2
21/08/2009,10:10:00,21415,21420,21410,21415,12
21/08/2009,10:11:00,21415,21415,21415,21415,2
21/08/2009,10:12:00,21415,21430,21415,21425,18
21/08/2009,10:13:00,21420,21420,21420,21420,6
21/08/2009,10:14:00,21415,21415,21415,21415,1
21/08/2009,10:15:00,21420,21420,21420,21420,2
21/08/2009,10:16:00,21425,21425,21415,21415,14
21/08/2009,10:17:00,21415,21420,21415,21415,9
21/08/2009,10:18:00,21420,21425,21415,21425,10
21/08/2009,10:19:00,21425,21425,21415,21415,11
21/08/2009,10:20:00,21415,21415,21415,21415,2
21/08/2009,10:21:00,21420,21420,21415,21415,7
21/08/2009,10:22:00,21410,21420,21395,21410,104
21/08/2009,10:23:00,21415,21420,21410,21410,5
21/08/2009,10:24:00,21415,21425,21415,21420,16
21/08/2009,10:25:00,21410,21410,21410,21410,5
21/08/2009,10:26:00,21405,21410,21400,21405,16
21/08/2009,10:27:00,21410,21410,21405,21405,5
21/08/2009,10:28:00,21400,21400,21395,21395,4
21/08/2009,10:29:00,21400,21410,21400,21405,30
21/08/2009,10:30:00,21405,21405,21400,21400,11
21/08/2009,10:31:00,21400,21400,21390,21395,10
21/08/2009,10:32:00,21400,21400,21400,21400,2
21/08/2009,10:33:00,21400,21405,21385,21385,25
21/08/2009,10:34:00,21395,21395,21395,21395,3
21/08/2009,10:35:00,21390,21400,21380,21400,30
21/08/2009,10:36:00,21400,21400,21400,21400,3
21/08/2009,10:37:00,21400,21400,21390,21390,9
21/08/2009,10:38:00,21395,21395,21390,21390,8
21/08/2009,10:39:00,21390,21400,21385,21400,17
21/08/2009,10:40:00,21400,21400,21395,21395,11
21/08/2009,10:42:00,21405,21405,21400,21400,9
21/08/2009,10:43:00,21405,21405,21400,21405,6
21/08/2009,10:44:00,21405,21410,21405,21410,8
21/08/2009,10:45:00,21405,21415,21405,21415,21
21/08/2009,10:46:00,21420,21425,21420,21425,21
21/08/2009,10:47:00,21425,21450,21425,21450,65
21/08/2009,10:48:00,21445,21480,21445,21475,82
21/08/2009,10:49:00,21480,21500,21475,21475,69
21/08/2009,10:50:00,21475,21480,21470,21480,22
21/08/2009,10:51:00,21480,21490,21480,21485,22
21/08/2009,10:52:00,21490,21490,21480,21480,12
21/08/2009,10:53:00,21475,21480,21470,21475,12
21/08/2009,10:54:00,21470,21475,21470,21475,8
21/08/2009,10:55:00,21470,21475,21465,21470,20
21/08/2009,10:56:00,21475,21480,21470,21470,14
21/08/2009,10:57:00,21480,21485,21475,21480,12
21/08/2009,10:58:00,21480,21480,21475,21475,21
21/08/2009,10:59:00,21475,21475,21470,21470,2
21/08/2009,11:00:00,21470,21470,21470,21470,2
21/08/2009,11:01:00,21480,21480,21480,21480,11
21/08/2009,11:02:00,21480,21485,21480,21480,18
21/08/2009,11:03:00,21480,21480,21475,21475,11
21/08/2009,11:04:00,21480,21495,21480,21485,16
21/08/2009,11:05:00,21490,21495,21485,21485,31
21/08/2009,11:06:00,21485,21495,21485,21495,9
21/08/2009,11:07:00,21495,21500,21490,21495,29
21/08/2009,11:08:00,21490,21490,21485,21485,22
21/08/2009,11:09:00,21485,21490,21475,21485,30
21/08/2009,11:10:00,21485,21530,21485,21500,166
21/08/2009,11:11:00,21505,21505,21495,21505,18
21/08/2009,11:12:00,21495,21500,21495,21500,19
21/08/2009,11:13:00,21495,21505,21495,21505,17
21/08/2009,11:14:00,21510,21525,21505,21515,41
21/08/2009,11:15:00,21515,21520,21500,21505,23
21/08/2009,11:16:00,21510,21510,21510,21510,7
21/08/2009,11:17:00,21510,21510,21500,21510,33
21/08/2009,11:18:00,21510,21510,21505,21505,7
21/08/2009,11:19:00,21510,21510,21495,21505,18
21/08/2009,11:20:00,21505,21510,21500,21505,15
21/08/2009,11:21:00,21510,21520,21505,21505,28
21/08/2009,11:22:00,21510,21520,21510,21520,3
21/08/2009,11:23:00,21515,21515,21515,21515,7
21/08/2009,11:24:00,21515,21520,21515,21520,6
21/08/2009,11:25:00,21520,21525,21515,21525,8
21/08/2009,11:26:00,21520,21525,21520,21520,15
21/08/2009,11:27:00,21520,21525,21520,21525,10
21/08/2009,11:28:00,21525,21525,21525,21525,4
21/08/2009,11:29:00,21525,21525,21520,21520,9
21/08/2009,11:30:00,21520,21530,21510,21515,47
21/08/2009,11:31:00,21515,21530,21515,21530,39
21/08/2009,11:32:00,21530,21530,21520,21520,29
21/08/2009,11:33:00,21525,21530,21520,21530,20
21/08/2009,11:34:00,21530,21560,21530,21550,162
21/08/2009,11:35:00,21550,21565,21550,21560,31
21/08/2009,11:36:00,21565,21575,21560,21570,47
21/08/2009,11:37:00,21570,21580,21560,21560,58
21/08/2009,11:38:00,21565,21580,21560,21580,14
21/08/2009,11:39:00,21575,21575,21570,21570,15
21/08/2009,11:40:00,21570,21590,21570,21585,42
21/08/2009,11:41:00,21585,21585,21575,21575,28
21/08/2009,11:42:00,21575,21580,21575,21580,18
21/08/2009,11:43:00,21580,21580,21575,21575,8
21/08/2009,11:44:00,21575,21585,21575,21585,15
21/08/2009,11:45:00,21580,21585,21575,21580,42
21/08/2009,11:46:00,21580,21595,21580,21595,25
21/08/2009,11:47:00,21590,21600,21590,21595,34
21/08/2009,11:48:00,21595,21600,21590,21600,31
21/08/2009,11:49:00,21600,21610,21595,21610,61
21/08/2009,11:50:00,21615,21675,21615,21670,310
21/08/2009,11:51:00,21670,21675,21630,21645,135
21/08/2009,11:52:00,21645,21650,21625,21640,67
21/08/2009,11:53:00,21640,21665,21640,21650,43
21/08/2009,11:54:00,21655,21690,21655,21675,95
21/08/2009,11:55:00,21670,21680,21650,21665,83
21/08/2009,11:56:00,21670,21675,21665,21670,51
21/08/2009,11:57:00,21670,21680,21670,21680,16
21/08/2009,11:58:00,21680,21685,21665,21670,53
21/08/2009,11:59:00,21670,21675,21650,21650,68
21/08/2009,12:00:00,21655,21660,21635,21640,40
21/08/2009,12:01:00,21635,21635,21605,21610,27
21/08/2009,12:02:00,21605,21615,21605,21615,14
21/08/2009,12:03:00,21610,21615,21605,21615,30
21/08/2009,12:04:00,21615,21625,21615,21625,9
21/08/2009,12:05:00,21620,21630,21620,21625,15
21/08/2009,12:06:00,21625,21645,21625,21645,17
21/08/2009,12:07:00,21645,21645,21635,21635,19
21/08/2009,12:08:00,21640,21640,21620,21630,21
21/08/2009,12:09:00,21630,21635,21630,21635,6
21/08/2009,12:10:00,21635,21635,21625,21625,15
21/08/2009,12:11:00,21630,21630,21615,21630,22
21/08/2009,12:12:00,21630,21630,21620,21625,28
21/08/2009,12:13:00,21625,21650,21625,21650,36
21/08/2009,12:14:00,21650,21695,21645,21685,139
21/08/2009,12:15:00,21680,21690,21660,21660,62
21/08/2009,12:16:00,21670,21670,21660,21660,10
21/08/2009,12:17:00,21665,21675,21665,21675,13
21/08/2009,12:18:00,21675,21675,21660,21660,8
21/08/2009,12:19:00,21655,21660,21650,21655,22
21/08/2009,12:20:00,21650,21650,21650,21650,4
21/08/2009,12:21:00,21655,21655,21645,21655,15
21/08/2009,12:22:00,21650,21655,21650,21650,17
21/08/2009,12:23:00,21650,21655,21650,21655,7
21/08/2009,12:24:00,21660,21660,21645,21645,35
21/08/2009,12:25:00,21645,21660,21645,21650,21
21/08/2009,12:26:00,21655,21655,21655,21655,2
21/08/2009,12:27:00,21650,21650,21640,21645,42
21/08/2009,12:28:00,21645,21645,21645,21645,2
21/08/2009,12:29:00,21640,21645,21635,21645,34
21/08/2009,12:30:00,21645,21645,21640,21640,5
21/08/2009,12:31:00,21645,21650,21645,21650,2
21/08/2009,12:32:00,21650,21650,21650,21650,1
21/08/2009,12:34:00,21650,21650,21650,21650,3
21/08/2009,12:35:00,21650,21650,21645,21645,4
21/08/2009,12:36:00,21645,21645,21640,21640,4
21/08/2009,12:37:00,21645,21650,21640,21640,15
21/08/2009,12:38:00,21640,21645,21635,21635,11
21/08/2009,12:39:00,21640,21645,21640,21645,10
21/08/2009,12:40:00,21640,21640,21640,21640,13
21/08/2009,12:42:00,21645,21645,21640,21640,12
21/08/2009,12:45:00,21640,21640,21635,21635,6
21/08/2009,12:46:00,21635,21635,21625,21630,13
21/08/2009,12:47:00,21635,21635,21630,21630,4
21/08/2009,12:48:00,21630,21630,21630,21630,13
21/08/2009,12:49:00,21630,21635,21630,21635,10
21/08/2009,12:50:00,21635,21635,21630,21630,16
21/08/2009,12:51:00,21625,21625,21620,21625,10
21/08/2009,12:52:00,21630,21630,21625,21625,10
21/08/2009,12:53:00,21625,21635,21625,21635,8
21/08/2009,12:54:00,21635,21635,21630,21630,4
21/08/2009,12:55:00,21635,21635,21625,21625,8
21/08/2009,12:56:00,21625,21635,21625,21635,12
21/08/2009,12:57:00,21630,21630,21630,21630,5
21/08/2009,12:58:00,21630,21630,21630,21630,1
21/08/2009,12:59:00,21630,21630,21625,21625,2
21/08/2009,13:00:00,21635,21640,21620,21630,39
21/08/2009,13:01:00,21635,21635,21625,21630,24
21/08/2009,13:02:00,21630,21630,21625,21630,12
21/08/2009,13:04:00,21630,21660,21625,21660,30
21/08/2009,13:05:00,21660,21660,21630,21635,36
21/08/2009,13:06:00,21630,21630,21630,21630,7
21/08/2009,13:07:00,21635,21635,21630,21635,13
21/08/2009,13:08:00,21635,21640,21635,21640,3
21/08/2009,13:09:00,21635,21635,21635,21635,1
21/08/2009,13:10:00,21630,21630,21630,21630,16
21/08/2009,13:11:00,21630,21630,21630,21630,1
21/08/2009,13:13:00,21630,21635,21625,21625,11
21/08/2009,13:14:00,21630,21635,21625,21625,17
21/08/2009,13:15:00,21630,21635,21630,21630,10
21/08/2009,13:16:00,21630,21630,21630,21630,9
21/08/2009,13:17:00,21625,21630,21620,21620,17
21/08/2009,13:18:00,21625,21625,21610,21610,47
21/08/2009,13:19:00,21615,21615,21605,21605,16
21/08/2009,13:20:00,21605,21625,21600,21625,30
21/08/2009,13:21:00,21630,21630,21625,21630,8
21/08/2009,13:22:00,21635,21640,21635,21635,7
21/08/2009,13:23:00,21630,21635,21630,21630,5
21/08/2009,13:24:00,21635,21635,21635,21635,1
21/08/2009,13:25:00,21630,21630,21625,21625,3
21/08/2009,13:26:00,21620,21620,21615,21615,6
21/08/2009,13:27:00,21620,21635,21620,21635,7
21/08/2009,13:28:00,21630,21640,21625,21630,19
21/08/2009,13:29:00,21635,21640,21630,21635,10
21/08/2009,13:30:00,21640,21640,21635,21635,4
21/08/2009,13:31:00,21635,21635,21635,21635,2
21/08/2009,13:32:00,21635,21635,21625,21630,11
21/08/2009,13:33:00,21635,21640,21635,21635,22
21/08/2009,13:34:00,21645,21645,21645,21645,1
21/08/2009,13:35:00,21650,21650,21645,21650,7
21/08/2009,13:36:00,21650,21660,21650,21655,26
21/08/2009,13:37:00,21655,21660,21655,21655,14
21/08/2009,13:38:00,21650,21655,21645,21650,24
21/08/2009,13:39:00,21650,21655,21650,21655,5
21/08/2009,13:40:00,21655,21660,21650,21650,8
21/08/2009,13:41:00,21655,21655,21655,21655,1
21/08/2009,13:42:00,21650,21655,21650,21655,9
21/08/2009,13:43:00,21655,21655,21655,21655,3
21/08/2009,13:44:00,21655,21655,21655,21655,6
21/08/2009,13:45:00,21650,21650,21645,21645,6
21/08/2009,13:46:00,21655,21655,21655,21655,2
21/08/2009,13:47:00,21655,21655,21655,21655,1
21/08/2009,13:48:00,21655,21655,21650,21650,6
21/08/2009,13:49:00,21650,21650,21650,21650,1
21/08/2009,13:50:00,21645,21645,21640,21645,6
21/08/2009,13:53:00,21640,21640,21640,21640,4
21/08/2009,13:54:00,21640,21645,21640,21645,3
21/08/2009,13:55:00,21645,21650,21645,21650,7
21/08/2009,13:56:00,21640,21640,21640,21640,7
21/08/2009,13:57:00,21635,21640,21635,21640,5
21/08/2009,13:58:00,21635,21635,21635,21635,1
21/08/2009,13:59:00,21635,21640,21635,21640,2
21/08/2009,14:00:00,21630,21640,21630,21640,6
21/08/2009,14:01:00,21635,21635,21635,21635,1
21/08/2009,14:02:00,21630,21630,21630,21630,1
21/08/2009,14:04:00,21635,21635,21635,21635,2
21/08/2009,14:07:00,21640,21640,21640,21640,6
21/08/2009,14:09:00,21640,21640,21640,21640,1
21/08/2009,14:10:00,21635,21635,21630,21630,5
21/08/2009,14:11:00,21640,21645,21640,21640,7
21/08/2009,14:12:00,21635,21635,21625,21630,17
21/08/2009,14:13:00,21640,21640,21630,21630,11
21/08/2009,14:14:00,21630,21635,21630,21630,8
21/08/2009,14:15:00,21635,21640,21635,21640,3
21/08/2009,14:16:00,21640,21640,21640,21640,4
21/08/2009,14:17:00,21645,21650,21645,21650,6
21/08/2009,14:18:00,21645,21645,21645,21645,2
21/08/2009,14:19:00,21645,21645,21635,21635,5
21/08/2009,14:20:00,21645,21650,21645,21650,5
21/08/2009,14:21:00,21645,21645,21645,21645,1
21/08/2009,14:22:00,21650,21650,21650,21650,4
21/08/2009,14:23:00,21650,21655,21650,21650,19
21/08/2009,14:24:00,21655,21660,21650,21655,10
21/08/2009,14:25:00,21655,21660,21655,21655,5
21/08/2009,14:26:00,21655,21655,21655,21655,1
21/08/2009,14:27:00,21655,21660,21645,21655,8
21/08/2009,14:28:00,21655,21660,21655,21660,49
21/08/2009,14:29:00,21660,21660,21655,21660,10
21/08/2009,14:30:00,21660,21660,21655,21655,2
21/08/2009,14:31:00,21655,21660,21655,21660,5
21/08/2009,14:32:00,21655,21655,21655,21655,3
21/08/2009,14:33:00,21655,21660,21655,21660,4
21/08/2009,14:34:00,21665,21675,21665,21665,39
21/08/2009,14:35:00,21665,21670,21665,21665,9
21/08/2009,14:36:00,21665,21670,21660,21670,7
21/08/2009,14:37:00,21665,21670,21665,21665,25
21/08/2009,14:38:00,21660,21660,21655,21655,22
21/08/2009,14:39:00,21660,21660,21655,21660,4
21/08/2009,14:40:00,21660,21660,21660,21660,2
21/08/2009,14:41:00,21655,21655,21645,21650,19
21/08/2009,14:42:00,21650,21650,21650,21650,1
21/08/2009,14:43:00,21655,21665,21655,21665,7
21/08/2009,14:44:00,21665,21665,21660,21660,3
21/08/2009,14:45:00,21660,21665,21655,21665,7
21/08/2009,14:46:00,21660,21665,21660,21665,7
21/08/2009,14:47:00,21660,21660,21655,21655,9
21/08/2009,14:48:00,21660,21660,21660,21660,11
21/08/2009,14:49:00,21655,21655,21645,21645,10
21/08/2009,14:50:00,21645,21650,21645,21645,17
21/08/2009,14:51:00,21645,21645,21640,21640,28
21/08/2009,14:52:00,21640,21640,21640,21640,5
21/08/2009,14:53:00,21635,21640,21635,21635,9
21/08/2009,14:54:00,21640,21650,21635,21645,17
21/08/2009,14:55:00,21640,21640,21640,21640,3
21/08/2009,14:56:00,21640,21645,21640,21645,3
21/08/2009,14:57:00,21650,21650,21645,21645,2
21/08/2009,14:58:00,21650,21650,21650,21650,2
21/08/2009,14:59:00,21650,21655,21650,21650,7
21/08/2009,15:00:00,21655,21660,21655,21655,3
21/08/2009,15:01:00,21655,21660,21655,21660,3
21/08/2009,15:02:00,21660,21665,21660,21665,18
21/08/2009,15:03:00,21660,21660,21660,21660,2
21/08/2009,15:04:00,21660,21660,21650,21660,21
21/08/2009,15:05:00,21660,21660,21655,21655,5
21/08/2009,15:06:00,21665,21665,21665,21665,2
21/08/2009,15:07:00,21660,21670,21660,21665,13
21/08/2009,15:08:00,21670,21670,21655,21655,6
21/08/2009,15:09:00,21655,21660,21655,21660,5
21/08/2009,15:10:00,21660,21660,21660,21660,2
21/08/2009,15:11:00,21655,21660,21645,21660,15
21/08/2009,15:13:00,21660,21665,21660,21665,9
21/08/2009,15:14:00,21665,21665,21665,21665,3
21/08/2009,15:15:00,21670,21670,21660,21665,12
21/08/2009,15:16:00,21665,21665,21665,21665,7
21/08/2009,15:17:00,21660,21660,21660,21660,1
21/08/2009,15:18:00,21660,21670,21660,21670,17
21/08/2009,15:19:00,21665,21695,21660,21680,93
21/08/2009,15:20:00,21675,21680,21670,21675,21
21/08/2009,15:21:00,21670,21670,21670,21670,6
21/08/2009,15:22:00,21670,21675,21670,21675,2
21/08/2009,15:23:00,21680,21700,21680,21680,29
21/08/2009,15:24:00,21685,21695,21685,21695,11
21/08/2009,15:25:00,21685,21690,21685,21685,9
21/08/2009,15:26:00,21685,21700,21685,21695,24
21/08/2009,15:27:00,21680,21695,21680,21690,11
21/08/2009,15:28:00,21690,21695,21685,21695,15
21/08/2009,15:29:00,21685,21685,21670,21680,21
21/08/2009,15:30:00,21670,21690,21665,21690,31
21/08/2009,15:31:00,21690,21700,21690,21695,23
21/08/2009,15:32:00,21700,21700,21685,21685,25
21/08/2009,15:33:00,21685,21685,21670,21675,31
21/08/2009,15:34:00,21675,21690,21665,21680,38
21/08/2009,15:35:00,21690,21705,21690,21690,35
21/08/2009,15:36:00,21690,21695,21680,21695,17
21/08/2009,15:37:00,21685,21685,21675,21675,22
21/08/2009,15:38:00,21685,21685,21675,21680,14
21/08/2009,15:39:00,21680,21690,21670,21685,31
21/08/2009,15:40:00,21685,21700,21680,21700,29
21/08/2009,15:41:00,21700,21710,21675,21675,41
21/08/2009,15:42:00,21685,21700,21685,21695,21
21/08/2009,15:43:00,21690,21700,21690,21700,17
21/08/2009,15:44:00,21695,21695,21680,21685,21
21/08/2009,15:45:00,21690,21700,21690,21690,14
21/08/2009,15:46:00,21690,21695,21685,21695,23
21/08/2009,15:47:00,21695,21695,21685,21685,29
21/08/2009,15:48:00,21680,21685,21680,21685,21
21/08/2009,15:49:00,21685,21685,21680,21685,21
21/08/2009,15:50:00,21680,21680,21670,21670,26
21/08/2009,15:51:00,21670,21670,21665,21665,13
21/08/2009,15:52:00,21665,21670,21650,21665,49
21/08/2009,15:53:00,21660,21660,21650,21650,16
21/08/2009,15:54:00,21650,21665,21645,21665,36
21/08/2009,15:55:00,21660,21680,21660,21680,23
21/08/2009,15:56:00,21680,21680,21680,21680,7
21/08/2009,15:57:00,21675,21690,21675,21680,16
21/08/2009,15:58:00,21680,21690,21680,21685,13
21/08/2009,15:59:00,21690,21705,21690,21700,40
21/08/2009,16:00:00,21705,21800,21705,21795,418
21/08/2009,16:01:00,21795,21795,21750,21760,127
21/08/2009,16:02:00,21760,21785,21745,21785,85
21/08/2009,16:03:00,21785,21835,21785,21830,134
21/08/2009,16:04:00,21835,21865,21825,21855,245
21/08/2009,16:05:00,21855,21860,21835,21845,103
21/08/2009,16:06:00,21845,21845,21825,21825,45
21/08/2009,16:07:00,21830,21835,21825,21835,34
21/08/2009,16:08:00,21830,21840,21815,21820,52
21/08/2009,16:09:00,21820,21825,21820,21820,35
21/08/2009,16:10:00,21825,21825,21815,21820,19
21/08/2009,16:11:00,21820,21820,21800,21800,88
21/08/2009,16:12:00,21805,21825,21805,21825,38
21/08/2009,16:13:00,21825,21830,21810,21820,39
21/08/2009,16:14:00,21820,21860,21820,21855,90
21/08/2009,16:15:00,21865,21885,21865,21880,104
21/08/2009,16:16:00,21875,21890,21870,21890,82
21/08/2009,16:17:00,21890,21900,21880,21885,85
21/08/2009,16:18:00,21885,21900,21885,21890,61
21/08/2009,16:19:00,21890,21895,21870,21880,47
21/08/2009,16:20:00,21880,21880,21860,21860,60
21/08/2009,16:21:00,21860,21870,21855,21860,57
21/08/2009,16:22:00,21860,21875,21860,21865,45
21/08/2009,16:23:00,21875,21875,21860,21865,37
21/08/2009,16:24:00,21860,21875,21855,21875,53
21/08/2009,16:25:00,21875,21885,21875,21880,35
21/08/2009,16:26:00,21880,21890,21880,21880,78
21/08/2009,16:27:00,21880,21880,21870,21870,38
21/08/2009,16:28:00,21870,21875,21850,21850,42
21/08/2009,16:29:00,21850,21850,21835,21845,37
21/08/2009,16:30:00,21845,21870,21840,21870,35
21/08/2009,16:31:00,21870,21875,21845,21850,70
21/08/2009,16:32:00,21850,21865,21845,21860,22
21/08/2009,16:33:00,21855,21865,21850,21855,47
21/08/2009,16:34:00,21860,21865,21855,21865,16
21/08/2009,16:35:00,21865,21865,21855,21860,27
21/08/2009,16:36:00,21860,21870,21860,21870,12
21/08/2009,16:37:00,21870,21870,21865,21870,35
21/08/2009,16:38:00,21875,21885,21865,21880,75
21/08/2009,16:39:00,21880,21880,21875,21880,24
21/08/2009,16:40:00,21880,21880,21865,21880,20
21/08/2009,16:41:00,21880,21885,21870,21870,27
21/08/2009,16:42:00,21875,21885,21875,21880,15
21/08/2009,16:43:00,21885,21890,21875,21885,21
21/08/2009,16:44:00,21885,21885,21870,21870,22
21/08/2009,16:45:00,21885,21885,21870,21870,23
21/08/2009,16:46:00,21870,21875,21870,21875,18
21/08/2009,16:47:00,21875,21875,21865,21865,9
21/08/2009,16:48:00,21875,21875,21860,21860,14
21/08/2009,16:49:00,21860,21875,21850,21850,32
21/08/2009,16:50:00,21855,21860,21850,21850,18
21/08/2009,16:51:00,21855,21860,21855,21855,13
21/08/2009,16:52:00,21855,21865,21855,21855,20
21/08/2009,16:53:00,21855,21855,21845,21850,20
21/08/2009,16:54:00,21840,21845,21830,21835,54
21/08/2009,16:55:00,21840,21860,21840,21855,27
21/08/2009,16:56:00,21855,21865,21850,21855,34
21/08/2009,16:57:00,21855,21865,21855,21865,11
21/08/2009,16:58:00,21860,21870,21860,21870,16
21/08/2009,16:59:00,21860,21870,21860,21870,24
21/08/2009,17:00:00,21865,21875,21860,21870,37
21/08/2009,17:01:00,21870,21880,21870,21870,21
21/08/2009,17:02:00,21865,21875,21855,21870,26
21/08/2009,17:03:00,21870,21875,21865,21875,13
21/08/2009,17:04:00,21880,21885,21870,21870,29
21/08/2009,17:05:00,21875,21880,21875,21880,9
21/08/2009,17:06:00,21885,21890,21885,21885,8
21/08/2009,17:07:00,21885,21885,21880,21885,34
21/08/2009,17:08:00,21885,21895,21880,21890,14
21/08/2009,17:09:00,21890,21910,21890,21910,41
21/08/2009,17:10:00,21910,21915,21900,21910,33
21/08/2009,17:11:00,21900,21900,21895,21895,19
21/08/2009,17:12:00,21900,21900,21885,21885,27
21/08/2009,17:13:00,21880,21885,21875,21880,33
21/08/2009,17:14:00,21880,21880,21880,21880,3
21/08/2009,17:15:00,21870,21875,21865,21870,26
21/08/2009,17:16:00,21870,21870,21860,21865,19
21/08/2009,17:17:00,21870,21875,21865,21870,59
21/08/2009,17:18:00,21875,21875,21865,21870,24
21/08/2009,17:19:00,21865,21875,21855,21855,42
21/08/2009,17:20:00,21855,21855,21850,21855,52
21/08/2009,17:21:00,21850,21860,21850,21860,47
21/08/2009,17:22:00,21865,21875,21865,21875,25
21/08/2009,17:23:00,21880,21890,21875,21885,52
21/08/2009,17:24:00,21890,21895,21875,21880,99
21/08/2009,17:25:00,21875,21880,21855,21880,98
21/08/2009,17:26:00,21880,21905,21880,21905,71
21/08/2009,17:27:00,21910,21920,21900,21905,113
21/08/2009,17:28:00,21910,21910,21890,21910,95
21/08/2009,17:29:00,21905,21910,21880,21890,88
21/08/2009,17:30:00,21885,21900,21865,21865,115
21/08/2009,17:31:00,21865,21865,21850,21850,63
21/08/2009,17:32:00,21855,21865,21850,21855,96
21/08/2009,17:33:00,21855,21860,21855,21855,49
21/08/2009,17:34:00,21855,21885,21855,21870,61
21/08/2009,17:35:00,21875,21890,21855,21885,71
21/08/2009,17:36:00,21880,21890,21870,21875,22
21/08/2009,17:37:00,21870,21880,21865,21865,24
21/08/2009,17:38:00,21865,21865,21850,21860,28
21/08/2009,17:39:00,21860,21860,21840,21855,73