DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/07/2009,17:34:00,19110,19150,19105,19130,98
15/07/2009,17:35:00,19140,19145,19115,19145,105
15/07/2009,17:36:00,19135,19135,19120,19125,35
15/07/2009,17:37:00,19120,19120,19105,19105,64
15/07/2009,17:38:00,19110,19110,19105,19105,34
15/07/2009,17:39:00,19105,19115,19100,19105,81
16/07/2009,09:00:00,19120,19140,19075,19100,124
16/07/2009,09:01:00,19100,19115,19090,19105,57
16/07/2009,09:02:00,19105,19140,19095,19125,93
16/07/2009,09:03:00,19130,19130,19090,19105,71
16/07/2009,09:04:00,19105,19105,19080,19095,105
16/07/2009,09:05:00,19100,19105,19075,19075,63
16/07/2009,09:06:00,19075,19095,19060,19060,76
16/07/2009,09:07:00,19060,19070,19045,19070,58
16/07/2009,09:08:00,19065,19070,19055,19055,34
16/07/2009,09:09:00,19055,19085,19050,19085,43
16/07/2009,09:10:00,19090,19105,19085,19105,46
16/07/2009,09:11:00,19110,19130,19110,19115,47
16/07/2009,09:12:00,19120,19145,19120,19140,34
16/07/2009,09:13:00,19140,19140,19120,19130,34
16/07/2009,09:14:00,19130,19165,19125,19165,41
16/07/2009,09:15:00,19170,19170,19160,19165,53
16/07/2009,09:16:00,19160,19165,19160,19165,45
16/07/2009,09:17:00,19170,19200,19170,19195,166
16/07/2009,09:18:00,19200,19200,19190,19195,28
16/07/2009,09:19:00,19200,19225,19195,19220,91
16/07/2009,09:20:00,19215,19260,19215,19250,45
16/07/2009,09:21:00,19255,19260,19240,19250,90
16/07/2009,09:22:00,19250,19300,19250,19290,130
16/07/2009,09:23:00,19290,19290,19270,19275,81
16/07/2009,09:24:00,19275,19280,19270,19270,68
16/07/2009,09:25:00,19270,19290,19265,19270,75
16/07/2009,09:26:00,19270,19270,19260,19265,43
16/07/2009,09:27:00,19275,19275,19255,19270,49
16/07/2009,09:28:00,19270,19270,19250,19250,37
16/07/2009,09:29:00,19250,19260,19235,19235,76
16/07/2009,09:30:00,19235,19250,19235,19235,36
16/07/2009,09:31:00,19230,19230,19205,19205,69
16/07/2009,09:32:00,19210,19225,19200,19215,52
16/07/2009,09:33:00,19205,19205,19200,19200,38
16/07/2009,09:34:00,19195,19195,19180,19185,44
16/07/2009,09:35:00,19185,19190,19150,19150,108
16/07/2009,09:36:00,19150,19155,19140,19140,43
16/07/2009,09:37:00,19145,19150,19135,19140,58
16/07/2009,09:38:00,19140,19155,19135,19145,36
16/07/2009,09:39:00,19145,19150,19140,19140,18
16/07/2009,09:40:00,19140,19140,19115,19115,72
16/07/2009,09:41:00,19115,19115,19100,19105,47
16/07/2009,09:42:00,19105,19110,19105,19105,8
16/07/2009,09:43:00,19115,19120,19105,19115,13
16/07/2009,09:44:00,19105,19105,19080,19090,37
16/07/2009,09:45:00,19095,19100,19085,19090,11
16/07/2009,09:46:00,19085,19085,19080,19080,5
16/07/2009,09:47:00,19080,19105,19080,19100,23
16/07/2009,09:48:00,19100,19110,19095,19095,17
16/07/2009,09:49:00,19095,19100,19075,19080,53
16/07/2009,09:50:00,19070,19075,19065,19065,18
16/07/2009,09:51:00,19060,19070,19050,19060,38
16/07/2009,09:52:00,19060,19060,19055,19055,14
16/07/2009,09:53:00,19055,19065,19055,19065,13
16/07/2009,09:54:00,19065,19065,19050,19055,86
16/07/2009,09:55:00,19050,19060,19050,19060,16
16/07/2009,09:56:00,19060,19065,19060,19060,10
16/07/2009,09:57:00,19065,19070,19060,19070,15
16/07/2009,09:58:00,19065,19070,19040,19040,68
16/07/2009,09:59:00,19040,19045,19010,19020,82
16/07/2009,10:00:00,19015,19020,18980,18985,76
16/07/2009,10:01:00,18995,19005,18985,19005,73
16/07/2009,10:02:00,19005,19020,18995,18995,42
16/07/2009,10:03:00,18995,19000,18975,18975,43
16/07/2009,10:04:00,18975,18985,18970,18985,19
16/07/2009,10:05:00,18985,18995,18980,18990,25
16/07/2009,10:06:00,18990,19010,18990,19010,41
16/07/2009,10:07:00,19005,19005,18985,18990,15
16/07/2009,10:08:00,18985,18990,18975,18980,26
16/07/2009,10:09:00,18980,18995,18980,18995,14
16/07/2009,10:10:00,18995,19000,18990,18995,24
16/07/2009,10:11:00,19010,19015,19010,19015,30
16/07/2009,10:12:00,19015,19025,19010,19015,27
16/07/2009,10:13:00,19015,19025,19010,19020,16
16/07/2009,10:14:00,19020,19045,19015,19045,40
16/07/2009,10:15:00,19045,19060,19040,19055,25
16/07/2009,10:16:00,19060,19070,19060,19070,9
16/07/2009,10:17:00,19070,19075,19065,19075,19
16/07/2009,10:18:00,19075,19075,19035,19045,49
16/07/2009,10:19:00,19045,19065,19045,19065,15
16/07/2009,10:20:00,19055,19055,19040,19045,17
16/07/2009,10:21:00,19045,19070,19045,19065,29
16/07/2009,10:22:00,19060,19060,19055,19055,4
16/07/2009,10:23:00,19060,19060,19055,19060,20
16/07/2009,10:24:00,19065,19080,19065,19075,13
16/07/2009,10:25:00,19070,19105,19070,19100,34
16/07/2009,10:26:00,19100,19105,19095,19095,10
16/07/2009,10:27:00,19100,19125,19090,19110,50
16/07/2009,10:28:00,19110,19115,19100,19100,18
16/07/2009,10:29:00,19100,19100,19095,19095,6
16/07/2009,10:30:00,19100,19105,19100,19105,6
16/07/2009,10:31:00,19100,19120,19100,19115,34
16/07/2009,10:32:00,19110,19115,19105,19115,19
16/07/2009,10:33:00,19115,19115,19110,19110,7
16/07/2009,10:34:00,19105,19105,19100,19100,11
16/07/2009,10:35:00,19095,19095,19080,19090,16
16/07/2009,10:36:00,19085,19085,19075,19075,11
16/07/2009,10:37:00,19070,19075,19065,19075,37
16/07/2009,10:38:00,19070,19080,19070,19075,7
16/07/2009,10:39:00,19075,19080,19065,19070,23
16/07/2009,10:40:00,19065,19070,19055,19070,21
16/07/2009,10:41:00,19075,19080,19075,19080,6
16/07/2009,10:42:00,19075,19090,19075,19080,31
16/07/2009,10:43:00,19080,19080,19075,19075,37
16/07/2009,10:44:00,19075,19095,19075,19085,16
16/07/2009,10:45:00,19090,19090,19090,19090,5
16/07/2009,10:46:00,19090,19095,19090,19095,9
16/07/2009,10:47:00,19090,19100,19090,19100,14
16/07/2009,10:48:00,19095,19095,19090,19090,6
16/07/2009,10:49:00,19085,19085,19085,19085,1
16/07/2009,10:50:00,19090,19090,19080,19085,5
16/07/2009,10:51:00,19090,19090,19090,19090,1
16/07/2009,10:52:00,19085,19095,19085,19090,6
16/07/2009,10:53:00,19100,19105,19100,19105,9
16/07/2009,10:54:00,19105,19105,19105,19105,1
16/07/2009,10:55:00,19110,19120,19110,19110,12
16/07/2009,10:56:00,19115,19115,19110,19110,2
16/07/2009,10:57:00,19115,19140,19115,19130,31
16/07/2009,10:58:00,19130,19130,19110,19115,16
16/07/2009,10:59:00,19115,19120,19115,19120,9
16/07/2009,11:00:00,19120,19130,19120,19120,6
16/07/2009,11:01:00,19120,19120,19115,19115,9
16/07/2009,11:02:00,19110,19110,19100,19100,14
16/07/2009,11:03:00,19105,19105,19095,19095,19
16/07/2009,11:04:00,19095,19100,19085,19085,11
16/07/2009,11:05:00,19085,19085,19075,19075,15
16/07/2009,11:06:00,19075,19085,19075,19085,30
16/07/2009,11:07:00,19085,19090,19085,19090,6
16/07/2009,11:08:00,19090,19090,19075,19080,12
16/07/2009,11:09:00,19080,19085,19080,19085,7
16/07/2009,11:10:00,19080,19080,19065,19070,22
16/07/2009,11:12:00,19065,19065,19065,19065,4
16/07/2009,11:13:00,19070,19075,19070,19075,7
16/07/2009,11:14:00,19075,19075,19075,19075,6
16/07/2009,11:15:00,19075,19080,19075,19080,9
16/07/2009,11:16:00,19080,19085,19075,19075,12
16/07/2009,11:17:00,19070,19075,19070,19075,8
16/07/2009,11:18:00,19080,19095,19080,19095,10
16/07/2009,11:19:00,19095,19095,19090,19095,8
16/07/2009,11:20:00,19105,19105,19095,19095,10
16/07/2009,11:21:00,19100,19100,19095,19095,7
16/07/2009,11:22:00,19095,19105,19095,19105,20
16/07/2009,11:23:00,19100,19105,19100,19100,8
16/07/2009,11:24:00,19095,19095,19090,19090,8
16/07/2009,11:25:00,19090,19090,19090,19090,3
16/07/2009,11:26:00,19095,19100,19090,19090,26
16/07/2009,11:27:00,19100,19100,19095,19095,12
16/07/2009,11:28:00,19100,19120,19100,19110,23
16/07/2009,11:29:00,19110,19120,19110,19110,16
16/07/2009,11:30:00,19115,19115,19100,19100,6
16/07/2009,11:31:00,19110,19110,19110,19110,1
16/07/2009,11:32:00,19100,19115,19100,19115,16
16/07/2009,11:34:00,19105,19110,19100,19105,28
16/07/2009,11:35:00,19105,19110,19105,19110,11
16/07/2009,11:36:00,19115,19115,19110,19110,12
16/07/2009,11:37:00,19110,19110,19100,19100,5
16/07/2009,11:38:00,19110,19110,19110,19110,2
16/07/2009,11:39:00,19110,19120,19110,19120,5
16/07/2009,11:40:00,19120,19125,19115,19125,8
16/07/2009,11:41:00,19120,19125,19120,19125,7
16/07/2009,11:42:00,19125,19130,19125,19130,4
16/07/2009,11:43:00,19130,19135,19125,19125,12
16/07/2009,11:44:00,19120,19120,19115,19120,7
16/07/2009,11:45:00,19120,19120,19120,19120,1
16/07/2009,11:46:00,19120,19135,19105,19120,34
16/07/2009,11:47:00,19120,19125,19115,19115,9
16/07/2009,11:48:00,19115,19115,19115,19115,5
16/07/2009,11:49:00,19115,19115,19110,19115,78
16/07/2009,11:50:00,19115,19140,19115,19140,25
16/07/2009,11:51:00,19135,19155,19135,19145,34
16/07/2009,11:52:00,19145,19145,19130,19135,17
16/07/2009,11:53:00,19135,19145,19135,19145,6
16/07/2009,11:54:00,19140,19140,19125,19135,9
16/07/2009,11:55:00,19135,19135,19125,19135,26
16/07/2009,11:56:00,19130,19140,19130,19140,34
16/07/2009,11:57:00,19135,19155,19130,19145,32
16/07/2009,11:58:00,19150,19155,19150,19150,8
16/07/2009,11:59:00,19150,19155,19150,19150,21
16/07/2009,12:00:00,19150,19155,19090,19100,72
16/07/2009,12:01:00,19100,19110,19100,19110,30
16/07/2009,12:02:00,19110,19120,19105,19120,8
16/07/2009,12:03:00,19120,19120,19090,19095,30
16/07/2009,12:04:00,19095,19095,19085,19090,26
16/07/2009,12:05:00,19080,19080,19065,19075,33
16/07/2009,12:06:00,19075,19080,19070,19070,19
16/07/2009,12:07:00,19075,19090,19075,19090,40
16/07/2009,12:08:00,19090,19095,19080,19090,11
16/07/2009,12:09:00,19090,19105,19090,19105,7
16/07/2009,12:10:00,19100,19100,19100,19100,7
16/07/2009,12:11:00,19090,19090,19090,19090,8
16/07/2009,12:12:00,19090,19095,19090,19095,8
16/07/2009,12:13:00,19095,19100,19095,19095,5
16/07/2009,12:14:00,19085,19095,19085,19095,14
16/07/2009,12:15:00,19090,19090,19075,19075,31
16/07/2009,12:16:00,19080,19090,19080,19090,17
16/07/2009,12:17:00,19095,19115,19095,19115,18
16/07/2009,12:18:00,19115,19115,19110,19110,6
16/07/2009,12:19:00,19110,19110,19105,19105,4
16/07/2009,12:20:00,19120,19120,19115,19120,9
16/07/2009,12:21:00,19120,19130,19120,19125,14
16/07/2009,12:22:00,19110,19115,19110,19110,13
16/07/2009,12:23:00,19115,19115,19110,19110,2
16/07/2009,12:24:00,19110,19120,19110,19120,6
16/07/2009,12:25:00,19120,19120,19110,19115,12
16/07/2009,12:26:00,19110,19115,19110,19115,205
16/07/2009,12:27:00,19115,19120,19115,19120,2
16/07/2009,12:28:00,19125,19125,19115,19115,9
16/07/2009,12:29:00,19125,19165,19125,19155,87
16/07/2009,12:30:00,19160,19170,19150,19160,57
16/07/2009,12:31:00,19165,19165,19155,19165,31
16/07/2009,12:32:00,19170,19235,19170,19230,178
16/07/2009,12:33:00,19230,19265,19230,19240,164
16/07/2009,12:34:00,19240,19280,19235,19265,135
16/07/2009,12:35:00,19265,19275,19260,19265,56
16/07/2009,12:36:00,19270,19270,19260,19270,59
16/07/2009,12:37:00,19265,19280,19265,19275,56
16/07/2009,12:38:00,19270,19330,19270,19330,128
16/07/2009,12:39:00,19320,19360,19310,19345,157
16/07/2009,12:40:00,19350,19350,19320,19330,57
16/07/2009,12:41:00,19330,19350,19320,19345,53
16/07/2009,12:42:00,19340,19340,19320,19330,36
16/07/2009,12:43:00,19320,19320,19285,19295,83
16/07/2009,12:44:00,19305,19315,19295,19315,39
16/07/2009,12:45:00,19310,19325,19300,19325,30
16/07/2009,12:46:00,19320,19320,19305,19305,43
16/07/2009,12:47:00,19310,19310,19305,19305,6
16/07/2009,12:48:00,19295,19295,19280,19280,26
16/07/2009,12:49:00,19275,19275,19255,19260,22
16/07/2009,12:50:00,19260,19270,19255,19265,21
16/07/2009,12:51:00,19270,19305,19265,19300,18
16/07/2009,12:52:00,19300,19305,19280,19280,20
16/07/2009,12:53:00,19285,19285,19270,19280,15
16/07/2009,12:54:00,19280,19300,19280,19295,8
16/07/2009,12:55:00,19290,19290,19290,19290,4
16/07/2009,12:56:00,19295,19295,19290,19290,2
16/07/2009,12:57:00,19285,19285,19270,19275,12
16/07/2009,12:59:00,19280,19280,19260,19270,29
16/07/2009,13:00:00,19265,19270,19260,19270,47
16/07/2009,13:01:00,19270,19275,19270,19275,15
16/07/2009,13:02:00,19275,19285,19270,19285,28
16/07/2009,13:03:00,19285,19285,19275,19275,8
16/07/2009,13:04:00,19275,19275,19270,19270,37
16/07/2009,13:05:00,19270,19275,19270,19275,7
16/07/2009,13:06:00,19275,19275,19275,19275,2
16/07/2009,13:07:00,19280,19290,19270,19270,19
16/07/2009,13:08:00,19270,19270,19260,19260,18
16/07/2009,13:09:00,19255,19255,19245,19255,25
16/07/2009,13:10:00,19250,19260,19250,19250,10
16/07/2009,13:11:00,19245,19255,19245,19255,12
16/07/2009,13:12:00,19250,19250,19250,19250,2
16/07/2009,13:13:00,19245,19245,19240,19240,7
16/07/2009,13:14:00,19245,19250,19240,19250,31
16/07/2009,13:15:00,19250,19260,19250,19260,13
16/07/2009,13:16:00,19260,19260,19245,19245,11
16/07/2009,13:17:00,19245,19245,19245,19245,2
16/07/2009,13:18:00,19250,19250,19230,19230,7
16/07/2009,13:19:00,19230,19235,19215,19215,38
16/07/2009,13:20:00,19220,19235,19220,19225,19
16/07/2009,13:21:00,19230,19235,19225,19235,11
16/07/2009,13:22:00,19235,19240,19235,19235,6
16/07/2009,13:23:00,19230,19230,19215,19220,6
16/07/2009,13:24:00,19225,19250,19225,19250,8
16/07/2009,13:25:00,19250,19250,19240,19240,5
16/07/2009,13:26:00,19230,19230,19225,19230,4
16/07/2009,13:27:00,19235,19240,19235,19240,2
16/07/2009,13:28:00,19235,19255,19235,19255,13
16/07/2009,13:29:00,19255,19255,19250,19250,8
16/07/2009,13:30:00,19255,19260,19255,19260,11
16/07/2009,13:31:00,19260,19265,19245,19245,12
16/07/2009,13:32:00,19250,19250,19250,19250,1
16/07/2009,13:33:00,19250,19250,19250,19250,5
16/07/2009,13:34:00,19245,19245,19245,19245,1
16/07/2009,13:35:00,19240,19240,19225,19225,8
16/07/2009,13:36:00,19225,19235,19225,19235,16
16/07/2009,13:37:00,19245,19245,19245,19245,10
16/07/2009,13:38:00,19250,19265,19240,19250,13
16/07/2009,13:39:00,19245,19245,19245,19245,3
16/07/2009,13:40:00,19250,19265,19250,19255,14
16/07/2009,13:41:00,19250,19250,19235,19235,8
16/07/2009,13:42:00,19235,19240,19235,19240,5
16/07/2009,13:43:00,19245,19245,19240,19240,2
16/07/2009,13:44:00,19240,19240,19240,19240,1
16/07/2009,13:45:00,19230,19235,19230,19235,2
16/07/2009,13:46:00,19235,19235,19235,19235,1
16/07/2009,13:47:00,19235,19235,19235,19235,2
16/07/2009,13:48:00,19235,19240,19235,19235,7
16/07/2009,13:49:00,19240,19255,19240,19255,4
16/07/2009,13:50:00,19245,19250,19240,19240,8
16/07/2009,13:51:00,19235,19235,19235,19235,2
16/07/2009,13:53:00,19240,19245,19240,19245,4
16/07/2009,13:54:00,19240,19240,19240,19240,1
16/07/2009,13:55:00,19235,19235,19235,19235,3
16/07/2009,13:56:00,19235,19235,19235,19235,1
16/07/2009,13:57:00,19240,19240,19225,19225,6
16/07/2009,13:58:00,19230,19230,19210,19210,24
16/07/2009,13:59:00,19210,19215,19210,19215,10
16/07/2009,14:00:00,19220,19230,19215,19230,14
16/07/2009,14:02:00,19220,19220,19220,19220,1
16/07/2009,14:03:00,19225,19235,19225,19235,8
16/07/2009,14:04:00,19240,19255,19240,19245,14
16/07/2009,14:05:00,19245,19245,19240,19240,12
16/07/2009,14:06:00,19235,19235,19230,19230,10
16/07/2009,14:07:00,19225,19230,19225,19230,6
16/07/2009,14:09:00,19245,19245,19240,19240,11
16/07/2009,14:10:00,19230,19240,19230,19240,3
16/07/2009,14:11:00,19240,19245,19240,19245,2
16/07/2009,14:12:00,19245,19250,19245,19250,5
16/07/2009,14:13:00,19250,19250,19250,19250,1
16/07/2009,14:14:00,19245,19280,19245,19280,22
16/07/2009,14:15:00,19280,19285,19270,19285,26
16/07/2009,14:16:00,19285,19285,19275,19275,13
16/07/2009,14:17:00,19270,19280,19270,19280,10
16/07/2009,14:18:00,19280,19280,19270,19275,14
16/07/2009,14:19:00,19270,19270,19265,19270,5
16/07/2009,14:20:00,19265,19270,19260,19260,25
16/07/2009,14:21:00,19260,19260,19260,19260,7
16/07/2009,14:22:00,19260,19275,19260,19275,17
16/07/2009,14:23:00,19275,19280,19275,19280,8
16/07/2009,14:24:00,19280,19285,19280,19280,7
16/07/2009,14:25:00,19285,19290,19275,19275,5
16/07/2009,14:26:00,19280,19280,19280,19280,4
16/07/2009,14:27:00,19280,19295,19275,19275,18
16/07/2009,14:28:00,19275,19295,19275,19295,37
16/07/2009,14:29:00,19300,19300,19275,19275,16
16/07/2009,14:30:00,19285,19360,19285,19330,210
16/07/2009,14:31:00,19335,19390,19330,19385,170
16/07/2009,14:32:00,19385,19390,19345,19355,125
16/07/2009,14:33:00,19365,19365,19335,19345,35
16/07/2009,14:34:00,19340,19350,19340,19345,25
16/07/2009,14:35:00,19345,19345,19330,19330,41
16/07/2009,14:36:00,19330,19330,19300,19300,26
16/07/2009,14:37:00,19300,19315,19295,19315,23
16/07/2009,14:38:00,19315,19320,19305,19310,59
16/07/2009,14:39:00,19315,19315,19300,19305,20
16/07/2009,14:40:00,19305,19310,19290,19305,51
16/07/2009,14:41:00,19305,19305,19285,19290,24
16/07/2009,14:42:00,19285,19300,19285,19295,15
16/07/2009,14:43:00,19300,19300,19290,19295,15
16/07/2009,14:44:00,19295,19295,19270,19280,30
16/07/2009,14:45:00,19285,19295,19285,19290,24
16/07/2009,14:46:00,19290,19290,19270,19270,27
16/07/2009,14:47:00,19270,19305,19270,19305,27
16/07/2009,14:48:00,19300,19300,19290,19300,11
16/07/2009,14:49:00,19300,19305,19295,19300,13
16/07/2009,14:50:00,19305,19305,19300,19300,23
16/07/2009,14:51:00,19300,19305,19295,19300,17
16/07/2009,14:52:00,19300,19305,19295,19300,30
16/07/2009,14:53:00,19305,19305,19295,19295,13
16/07/2009,14:54:00,19295,19300,19295,19295,4
16/07/2009,14:55:00,19295,19295,19290,19290,10
16/07/2009,14:56:00,19295,19305,19295,19295,13
16/07/2009,14:57:00,19290,19290,19285,19290,6
16/07/2009,14:58:00,19285,19295,19285,19295,3
16/07/2009,14:59:00,19280,19285,19275,19280,16
16/07/2009,15:00:00,19285,19290,19280,19285,22
16/07/2009,15:01:00,19280,19290,19280,19285,11
16/07/2009,15:02:00,19285,19305,19285,19300,19
16/07/2009,15:03:00,19300,19300,19300,19300,9
16/07/2009,15:04:00,19295,19295,19285,19285,5
16/07/2009,15:05:00,19285,19285,19280,19285,18
16/07/2009,15:06:00,19280,19280,19270,19275,7
16/07/2009,15:07:00,19280,19285,19280,19285,12
16/07/2009,15:08:00,19280,19285,19275,19285,15
16/07/2009,15:09:00,19290,19290,19280,19290,10
16/07/2009,15:10:00,19290,19300,19290,19295,20
16/07/2009,15:11:00,19290,19290,19285,19285,6
16/07/2009,15:12:00,19290,19295,19290,19295,3
16/07/2009,15:13:00,19280,19280,19275,19275,21
16/07/2009,15:14:00,19280,19290,19280,19290,9
16/07/2009,15:15:00,19285,19290,19280,19290,22
16/07/2009,15:16:00,19290,19290,19285,19285,6
16/07/2009,15:17:00,19285,19300,19285,19290,23
16/07/2009,15:18:00,19295,19295,19285,19285,2
16/07/2009,15:19:00,19295,19295,19280,19280,11
16/07/2009,15:20:00,19285,19285,19240,19240,65
16/07/2009,15:21:00,19245,19260,19235,19250,32
16/07/2009,15:22:00,19255,19255,19250,19250,15
16/07/2009,15:23:00,19255,19260,19255,19260,4
16/07/2009,15:24:00,19255,19260,19255,19255,7
16/07/2009,15:25:00,19255,19260,19250,19260,5
16/07/2009,15:26:00,19255,19255,19245,19250,9
16/07/2009,15:27:00,19240,19245,19240,19240,7
16/07/2009,15:28:00,19245,19245,19240,19240,5
16/07/2009,15:29:00,19235,19235,19215,19235,56
16/07/2009,15:30:00,19235,19235,19220,19225,19
16/07/2009,15:31:00,19220,19230,19215,19220,39
16/07/2009,15:32:00,19225,19255,19225,19250,45
16/07/2009,15:33:00,19250,19280,19250,19270,47
16/07/2009,15:34:00,19270,19270,19265,19265,19
16/07/2009,15:35:00,19270,19275,19240,19240,37
16/07/2009,15:36:00,19235,19275,19235,19275,41
16/07/2009,15:37:00,19280,19285,19260,19270,34
16/07/2009,15:38:00,19275,19280,19270,19280,17
16/07/2009,15:39:00,19275,19280,19270,19275,19
16/07/2009,15:40:00,19280,19315,19280,19315,41
16/07/2009,15:41:00,19310,19315,19295,19300,27
16/07/2009,15:42:00,19300,19315,19295,19295,40
16/07/2009,15:43:00,19300,19300,19290,19295,13
16/07/2009,15:44:00,19300,19310,19295,19305,12
16/07/2009,15:45:00,19305,19320,19305,19310,25
16/07/2009,15:46:00,19305,19310,19305,19310,14
16/07/2009,15:47:00,19305,19305,19285,19290,31
16/07/2009,15:48:00,19295,19310,19290,19300,28
16/07/2009,15:49:00,19300,19305,19300,19300,14
16/07/2009,15:50:00,19305,19315,19295,19315,28
16/07/2009,15:51:00,19315,19335,19310,19320,65
16/07/2009,15:52:00,19320,19365,19320,19350,96
16/07/2009,15:53:00,19345,19360,19340,19360,61
16/07/2009,15:54:00,19360,19365,19335,19345,54
16/07/2009,15:55:00,19345,19345,19335,19345,12
16/07/2009,15:56:00,19340,19340,19325,19340,29
16/07/2009,15:57:00,19335,19335,19305,19330,50
16/07/2009,15:58:00,19325,19330,19315,19330,12
16/07/2009,15:59:00,19335,19350,19325,19345,50
16/07/2009,16:00:00,19345,19345,19265,19265,132
16/07/2009,16:01:00,19260,19280,19230,19240,51
16/07/2009,16:02:00,19240,19255,19235,19250,76
16/07/2009,16:03:00,19250,19255,19220,19230,29
16/07/2009,16:04:00,19235,19235,19215,19215,23
16/07/2009,16:05:00,19220,19225,19200,19220,83
16/07/2009,16:06:00,19235,19240,19165,19190,116
16/07/2009,16:07:00,19190,19225,19190,19225,60
16/07/2009,16:08:00,19225,19230,19210,19215,35
16/07/2009,16:09:00,19220,19220,19200,19215,28
16/07/2009,16:10:00,19220,19230,19210,19210,20
16/07/2009,16:11:00,19210,19245,19200,19215,89
16/07/2009,16:12:00,19215,19230,19205,19225,25
16/07/2009,16:13:00,19230,19230,19200,19210,541
16/07/2009,16:14:00,19215,19240,19215,19235,29
16/07/2009,16:15:00,19240,19240,19220,19220,39
16/07/2009,16:16:00,19225,19245,19225,19245,18
16/07/2009,16:17:00,19250,19250,19240,19245,35
16/07/2009,16:18:00,19245,19260,19245,19250,38
16/07/2009,16:19:00,19245,19245,19215,19215,34
16/07/2009,16:20:00,19215,19215,19190,19215,44
16/07/2009,16:21:00,19220,19230,19190,19200,33
16/07/2009,16:22:00,19195,19200,19185,19185,22
16/07/2009,16:23:00,19190,19215,19185,19200,581
16/07/2009,16:24:00,19205,19205,19195,19200,23
16/07/2009,16:25:00,19205,19220,19205,19215,32
16/07/2009,16:26:00,19215,19230,19215,19230,25
16/07/2009,16:27:00,19230,19260,19230,19245,83
16/07/2009,16:28:00,19245,19255,19225,19235,65
16/07/2009,16:29:00,19240,19250,19235,19250,36
16/07/2009,16:30:00,19245,19270,19245,19270,44
16/07/2009,16:31:00,19275,19295,19260,19285,74
16/07/2009,16:32:00,19285,19295,19275,19275,63
16/07/2009,16:33:00,19280,19280,19275,19275,55
16/07/2009,16:34:00,19275,19275,19260,19265,17
16/07/2009,16:35:00,19270,19300,19270,19295,74
16/07/2009,16:36:00,19295,19295,19285,19285,18
16/07/2009,16:37:00,19290,19295,19280,19285,16
16/07/2009,16:38:00,19285,19305,19280,19280,38
16/07/2009,16:39:00,19280,19280,19255,19255,28
16/07/2009,16:40:00,19260,19260,19240,19245,37
16/07/2009,16:41:00,19245,19250,19230,19235,27
16/07/2009,16:42:00,19235,19260,19235,19260,18
16/07/2009,16:43:00,19260,19275,19260,19260,43
16/07/2009,16:44:00,19260,19275,19260,19270,24
16/07/2009,16:45:00,19260,19285,19255,19285,15
16/07/2009,16:46:00,19280,19285,19270,19285,16
16/07/2009,16:47:00,19280,19280,19260,19270,21
16/07/2009,16:48:00,19270,19275,19250,19260,39
16/07/2009,16:49:00,19265,19270,19260,19270,26
16/07/2009,16:50:00,19265,19265,19260,19265,14
16/07/2009,16:51:00,19260,19260,19250,19250,232
16/07/2009,16:52:00,19255,19255,19250,19255,12
16/07/2009,16:53:00,19250,19270,19250,19265,36
16/07/2009,16:54:00,19260,19295,19260,19295,85
16/07/2009,16:55:00,19290,19290,19265,19275,37
16/07/2009,16:56:00,19265,19265,19240,19240,32
16/07/2009,16:57:00,19245,19250,19235,19250,43
16/07/2009,16:58:00,19250,19250,19230,19235,118
16/07/2009,16:59:00,19225,19250,19225,19240,34
16/07/2009,17:00:00,19230,19235,19220,19225,25
16/07/2009,17:01:00,19220,19240,19220,19240,30
16/07/2009,17:02:00,19245,19260,19245,19250,35
16/07/2009,17:03:00,19255,19265,19255,19265,20
16/07/2009,17:04:00,19260,19260,19245,19245,28
16/07/2009,17:05:00,19245,19265,19245,19265,16
16/07/2009,17:06:00,19265,19275,19265,19275,26
16/07/2009,17:07:00,19275,19275,19260,19265,28
16/07/2009,17:08:00,19260,19270,19255,19255,11
16/07/2009,17:09:00,19260,19265,19250,19250,15
16/07/2009,17:10:00,19250,19250,19240,19245,22
16/07/2009,17:11:00,19250,19250,19220,19240,44
16/07/2009,17:12:00,19230,19245,19225,19225,26
16/07/2009,17:13:00,19230,19240,19230,19240,6
16/07/2009,17:14:00,19240,19245,19235,19240,157
16/07/2009,17:15:00,19240,19245,19230,19230,45
16/07/2009,17:16:00,19235,19235,19230,19235,12
16/07/2009,17:17:00,19230,19235,19225,19230,12
16/07/2009,17:18:00,19220,19220,19205,19205,50
16/07/2009,17:19:00,19205,19220,19205,19215,31
16/07/2009,17:20:00,19215,19225,19210,19225,27
16/07/2009,17:21:00,19225,19240,19225,19235,20
16/07/2009,17:22:00,19235,19245,19230,19240,44
16/07/2009,17:23:00,19240,19245,19240,19245,17
16/07/2009,17:24:00,19250,19260,19240,19250,24
16/07/2009,17:25:00,19245,19270,19245,19260,43
16/07/2009,17:26:00,19260,19265,19250,19250,37
16/07/2009,17:27:00,19250,19265,19245,19255,70
16/07/2009,17:28:00,19260,19275,19260,19260,91
16/07/2009,17:29:00,19260,19265,19245,19245,119
16/07/2009,17:30:00,19245,19250,19240,19240,47
16/07/2009,17:31:00,19245,19255,19240,19250,71
16/07/2009,17:32:00,19250,19255,19245,19245,33
16/07/2009,17:33:00,19250,19260,19245,19245,46
16/07/2009,17:34:00,19240,19245,19235,19240,38
16/07/2009,17:35:00,19235,19240,19230,19235,22
16/07/2009,17:36:00,19230,19245,19230,19245,27
16/07/2009,17:37:00,19245,19245,19235,19245,20
16/07/2009,17:38:00,19240,19255,19240,19255,46
16/07/2009,17:39:00,19255,19255,19225,19225,31