DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
17/07/2009,09:00:00,19400,19400,19280,19295,144
17/07/2009,09:01:00,19295,19340,19295,19340,121
17/07/2009,09:02:00,19340,19365,19340,19365,79
17/07/2009,09:03:00,19370,19375,19320,19325,128
17/07/2009,09:04:00,19325,19350,19320,19345,51
17/07/2009,09:05:00,19350,19370,19335,19360,56
17/07/2009,09:06:00,19355,19365,19345,19350,38
17/07/2009,09:07:00,19355,19365,19355,19355,50
17/07/2009,09:08:00,19355,19355,19340,19345,37
17/07/2009,09:09:00,19350,19350,19330,19330,56
17/07/2009,09:10:00,19335,19335,19315,19320,51
17/07/2009,09:11:00,19315,19325,19315,19315,51
17/07/2009,09:12:00,19315,19325,19315,19325,32
17/07/2009,09:13:00,19325,19330,19320,19320,17
17/07/2009,09:14:00,19325,19350,19325,19350,25
17/07/2009,09:15:00,19355,19365,19330,19350,61
17/07/2009,09:16:00,19355,19360,19350,19360,27
17/07/2009,09:17:00,19360,19360,19350,19355,33
17/07/2009,09:18:00,19355,19360,19345,19355,22
17/07/2009,09:19:00,19355,19360,19345,19345,12
17/07/2009,09:20:00,19340,19350,19340,19340,30
17/07/2009,09:21:00,19340,19345,19335,19340,9
17/07/2009,09:22:00,19340,19340,19335,19340,15
17/07/2009,09:23:00,19345,19355,19340,19340,31
17/07/2009,09:24:00,19340,19345,19320,19320,21
17/07/2009,09:25:00,19320,19325,19315,19320,29
17/07/2009,09:26:00,19315,19320,19305,19310,30
17/07/2009,09:27:00,19305,19325,19305,19315,24
17/07/2009,09:28:00,19310,19320,19310,19310,17
17/07/2009,09:29:00,19310,19310,19295,19295,15
17/07/2009,09:30:00,19300,19310,19300,19305,29
17/07/2009,09:31:00,19305,19320,19305,19320,17
17/07/2009,09:32:00,19315,19325,19300,19325,48
17/07/2009,09:33:00,19325,19335,19325,19330,13
17/07/2009,09:34:00,19335,19335,19325,19325,12
17/07/2009,09:35:00,19330,19340,19330,19340,7
17/07/2009,09:36:00,19335,19340,19335,19340,13
17/07/2009,09:37:00,19345,19365,19345,19350,52
17/07/2009,09:38:00,19345,19360,19340,19350,27
17/07/2009,09:39:00,19345,19345,19335,19335,15
17/07/2009,09:40:00,19335,19335,19320,19320,29
17/07/2009,09:41:00,19320,19325,19320,19320,9
17/07/2009,09:42:00,19320,19320,19300,19310,25
17/07/2009,09:43:00,19310,19310,19310,19310,1
17/07/2009,09:44:00,19315,19340,19315,19315,41
17/07/2009,09:45:00,19315,19315,19315,19315,7
17/07/2009,09:46:00,19315,19315,19305,19305,14
17/07/2009,09:47:00,19315,19315,19300,19305,20
17/07/2009,09:48:00,19305,19315,19305,19310,15
17/07/2009,09:49:00,19310,19315,19310,19310,12
17/07/2009,09:50:00,19305,19305,19300,19305,12
17/07/2009,09:51:00,19300,19305,19300,19305,7
17/07/2009,09:52:00,19310,19310,19305,19305,21
17/07/2009,09:53:00,19310,19315,19300,19310,39
17/07/2009,09:54:00,19310,19330,19310,19330,38
17/07/2009,09:55:00,19330,19330,19310,19320,21
17/07/2009,09:56:00,19325,19325,19320,19320,5
17/07/2009,09:57:00,19320,19330,19320,19330,9
17/07/2009,09:58:00,19335,19335,19330,19330,8
17/07/2009,09:59:00,19325,19325,19315,19315,10
17/07/2009,10:00:00,19320,19320,19310,19310,33
17/07/2009,10:01:00,19320,19325,19320,19325,6
17/07/2009,10:02:00,19320,19320,19305,19320,16
17/07/2009,10:03:00,19315,19315,19315,19315,5
17/07/2009,10:04:00,19315,19320,19310,19310,5
17/07/2009,10:05:00,19310,19310,19310,19310,4
17/07/2009,10:06:00,19315,19330,19310,19325,20
17/07/2009,10:07:00,19325,19325,19310,19310,15
17/07/2009,10:08:00,19305,19315,19305,19315,7
17/07/2009,10:09:00,19315,19320,19300,19320,20
17/07/2009,10:10:00,19325,19325,19315,19320,13
17/07/2009,10:11:00,19315,19330,19315,19325,25
17/07/2009,10:12:00,19325,19325,19310,19310,15
17/07/2009,10:13:00,19305,19305,19305,19305,2
17/07/2009,10:14:00,19310,19310,19310,19310,2
17/07/2009,10:15:00,19315,19315,19310,19310,2
17/07/2009,10:16:00,19310,19315,19310,19315,10
17/07/2009,10:17:00,19305,19310,19305,19310,2
17/07/2009,10:18:00,19315,19315,19305,19305,5
17/07/2009,10:19:00,19310,19315,19310,19315,10
17/07/2009,10:20:00,19315,19345,19315,19345,47
17/07/2009,10:21:00,19345,19355,19340,19340,41
17/07/2009,10:22:00,19345,19355,19345,19350,24
17/07/2009,10:23:00,19350,19350,19330,19335,31
17/07/2009,10:24:00,19340,19350,19340,19345,9
17/07/2009,10:25:00,19345,19355,19345,19355,14
17/07/2009,10:26:00,19355,19360,19355,19355,13
17/07/2009,10:27:00,19355,19355,19355,19355,8
17/07/2009,10:28:00,19355,19355,19350,19350,15
17/07/2009,10:29:00,19350,19355,19350,19355,13
17/07/2009,10:30:00,19360,19370,19355,19360,45
17/07/2009,10:31:00,19355,19355,19345,19350,21
17/07/2009,10:32:00,19350,19355,19350,19355,5
17/07/2009,10:33:00,19355,19355,19350,19350,26
17/07/2009,10:34:00,19350,19360,19350,19350,11
17/07/2009,10:35:00,19345,19345,19335,19345,22
17/07/2009,10:36:00,19345,19345,19340,19345,5
17/07/2009,10:37:00,19340,19345,19335,19345,4
17/07/2009,10:38:00,19345,19345,19345,19345,1
17/07/2009,10:39:00,19345,19345,19345,19345,1
17/07/2009,10:40:00,19335,19335,19330,19330,7
17/07/2009,10:41:00,19340,19340,19340,19340,1
17/07/2009,10:42:00,19335,19345,19330,19345,66
17/07/2009,10:43:00,19340,19350,19340,19350,37
17/07/2009,10:44:00,19345,19350,19345,19350,6
17/07/2009,10:45:00,19345,19350,19345,19350,12
17/07/2009,10:46:00,19350,19350,19340,19340,20
17/07/2009,10:47:00,19345,19345,19340,19340,20
17/07/2009,10:48:00,19345,19350,19345,19345,6
17/07/2009,10:49:00,19345,19345,19335,19335,9
17/07/2009,10:50:00,19340,19340,19335,19340,3
17/07/2009,10:51:00,19345,19345,19335,19335,9
17/07/2009,10:52:00,19340,19340,19335,19335,12
17/07/2009,10:53:00,19335,19335,19330,19330,3
17/07/2009,10:54:00,19330,19330,19310,19315,25
17/07/2009,10:55:00,19315,19315,19315,19315,6
17/07/2009,10:56:00,19320,19325,19315,19325,21
17/07/2009,10:57:00,19325,19325,19325,19325,2
17/07/2009,10:58:00,19320,19320,19310,19315,6
17/07/2009,10:59:00,19320,19330,19315,19330,12
17/07/2009,11:00:00,19330,19330,19320,19320,10
17/07/2009,11:01:00,19320,19320,19320,19320,8
17/07/2009,11:02:00,19320,19325,19315,19325,6
17/07/2009,11:03:00,19315,19315,19315,19315,2
17/07/2009,11:04:00,19325,19325,19315,19315,2
17/07/2009,11:05:00,19310,19310,19290,19295,55
17/07/2009,11:06:00,19290,19295,19290,19290,3
17/07/2009,11:07:00,19285,19285,19280,19280,9
17/07/2009,11:08:00,19285,19285,19250,19250,88
17/07/2009,11:09:00,19250,19260,19235,19245,40
17/07/2009,11:10:00,19245,19260,19245,19255,40
17/07/2009,11:11:00,19255,19265,19240,19255,47
17/07/2009,11:12:00,19250,19250,19240,19245,5
17/07/2009,11:13:00,19250,19260,19245,19260,12
17/07/2009,11:14:00,19255,19275,19255,19270,49
17/07/2009,11:15:00,19270,19270,19255,19265,40
17/07/2009,11:16:00,19260,19270,19260,19265,10
17/07/2009,11:17:00,19265,19265,19255,19255,10
17/07/2009,11:18:00,19260,19260,19250,19250,10
17/07/2009,11:19:00,19250,19250,19250,19250,5
17/07/2009,11:20:00,19250,19250,19235,19235,52
17/07/2009,11:21:00,19240,19240,19220,19225,51
17/07/2009,11:22:00,19230,19235,19225,19235,14
17/07/2009,11:23:00,19240,19240,19225,19225,21
17/07/2009,11:24:00,19220,19220,19215,19220,9
17/07/2009,11:25:00,19215,19215,19195,19205,81
17/07/2009,11:26:00,19205,19210,19200,19205,14
17/07/2009,11:27:00,19210,19220,19210,19210,32
17/07/2009,11:28:00,19205,19210,19205,19210,8
17/07/2009,11:29:00,19205,19205,19195,19195,36
17/07/2009,11:30:00,19195,19195,19185,19195,48
17/07/2009,11:31:00,19195,19200,19185,19195,61
17/07/2009,11:32:00,19190,19200,19190,19195,27
17/07/2009,11:33:00,19195,19205,19195,19205,21
17/07/2009,11:34:00,19200,19215,19200,19210,48
17/07/2009,11:35:00,19205,19210,19200,19205,60
17/07/2009,11:36:00,19210,19210,19205,19210,9
17/07/2009,11:38:00,19210,19230,19210,19225,35
17/07/2009,11:39:00,19225,19230,19215,19220,18
17/07/2009,11:40:00,19215,19230,19215,19230,9
17/07/2009,11:41:00,19230,19230,19225,19225,3
17/07/2009,11:42:00,19235,19240,19235,19240,8
17/07/2009,11:43:00,19240,19240,19215,19215,27
17/07/2009,11:44:00,19220,19245,19220,19235,38
17/07/2009,11:45:00,19230,19250,19225,19250,12
17/07/2009,11:46:00,19255,19265,19255,19265,9
17/07/2009,11:47:00,19260,19260,19255,19255,12
17/07/2009,11:48:00,19260,19260,19255,19255,5
17/07/2009,11:49:00,19250,19255,19245,19255,14
17/07/2009,11:50:00,19260,19265,19260,19260,12
17/07/2009,11:51:00,19255,19255,19245,19250,13
17/07/2009,11:52:00,19250,19260,19250,19255,10
17/07/2009,11:53:00,19255,19255,19255,19255,1
17/07/2009,11:54:00,19255,19255,19245,19245,8
17/07/2009,11:55:00,19250,19255,19250,19255,3
17/07/2009,11:56:00,19260,19265,19260,19260,5
17/07/2009,11:57:00,19255,19255,19255,19255,1
17/07/2009,11:58:00,19260,19275,19260,19270,8
17/07/2009,11:59:00,19275,19275,19265,19270,6
17/07/2009,12:00:00,19270,19270,19270,19270,4
17/07/2009,12:01:00,19265,19265,19260,19265,3
17/07/2009,12:02:00,19265,19265,19260,19265,14
17/07/2009,12:03:00,19265,19265,19255,19260,12
17/07/2009,12:04:00,19260,19260,19255,19255,10
17/07/2009,12:06:00,19260,19260,19260,19260,2
17/07/2009,12:07:00,19260,19260,19260,19260,1
17/07/2009,12:08:00,19260,19260,19250,19250,13
17/07/2009,12:09:00,19250,19255,19250,19250,3
17/07/2009,12:10:00,19255,19255,19255,19255,2
17/07/2009,12:11:00,19255,19255,19250,19255,5
17/07/2009,12:12:00,19260,19265,19260,19265,11
17/07/2009,12:13:00,19260,19260,19250,19250,11
17/07/2009,12:14:00,19255,19255,19250,19255,6
17/07/2009,12:16:00,19255,19265,19255,19265,6
17/07/2009,12:17:00,19265,19265,19265,19265,5
17/07/2009,12:18:00,19270,19275,19265,19270,29
17/07/2009,12:19:00,19270,19275,19270,19275,26
17/07/2009,12:20:00,19270,19275,19265,19270,21
17/07/2009,12:21:00,19270,19270,19270,19270,13
17/07/2009,12:22:00,19275,19295,19275,19290,29
17/07/2009,12:23:00,19290,19290,19280,19290,23
17/07/2009,12:24:00,19295,19295,19285,19285,13
17/07/2009,12:25:00,19300,19305,19285,19285,63
17/07/2009,12:26:00,19285,19285,19280,19280,13
17/07/2009,12:27:00,19285,19285,19285,19285,8
17/07/2009,12:28:00,19285,19285,19285,19285,1
17/07/2009,12:29:00,19285,19290,19285,19285,5
17/07/2009,12:30:00,19290,19305,19260,19270,52
17/07/2009,12:31:00,19270,19280,19270,19275,24
17/07/2009,12:32:00,19265,19270,19265,19270,30
17/07/2009,12:33:00,19270,19285,19270,19285,13
17/07/2009,12:34:00,19280,19295,19280,19285,11
17/07/2009,12:35:00,19285,19285,19285,19285,4
17/07/2009,12:36:00,19280,19280,19270,19280,10
17/07/2009,12:37:00,19270,19270,19270,19270,6
17/07/2009,12:38:00,19270,19270,19260,19270,7
17/07/2009,12:40:00,19265,19270,19260,19260,7
17/07/2009,12:41:00,19265,19270,19265,19270,2
17/07/2009,12:42:00,19265,19265,19265,19265,1
17/07/2009,12:44:00,19265,19270,19260,19260,4
17/07/2009,12:46:00,19260,19260,19260,19260,4
17/07/2009,12:47:00,19260,19260,19250,19250,8
17/07/2009,12:48:00,19245,19250,19245,19250,6
17/07/2009,12:49:00,19245,19245,19240,19240,4
17/07/2009,12:50:00,19250,19250,19240,19240,4
17/07/2009,12:51:00,19240,19250,19240,19250,16
17/07/2009,12:55:00,19250,19255,19250,19255,7
17/07/2009,12:56:00,19260,19260,19255,19255,3
17/07/2009,12:57:00,19250,19250,19250,19250,1
17/07/2009,12:58:00,19245,19250,19245,19250,8
17/07/2009,12:59:00,19245,19250,19240,19250,3
17/07/2009,13:00:00,19250,19270,19250,19260,41
17/07/2009,13:01:00,19255,19265,19245,19260,27
17/07/2009,13:02:00,19260,19265,19260,19265,11
17/07/2009,13:03:00,19265,19275,19260,19270,54
17/07/2009,13:04:00,19270,19275,19265,19275,6
17/07/2009,13:05:00,19265,19275,19265,19275,9
17/07/2009,13:06:00,19275,19275,19275,19275,4
17/07/2009,13:08:00,19270,19270,19265,19270,5
17/07/2009,13:09:00,19275,19275,19265,19265,4
17/07/2009,13:10:00,19265,19270,19265,19270,2
17/07/2009,13:11:00,19265,19265,19260,19260,12
17/07/2009,13:12:00,19260,19265,19260,19265,18
17/07/2009,13:13:00,19265,19270,19265,19270,4
17/07/2009,13:14:00,19260,19260,19260,19260,6
17/07/2009,13:15:00,19255,19255,19250,19250,20
17/07/2009,13:16:00,19250,19260,19250,19260,5
17/07/2009,13:17:00,19255,19255,19250,19250,7
17/07/2009,13:18:00,19245,19245,19235,19240,24
17/07/2009,13:19:00,19240,19260,19240,19255,24
17/07/2009,13:20:00,19255,19255,19240,19245,25
17/07/2009,13:23:00,19250,19250,19245,19245,4
17/07/2009,13:24:00,19245,19250,19210,19215,33
17/07/2009,13:25:00,19210,19220,19200,19205,32
17/07/2009,13:27:00,19215,19225,19200,19200,18
17/07/2009,13:28:00,19200,19205,19200,19205,17
17/07/2009,13:29:00,19205,19205,19205,19205,5
17/07/2009,13:30:00,19200,19200,19175,19185,51
17/07/2009,13:31:00,19185,19205,19185,19195,32
17/07/2009,13:32:00,19195,19200,19195,19200,5
17/07/2009,13:33:00,19195,19200,19190,19195,8
17/07/2009,13:34:00,19190,19190,19185,19190,16
17/07/2009,13:35:00,19195,19200,19190,19190,13
17/07/2009,13:36:00,19195,19200,19195,19195,11
17/07/2009,13:37:00,19190,19195,19185,19195,13
17/07/2009,13:38:00,19195,19195,19185,19190,14
17/07/2009,13:39:00,19190,19195,19180,19195,18
17/07/2009,13:40:00,19195,19195,19190,19190,5
17/07/2009,13:41:00,19185,19190,19185,19185,12
17/07/2009,13:42:00,19185,19195,19185,19195,7
17/07/2009,13:43:00,19200,19200,19185,19185,21
17/07/2009,13:44:00,19185,19185,19185,19185,5
17/07/2009,13:45:00,19190,19195,19190,19190,8
17/07/2009,13:46:00,19185,19190,19180,19180,25
17/07/2009,13:47:00,19175,19175,19155,19165,41
17/07/2009,13:48:00,19160,19170,19160,19170,20
17/07/2009,13:49:00,19165,19165,19160,19165,12
17/07/2009,13:50:00,19165,19170,19155,19160,15
17/07/2009,13:51:00,19155,19155,19140,19140,28
17/07/2009,13:52:00,19140,19155,19135,19155,23
17/07/2009,13:53:00,19160,19165,19155,19165,7
17/07/2009,13:54:00,19160,19165,19160,19165,8
17/07/2009,13:55:00,19165,19165,19165,19165,9
17/07/2009,13:56:00,19170,19170,19165,19165,4
17/07/2009,13:57:00,19170,19170,19165,19170,5
17/07/2009,13:58:00,19175,19190,19175,19185,28
17/07/2009,13:59:00,19180,19200,19180,19200,33
17/07/2009,14:00:00,19200,19260,19200,19225,123
17/07/2009,14:01:00,19225,19230,19180,19185,30
17/07/2009,14:02:00,19185,19200,19185,19200,8
17/07/2009,14:03:00,19200,19215,19195,19215,38
17/07/2009,14:04:00,19205,19225,19205,19220,15
17/07/2009,14:05:00,19215,19215,19210,19210,5
17/07/2009,14:06:00,19210,19210,19210,19210,1
17/07/2009,14:07:00,19210,19220,19210,19215,10
17/07/2009,14:08:00,19210,19210,19205,19205,5
17/07/2009,14:09:00,19210,19215,19210,19215,5
17/07/2009,14:10:00,19215,19215,19210,19210,2
17/07/2009,14:11:00,19210,19215,19205,19215,6
17/07/2009,14:12:00,19220,19220,19215,19215,5
17/07/2009,14:13:00,19205,19205,19205,19205,5
17/07/2009,14:14:00,19205,19205,19200,19205,13
17/07/2009,14:15:00,19200,19200,19185,19190,33
17/07/2009,14:16:00,19190,19190,19185,19185,7
17/07/2009,14:17:00,19180,19180,19175,19175,16
17/07/2009,14:18:00,19170,19170,19170,19170,1
17/07/2009,14:19:00,19170,19175,19160,19160,12
17/07/2009,14:20:00,19160,19170,19155,19160,13
17/07/2009,14:21:00,19155,19155,19140,19140,34
17/07/2009,14:22:00,19140,19150,19140,19145,23
17/07/2009,14:23:00,19150,19150,19150,19150,3
17/07/2009,14:24:00,19150,19170,19150,19170,14
17/07/2009,14:25:00,19175,19175,19170,19175,15
17/07/2009,14:26:00,19185,19190,19170,19190,13
17/07/2009,14:27:00,19190,19200,19190,19200,13
17/07/2009,14:28:00,19195,19200,19190,19195,19
17/07/2009,14:29:00,19190,19195,19190,19195,7
17/07/2009,14:30:00,19195,19270,19195,19230,124
17/07/2009,14:31:00,19230,19230,19210,19230,56
17/07/2009,14:32:00,19240,19240,19230,19230,13
17/07/2009,14:33:00,19230,19230,19215,19220,11
17/07/2009,14:34:00,19220,19220,19205,19205,30
17/07/2009,14:35:00,19205,19210,19205,19210,23
17/07/2009,14:36:00,19215,19230,19215,19220,25
17/07/2009,14:37:00,19225,19235,19225,19235,11
17/07/2009,14:38:00,19230,19230,19225,19225,19
17/07/2009,14:39:00,19225,19230,19225,19225,7
17/07/2009,14:40:00,19235,19240,19225,19240,13
17/07/2009,14:41:00,19235,19255,19235,19250,15
17/07/2009,14:42:00,19245,19255,19240,19245,12
17/07/2009,14:43:00,19255,19265,19245,19250,35
17/07/2009,14:44:00,19255,19255,19240,19240,6
17/07/2009,14:45:00,19240,19250,19240,19250,14
17/07/2009,14:46:00,19245,19245,19240,19240,2
17/07/2009,14:47:00,19240,19240,19225,19230,6
17/07/2009,14:48:00,19230,19250,19230,19250,12
17/07/2009,14:49:00,19255,19255,19255,19255,1
17/07/2009,14:50:00,19260,19270,19260,19270,8
17/07/2009,14:51:00,19260,19265,19260,19265,3
17/07/2009,14:52:00,19260,19265,19260,19265,3
17/07/2009,14:54:00,19270,19270,19265,19265,14
17/07/2009,14:55:00,19260,19265,19260,19260,3
17/07/2009,14:56:00,19265,19265,19260,19260,6
17/07/2009,14:57:00,19260,19265,19260,19260,5
17/07/2009,14:58:00,19270,19270,19255,19260,18
17/07/2009,14:59:00,19260,19295,19260,19295,66
17/07/2009,15:00:00,19295,19310,19290,19300,74
17/07/2009,15:01:00,19295,19300,19295,19300,6
17/07/2009,15:02:00,19305,19305,19300,19300,14
17/07/2009,15:03:00,19305,19305,19300,19305,6
17/07/2009,15:04:00,19305,19315,19295,19310,34
17/07/2009,15:05:00,19305,19305,19300,19300,9
17/07/2009,15:06:00,19300,19300,19285,19285,23
17/07/2009,15:07:00,19280,19285,19280,19285,6
17/07/2009,15:08:00,19285,19290,19280,19285,10
17/07/2009,15:09:00,19285,19285,19280,19280,4
17/07/2009,15:10:00,19285,19295,19285,19285,17
17/07/2009,15:11:00,19275,19275,19275,19275,5
17/07/2009,15:12:00,19275,19285,19275,19280,3
17/07/2009,15:13:00,19285,19290,19280,19285,16
17/07/2009,15:14:00,19280,19280,19280,19280,1
17/07/2009,15:16:00,19280,19290,19280,19290,7
17/07/2009,15:17:00,19285,19285,19275,19275,9
17/07/2009,15:18:00,19275,19275,19275,19275,4
17/07/2009,15:19:00,19275,19275,19265,19265,9
17/07/2009,15:20:00,19260,19270,19260,19265,35
17/07/2009,15:21:00,19270,19280,19270,19280,8
17/07/2009,15:22:00,19285,19285,19280,19285,5
17/07/2009,15:23:00,19285,19290,19285,19290,7
17/07/2009,15:24:00,19290,19295,19290,19295,10
17/07/2009,15:25:00,19295,19295,19285,19285,59
17/07/2009,15:26:00,19290,19300,19290,19300,12
17/07/2009,15:27:00,19295,19295,19290,19290,4
17/07/2009,15:28:00,19300,19300,19290,19290,2
17/07/2009,15:29:00,19290,19295,19290,19295,4
17/07/2009,15:30:00,19295,19310,19295,19305,27
17/07/2009,15:31:00,19310,19310,19275,19275,16
17/07/2009,15:32:00,19270,19275,19260,19270,37
17/07/2009,15:33:00,19265,19265,19255,19260,16
17/07/2009,15:34:00,19265,19275,19260,19270,22
17/07/2009,15:35:00,19275,19280,19265,19280,20
17/07/2009,15:36:00,19275,19275,19265,19265,7
17/07/2009,15:37:00,19265,19265,19235,19235,40
17/07/2009,15:38:00,19230,19235,19215,19215,30
17/07/2009,15:39:00,19215,19225,19200,19200,51
17/07/2009,15:40:00,19200,19225,19195,19225,38
17/07/2009,15:41:00,19225,19240,19225,19235,22
17/07/2009,15:42:00,19230,19270,19230,19270,47
17/07/2009,15:43:00,19270,19270,19255,19265,18
17/07/2009,15:44:00,19260,19265,19255,19265,66
17/07/2009,15:45:00,19270,19290,19270,19275,50
17/07/2009,15:46:00,19275,19275,19260,19275,25
17/07/2009,15:47:00,19270,19270,19230,19235,33
17/07/2009,15:48:00,19230,19230,19225,19230,17
17/07/2009,15:49:00,19235,19245,19235,19235,17
17/07/2009,15:50:00,19230,19230,19205,19220,274
17/07/2009,15:51:00,19215,19220,19205,19220,20
17/07/2009,15:52:00,19215,19235,19205,19235,33
17/07/2009,15:53:00,19240,19255,19235,19235,41
17/07/2009,15:54:00,19235,19245,19235,19235,26
17/07/2009,15:55:00,19240,19240,19235,19235,10
17/07/2009,15:56:00,19235,19275,19235,19270,47
17/07/2009,15:57:00,19270,19270,19255,19255,22
17/07/2009,15:58:00,19250,19260,19250,19260,9
17/07/2009,15:59:00,19265,19270,19260,19265,17
17/07/2009,16:00:00,19265,19265,19250,19260,22
17/07/2009,16:01:00,19250,19250,19225,19230,25
17/07/2009,16:02:00,19235,19245,19225,19245,16
17/07/2009,16:03:00,19240,19260,19240,19245,17
17/07/2009,16:04:00,19245,19260,19245,19260,6
17/07/2009,16:05:00,19250,19285,19245,19285,45
17/07/2009,16:06:00,19285,19285,19270,19275,49
17/07/2009,16:07:00,19280,19285,19270,19270,24
17/07/2009,16:08:00,19265,19265,19240,19260,52
17/07/2009,16:09:00,19260,19280,19255,19270,30
17/07/2009,16:10:00,19270,19275,19265,19265,13
17/07/2009,16:11:00,19275,19285,19270,19275,21
17/07/2009,16:12:00,19280,19290,19280,19285,17
17/07/2009,16:13:00,19290,19290,19280,19280,7
17/07/2009,16:14:00,19290,19290,19270,19275,16
17/07/2009,16:15:00,19265,19270,19260,19265,28
17/07/2009,16:16:00,19265,19280,19265,19270,18
17/07/2009,16:17:00,19270,19270,19270,19270,3
17/07/2009,16:18:00,19270,19280,19265,19280,18
17/07/2009,16:19:00,19280,19280,19265,19270,9
17/07/2009,16:20:00,19275,19285,19265,19270,18
17/07/2009,16:21:00,19270,19285,19270,19280,10
17/07/2009,16:22:00,19285,19310,19285,19310,36
17/07/2009,16:23:00,19305,19305,19290,19290,11
17/07/2009,16:24:00,19290,19310,19290,19310,20
17/07/2009,16:25:00,19305,19310,19290,19305,21
17/07/2009,16:26:00,19300,19310,19295,19310,29
17/07/2009,16:27:00,19310,19310,19295,19295,27
17/07/2009,16:28:00,19300,19310,19300,19300,12
17/07/2009,16:29:00,19300,19310,19295,19310,16
17/07/2009,16:30:00,19310,19325,19310,19320,98
17/07/2009,16:31:00,19320,19320,19315,19320,74
17/07/2009,16:32:00,19320,19320,19315,19320,22
17/07/2009,16:33:00,19320,19325,19315,19320,15
17/07/2009,16:34:00,19320,19350,19320,19340,68
17/07/2009,16:35:00,19335,19345,19330,19335,42
17/07/2009,16:36:00,19335,19355,19335,19345,32
17/07/2009,16:37:00,19350,19350,19340,19345,10
17/07/2009,16:38:00,19350,19350,19345,19350,12
17/07/2009,16:39:00,19355,19355,19340,19345,49
17/07/2009,16:40:00,19345,19350,19345,19350,9
17/07/2009,16:41:00,19350,19350,19335,19335,12
17/07/2009,16:42:00,19340,19345,19325,19325,31
17/07/2009,16:43:00,19325,19335,19325,19335,16
17/07/2009,16:44:00,19330,19340,19325,19330,14
17/07/2009,16:45:00,19325,19330,19325,19330,7
17/07/2009,16:46:00,19335,19340,19335,19335,3
17/07/2009,16:47:00,19330,19340,19330,19335,13
17/07/2009,16:48:00,19335,19335,19330,19330,11
17/07/2009,16:49:00,19330,19330,19305,19305,37
17/07/2009,16:50:00,19305,19320,19305,19310,14
17/07/2009,16:51:00,19310,19315,19295,19295,41
17/07/2009,16:52:00,19290,19310,19290,19300,34
17/07/2009,16:53:00,19295,19300,19295,19295,20
17/07/2009,16:54:00,19300,19300,19285,19295,18
17/07/2009,16:55:00,19295,19300,19290,19290,26
17/07/2009,16:56:00,19295,19310,19295,19300,17
17/07/2009,16:57:00,19305,19305,19300,19300,23
17/07/2009,16:58:00,19300,19305,19300,19300,7
17/07/2009,16:59:00,19300,19300,19290,19290,21
17/07/2009,17:00:00,19290,19290,19275,19275,32
17/07/2009,17:01:00,19275,19285,19270,19280,27
17/07/2009,17:02:00,19280,19295,19280,19295,7
17/07/2009,17:03:00,19300,19305,19295,19305,13
17/07/2009,17:04:00,19305,19305,19290,19290,11
17/07/2009,17:05:00,19280,19285,19280,19285,7
17/07/2009,17:06:00,19285,19285,19280,19280,4
17/07/2009,17:07:00,19285,19290,19285,19290,10
17/07/2009,17:08:00,19290,19300,19290,19295,7
17/07/2009,17:09:00,19290,19290,19280,19280,20
17/07/2009,17:10:00,19275,19275,19255,19255,80
17/07/2009,17:11:00,19260,19265,19255,19265,11
17/07/2009,17:12:00,19270,19270,19260,19260,28
17/07/2009,17:13:00,19265,19270,19260,19270,9
17/07/2009,17:14:00,19275,19280,19270,19275,19
17/07/2009,17:15:00,19270,19275,19270,19270,30
17/07/2009,17:16:00,19270,19290,19270,19285,19
17/07/2009,17:17:00,19285,19295,19280,19285,11
17/07/2009,17:18:00,19280,19285,19275,19275,15
17/07/2009,17:19:00,19270,19275,19265,19275,20
17/07/2009,17:20:00,19275,19280,19265,19265,17
17/07/2009,17:21:00,19275,19285,19275,19285,41
17/07/2009,17:22:00,19285,19295,19280,19295,56
17/07/2009,17:23:00,19295,19295,19290,19290,24
17/07/2009,17:24:00,19290,19310,19290,19300,69
17/07/2009,17:25:00,19300,19305,19285,19285,80
17/07/2009,17:26:00,19290,19310,19290,19300,72
17/07/2009,17:27:00,19305,19315,19295,19315,34
17/07/2009,17:28:00,19320,19320,19295,19310,65
17/07/2009,17:29:00,19315,19320,19290,19290,143
17/07/2009,17:30:00,19290,19290,19265,19270,62
17/07/2009,17:31:00,19270,19275,19270,19270,18
17/07/2009,17:32:00,19275,19275,19270,19270,19
17/07/2009,17:33:00,19275,19280,19270,19275,29
17/07/2009,17:34:00,19280,19285,19280,19285,10
17/07/2009,17:35:00,19290,19295,19280,19280,16
17/07/2009,17:36:00,19280,19300,19280,19300,20
17/07/2009,17:37:00,19305,19330,19305,19325,34
17/07/2009,17:38:00,19325,19340,19320,19340,28
17/07/2009,17:39:00,19330,19355,19325,19355,40