DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
21/07/2009,09:38:00,19690,19690,19685,19690,20
21/07/2009,09:39:00,19690,19690,19680,19680,11
21/07/2009,09:40:00,19680,19680,19670,19675,31
21/07/2009,09:41:00,19670,19680,19670,19680,8
21/07/2009,09:42:00,19675,19680,19675,19675,17
21/07/2009,09:43:00,19670,19670,19650,19665,70
21/07/2009,09:44:00,19665,19675,19665,19670,16
21/07/2009,09:45:00,19670,19680,19670,19680,20
21/07/2009,09:46:00,19680,19690,19670,19685,32
21/07/2009,09:47:00,19680,19695,19680,19695,22
21/07/2009,09:48:00,19690,19690,19685,19685,8
21/07/2009,09:49:00,19685,19690,19680,19690,32
21/07/2009,09:50:00,19695,19700,19685,19700,49
21/07/2009,09:51:00,19695,19705,19695,19705,31
21/07/2009,09:52:00,19710,19740,19710,19735,107
21/07/2009,09:53:00,19730,19745,19730,19735,88
21/07/2009,09:54:00,19730,19730,19710,19710,31
21/07/2009,09:55:00,19715,19715,19715,19715,1
21/07/2009,09:56:00,19720,19720,19715,19720,13
21/07/2009,09:57:00,19725,19725,19715,19715,21
21/07/2009,09:58:00,19715,19715,19705,19705,19
21/07/2009,09:59:00,19705,19715,19700,19715,33
21/07/2009,10:00:00,19715,19735,19715,19735,49
21/07/2009,10:01:00,19735,19740,19730,19735,22
21/07/2009,10:02:00,19740,19745,19735,19735,17
21/07/2009,10:03:00,19730,19730,19715,19715,31
21/07/2009,10:04:00,19715,19720,19715,19720,4
21/07/2009,10:05:00,19715,19715,19715,19715,3
21/07/2009,10:06:00,19710,19720,19710,19720,10
21/07/2009,10:07:00,19720,19720,19715,19720,9
21/07/2009,10:08:00,19715,19715,19705,19705,18
21/07/2009,10:09:00,19705,19705,19705,19705,2
21/07/2009,10:10:00,19705,19710,19705,19710,3
21/07/2009,10:11:00,19710,19720,19710,19715,12
21/07/2009,10:12:00,19710,19710,19705,19710,9
21/07/2009,10:13:00,19705,19710,19700,19700,18
21/07/2009,10:14:00,19695,19695,19680,19695,79
21/07/2009,10:15:00,19690,19710,19690,19705,14
21/07/2009,10:16:00,19710,19715,19710,19715,8
21/07/2009,10:17:00,19715,19715,19710,19710,7
21/07/2009,10:18:00,19715,19725,19715,19725,20
21/07/2009,10:19:00,19725,19730,19725,19730,10
21/07/2009,10:20:00,19730,19730,19725,19725,2
21/07/2009,10:21:00,19715,19720,19715,19720,6
21/07/2009,10:23:00,19720,19720,19720,19720,6
21/07/2009,10:24:00,19720,19720,19715,19715,11
21/07/2009,10:25:00,19720,19730,19720,19730,11
21/07/2009,10:26:00,19735,19745,19735,19740,42
21/07/2009,10:27:00,19740,19745,19735,19745,15
21/07/2009,10:28:00,19740,19740,19730,19730,11
21/07/2009,10:29:00,19730,19735,19730,19735,2
21/07/2009,10:30:00,19735,19735,19730,19735,13
21/07/2009,10:32:00,19730,19730,19730,19730,4
21/07/2009,10:33:00,19735,19760,19735,19755,92
21/07/2009,10:34:00,19755,19770,19755,19770,39
21/07/2009,10:35:00,19775,19780,19765,19765,57
21/07/2009,10:36:00,19765,19765,19760,19760,34
21/07/2009,10:37:00,19765,19770,19765,19765,14
21/07/2009,10:38:00,19765,19775,19765,19765,35
21/07/2009,10:39:00,19780,19780,19770,19770,30
21/07/2009,10:40:00,19775,19775,19760,19760,35
21/07/2009,10:41:00,19755,19765,19755,19760,20
21/07/2009,10:42:00,19760,19765,19760,19765,19
21/07/2009,10:43:00,19765,19765,19760,19765,15
21/07/2009,10:44:00,19765,19765,19765,19765,16
21/07/2009,10:45:00,19765,19775,19765,19770,32
21/07/2009,10:46:00,19770,19770,19770,19770,5
21/07/2009,10:47:00,19770,19775,19765,19765,31
21/07/2009,10:48:00,19770,19775,19770,19775,5
21/07/2009,10:49:00,19765,19770,19765,19770,11
21/07/2009,10:50:00,19775,19785,19775,19780,80
21/07/2009,10:51:00,19780,19800,19780,19795,111
21/07/2009,10:52:00,19795,19800,19785,19785,81
21/07/2009,10:53:00,19785,19795,19780,19785,44
21/07/2009,10:54:00,19780,19785,19775,19780,16
21/07/2009,10:55:00,19785,19785,19775,19775,6
21/07/2009,10:56:00,19775,19785,19775,19785,27
21/07/2009,10:57:00,19790,19790,19785,19785,15
21/07/2009,10:58:00,19785,19790,19785,19790,30
21/07/2009,10:59:00,19785,19785,19780,19780,13
21/07/2009,11:00:00,19775,19780,19770,19780,31
21/07/2009,11:01:00,19775,19780,19770,19780,12
21/07/2009,11:02:00,19770,19770,19770,19770,13
21/07/2009,11:03:00,19775,19775,19765,19770,28
21/07/2009,11:04:00,19765,19775,19765,19775,14
21/07/2009,11:05:00,19780,19785,19780,19785,17
21/07/2009,11:06:00,19780,19780,19775,19775,19
21/07/2009,11:07:00,19775,19775,19765,19770,41
21/07/2009,11:08:00,19770,19775,19765,19765,7
21/07/2009,11:09:00,19770,19770,19765,19765,10
21/07/2009,11:10:00,19765,19765,19765,19765,14
21/07/2009,11:11:00,19770,19775,19770,19770,9
21/07/2009,11:12:00,19770,19770,19765,19765,19
21/07/2009,11:13:00,19765,19765,19765,19765,24
21/07/2009,11:14:00,19765,19775,19765,19775,12
21/07/2009,11:15:00,19775,19775,19770,19770,8
21/07/2009,11:16:00,19775,19775,19775,19775,1
21/07/2009,11:17:00,19770,19775,19770,19770,5
21/07/2009,11:18:00,19770,19770,19765,19770,10
21/07/2009,11:19:00,19770,19770,19770,19770,2
21/07/2009,11:20:00,19765,19765,19765,19765,4
21/07/2009,11:21:00,19770,19775,19770,19775,9
21/07/2009,11:22:00,19775,19785,19775,19780,22
21/07/2009,11:23:00,19785,19785,19780,19780,8
21/07/2009,11:24:00,19785,19805,19785,19805,58
21/07/2009,11:25:00,19800,19805,19795,19805,42
21/07/2009,11:26:00,19805,19805,19795,19795,16
21/07/2009,11:27:00,19795,19795,19775,19790,43
21/07/2009,11:28:00,19790,19800,19790,19800,17
21/07/2009,11:29:00,19795,19795,19785,19785,22
21/07/2009,11:30:00,19785,19785,19780,19785,5
21/07/2009,11:31:00,19790,19800,19790,19795,3
21/07/2009,11:32:00,19795,19795,19785,19785,4
21/07/2009,11:33:00,19795,19795,19790,19790,3
21/07/2009,11:34:00,19795,19795,19795,19795,2
21/07/2009,11:35:00,19790,19790,19790,19790,14
21/07/2009,11:36:00,19790,19795,19790,19795,22
21/07/2009,11:37:00,19795,19795,19790,19790,3
21/07/2009,11:38:00,19795,19795,19790,19795,23
21/07/2009,11:39:00,19800,19800,19800,19800,5
21/07/2009,11:40:00,19800,19805,19800,19805,19
21/07/2009,11:41:00,19805,19805,19795,19795,7
21/07/2009,11:42:00,19800,19800,19795,19795,4
21/07/2009,11:43:00,19795,19795,19795,19795,3
21/07/2009,11:44:00,19790,19795,19790,19795,12
21/07/2009,11:45:00,19790,19795,19790,19795,5
21/07/2009,11:46:00,19795,19800,19795,19800,4
21/07/2009,11:47:00,19800,19800,19795,19795,4
21/07/2009,11:48:00,19795,19795,19795,19795,2
21/07/2009,11:49:00,19795,19795,19795,19795,13
21/07/2009,11:50:00,19800,19810,19795,19810,30
21/07/2009,11:51:00,19805,19805,19800,19800,7
21/07/2009,11:52:00,19800,19800,19795,19795,8
21/07/2009,11:53:00,19795,19795,19795,19795,25
21/07/2009,11:54:00,19790,19790,19790,19790,6
21/07/2009,11:55:00,19790,19800,19790,19800,9
21/07/2009,11:56:00,19800,19800,19800,19800,9
21/07/2009,11:58:00,19795,19795,19795,19795,1
21/07/2009,11:59:00,19800,19830,19800,19825,110
21/07/2009,12:00:00,19825,19830,19815,19820,85
21/07/2009,12:01:00,19820,19830,19820,19825,16
21/07/2009,12:02:00,19825,19825,19820,19825,8
21/07/2009,12:03:00,19830,19835,19830,19835,9
21/07/2009,12:04:00,19835,19840,19825,19825,59
21/07/2009,12:05:00,19830,19840,19830,19840,39
21/07/2009,12:06:00,19840,19875,19840,19865,110
21/07/2009,12:07:00,19860,19865,19850,19855,44
21/07/2009,12:08:00,19855,19860,19845,19855,26
21/07/2009,12:09:00,19860,19865,19855,19855,35
21/07/2009,12:10:00,19855,19860,19850,19850,14
21/07/2009,12:11:00,19850,19860,19850,19860,11
21/07/2009,12:12:00,19860,19860,19850,19850,11
21/07/2009,12:13:00,19850,19850,19850,19850,1
21/07/2009,12:14:00,19850,19850,19845,19845,8
21/07/2009,12:15:00,19850,19850,19840,19850,17
21/07/2009,12:16:00,19850,19850,19845,19850,7
21/07/2009,12:17:00,19845,19850,19840,19840,29
21/07/2009,12:18:00,19845,19855,19845,19855,32
21/07/2009,12:19:00,19850,19855,19850,19850,40
21/07/2009,12:20:00,19850,19855,19850,19850,8
21/07/2009,12:21:00,19855,19855,19850,19850,11
21/07/2009,12:22:00,19850,19865,19850,19855,32
21/07/2009,12:23:00,19855,19855,19855,19855,2
21/07/2009,12:24:00,19855,19855,19850,19850,11
21/07/2009,12:25:00,19850,19850,19850,19850,1
21/07/2009,12:26:00,19845,19845,19845,19845,5
21/07/2009,12:27:00,19845,19845,19845,19845,2
21/07/2009,12:28:00,19845,19845,19845,19845,5
21/07/2009,12:29:00,19840,19845,19840,19845,17
21/07/2009,12:30:00,19840,19840,19830,19830,17
21/07/2009,12:31:00,19830,19840,19830,19835,14
21/07/2009,12:32:00,19840,19840,19835,19835,10
21/07/2009,12:33:00,19835,19840,19835,19840,5
21/07/2009,12:34:00,19840,19840,19835,19840,15
21/07/2009,12:35:00,19840,19845,19840,19845,9
21/07/2009,12:36:00,19845,19845,19830,19835,13
21/07/2009,12:37:00,19835,19835,19830,19830,2
21/07/2009,12:38:00,19840,19845,19840,19840,11
21/07/2009,12:39:00,19835,19835,19835,19835,9
21/07/2009,12:40:00,19830,19830,19820,19825,33
21/07/2009,12:41:00,19825,19830,19825,19830,3
21/07/2009,12:42:00,19825,19825,19820,19820,5
21/07/2009,12:43:00,19815,19820,19810,19810,10
21/07/2009,12:44:00,19810,19810,19805,19805,10
21/07/2009,12:45:00,19800,19805,19800,19805,25
21/07/2009,12:46:00,19810,19810,19805,19810,7
21/07/2009,12:47:00,19810,19820,19810,19820,23
21/07/2009,12:48:00,19820,19820,19820,19820,3
21/07/2009,12:49:00,19815,19815,19815,19815,4
21/07/2009,12:50:00,19820,19820,19820,19820,4
21/07/2009,12:51:00,19820,19825,19815,19820,9
21/07/2009,12:52:00,19825,19825,19820,19820,4
21/07/2009,12:53:00,19820,19820,19820,19820,2
21/07/2009,12:54:00,19820,19820,19820,19820,2
21/07/2009,12:55:00,19820,19820,19820,19820,2
21/07/2009,12:56:00,19820,19830,19820,19830,7
21/07/2009,12:57:00,19820,19820,19820,19820,3
21/07/2009,12:58:00,19815,19820,19815,19820,5
21/07/2009,12:59:00,19820,19820,19815,19815,8
21/07/2009,13:00:00,19810,19810,19810,19810,1
21/07/2009,13:01:00,19815,19820,19815,19820,9
21/07/2009,13:02:00,19815,19815,19815,19815,31
21/07/2009,13:03:00,19815,19815,19815,19815,15
21/07/2009,13:04:00,19815,19815,19815,19815,6
21/07/2009,13:05:00,19815,19815,19815,19815,9
21/07/2009,13:06:00,19820,19820,19820,19820,28
21/07/2009,13:07:00,19820,19830,19820,19830,13
21/07/2009,13:08:00,19830,19835,19815,19815,34
21/07/2009,13:09:00,19815,19815,19815,19815,4
21/07/2009,13:10:00,19815,19830,19815,19825,30
21/07/2009,13:12:00,19830,19830,19820,19820,5
21/07/2009,13:13:00,19825,19825,19820,19820,4
21/07/2009,13:14:00,19820,19825,19820,19820,7
21/07/2009,13:15:00,19820,19820,19820,19820,1
21/07/2009,13:16:00,19825,19825,19825,19825,3
21/07/2009,13:17:00,19830,19840,19830,19830,35
21/07/2009,13:18:00,19830,19830,19830,19830,3
21/07/2009,13:19:00,19830,19830,19830,19830,1
21/07/2009,13:20:00,19840,19845,19840,19840,9
21/07/2009,13:21:00,19840,19845,19840,19840,5
21/07/2009,13:22:00,19840,19840,19840,19840,3
21/07/2009,13:23:00,19835,19835,19835,19835,4
21/07/2009,13:24:00,19835,19835,19835,19835,2
21/07/2009,13:26:00,19830,19830,19830,19830,1
21/07/2009,13:28:00,19830,19830,19830,19830,4
21/07/2009,13:29:00,19830,19830,19825,19825,6
21/07/2009,13:30:00,19820,19865,19820,19840,57
21/07/2009,13:31:00,19850,19865,19845,19860,28
21/07/2009,13:32:00,19865,19890,19860,19880,82
21/07/2009,13:33:00,19875,19895,19870,19890,41
21/07/2009,13:34:00,19895,19970,19895,19920,292
21/07/2009,13:35:00,19915,19930,19910,19920,50
21/07/2009,13:36:00,19915,19925,19915,19925,27
21/07/2009,13:37:00,19920,19935,19920,19930,33
21/07/2009,13:38:00,19935,19935,19915,19920,19
21/07/2009,13:39:00,19915,19915,19915,19915,5
21/07/2009,13:40:00,19920,19920,19905,19915,61
21/07/2009,13:41:00,19915,19915,19910,19910,9
21/07/2009,13:42:00,19910,19920,19905,19920,18
21/07/2009,13:43:00,19920,19920,19905,19905,23
21/07/2009,13:44:00,19910,19910,19895,19900,20
21/07/2009,13:45:00,19900,19905,19895,19905,19
21/07/2009,13:46:00,19905,19905,19905,19905,1
21/07/2009,13:47:00,19910,19910,19910,19910,10
21/07/2009,13:48:00,19915,19915,19915,19915,7
21/07/2009,13:49:00,19915,19915,19910,19910,10
21/07/2009,13:50:00,19910,19915,19910,19915,5
21/07/2009,13:51:00,19915,19915,19915,19915,2
21/07/2009,13:52:00,19920,19920,19920,19920,3
21/07/2009,13:53:00,19920,19930,19920,19930,22
21/07/2009,13:54:00,19925,19925,19920,19920,4
21/07/2009,13:55:00,19925,19935,19925,19935,7
21/07/2009,13:56:00,19935,19935,19935,19935,1
21/07/2009,13:57:00,19935,19935,19925,19925,6
21/07/2009,13:58:00,19920,19920,19920,19920,3
21/07/2009,13:59:00,19920,19925,19920,19920,5
21/07/2009,14:00:00,19925,19925,19920,19920,5
21/07/2009,14:01:00,19920,19920,19920,19920,10
21/07/2009,14:02:00,19925,19935,19925,19930,19
21/07/2009,14:03:00,19925,19930,19920,19930,16
21/07/2009,14:04:00,19920,19920,19915,19915,4
21/07/2009,14:05:00,19920,19920,19915,19920,4
21/07/2009,14:06:00,19920,19920,19920,19920,1
21/07/2009,14:10:00,19915,19920,19915,19920,8
21/07/2009,14:11:00,19915,19920,19915,19915,3
21/07/2009,14:12:00,19920,19920,19920,19920,1
21/07/2009,14:13:00,19925,19930,19925,19930,4
21/07/2009,14:14:00,19920,19920,19920,19920,3
21/07/2009,14:15:00,19920,19925,19920,19925,19
21/07/2009,14:16:00,19920,19925,19920,19925,7
21/07/2009,14:18:00,19920,19925,19920,19925,14
21/07/2009,14:19:00,19925,19930,19925,19925,16
21/07/2009,14:20:00,19930,19950,19930,19945,24
21/07/2009,14:21:00,19945,19945,19935,19935,10
21/07/2009,14:22:00,19945,19960,19945,19950,29
21/07/2009,14:23:00,19955,19955,19950,19950,9
21/07/2009,14:24:00,19955,19965,19955,19965,23
21/07/2009,14:25:00,19965,19980,19960,19980,66
21/07/2009,14:26:00,19980,19985,19975,19985,55
21/07/2009,14:27:00,19985,19990,19985,19990,27
21/07/2009,14:28:00,19985,19990,19980,19980,15
21/07/2009,14:29:00,19985,19985,19980,19985,25
21/07/2009,14:30:00,19980,19980,19975,19980,47
21/07/2009,14:31:00,19975,19975,19970,19975,13
21/07/2009,14:32:00,19980,19980,19980,19980,4
21/07/2009,14:33:00,19975,19985,19975,19985,34
21/07/2009,14:34:00,19985,19985,19985,19985,3
21/07/2009,14:35:00,19985,19990,19985,19990,24
21/07/2009,14:36:00,19990,20010,19990,19995,62
21/07/2009,14:37:00,19995,20005,19990,20005,43
21/07/2009,14:38:00,20010,20015,20000,20005,29
21/07/2009,14:39:00,20010,20010,19995,19995,46
21/07/2009,14:40:00,19995,20005,19995,19995,11
21/07/2009,14:41:00,20000,20000,19995,20000,8
21/07/2009,14:42:00,20000,20015,20000,20005,42
21/07/2009,14:43:00,20000,20005,19995,19995,36
21/07/2009,14:44:00,20000,20000,19985,19995,26
21/07/2009,14:45:00,19995,19995,19990,19995,13
21/07/2009,14:46:00,19995,19995,19990,19990,5
21/07/2009,14:47:00,19990,19995,19990,19995,11
21/07/2009,14:48:00,19990,19990,19985,19990,9
21/07/2009,14:49:00,19995,19995,19985,19985,6
21/07/2009,14:50:00,19980,19985,19980,19980,62
21/07/2009,14:51:00,19980,19980,19975,19975,38
21/07/2009,14:52:00,19970,19975,19965,19970,28
21/07/2009,14:53:00,19975,19975,19970,19970,8
21/07/2009,14:54:00,19965,19975,19965,19970,11
21/07/2009,14:55:00,19975,19980,19975,19975,12
21/07/2009,14:56:00,19975,19975,19970,19970,4
21/07/2009,14:57:00,19970,19980,19970,19980,28
21/07/2009,14:58:00,19980,19980,19975,19980,45
21/07/2009,14:59:00,19975,19975,19975,19975,7
21/07/2009,15:00:00,19975,19985,19975,19980,16
21/07/2009,15:01:00,19990,19995,19980,19985,33
21/07/2009,15:02:00,19985,19990,19985,19990,14
21/07/2009,15:03:00,19995,19995,19990,19995,15
21/07/2009,15:04:00,19995,20010,19995,20000,47
21/07/2009,15:05:00,20000,20005,19995,20000,53
21/07/2009,15:06:00,20005,20025,20005,20005,79
21/07/2009,15:07:00,20005,20005,19995,20000,37
21/07/2009,15:08:00,19995,20005,19990,20000,27
21/07/2009,15:09:00,20005,20010,20000,20005,48
21/07/2009,15:10:00,20010,20010,20000,20010,23
21/07/2009,15:11:00,20015,20020,20010,20015,13
21/07/2009,15:12:00,20020,20020,20015,20015,15
21/07/2009,15:13:00,20020,20020,20000,20000,31
21/07/2009,15:14:00,19995,20000,19990,19995,25
21/07/2009,15:15:00,19990,19990,19980,19985,26
21/07/2009,15:16:00,19980,19980,19965,19975,36
21/07/2009,15:17:00,19975,19980,19970,19975,12
21/07/2009,15:18:00,19975,19975,19960,19965,23
21/07/2009,15:19:00,19960,19970,19960,19965,19
21/07/2009,15:20:00,19960,19970,19960,19965,13
21/07/2009,15:21:00,19965,19965,19960,19960,12
21/07/2009,15:22:00,19960,19960,19950,19950,19
21/07/2009,15:23:00,19950,19955,19950,19955,34
21/07/2009,15:24:00,19955,19965,19955,19955,12
21/07/2009,15:25:00,19950,19955,19950,19955,9
21/07/2009,15:26:00,19950,19950,19950,19950,6
21/07/2009,15:27:00,19955,19955,19950,19950,3
21/07/2009,15:28:00,19950,19955,19950,19955,4
21/07/2009,15:29:00,19950,19955,19945,19950,63
21/07/2009,15:30:00,19950,19955,19945,19945,9
21/07/2009,15:31:00,19940,19950,19940,19940,30
21/07/2009,15:32:00,19940,19940,19920,19935,42
21/07/2009,15:33:00,19930,19930,19925,19925,31
21/07/2009,15:34:00,19920,19935,19915,19920,67
21/07/2009,15:35:00,19925,19925,19900,19910,30
21/07/2009,15:36:00,19910,19915,19910,19910,36
21/07/2009,15:37:00,19910,19920,19905,19915,21
21/07/2009,15:38:00,19910,19910,19905,19905,3
21/07/2009,15:39:00,19910,19920,19905,19920,9
21/07/2009,15:40:00,19915,19915,19895,19900,28
21/07/2009,15:41:00,19895,19910,19895,19895,65
21/07/2009,15:42:00,19895,19900,19885,19895,54
21/07/2009,15:43:00,19890,19895,19880,19880,28
21/07/2009,15:44:00,19885,19890,19860,19860,70
21/07/2009,15:45:00,19855,19860,19855,19860,38
21/07/2009,15:46:00,19865,19880,19860,19870,84
21/07/2009,15:47:00,19865,19880,19860,19865,38
21/07/2009,15:48:00,19860,19870,19845,19850,68
21/07/2009,15:49:00,19845,19860,19845,19860,26
21/07/2009,15:50:00,19865,19890,19865,19875,32
21/07/2009,15:51:00,19875,19875,19855,19855,20
21/07/2009,15:52:00,19850,19850,19830,19830,50
21/07/2009,15:53:00,19825,19855,19825,19850,38
21/07/2009,15:54:00,19850,19855,19845,19855,13
21/07/2009,15:55:00,19860,19870,19860,19860,31
21/07/2009,15:56:00,19865,19875,19865,19875,72
21/07/2009,15:57:00,19885,19890,19880,19890,16
21/07/2009,15:58:00,19890,19895,19885,19890,19
21/07/2009,15:59:00,19890,19890,19885,19890,19
21/07/2009,16:00:00,19890,19905,19880,19905,73
21/07/2009,16:01:00,19905,19905,19855,19860,74
21/07/2009,16:02:00,19860,19865,19845,19845,29
21/07/2009,16:03:00,19850,19850,19825,19825,51
21/07/2009,16:04:00,19825,19835,19810,19830,89
21/07/2009,16:05:00,19830,19830,19810,19830,47
21/07/2009,16:06:00,19830,19855,19830,19835,55
21/07/2009,16:07:00,19830,19830,19805,19815,49
21/07/2009,16:08:00,19805,19820,19805,19820,53
21/07/2009,16:09:00,19825,19825,19815,19815,54
21/07/2009,16:10:00,19810,19810,19775,19785,129
21/07/2009,16:11:00,19785,19790,19765,19765,54
21/07/2009,16:12:00,19765,19795,19765,19795,43
21/07/2009,16:13:00,19800,19800,19775,19780,32
21/07/2009,16:14:00,19790,19800,19785,19785,63
21/07/2009,16:15:00,19785,19790,19780,19780,102
21/07/2009,16:16:00,19780,19795,19775,19785,44
21/07/2009,16:17:00,19800,19820,19800,19815,49
21/07/2009,16:18:00,19820,19840,19820,19825,24
21/07/2009,16:19:00,19825,19830,19825,19830,27
21/07/2009,16:20:00,19830,19840,19830,19840,28
21/07/2009,16:21:00,19840,19845,19830,19830,13
21/07/2009,16:22:00,19830,19840,19825,19840,11
21/07/2009,16:23:00,19830,19830,19820,19820,16
21/07/2009,16:24:00,19820,19830,19815,19830,22
21/07/2009,16:25:00,19830,19835,19825,19835,9
21/07/2009,16:26:00,19835,19840,19830,19830,9
21/07/2009,16:27:00,19835,19835,19815,19820,32
21/07/2009,16:28:00,19820,19835,19815,19835,30
21/07/2009,16:29:00,19835,19845,19835,19845,14
21/07/2009,16:30:00,19845,19865,19845,19865,121
21/07/2009,16:31:00,19865,19890,19865,19885,52
21/07/2009,16:32:00,19880,19890,19870,19880,76
21/07/2009,16:33:00,19875,19880,19875,19880,6
21/07/2009,16:34:00,19880,19900,19880,19895,33
21/07/2009,16:35:00,19900,19905,19895,19895,37
21/07/2009,16:36:00,19890,19895,19885,19895,17
21/07/2009,16:37:00,19895,19910,19895,19900,14
21/07/2009,16:38:00,19900,19900,19890,19900,26
21/07/2009,16:39:00,19900,19930,19900,19915,83
21/07/2009,16:40:00,19920,19920,19900,19900,20
21/07/2009,16:41:00,19900,19905,19895,19895,28
21/07/2009,16:42:00,19895,19895,19890,19890,13
21/07/2009,16:43:00,19890,19890,19885,19885,31
21/07/2009,16:44:00,19885,19900,19885,19900,45
21/07/2009,16:45:00,19900,19910,19870,19875,86
21/07/2009,16:46:00,19875,19880,19875,19875,15
21/07/2009,16:47:00,19875,19880,19875,19880,13
21/07/2009,16:48:00,19875,19875,19870,19870,3
21/07/2009,16:49:00,19880,19890,19880,19885,10
21/07/2009,16:50:00,19875,19875,19855,19855,27
21/07/2009,16:51:00,19855,19870,19855,19870,21
21/07/2009,16:52:00,19870,19870,19865,19870,24
21/07/2009,16:53:00,19875,19880,19875,19880,14
21/07/2009,16:54:00,19875,19880,19870,19875,30
21/07/2009,16:55:00,19870,19870,19855,19865,14
21/07/2009,16:56:00,19860,19875,19860,19875,20
21/07/2009,16:57:00,19870,19885,19870,19885,19
21/07/2009,16:58:00,19890,19905,19890,19890,50
21/07/2009,16:59:00,19890,19895,19890,19895,204
21/07/2009,17:00:00,19895,19905,19880,19885,72
21/07/2009,17:01:00,19885,19900,19885,19900,20
21/07/2009,17:02:00,19895,19895,19885,19890,24
21/07/2009,17:03:00,19895,19895,19875,19880,22
21/07/2009,17:04:00,19880,19885,19880,19885,28
21/07/2009,17:05:00,19880,19880,19870,19870,52
21/07/2009,17:06:00,19865,19870,19860,19865,12
21/07/2009,17:07:00,19870,19870,19870,19870,19
21/07/2009,17:08:00,19865,19885,19865,19885,23
21/07/2009,17:09:00,19890,19895,19885,19895,12
21/07/2009,17:10:00,19895,19895,19870,19870,19
21/07/2009,17:11:00,19865,19865,19860,19860,20
21/07/2009,17:12:00,19860,19860,19850,19860,24
21/07/2009,17:13:00,19870,19870,19850,19850,8
21/07/2009,17:14:00,19845,19845,19830,19840,236
21/07/2009,17:15:00,19840,19850,19840,19850,17
21/07/2009,17:16:00,19850,19865,19850,19855,24
21/07/2009,17:17:00,19855,19860,19850,19860,17
21/07/2009,17:18:00,19860,19870,19850,19850,10
21/07/2009,17:19:00,19850,19855,19845,19845,14
21/07/2009,17:20:00,19845,19860,19845,19850,11
21/07/2009,17:21:00,19850,19870,19845,19865,30
21/07/2009,17:22:00,19860,19865,19855,19855,9
21/07/2009,17:23:00,19850,19850,19845,19845,29
21/07/2009,17:24:00,19845,19845,19830,19835,90
21/07/2009,17:25:00,19835,19840,19820,19820,19
21/07/2009,17:26:00,19820,19835,19810,19830,55
21/07/2009,17:27:00,19825,19840,19825,19835,39
21/07/2009,17:28:00,19830,19835,19825,19830,61
21/07/2009,17:29:00,19840,19840,19820,19835,100
21/07/2009,17:30:00,19840,19840,19815,19820,54
21/07/2009,17:31:00,19815,19815,19800,19800,43
21/07/2009,17:32:00,19795,19805,19770,19805,90
21/07/2009,17:33:00,19805,19815,19800,19815,60
21/07/2009,17:34:00,19815,19820,19810,19815,27
21/07/2009,17:35:00,19820,19820,19805,19815,28
21/07/2009,17:36:00,19810,19815,19805,19815,27
21/07/2009,17:37:00,19815,19815,19805,19810,21
21/07/2009,17:38:00,19810,19810,19800,19805,14
21/07/2009,17:39:00,19800,19810,19775,19775,79