DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
20/07/2009,09:00:00,19480,19500,19470,19480,114
20/07/2009,09:01:00,19480,19480,19435,19435,66
20/07/2009,09:02:00,19435,19460,19435,19450,39
20/07/2009,09:03:00,19445,19455,19440,19450,26
20/07/2009,09:04:00,19445,19465,19440,19465,23
20/07/2009,09:05:00,19465,19465,19430,19430,57
20/07/2009,09:06:00,19430,19440,19425,19425,37
20/07/2009,09:07:00,19430,19440,19415,19420,44
20/07/2009,09:08:00,19420,19430,19415,19430,33
20/07/2009,09:09:00,19430,19435,19430,19430,15
20/07/2009,09:10:00,19435,19435,19420,19430,10
20/07/2009,09:11:00,19435,19450,19430,19445,18
20/07/2009,09:12:00,19445,19460,19445,19455,23
20/07/2009,09:13:00,19460,19460,19450,19455,16
20/07/2009,09:14:00,19460,19490,19460,19480,98
20/07/2009,09:15:00,19480,19490,19475,19490,24
20/07/2009,09:16:00,19490,19490,19485,19485,7
20/07/2009,09:17:00,19490,19495,19485,19495,13
20/07/2009,09:18:00,19485,19485,19475,19475,32
20/07/2009,09:19:00,19475,19475,19460,19470,58
20/07/2009,09:20:00,19475,19480,19470,19470,31
20/07/2009,09:21:00,19475,19475,19465,19470,10
20/07/2009,09:22:00,19475,19490,19475,19485,33
20/07/2009,09:23:00,19490,19490,19480,19490,8
20/07/2009,09:24:00,19485,19490,19485,19490,2
20/07/2009,09:25:00,19490,19505,19490,19500,46
20/07/2009,09:26:00,19495,19505,19490,19505,51
20/07/2009,09:27:00,19505,19505,19500,19500,33
20/07/2009,09:28:00,19505,19510,19490,19490,31
20/07/2009,09:29:00,19495,19505,19495,19500,28
20/07/2009,09:30:00,19495,19500,19480,19480,54
20/07/2009,09:31:00,19480,19495,19480,19490,49
20/07/2009,09:32:00,19500,19505,19500,19505,12
20/07/2009,09:33:00,19500,19500,19485,19485,26
20/07/2009,09:34:00,19485,19500,19480,19490,73
20/07/2009,09:35:00,19495,19495,19480,19480,11
20/07/2009,09:36:00,19480,19500,19475,19495,40
20/07/2009,09:37:00,19495,19500,19490,19490,12
20/07/2009,09:38:00,19485,19490,19480,19490,19
20/07/2009,09:39:00,19485,19490,19480,19490,8
20/07/2009,09:40:00,19480,19485,19475,19485,17
20/07/2009,09:41:00,19485,19485,19475,19475,19
20/07/2009,09:42:00,19475,19475,19470,19475,8
20/07/2009,09:43:00,19480,19485,19470,19470,32
20/07/2009,09:44:00,19470,19485,19470,19475,9
20/07/2009,09:45:00,19480,19480,19465,19465,25
20/07/2009,09:46:00,19465,19470,19465,19470,4
20/07/2009,09:47:00,19470,19475,19465,19465,13
20/07/2009,09:48:00,19465,19465,19450,19455,42
20/07/2009,09:49:00,19460,19465,19455,19455,9
20/07/2009,09:50:00,19450,19455,19435,19435,32
20/07/2009,09:51:00,19430,19435,19430,19430,30
20/07/2009,09:52:00,19430,19440,19430,19440,20
20/07/2009,09:53:00,19445,19450,19440,19440,10
20/07/2009,09:54:00,19440,19440,19440,19440,2
20/07/2009,09:55:00,19445,19445,19445,19445,3
20/07/2009,09:56:00,19450,19450,19450,19450,5
20/07/2009,09:57:00,19450,19450,19450,19450,2
20/07/2009,09:58:00,19455,19460,19455,19460,10
20/07/2009,09:59:00,19450,19450,19440,19440,27
20/07/2009,10:00:00,19435,19450,19430,19450,27
20/07/2009,10:01:00,19450,19460,19450,19455,51
20/07/2009,10:02:00,19455,19455,19450,19455,9
20/07/2009,10:03:00,19455,19460,19455,19460,3
20/07/2009,10:04:00,19460,19470,19460,19470,28
20/07/2009,10:05:00,19465,19470,19465,19470,2
20/07/2009,10:06:00,19470,19470,19460,19460,11
20/07/2009,10:07:00,19460,19460,19460,19460,3
20/07/2009,10:08:00,19455,19455,19455,19455,1
20/07/2009,10:09:00,19455,19460,19455,19460,6
20/07/2009,10:10:00,19460,19460,19460,19460,4
20/07/2009,10:11:00,19465,19470,19460,19465,19
20/07/2009,10:12:00,19465,19465,19465,19465,18
20/07/2009,10:13:00,19465,19465,19465,19465,4
20/07/2009,10:14:00,19465,19470,19465,19465,11
20/07/2009,10:15:00,19460,19465,19460,19465,7
20/07/2009,10:16:00,19465,19465,19465,19465,3
20/07/2009,10:17:00,19460,19465,19460,19465,9
20/07/2009,10:18:00,19455,19455,19450,19450,9
20/07/2009,10:19:00,19450,19455,19450,19455,23
20/07/2009,10:20:00,19450,19475,19450,19475,26
20/07/2009,10:21:00,19480,19480,19475,19480,11
20/07/2009,10:22:00,19475,19475,19465,19465,6
20/07/2009,10:23:00,19470,19470,19470,19470,2
20/07/2009,10:24:00,19470,19470,19465,19465,7
20/07/2009,10:25:00,19460,19465,19460,19460,7
20/07/2009,10:26:00,19455,19455,19455,19455,2
20/07/2009,10:27:00,19455,19475,19455,19475,24
20/07/2009,10:28:00,19475,19490,19470,19470,24
20/07/2009,10:29:00,19470,19475,19470,19475,4
20/07/2009,10:30:00,19480,19480,19465,19465,11
20/07/2009,10:31:00,19470,19480,19470,19480,3
20/07/2009,10:32:00,19475,19475,19475,19475,6
20/07/2009,10:33:00,19475,19485,19475,19485,7
20/07/2009,10:34:00,19480,19480,19470,19470,2
20/07/2009,10:35:00,19465,19465,19455,19455,9
20/07/2009,10:36:00,19460,19460,19440,19455,42
20/07/2009,10:37:00,19445,19450,19445,19450,16
20/07/2009,10:40:00,19450,19450,19450,19450,5
20/07/2009,10:41:00,19455,19455,19455,19455,5
20/07/2009,10:42:00,19450,19460,19450,19460,7
20/07/2009,10:43:00,19460,19465,19460,19465,8
20/07/2009,10:44:00,19465,19465,19465,19465,4
20/07/2009,10:45:00,19465,19465,19460,19460,5
20/07/2009,10:46:00,19455,19455,19450,19455,37
20/07/2009,10:47:00,19460,19460,19460,19460,10
20/07/2009,10:48:00,19460,19460,19460,19460,7
20/07/2009,10:49:00,19460,19460,19455,19455,20
20/07/2009,10:50:00,19460,19460,19455,19455,25
20/07/2009,10:51:00,19455,19465,19455,19465,10
20/07/2009,10:52:00,19460,19470,19460,19470,17
20/07/2009,10:53:00,19465,19465,19455,19455,5
20/07/2009,10:54:00,19455,19460,19455,19460,3
20/07/2009,10:55:00,19460,19460,19455,19455,5
20/07/2009,10:57:00,19460,19460,19455,19455,6
20/07/2009,10:58:00,19455,19460,19455,19460,3
20/07/2009,10:59:00,19455,19460,19455,19455,3
20/07/2009,11:00:00,19460,19470,19460,19470,13
20/07/2009,11:01:00,19460,19460,19460,19460,4
20/07/2009,11:02:00,19470,19470,19465,19470,23
20/07/2009,11:03:00,19470,19480,19465,19480,9
20/07/2009,11:04:00,19475,19490,19465,19490,28
20/07/2009,11:05:00,19485,19530,19485,19520,162
20/07/2009,11:06:00,19520,19520,19505,19515,29
20/07/2009,11:07:00,19510,19520,19510,19515,36
20/07/2009,11:08:00,19520,19545,19510,19535,76
20/07/2009,11:09:00,19535,19580,19535,19560,257
20/07/2009,11:10:00,19560,19570,19560,19560,54
20/07/2009,11:11:00,19570,19570,19560,19560,14
20/07/2009,11:12:00,19565,19570,19565,19570,11
20/07/2009,11:13:00,19570,19570,19555,19560,21
20/07/2009,11:14:00,19560,19565,19555,19555,18
20/07/2009,11:15:00,19550,19570,19550,19570,8
20/07/2009,11:16:00,19565,19575,19565,19570,18
20/07/2009,11:17:00,19575,19580,19575,19580,15
20/07/2009,11:18:00,19575,19580,19575,19575,34
20/07/2009,11:19:00,19580,19580,19580,19580,4
20/07/2009,11:20:00,19580,19630,19580,19610,212
20/07/2009,11:21:00,19615,19630,19615,19615,61
20/07/2009,11:22:00,19620,19625,19615,19620,33
20/07/2009,11:23:00,19620,19620,19615,19620,33
20/07/2009,11:24:00,19620,19630,19615,19630,32
20/07/2009,11:25:00,19625,19630,19620,19620,23
20/07/2009,11:26:00,19620,19620,19610,19615,28
20/07/2009,11:27:00,19605,19610,19600,19600,14
20/07/2009,11:28:00,19600,19600,19590,19590,21
20/07/2009,11:29:00,19590,19595,19585,19590,24
20/07/2009,11:30:00,19590,19600,19585,19585,18
20/07/2009,11:31:00,19585,19585,19570,19570,23
20/07/2009,11:32:00,19570,19580,19570,19575,3
20/07/2009,11:33:00,19575,19575,19575,19575,6
20/07/2009,11:34:00,19575,19580,19575,19580,18
20/07/2009,11:35:00,19580,19585,19575,19580,12
20/07/2009,11:36:00,19580,19580,19575,19575,2
20/07/2009,11:37:00,19580,19600,19580,19595,51
20/07/2009,11:38:00,19590,19600,19590,19600,41
20/07/2009,11:39:00,19600,19600,19600,19600,15
20/07/2009,11:40:00,19595,19605,19595,19605,18
20/07/2009,11:41:00,19605,19610,19600,19610,29
20/07/2009,11:42:00,19610,19610,19605,19605,12
20/07/2009,11:43:00,19610,19610,19605,19605,7
20/07/2009,11:44:00,19610,19615,19600,19610,12
20/07/2009,11:46:00,19605,19605,19595,19600,9
20/07/2009,11:47:00,19595,19595,19595,19595,1
20/07/2009,11:48:00,19595,19595,19595,19595,3
20/07/2009,11:49:00,19600,19600,19590,19600,10
20/07/2009,11:50:00,19600,19600,19585,19600,35
20/07/2009,11:51:00,19605,19605,19595,19600,24
20/07/2009,11:52:00,19600,19600,19595,19595,3
20/07/2009,11:53:00,19610,19615,19610,19610,13
20/07/2009,11:54:00,19610,19610,19610,19610,5
20/07/2009,11:55:00,19605,19605,19605,19605,3
20/07/2009,11:56:00,19605,19605,19600,19600,10
20/07/2009,11:57:00,19605,19605,19605,19605,4
20/07/2009,11:58:00,19605,19605,19600,19600,15
20/07/2009,11:59:00,19600,19600,19600,19600,1
20/07/2009,12:00:00,19600,19605,19600,19600,5
20/07/2009,12:01:00,19605,19605,19600,19600,9
20/07/2009,12:02:00,19600,19605,19600,19605,3
20/07/2009,12:03:00,19600,19605,19600,19605,21
20/07/2009,12:04:00,19600,19600,19595,19600,9
20/07/2009,12:05:00,19600,19600,19600,19600,1
20/07/2009,12:06:00,19600,19600,19595,19595,6
20/07/2009,12:08:00,19595,19595,19595,19595,1
20/07/2009,12:09:00,19600,19600,19600,19600,2
20/07/2009,12:10:00,19595,19600,19595,19600,9
20/07/2009,12:11:00,19600,19605,19600,19600,13
20/07/2009,12:12:00,19600,19600,19600,19600,3
20/07/2009,12:13:00,19605,19605,19605,19605,2
20/07/2009,12:14:00,19605,19615,19605,19615,15
20/07/2009,12:15:00,19620,19620,19615,19620,17
20/07/2009,12:16:00,19620,19625,19615,19615,19
20/07/2009,12:17:00,19620,19640,19620,19640,34
20/07/2009,12:18:00,19635,19635,19630,19630,15
20/07/2009,12:19:00,19630,19630,19625,19625,16
20/07/2009,12:20:00,19630,19635,19630,19635,7
20/07/2009,12:21:00,19635,19640,19635,19640,6
20/07/2009,12:22:00,19635,19635,19630,19630,5
20/07/2009,12:23:00,19630,19630,19625,19625,33
20/07/2009,12:24:00,19625,19625,19620,19620,2
20/07/2009,12:25:00,19620,19625,19620,19625,17
20/07/2009,12:26:00,19625,19625,19625,19625,1
20/07/2009,12:27:00,19620,19620,19620,19620,6
20/07/2009,12:28:00,19620,19620,19620,19620,5
20/07/2009,12:29:00,19620,19630,19620,19630,9
20/07/2009,12:30:00,19630,19630,19630,19630,2
20/07/2009,12:31:00,19625,19625,19625,19625,1
20/07/2009,12:32:00,19625,19625,19620,19620,2
20/07/2009,12:33:00,19620,19620,19615,19620,14
20/07/2009,12:34:00,19625,19625,19625,19625,13
20/07/2009,12:36:00,19630,19630,19630,19630,1
20/07/2009,12:37:00,19625,19625,19625,19625,5
20/07/2009,12:38:00,19620,19625,19620,19625,4
20/07/2009,12:39:00,19625,19630,19625,19630,2
20/07/2009,12:40:00,19625,19625,19625,19625,6
20/07/2009,12:41:00,19620,19620,19620,19620,1
20/07/2009,12:43:00,19620,19620,19620,19620,2
20/07/2009,12:44:00,19625,19625,19625,19625,4
20/07/2009,12:45:00,19620,19620,19620,19620,9
20/07/2009,12:46:00,19620,19620,19620,19620,10
20/07/2009,12:47:00,19620,19620,19620,19620,10
20/07/2009,12:48:00,19620,19620,19615,19620,36
20/07/2009,12:49:00,19620,19620,19620,19620,24
20/07/2009,12:50:00,19620,19620,19620,19620,3
20/07/2009,12:51:00,19615,19615,19615,19615,1
20/07/2009,12:52:00,19615,19620,19615,19620,6
20/07/2009,12:53:00,19620,19620,19620,19620,4
20/07/2009,12:54:00,19620,19625,19620,19625,5
20/07/2009,12:55:00,19615,19615,19615,19615,1
20/07/2009,12:57:00,19615,19615,19615,19615,4
20/07/2009,12:58:00,19610,19610,19605,19605,16
20/07/2009,12:59:00,19605,19605,19600,19600,11
20/07/2009,13:00:00,19600,19600,19600,19600,4
20/07/2009,13:01:00,19600,19600,19600,19600,13
20/07/2009,13:02:00,19600,19600,19600,19600,18
20/07/2009,13:03:00,19600,19605,19600,19605,15
20/07/2009,13:04:00,19605,19605,19605,19605,2
20/07/2009,13:05:00,19610,19610,19610,19610,3
20/07/2009,13:06:00,19610,19610,19600,19600,31
20/07/2009,13:07:00,19600,19600,19600,19600,8
20/07/2009,13:08:00,19605,19605,19605,19605,1
20/07/2009,13:10:00,19600,19600,19600,19600,22
20/07/2009,13:11:00,19600,19600,19600,19600,9
20/07/2009,13:12:00,19600,19605,19600,19605,8
20/07/2009,13:13:00,19610,19610,19605,19610,4
20/07/2009,13:14:00,19610,19610,19605,19610,5
20/07/2009,13:15:00,19610,19610,19610,19610,1
20/07/2009,13:16:00,19605,19605,19605,19605,1
20/07/2009,13:17:00,19605,19605,19605,19605,2
20/07/2009,13:18:00,19605,19605,19605,19605,1
20/07/2009,13:19:00,19600,19600,19595,19595,27
20/07/2009,13:20:00,19600,19600,19600,19600,19
20/07/2009,13:21:00,19605,19610,19605,19610,11
20/07/2009,13:22:00,19605,19605,19600,19600,7
20/07/2009,13:23:00,19600,19600,19600,19600,17
20/07/2009,13:24:00,19600,19600,19595,19595,18
20/07/2009,13:25:00,19600,19600,19595,19595,6
20/07/2009,13:26:00,19600,19600,19595,19595,6
20/07/2009,13:27:00,19600,19600,19600,19600,3
20/07/2009,13:28:00,19600,19600,19595,19595,3
20/07/2009,13:30:00,19595,19595,19595,19595,3
20/07/2009,13:32:00,19600,19600,19595,19600,5
20/07/2009,13:33:00,19600,19600,19600,19600,2
20/07/2009,13:34:00,19600,19600,19600,19600,1
20/07/2009,13:35:00,19600,19600,19600,19600,5
20/07/2009,13:36:00,19605,19605,19605,19605,1
20/07/2009,13:37:00,19605,19605,19600,19600,5
20/07/2009,13:38:00,19595,19595,19595,19595,5
20/07/2009,13:39:00,19595,19595,19575,19585,91
20/07/2009,13:40:00,19590,19590,19585,19585,4
20/07/2009,13:41:00,19585,19585,19585,19585,3
20/07/2009,13:42:00,19590,19590,19585,19585,7
20/07/2009,13:43:00,19585,19585,19585,19585,3
20/07/2009,13:45:00,19585,19585,19585,19585,8
20/07/2009,13:46:00,19590,19595,19585,19585,7
20/07/2009,13:47:00,19595,19595,19595,19595,6
20/07/2009,13:48:00,19600,19600,19600,19600,3
20/07/2009,13:49:00,19600,19600,19600,19600,1
20/07/2009,13:50:00,19595,19595,19590,19595,4
20/07/2009,13:51:00,19595,19595,19595,19595,1
20/07/2009,13:52:00,19605,19605,19605,19605,4
20/07/2009,13:53:00,19605,19605,19605,19605,1
20/07/2009,13:54:00,19605,19605,19600,19600,3
20/07/2009,13:55:00,19605,19605,19605,19605,1
20/07/2009,13:56:00,19600,19600,19595,19600,7
20/07/2009,13:57:00,19600,19600,19595,19600,6
20/07/2009,13:58:00,19595,19595,19590,19595,4
20/07/2009,13:59:00,19595,19595,19595,19595,6
20/07/2009,14:00:00,19590,19590,19590,19590,1
20/07/2009,14:02:00,19600,19600,19600,19600,2
20/07/2009,14:03:00,19605,19610,19605,19610,10
20/07/2009,14:04:00,19610,19620,19610,19620,10
20/07/2009,14:05:00,19620,19625,19620,19625,5
20/07/2009,14:06:00,19625,19625,19615,19615,30
20/07/2009,14:07:00,19615,19615,19615,19615,1
20/07/2009,14:08:00,19615,19620,19615,19620,5
20/07/2009,14:09:00,19620,19620,19620,19620,4
20/07/2009,14:10:00,19620,19620,19620,19620,1
20/07/2009,14:11:00,19615,19620,19615,19615,6
20/07/2009,14:12:00,19620,19625,19605,19605,33
20/07/2009,14:13:00,19605,19605,19600,19605,11
20/07/2009,14:14:00,19610,19615,19610,19615,10
20/07/2009,14:15:00,19610,19620,19610,19620,4
20/07/2009,14:16:00,19610,19610,19610,19610,2
20/07/2009,14:17:00,19610,19610,19605,19610,4
20/07/2009,14:18:00,19615,19615,19615,19615,2
20/07/2009,14:19:00,19615,19615,19615,19615,3
20/07/2009,14:20:00,19615,19615,19610,19615,7
20/07/2009,14:21:00,19610,19610,19610,19610,1
20/07/2009,14:22:00,19610,19610,19610,19610,2
20/07/2009,14:24:00,19610,19615,19610,19610,16
20/07/2009,14:25:00,19605,19605,19605,19605,1
20/07/2009,14:26:00,19605,19605,19605,19605,4
20/07/2009,14:28:00,19600,19600,19595,19600,19
20/07/2009,14:29:00,19595,19595,19595,19595,1
20/07/2009,14:30:00,19605,19605,19605,19605,3
20/07/2009,14:31:00,19595,19595,19585,19595,17
20/07/2009,14:32:00,19595,19600,19595,19595,6
20/07/2009,14:33:00,19600,19600,19600,19600,3
20/07/2009,14:34:00,19595,19605,19595,19600,10
20/07/2009,14:35:00,19600,19600,19600,19600,2
20/07/2009,14:36:00,19600,19605,19595,19605,4
20/07/2009,14:37:00,19610,19610,19600,19605,7
20/07/2009,14:38:00,19610,19610,19600,19600,4
20/07/2009,14:39:00,19600,19600,19595,19595,15
20/07/2009,14:40:00,19590,19590,19585,19590,10
20/07/2009,14:42:00,19595,19595,19595,19595,7
20/07/2009,14:43:00,19595,19600,19595,19600,12
20/07/2009,14:44:00,19595,19595,19590,19590,2
20/07/2009,14:45:00,19595,19600,19595,19600,5
20/07/2009,14:46:00,19600,19600,19595,19595,3
20/07/2009,14:47:00,19600,19605,19600,19600,3
20/07/2009,14:48:00,19595,19605,19595,19605,8
20/07/2009,14:49:00,19600,19600,19600,19600,1
20/07/2009,14:50:00,19600,19600,19595,19595,8
20/07/2009,14:51:00,19590,19590,19590,19590,1
20/07/2009,14:52:00,19590,19595,19590,19595,12
20/07/2009,14:53:00,19595,19600,19595,19600,3
20/07/2009,14:54:00,19595,19605,19595,19605,7
20/07/2009,14:55:00,19610,19610,19595,19595,14
20/07/2009,14:56:00,19595,19595,19590,19590,5
20/07/2009,14:57:00,19585,19595,19585,19590,23
20/07/2009,14:58:00,19590,19590,19585,19585,2
20/07/2009,14:59:00,19590,19595,19590,19590,7
20/07/2009,15:00:00,19590,19595,19590,19595,10
20/07/2009,15:01:00,19595,19605,19595,19605,20
20/07/2009,15:02:00,19600,19600,19600,19600,5
20/07/2009,15:03:00,19600,19600,19600,19600,1
20/07/2009,15:04:00,19600,19600,19595,19595,8
20/07/2009,15:05:00,19590,19610,19590,19605,7
20/07/2009,15:06:00,19600,19605,19600,19605,9
20/07/2009,15:07:00,19600,19600,19600,19600,2
20/07/2009,15:08:00,19600,19605,19600,19605,2
20/07/2009,15:09:00,19600,19605,19600,19605,6
20/07/2009,15:11:00,19600,19605,19595,19595,9
20/07/2009,15:12:00,19600,19600,19600,19600,1
20/07/2009,15:13:00,19600,19600,19600,19600,3
20/07/2009,15:15:00,19595,19595,19590,19590,8
20/07/2009,15:16:00,19590,19595,19590,19595,8
20/07/2009,15:17:00,19595,19595,19595,19595,1
20/07/2009,15:18:00,19590,19600,19590,19595,9
20/07/2009,15:19:00,19590,19595,19590,19590,5
20/07/2009,15:20:00,19595,19595,19590,19590,4
20/07/2009,15:21:00,19590,19590,19585,19585,12
20/07/2009,15:22:00,19585,19590,19585,19590,4
20/07/2009,15:23:00,19585,19590,19580,19585,7
20/07/2009,15:24:00,19585,19590,19585,19585,16
20/07/2009,15:25:00,19585,19585,19585,19585,5
20/07/2009,15:27:00,19585,19590,19585,19590,2
20/07/2009,15:28:00,19590,19600,19590,19600,18
20/07/2009,15:29:00,19595,19600,19595,19600,10
20/07/2009,15:30:00,19595,19600,19595,19600,6
20/07/2009,15:31:00,19600,19605,19595,19600,42
20/07/2009,15:32:00,19600,19600,19595,19600,15
20/07/2009,15:33:00,19595,19600,19595,19600,2
20/07/2009,15:34:00,19595,19605,19595,19605,30
20/07/2009,15:35:00,19610,19635,19610,19630,38
20/07/2009,15:36:00,19635,19635,19625,19625,17
20/07/2009,15:37:00,19625,19630,19615,19625,27
20/07/2009,15:38:00,19630,19630,19615,19620,35
20/07/2009,15:39:00,19615,19625,19605,19625,31
20/07/2009,15:40:00,19630,19630,19610,19615,44
20/07/2009,15:41:00,19615,19615,19585,19585,41
20/07/2009,15:42:00,19590,19605,19590,19590,26
20/07/2009,15:43:00,19595,19600,19580,19590,27
20/07/2009,15:44:00,19595,19595,19580,19585,34
20/07/2009,15:45:00,19585,19600,19585,19600,31
20/07/2009,15:46:00,19605,19610,19595,19595,27
20/07/2009,15:47:00,19595,19600,19595,19595,16
20/07/2009,15:48:00,19590,19600,19585,19590,33
20/07/2009,15:49:00,19600,19600,19595,19600,6
20/07/2009,15:50:00,19595,19610,19595,19600,19
20/07/2009,15:51:00,19605,19610,19600,19600,19
20/07/2009,15:52:00,19605,19610,19595,19595,13
20/07/2009,15:53:00,19595,19595,19585,19585,20
20/07/2009,15:54:00,19580,19595,19580,19590,8
20/07/2009,15:55:00,19600,19605,19595,19605,23
20/07/2009,15:56:00,19605,19605,19595,19600,15
20/07/2009,15:57:00,19600,19600,19600,19600,8
20/07/2009,15:58:00,19600,19600,19595,19595,4
20/07/2009,15:59:00,19595,19625,19595,19625,24
20/07/2009,16:00:00,19620,19660,19610,19650,140
20/07/2009,16:01:00,19655,19655,19630,19640,94
20/07/2009,16:02:00,19635,19640,19635,19635,28
20/07/2009,16:03:00,19635,19635,19615,19630,23
20/07/2009,16:04:00,19630,19640,19625,19640,21
20/07/2009,16:05:00,19640,19660,19635,19635,49
20/07/2009,16:06:00,19645,19645,19635,19635,26
20/07/2009,16:07:00,19640,19640,19635,19635,11
20/07/2009,16:08:00,19640,19640,19600,19610,45
20/07/2009,16:09:00,19615,19615,19600,19600,16
20/07/2009,16:10:00,19600,19605,19590,19590,27
20/07/2009,16:11:00,19595,19600,19595,19595,15
20/07/2009,16:12:00,19595,19605,19555,19565,108
20/07/2009,16:13:00,19565,19580,19565,19575,33
20/07/2009,16:14:00,19575,19590,19570,19585,16
20/07/2009,16:15:00,19580,19595,19580,19595,7
20/07/2009,16:16:00,19595,19605,19585,19585,40
20/07/2009,16:17:00,19590,19605,19585,19600,11
20/07/2009,16:18:00,19595,19600,19590,19590,10
20/07/2009,16:19:00,19590,19590,19590,19590,4
20/07/2009,16:20:00,19595,19595,19575,19580,31
20/07/2009,16:21:00,19585,19585,19570,19570,24
20/07/2009,16:22:00,19570,19570,19560,19565,19
20/07/2009,16:23:00,19560,19570,19555,19570,27
20/07/2009,16:24:00,19570,19590,19570,19585,32
20/07/2009,16:25:00,19580,19585,19565,19585,21
20/07/2009,16:26:00,19590,19590,19560,19570,21
20/07/2009,16:27:00,19575,19585,19570,19575,23
20/07/2009,16:28:00,19575,19575,19555,19560,19
20/07/2009,16:29:00,19560,19560,19540,19550,59
20/07/2009,16:30:00,19555,19560,19540,19540,47
20/07/2009,16:31:00,19540,19545,19525,19525,75
20/07/2009,16:32:00,19525,19525,19500,19500,79
20/07/2009,16:33:00,19500,19510,19500,19510,20
20/07/2009,16:34:00,19510,19510,19480,19495,95
20/07/2009,16:35:00,19490,19500,19485,19500,31
20/07/2009,16:36:00,19500,19500,19485,19490,46
20/07/2009,16:37:00,19495,19495,19485,19490,57
20/07/2009,16:38:00,19490,19490,19480,19480,22
20/07/2009,16:39:00,19480,19490,19480,19490,29
20/07/2009,16:40:00,19480,19485,19465,19475,50
20/07/2009,16:41:00,19465,19475,19460,19470,49
20/07/2009,16:42:00,19470,19470,19470,19470,7
20/07/2009,16:43:00,19470,19485,19465,19485,24
20/07/2009,16:44:00,19490,19495,19485,19495,20
20/07/2009,16:45:00,19490,19495,19480,19485,19
20/07/2009,16:46:00,19480,19480,19465,19470,32
20/07/2009,16:47:00,19465,19465,19440,19450,137
20/07/2009,16:48:00,19445,19455,19430,19455,86
20/07/2009,16:49:00,19450,19450,19440,19445,37
20/07/2009,16:50:00,19445,19450,19440,19445,34
20/07/2009,16:51:00,19440,19460,19440,19460,28
20/07/2009,16:52:00,19460,19470,19460,19460,27
20/07/2009,16:53:00,19455,19465,19455,19460,14
20/07/2009,16:54:00,19460,19460,19440,19460,37
20/07/2009,16:55:00,19460,19490,19460,19485,38
20/07/2009,16:56:00,19485,19485,19470,19475,29
20/07/2009,16:57:00,19470,19490,19465,19490,11
20/07/2009,16:58:00,19490,19500,19490,19495,24
20/07/2009,16:59:00,19495,19495,19485,19490,9
20/07/2009,17:00:00,19490,19490,19475,19475,18
20/07/2009,17:01:00,19475,19485,19475,19475,18
20/07/2009,17:02:00,19490,19495,19485,19490,6
20/07/2009,17:03:00,19490,19500,19490,19490,10
20/07/2009,17:04:00,19490,19490,19480,19485,13
20/07/2009,17:05:00,19480,19485,19475,19475,10
20/07/2009,17:06:00,19470,19470,19470,19470,6
20/07/2009,17:07:00,19470,19480,19465,19480,18
20/07/2009,17:08:00,19475,19480,19465,19470,14
20/07/2009,17:09:00,19470,19470,19470,19470,5
20/07/2009,17:10:00,19465,19465,19465,19465,2
20/07/2009,17:11:00,19470,19475,19470,19475,4
20/07/2009,17:12:00,19475,19490,19475,19490,26
20/07/2009,17:13:00,19480,19485,19475,19480,24
20/07/2009,17:14:00,19485,19485,19485,19485,4
20/07/2009,17:15:00,19485,19490,19485,19490,23
20/07/2009,17:16:00,19495,19500,19490,19490,31
20/07/2009,17:17:00,19500,19505,19500,19500,22
20/07/2009,17:18:00,19500,19500,19490,19490,14
20/07/2009,17:19:00,19495,19500,19490,19495,11
20/07/2009,17:20:00,19490,19500,19490,19500,11
20/07/2009,17:21:00,19500,19505,19500,19505,5
20/07/2009,17:22:00,19505,19505,19500,19500,18
20/07/2009,17:23:00,19510,19520,19510,19515,23
20/07/2009,17:24:00,19515,19515,19505,19510,20
20/07/2009,17:25:00,19505,19515,19485,19495,52
20/07/2009,17:26:00,19495,19505,19490,19500,38
20/07/2009,17:27:00,19510,19520,19510,19515,19
20/07/2009,17:28:00,19515,19520,19510,19520,34
20/07/2009,17:29:00,19525,19535,19515,19535,98
20/07/2009,17:30:00,19535,19545,19525,19540,106
20/07/2009,17:31:00,19540,19560,19535,19560,26
20/07/2009,17:32:00,19555,19565,19550,19560,44
20/07/2009,17:33:00,19560,19580,19555,19570,112
20/07/2009,17:34:00,19570,19570,19540,19560,82
20/07/2009,17:35:00,19550,19565,19550,19565,20
20/07/2009,17:36:00,19565,19580,19560,19575,53
20/07/2009,17:37:00,19575,19580,19560,19560,42
20/07/2009,17:38:00,19565,19575,19560,19560,26
20/07/2009,17:39:00,19560,19565,19550,19560,45
21/07/2009,09:00:00,19620,19620,19495,19495,11
21/07/2009,09:01:00,19620,19620,19570,19580,84
21/07/2009,09:02:00,19585,19595,19585,19595,24
21/07/2009,09:03:00,19595,19605,19595,19605,28
21/07/2009,09:04:00,19605,19605,19590,19590,39
21/07/2009,09:05:00,19590,19600,19580,19585,113
21/07/2009,09:06:00,19580,19590,19565,19565,98
21/07/2009,09:07:00,19570,19580,19570,19575,30
21/07/2009,09:08:00,19575,19580,19565,19575,44
21/07/2009,09:09:00,19575,19580,19575,19580,9
21/07/2009,09:10:00,19585,19590,19580,19580,32
21/07/2009,09:11:00,19580,19590,19580,19585,25
21/07/2009,09:12:00,19590,19615,19590,19610,54
21/07/2009,09:13:00,19605,19605,19595,19595,14
21/07/2009,09:14:00,19600,19600,19595,19600,28
21/07/2009,09:15:00,19600,19615,19600,19615,44
21/07/2009,09:16:00,19615,19630,19610,19625,32
21/07/2009,09:17:00,19625,19640,19625,19640,41
21/07/2009,09:18:00,19635,19640,19625,19630,21
21/07/2009,09:19:00,19630,19640,19615,19625,25
21/07/2009,09:20:00,19630,19630,19620,19625,29
21/07/2009,09:21:00,19625,19630,19620,19620,28
21/07/2009,09:22:00,19625,19640,19625,19635,17
21/07/2009,09:23:00,19635,19645,19635,19640,23
21/07/2009,09:24:00,19645,19680,19645,19675,173
21/07/2009,09:25:00,19675,19690,19675,19685,97
21/07/2009,09:26:00,19685,19695,19685,19695,24
21/07/2009,09:27:00,19690,19690,19680,19680,30
21/07/2009,09:28:00,19680,19690,19675,19680,27
21/07/2009,09:29:00,19680,19685,19675,19680,36
21/07/2009,09:30:00,19685,19695,19685,19690,33
21/07/2009,09:31:00,19690,19695,19690,19695,13
21/07/2009,09:32:00,19695,19705,19695,19700,65
21/07/2009,09:33:00,19700,19705,19690,19690,84
21/07/2009,09:34:00,19695,19700,19695,19700,21
21/07/2009,09:35:00,19705,19705,19695,19705,22
21/07/2009,09:36:00,19705,19715,19700,19705,28
21/07/2009,09:37:00,19705,19710,19695,19695,96
21/07/2009,09:38:00,19690,19690,19685,19685,17