DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
22/07/2009,09:00:00,19965,19965,19860,19870,114
22/07/2009,09:01:00,19885,19895,19870,19875,28
22/07/2009,09:02:00,19885,19900,19880,19900,55
22/07/2009,09:03:00,19895,19905,19885,19900,37
22/07/2009,09:04:00,19895,19900,19885,19895,31
22/07/2009,09:05:00,19895,19905,19880,19900,92
22/07/2009,09:06:00,19900,19920,19900,19920,38
22/07/2009,09:07:00,19920,19930,19915,19920,28
22/07/2009,09:08:00,19920,19940,19920,19940,27
22/07/2009,09:09:00,19940,19970,19940,19970,49
22/07/2009,09:10:00,19970,19980,19965,19980,83
22/07/2009,09:11:00,19975,19975,19950,19955,34
22/07/2009,09:12:00,19960,19960,19920,19925,31
22/07/2009,09:13:00,19920,19925,19915,19920,13
22/07/2009,09:14:00,19915,19920,19905,19915,20
22/07/2009,09:15:00,19910,19910,19890,19895,31
22/07/2009,09:16:00,19890,19895,19885,19890,36
22/07/2009,09:17:00,19885,19890,19885,19890,19
22/07/2009,09:18:00,19885,19895,19880,19890,24
22/07/2009,09:19:00,19880,19880,19865,19880,42
22/07/2009,09:20:00,19870,19870,19835,19835,52
22/07/2009,09:21:00,19835,19850,19835,19840,31
22/07/2009,09:22:00,19845,19850,19835,19845,29
22/07/2009,09:23:00,19835,19835,19800,19810,112
22/07/2009,09:24:00,19805,19810,19795,19800,27
22/07/2009,09:25:00,19795,19800,19790,19795,34
22/07/2009,09:26:00,19800,19810,19795,19800,36
22/07/2009,09:27:00,19805,19805,19795,19795,10
22/07/2009,09:28:00,19800,19800,19790,19800,11
22/07/2009,09:29:00,19795,19795,19780,19790,26
22/07/2009,09:30:00,19785,19790,19775,19775,34
22/07/2009,09:31:00,19775,19775,19770,19770,94
22/07/2009,09:32:00,19770,19775,19765,19775,32
22/07/2009,09:33:00,19775,19775,19765,19770,10
22/07/2009,09:34:00,19765,19785,19765,19785,26
22/07/2009,09:35:00,19785,19785,19755,19755,34
22/07/2009,09:36:00,19760,19775,19755,19775,40
22/07/2009,09:37:00,19775,19780,19770,19775,20
22/07/2009,09:38:00,19775,19775,19770,19775,13
22/07/2009,09:39:00,19780,19795,19775,19795,24
22/07/2009,09:40:00,19790,19805,19790,19800,30
22/07/2009,09:41:00,19800,19805,19800,19805,11
22/07/2009,09:42:00,19800,19805,19790,19790,27
22/07/2009,09:43:00,19795,19800,19780,19780,14
22/07/2009,09:44:00,19780,19780,19770,19775,12
22/07/2009,09:45:00,19770,19780,19770,19780,24
22/07/2009,09:46:00,19775,19775,19765,19770,14
22/07/2009,09:47:00,19770,19775,19765,19775,21
22/07/2009,09:48:00,19775,19775,19775,19775,11
22/07/2009,09:49:00,19780,19780,19770,19775,20
22/07/2009,09:50:00,19775,19775,19745,19745,32
22/07/2009,09:51:00,19745,19765,19740,19755,60
22/07/2009,09:52:00,19765,19775,19765,19775,15
22/07/2009,09:53:00,19770,19785,19770,19775,15
22/07/2009,09:54:00,19780,19785,19760,19765,12
22/07/2009,09:55:00,19760,19765,19755,19760,20
22/07/2009,09:56:00,19770,19770,19770,19770,3
22/07/2009,09:57:00,19775,19780,19775,19775,3
22/07/2009,09:58:00,19780,19780,19775,19775,6
22/07/2009,09:59:00,19775,19780,19775,19780,3
22/07/2009,10:00:00,19780,19785,19780,19780,9
22/07/2009,10:01:00,19785,19800,19785,19795,21
22/07/2009,10:02:00,19790,19790,19790,19790,1
22/07/2009,10:03:00,19785,19790,19785,19785,31
22/07/2009,10:04:00,19785,19800,19785,19790,26
22/07/2009,10:05:00,19795,19795,19790,19790,10
22/07/2009,10:06:00,19785,19785,19785,19785,3
22/07/2009,10:07:00,19780,19790,19780,19790,2
22/07/2009,10:08:00,19795,19795,19795,19795,1
22/07/2009,10:10:00,19785,19800,19785,19800,14
22/07/2009,10:11:00,19800,19815,19800,19800,33
22/07/2009,10:12:00,19800,19810,19800,19800,22
22/07/2009,10:13:00,19790,19790,19785,19785,13
22/07/2009,10:14:00,19780,19780,19780,19780,5
22/07/2009,10:15:00,19780,19780,19770,19775,15
22/07/2009,10:16:00,19770,19775,19770,19770,4
22/07/2009,10:17:00,19770,19775,19770,19775,11
22/07/2009,10:18:00,19770,19770,19765,19765,7
22/07/2009,10:19:00,19760,19760,19755,19760,5
22/07/2009,10:20:00,19760,19760,19740,19740,37
22/07/2009,10:21:00,19740,19745,19730,19740,39
22/07/2009,10:22:00,19735,19735,19725,19730,38
22/07/2009,10:23:00,19730,19735,19730,19735,28
22/07/2009,10:24:00,19735,19740,19730,19730,8
22/07/2009,10:25:00,19735,19735,19695,19695,46
22/07/2009,10:26:00,19695,19705,19695,19695,41
22/07/2009,10:27:00,19700,19705,19695,19695,21
22/07/2009,10:28:00,19695,19695,19685,19685,21
22/07/2009,10:29:00,19680,19680,19660,19665,64
22/07/2009,10:30:00,19660,19670,19650,19660,79
22/07/2009,10:31:00,19660,19665,19655,19660,71
22/07/2009,10:32:00,19660,19665,19660,19660,26
22/07/2009,10:33:00,19660,19665,19660,19660,10
22/07/2009,10:34:00,19665,19680,19660,19660,14
22/07/2009,10:35:00,19665,19675,19665,19665,11
22/07/2009,10:36:00,19670,19670,19660,19670,14
22/07/2009,10:37:00,19670,19670,19670,19670,6
22/07/2009,10:38:00,19675,19675,19675,19675,1
22/07/2009,10:39:00,19675,19675,19670,19675,9
22/07/2009,10:40:00,19675,19675,19640,19650,62
22/07/2009,10:41:00,19650,19650,19645,19650,24
22/07/2009,10:42:00,19650,19655,19630,19640,80
22/07/2009,10:43:00,19645,19645,19635,19640,8
22/07/2009,10:44:00,19645,19655,19640,19645,31
22/07/2009,10:45:00,19645,19650,19640,19645,12
22/07/2009,10:46:00,19645,19645,19645,19645,2
22/07/2009,10:47:00,19650,19690,19650,19680,35
22/07/2009,10:48:00,19680,19690,19680,19685,12
22/07/2009,10:49:00,19685,19690,19685,19690,16
22/07/2009,10:50:00,19690,19690,19685,19685,2
22/07/2009,10:51:00,19690,19690,19690,19690,3
22/07/2009,10:52:00,19690,19700,19690,19700,15
22/07/2009,10:53:00,19695,19725,19695,19720,26
22/07/2009,10:54:00,19720,19735,19715,19730,23
22/07/2009,10:55:00,19725,19730,19715,19725,33
22/07/2009,10:56:00,19725,19735,19725,19730,10
22/07/2009,10:57:00,19735,19750,19735,19750,31
22/07/2009,10:58:00,19755,19770,19755,19760,55
22/07/2009,10:59:00,19760,19780,19760,19770,74
22/07/2009,11:00:00,19770,19775,19745,19745,31
22/07/2009,11:01:00,19750,19760,19745,19755,15
22/07/2009,11:02:00,19760,19760,19740,19745,16
22/07/2009,11:03:00,19735,19735,19725,19730,9
22/07/2009,11:04:00,19725,19730,19725,19725,19
22/07/2009,11:05:00,19720,19740,19720,19740,19
22/07/2009,11:06:00,19740,19745,19740,19745,12
22/07/2009,11:07:00,19750,19750,19750,19750,2
22/07/2009,11:08:00,19760,19770,19760,19770,10
22/07/2009,11:09:00,19765,19765,19765,19765,1
22/07/2009,11:10:00,19765,19775,19765,19770,12
22/07/2009,11:11:00,19770,19770,19765,19765,20
22/07/2009,11:12:00,19765,19770,19760,19770,8
22/07/2009,11:13:00,19765,19765,19765,19765,5
22/07/2009,11:14:00,19765,19765,19755,19760,8
22/07/2009,11:15:00,19755,19755,19755,19755,2
22/07/2009,11:16:00,19755,19760,19755,19760,10
22/07/2009,11:17:00,19765,19770,19765,19770,12
22/07/2009,11:18:00,19765,19770,19765,19770,6
22/07/2009,11:19:00,19775,19785,19770,19770,31
22/07/2009,11:20:00,19770,19785,19770,19785,7
22/07/2009,11:21:00,19785,19785,19780,19785,5
22/07/2009,11:22:00,19780,19780,19780,19780,9
22/07/2009,11:23:00,19775,19775,19760,19760,9
22/07/2009,11:24:00,19765,19765,19765,19765,9
22/07/2009,11:25:00,19760,19760,19755,19755,3
22/07/2009,11:26:00,19755,19755,19750,19755,12
22/07/2009,11:27:00,19760,19765,19750,19750,11
22/07/2009,11:28:00,19750,19755,19750,19755,7
22/07/2009,11:29:00,19755,19760,19755,19760,2
22/07/2009,11:30:00,19760,19760,19745,19745,11
22/07/2009,11:32:00,19750,19760,19750,19760,6
22/07/2009,11:33:00,19755,19755,19755,19755,1
22/07/2009,11:34:00,19755,19755,19755,19755,5
22/07/2009,11:35:00,19760,19760,19760,19760,1
22/07/2009,11:37:00,19755,19765,19755,19765,8
22/07/2009,11:38:00,19770,19775,19770,19775,8
22/07/2009,11:39:00,19775,19775,19770,19770,3
22/07/2009,11:41:00,19770,19775,19770,19775,4
22/07/2009,11:42:00,19775,19785,19765,19780,34
22/07/2009,11:43:00,19780,19795,19780,19790,18
22/07/2009,11:44:00,19790,19790,19785,19785,8
22/07/2009,11:46:00,19780,19780,19780,19780,4
22/07/2009,11:47:00,19785,19790,19785,19790,2
22/07/2009,11:48:00,19780,19780,19775,19780,12
22/07/2009,11:49:00,19775,19785,19775,19780,60
22/07/2009,11:50:00,19780,19785,19780,19780,3
22/07/2009,11:51:00,19775,19775,19775,19775,2
22/07/2009,11:52:00,19775,19775,19765,19765,17
22/07/2009,11:53:00,19765,19770,19765,19770,5
22/07/2009,11:54:00,19770,19775,19770,19775,4
22/07/2009,11:55:00,19775,19785,19775,19785,4
22/07/2009,11:56:00,19790,19810,19790,19795,44
22/07/2009,11:57:00,19800,19800,19800,19800,7
22/07/2009,11:58:00,19795,19810,19795,19810,12
22/07/2009,11:59:00,19810,19825,19810,19815,48
22/07/2009,12:00:00,19815,19815,19800,19800,9
22/07/2009,12:01:00,19805,19810,19800,19800,26
22/07/2009,12:02:00,19805,19810,19805,19805,7
22/07/2009,12:03:00,19810,19810,19805,19805,11
22/07/2009,12:04:00,19810,19810,19790,19790,26
22/07/2009,12:05:00,19785,19795,19780,19795,8
22/07/2009,12:06:00,19800,19800,19800,19800,1
22/07/2009,12:07:00,19800,19805,19800,19805,2
22/07/2009,12:08:00,19800,19805,19800,19805,4
22/07/2009,12:10:00,19795,19800,19790,19790,6
22/07/2009,12:11:00,19790,19790,19785,19785,13
22/07/2009,12:12:00,19785,19785,19780,19780,17
22/07/2009,12:13:00,19785,19800,19785,19800,12
22/07/2009,12:14:00,19790,19800,19790,19800,9
22/07/2009,12:15:00,19805,19810,19805,19805,6
22/07/2009,12:16:00,19795,19795,19795,19795,1
22/07/2009,12:18:00,19805,19810,19800,19805,44
22/07/2009,12:19:00,19810,19810,19800,19800,8
22/07/2009,12:20:00,19805,19805,19805,19805,1
22/07/2009,12:21:00,19795,19800,19790,19795,55
22/07/2009,12:22:00,19785,19790,19785,19790,2
22/07/2009,12:23:00,19785,19795,19785,19795,11
22/07/2009,12:24:00,19790,19790,19785,19785,5
22/07/2009,12:25:00,19785,19785,19785,19785,6
22/07/2009,12:26:00,19790,19790,19780,19785,5
22/07/2009,12:28:00,19785,19790,19785,19790,6
22/07/2009,12:30:00,19780,19780,19765,19770,28
22/07/2009,12:31:00,19765,19765,19760,19760,10
22/07/2009,12:32:00,19765,19770,19765,19770,4
22/07/2009,12:33:00,19775,19775,19775,19775,17
22/07/2009,12:34:00,19770,19770,19760,19770,5
22/07/2009,12:36:00,19770,19770,19770,19770,2
22/07/2009,12:37:00,19770,19770,19770,19770,4
22/07/2009,12:39:00,19770,19770,19770,19770,2
22/07/2009,12:41:00,19765,19765,19765,19765,2
22/07/2009,12:42:00,19760,19760,19755,19755,8
22/07/2009,12:43:00,19755,19760,19750,19760,29
22/07/2009,12:44:00,19750,19750,19750,19750,13
22/07/2009,12:45:00,19755,19770,19755,19760,7
22/07/2009,12:46:00,19755,19755,19755,19755,5
22/07/2009,12:47:00,19755,19760,19745,19760,8
22/07/2009,12:48:00,19755,19760,19750,19760,5
22/07/2009,12:49:00,19770,19770,19760,19760,9
22/07/2009,12:50:00,19770,19770,19755,19765,14
22/07/2009,12:51:00,19760,19780,19760,19780,19
22/07/2009,12:52:00,19780,19780,19780,19780,1
22/07/2009,12:53:00,19775,19775,19775,19775,1
22/07/2009,12:54:00,19775,19775,19775,19775,1
22/07/2009,12:55:00,19780,19780,19760,19765,5
22/07/2009,12:56:00,19765,19780,19765,19765,12
22/07/2009,12:57:00,19765,19765,19765,19765,2
22/07/2009,12:58:00,19760,19770,19760,19770,3
22/07/2009,12:59:00,19780,19790,19780,19790,10
22/07/2009,13:00:00,19790,19790,19785,19790,6
22/07/2009,13:01:00,19790,19800,19790,19800,9
22/07/2009,13:02:00,19795,19800,19795,19795,7
22/07/2009,13:03:00,19800,19805,19800,19805,3
22/07/2009,13:04:00,19810,19815,19800,19810,7
22/07/2009,13:05:00,19800,19805,19800,19805,16
22/07/2009,13:06:00,19810,19810,19810,19810,4
22/07/2009,13:07:00,19815,19815,19815,19815,1
22/07/2009,13:08:00,19815,19815,19810,19810,3
22/07/2009,13:09:00,19805,19815,19805,19810,5
22/07/2009,13:10:00,19820,19820,19810,19810,30
22/07/2009,13:11:00,19810,19815,19810,19810,11
22/07/2009,13:12:00,19805,19805,19805,19805,5
22/07/2009,13:13:00,19805,19810,19800,19810,20
22/07/2009,13:14:00,19805,19805,19805,19805,7
22/07/2009,13:15:00,19805,19815,19805,19815,12
22/07/2009,13:16:00,19815,19830,19815,19820,37
22/07/2009,13:17:00,19815,19820,19815,19820,2
22/07/2009,13:18:00,19815,19820,19810,19810,5
22/07/2009,13:19:00,19805,19810,19805,19810,2
22/07/2009,13:20:00,19815,19820,19815,19820,5
22/07/2009,13:21:00,19820,19820,19820,19820,2
22/07/2009,13:22:00,19820,19820,19820,19820,1
22/07/2009,13:23:00,19820,19825,19820,19825,8
22/07/2009,13:25:00,19820,19820,19815,19815,2
22/07/2009,13:26:00,19820,19820,19820,19820,4
22/07/2009,13:27:00,19820,19820,19820,19820,1
22/07/2009,13:28:00,19825,19825,19820,19820,6
22/07/2009,13:29:00,19825,19825,19825,19825,1
22/07/2009,13:30:00,19825,19845,19825,19845,38
22/07/2009,13:31:00,19850,19865,19840,19860,17
22/07/2009,13:32:00,19865,19865,19850,19850,14
22/07/2009,13:33:00,19860,19875,19855,19875,12
22/07/2009,13:34:00,19865,19865,19860,19860,6
22/07/2009,13:35:00,19860,19865,19860,19865,13
22/07/2009,13:36:00,19860,19865,19860,19865,7
22/07/2009,13:37:00,19865,19865,19865,19865,2
22/07/2009,13:38:00,19865,19865,19865,19865,2
22/07/2009,13:39:00,19865,19870,19865,19870,10
22/07/2009,13:40:00,19875,19875,19875,19875,2
22/07/2009,13:41:00,19875,19875,19875,19875,1
22/07/2009,13:42:00,19875,19890,19875,19885,14
22/07/2009,13:43:00,19885,19885,19870,19870,15
22/07/2009,13:44:00,19870,19885,19870,19885,9
22/07/2009,13:45:00,19880,19885,19875,19885,5
22/07/2009,13:46:00,19885,19885,19880,19880,2
22/07/2009,13:47:00,19880,19880,19865,19865,9
22/07/2009,13:48:00,19865,19865,19865,19865,6
22/07/2009,13:50:00,19865,19865,19850,19850,4
22/07/2009,13:51:00,19855,19855,19855,19855,4
22/07/2009,13:52:00,19855,19855,19855,19855,4
22/07/2009,13:54:00,19850,19850,19840,19845,8
22/07/2009,13:55:00,19850,19865,19850,19865,12
22/07/2009,13:56:00,19860,19865,19860,19865,7
22/07/2009,13:57:00,19870,19870,19865,19870,7
22/07/2009,13:58:00,19870,19870,19865,19870,6
22/07/2009,13:59:00,19870,19875,19870,19870,7
22/07/2009,14:00:00,19875,19885,19870,19870,28
22/07/2009,14:01:00,19875,19875,19855,19860,13
22/07/2009,14:02:00,19855,19860,19810,19840,58
22/07/2009,14:03:00,19840,19840,19805,19805,9
22/07/2009,14:04:00,19805,19805,19780,19805,75
22/07/2009,14:05:00,19805,19810,19790,19810,61
22/07/2009,14:06:00,19815,19815,19780,19780,42
22/07/2009,14:07:00,19775,19790,19765,19785,61
22/07/2009,14:08:00,19780,19780,19750,19750,37
22/07/2009,14:09:00,19755,19765,19750,19760,20
22/07/2009,14:10:00,19755,19775,19750,19775,42
22/07/2009,14:11:00,19780,19790,19780,19780,20
22/07/2009,14:12:00,19785,19790,19780,19790,7
22/07/2009,14:13:00,19790,19790,19790,19790,2
22/07/2009,14:14:00,19790,19790,19775,19785,5
22/07/2009,14:15:00,19790,19790,19765,19765,12
22/07/2009,14:16:00,19760,19770,19760,19770,14
22/07/2009,14:17:00,19765,19765,19765,19765,7
22/07/2009,14:18:00,19760,19760,19740,19750,32
22/07/2009,14:19:00,19755,19755,19740,19740,16
22/07/2009,14:20:00,19735,19750,19725,19745,49
22/07/2009,14:21:00,19745,19755,19745,19755,15
22/07/2009,14:22:00,19750,19765,19750,19760,16
22/07/2009,14:23:00,19760,19770,19760,19765,10
22/07/2009,14:24:00,19755,19755,19740,19745,13
22/07/2009,14:25:00,19745,19755,19745,19755,10
22/07/2009,14:27:00,19755,19755,19755,19755,5
22/07/2009,14:28:00,19755,19755,19740,19745,16
22/07/2009,14:29:00,19745,19750,19745,19745,9
22/07/2009,14:30:00,19745,19765,19740,19765,17
22/07/2009,14:31:00,19765,19765,19750,19750,10
22/07/2009,14:32:00,19745,19750,19745,19750,6
22/07/2009,14:33:00,19755,19755,19740,19740,17
22/07/2009,14:34:00,19740,19745,19740,19745,2
22/07/2009,14:35:00,19745,19745,19745,19745,4
22/07/2009,14:36:00,19740,19750,19735,19735,8
22/07/2009,14:37:00,19740,19745,19740,19745,3
22/07/2009,14:38:00,19740,19740,19740,19740,1
22/07/2009,14:39:00,19740,19750,19740,19750,10
22/07/2009,14:40:00,19755,19755,19755,19755,4
22/07/2009,14:41:00,19760,19765,19755,19760,16
22/07/2009,14:42:00,19755,19755,19750,19750,4
22/07/2009,14:43:00,19755,19755,19745,19745,7
22/07/2009,14:44:00,19745,19745,19745,19745,1
22/07/2009,14:45:00,19745,19755,19745,19755,11
22/07/2009,14:46:00,19755,19760,19745,19745,17
22/07/2009,14:47:00,19750,19755,19750,19755,6
22/07/2009,14:48:00,19755,19755,19750,19750,7
22/07/2009,14:49:00,19755,19755,19755,19755,1
22/07/2009,14:50:00,19750,19750,19745,19745,10
22/07/2009,14:51:00,19745,19745,19735,19735,8
22/07/2009,14:52:00,19735,19740,19735,19735,11
22/07/2009,14:53:00,19735,19735,19735,19735,1
22/07/2009,14:54:00,19740,19745,19740,19745,3
22/07/2009,14:55:00,19740,19775,19740,19760,31
22/07/2009,14:56:00,19770,19770,19760,19760,7
22/07/2009,14:57:00,19760,19760,19760,19760,9
22/07/2009,14:58:00,19750,19755,19750,19755,6
22/07/2009,14:59:00,19765,19765,19760,19760,5
22/07/2009,15:00:00,19770,19785,19750,19770,59
22/07/2009,15:01:00,19775,19785,19775,19785,6
22/07/2009,15:02:00,19785,19785,19785,19785,2
22/07/2009,15:03:00,19785,19790,19775,19785,14
22/07/2009,15:04:00,19790,19790,19785,19785,3
22/07/2009,15:05:00,19785,19790,19785,19790,9
22/07/2009,15:06:00,19790,19795,19785,19795,7
22/07/2009,15:07:00,19795,19795,19795,19795,5
22/07/2009,15:08:00,19790,19790,19790,19790,1
22/07/2009,15:09:00,19785,19800,19785,19800,10
22/07/2009,15:10:00,19800,19800,19800,19800,1
22/07/2009,15:11:00,19800,19810,19795,19795,7
22/07/2009,15:12:00,19800,19805,19795,19805,8
22/07/2009,15:13:00,19800,19800,19800,19800,7
22/07/2009,15:14:00,19800,19810,19800,19805,12
22/07/2009,15:16:00,19805,19810,19790,19790,16
22/07/2009,15:17:00,19785,19795,19780,19795,9
22/07/2009,15:18:00,19785,19790,19785,19790,3
22/07/2009,15:20:00,19780,19785,19780,19785,8
22/07/2009,15:21:00,19780,19780,19775,19775,8
22/07/2009,15:23:00,19775,19775,19765,19765,8
22/07/2009,15:24:00,19760,19765,19760,19765,9
22/07/2009,15:25:00,19770,19770,19770,19770,11
22/07/2009,15:26:00,19775,19775,19775,19775,2
22/07/2009,15:27:00,19770,19775,19770,19770,14
22/07/2009,15:28:00,19770,19770,19770,19770,1
22/07/2009,15:29:00,19765,19765,19760,19760,12
22/07/2009,15:30:00,19765,19765,19750,19750,21
22/07/2009,15:31:00,19750,19760,19740,19750,32
22/07/2009,15:32:00,19755,19780,19755,19765,29
22/07/2009,15:33:00,19770,19770,19770,19770,7
22/07/2009,15:34:00,19765,19795,19765,19795,12
22/07/2009,15:35:00,19800,19805,19785,19790,38
22/07/2009,15:36:00,19795,19795,19770,19770,14
22/07/2009,15:37:00,19775,19805,19775,19805,16
22/07/2009,15:38:00,19805,19810,19785,19785,29
22/07/2009,15:39:00,19785,19815,19785,19815,44
22/07/2009,15:40:00,19815,19820,19800,19815,17
22/07/2009,15:41:00,19820,19820,19810,19820,10
22/07/2009,15:42:00,19820,19820,19800,19800,25
22/07/2009,15:43:00,19800,19815,19800,19810,6
22/07/2009,15:44:00,19805,19815,19800,19810,46
22/07/2009,15:45:00,19805,19820,19805,19815,19
22/07/2009,15:46:00,19825,19860,19825,19855,78
22/07/2009,15:47:00,19855,19860,19840,19860,42
22/07/2009,15:48:00,19850,19850,19835,19850,29
22/07/2009,15:49:00,19845,19850,19840,19845,27
22/07/2009,15:50:00,19855,19855,19845,19855,8
22/07/2009,15:51:00,19860,19860,19850,19850,18
22/07/2009,15:52:00,19850,19905,19850,19890,95
22/07/2009,15:53:00,19895,19920,19890,19900,84
22/07/2009,15:54:00,19895,19910,19895,19905,25
22/07/2009,15:55:00,19905,19910,19890,19890,33
22/07/2009,15:56:00,19890,19895,19885,19890,17
22/07/2009,15:57:00,19890,19900,19865,19875,45
22/07/2009,15:58:00,19880,19885,19875,19880,11
22/07/2009,15:59:00,19880,19925,19875,19890,104
22/07/2009,16:00:00,19910,19970,19910,19950,166
22/07/2009,16:01:00,19945,19950,19930,19930,63
22/07/2009,16:02:00,19930,19940,19930,19940,35
22/07/2009,16:03:00,19940,19945,19930,19935,62
22/07/2009,16:04:00,19935,19950,19930,19935,23
22/07/2009,16:05:00,19935,19945,19930,19940,33
22/07/2009,16:06:00,19945,19970,19940,19960,57
22/07/2009,16:07:00,19960,19965,19955,19960,32
22/07/2009,16:08:00,19955,19960,19940,19940,34
22/07/2009,16:09:00,19935,19945,19925,19945,50
22/07/2009,16:10:00,19945,19950,19940,19950,20
22/07/2009,16:11:00,19955,19965,19950,19955,53
22/07/2009,16:12:00,19955,19955,19930,19935,31
22/07/2009,16:13:00,19935,19935,19920,19930,27
22/07/2009,16:14:00,19930,19930,19915,19920,37
22/07/2009,16:15:00,19920,19925,19910,19920,49
22/07/2009,16:16:00,19915,19915,19895,19895,32
22/07/2009,16:17:00,19895,19905,19895,19900,24
22/07/2009,16:18:00,19905,19905,19895,19900,38
22/07/2009,16:19:00,19895,19900,19870,19870,39
22/07/2009,16:20:00,19870,19890,19870,19885,34
22/07/2009,16:21:00,19890,19905,19885,19885,32
22/07/2009,16:22:00,19885,19900,19885,19900,5
22/07/2009,16:23:00,19900,19925,19900,19925,30
22/07/2009,16:24:00,19925,19930,19915,19920,17
22/07/2009,16:25:00,19920,19925,19915,19920,42
22/07/2009,16:26:00,19920,19930,19900,19905,30
22/07/2009,16:27:00,19905,19905,19890,19890,4
22/07/2009,16:28:00,19900,19905,19880,19885,16
22/07/2009,16:29:00,19885,19885,19870,19880,26
22/07/2009,16:30:00,19890,19895,19880,19880,34
22/07/2009,16:31:00,19885,19910,19885,19905,26
22/07/2009,16:32:00,19900,19900,19890,19890,25
22/07/2009,16:33:00,19895,19895,19885,19885,12
22/07/2009,16:34:00,19880,19890,19860,19860,42
22/07/2009,16:35:00,19865,19870,19860,19870,27
22/07/2009,16:36:00,19875,19880,19870,19875,17
22/07/2009,16:37:00,19870,19870,19865,19870,17
22/07/2009,16:38:00,19870,19880,19870,19870,9
22/07/2009,16:39:00,19870,19870,19865,19865,5
22/07/2009,16:40:00,19865,19880,19865,19875,14
22/07/2009,16:41:00,19885,19900,19880,19885,31
22/07/2009,16:42:00,19885,19885,19850,19865,45
22/07/2009,16:43:00,19870,19870,19860,19860,4
22/07/2009,16:44:00,19850,19860,19845,19855,31
22/07/2009,16:45:00,19855,19865,19855,19860,22
22/07/2009,16:46:00,19865,19875,19860,19865,26
22/07/2009,16:47:00,19865,19875,19865,19865,23
22/07/2009,16:48:00,19865,19880,19865,19880,12
22/07/2009,16:49:00,19880,19900,19875,19895,44
22/07/2009,16:50:00,19895,19915,19895,19915,46
22/07/2009,16:51:00,19915,19915,19895,19900,25
22/07/2009,16:52:00,19900,19910,19900,19910,18
22/07/2009,16:53:00,19910,19940,19900,19935,50
22/07/2009,16:54:00,19930,19935,19905,19915,56
22/07/2009,16:55:00,19915,19930,19915,19925,12
22/07/2009,16:56:00,19930,19950,19925,19940,24
22/07/2009,16:57:00,19950,19950,19930,19940,17
22/07/2009,16:58:00,19935,19940,19925,19930,12
22/07/2009,16:59:00,19935,19945,19935,19940,18
22/07/2009,17:00:00,19940,19940,19920,19920,32
22/07/2009,17:01:00,19920,19930,19915,19930,16
22/07/2009,17:02:00,19930,19930,19920,19920,11
22/07/2009,17:03:00,19930,19965,19925,19955,52
22/07/2009,17:04:00,19955,19975,19950,19960,56
22/07/2009,17:05:00,19965,19965,19955,19960,24
22/07/2009,17:06:00,19950,19950,19945,19950,12
22/07/2009,17:07:00,19945,19960,19945,19960,16
22/07/2009,17:08:00,19970,19970,19960,19970,9
22/07/2009,17:09:00,19965,19965,19950,19955,23
22/07/2009,17:10:00,19965,19965,19945,19945,6
22/07/2009,17:11:00,19965,19970,19960,19960,26
22/07/2009,17:12:00,19965,19965,19945,19945,27
22/07/2009,17:13:00,19945,19945,19935,19935,29
22/07/2009,17:14:00,19930,19940,19925,19930,23
22/07/2009,17:15:00,19940,19940,19930,19935,19
22/07/2009,17:16:00,19935,19935,19930,19930,14
22/07/2009,17:17:00,19925,19940,19925,19935,15
22/07/2009,17:18:00,19940,19950,19940,19950,20
22/07/2009,17:19:00,19945,19945,19930,19935,28
22/07/2009,17:20:00,19935,19940,19930,19935,21
22/07/2009,17:21:00,19930,19930,19905,19905,45
22/07/2009,17:22:00,19910,19920,19910,19920,19
22/07/2009,17:23:00,19920,19925,19920,19920,13
22/07/2009,17:24:00,19915,19925,19910,19925,31
22/07/2009,17:25:00,19925,19925,19905,19905,11
22/07/2009,17:26:00,19900,19940,19900,19940,44
22/07/2009,17:27:00,19935,19935,19920,19920,79
22/07/2009,17:28:00,19920,19935,19915,19920,67
22/07/2009,17:29:00,19920,19935,19920,19935,77
22/07/2009,17:30:00,19935,19945,19925,19940,44
22/07/2009,17:31:00,19945,19960,19945,19960,33
22/07/2009,17:32:00,19960,19965,19955,19965,48
22/07/2009,17:33:00,19965,19970,19965,19970,32
22/07/2009,17:34:00,19975,19975,19950,19950,36
22/07/2009,17:35:00,19960,19970,19945,19945,40
22/07/2009,17:36:00,19940,19940,19930,19935,26
22/07/2009,17:37:00,19935,19945,19930,19935,31
22/07/2009,17:38:00,19935,19940,19925,19925,50
22/07/2009,17:39:00,19920,19940,19915,19925,41