DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/07/2009,09:00:00,20000,20055,20000,20025,87
23/07/2009,09:01:00,20020,20020,19940,19950,142
23/07/2009,09:02:00,19945,19960,19940,19960,42
23/07/2009,09:03:00,19960,19975,19955,19975,24
23/07/2009,09:04:00,19975,19995,19970,19970,95
23/07/2009,09:05:00,19980,20005,19980,19995,66
23/07/2009,09:06:00,20000,20000,19970,19985,60
23/07/2009,09:07:00,19985,19985,19945,19945,43
23/07/2009,09:08:00,19950,19955,19940,19955,16
23/07/2009,09:09:00,19960,19960,19940,19950,22
23/07/2009,09:10:00,19960,19960,19935,19945,34
23/07/2009,09:11:00,19950,19970,19950,19960,34
23/07/2009,09:12:00,19960,19960,19955,19960,4
23/07/2009,09:13:00,19965,19970,19955,19955,13
23/07/2009,09:14:00,19960,19970,19960,19970,7
23/07/2009,09:15:00,19975,19975,19970,19975,15
23/07/2009,09:16:00,19975,19985,19965,19965,30
23/07/2009,09:17:00,19965,19970,19960,19960,21
23/07/2009,09:18:00,19955,19980,19955,19980,13
23/07/2009,09:19:00,19980,19980,19950,19950,32
23/07/2009,09:20:00,19955,19960,19950,19950,24
23/07/2009,09:21:00,19960,19960,19955,19955,2
23/07/2009,09:22:00,19955,19960,19955,19960,10
23/07/2009,09:23:00,19965,19965,19955,19955,11
23/07/2009,09:24:00,19955,19965,19955,19960,15
23/07/2009,09:25:00,19950,19950,19935,19935,27
23/07/2009,09:26:00,19940,19945,19940,19945,11
23/07/2009,09:27:00,19940,19960,19940,19955,15
23/07/2009,09:28:00,19950,19955,19945,19955,20
23/07/2009,09:29:00,19950,19960,19950,19960,14
23/07/2009,09:30:00,19960,19965,19950,19965,25
23/07/2009,09:31:00,19970,19970,19965,19965,10
23/07/2009,09:32:00,19955,19955,19950,19955,14
23/07/2009,09:33:00,19960,19970,19960,19970,17
23/07/2009,09:34:00,19975,19985,19970,19975,45
23/07/2009,09:35:00,19980,19990,19980,19980,19
23/07/2009,09:36:00,19990,19990,19985,19990,11
23/07/2009,09:37:00,19985,19985,19975,19980,13
23/07/2009,09:38:00,19975,19985,19975,19985,7
23/07/2009,09:39:00,19985,19985,19965,19975,23
23/07/2009,09:40:00,19970,19975,19970,19975,10
23/07/2009,09:41:00,19975,19990,19970,19990,9
23/07/2009,09:42:00,19985,19990,19985,19990,7
23/07/2009,09:43:00,19990,19990,19985,19990,10
23/07/2009,09:44:00,19990,19995,19985,19995,27
23/07/2009,09:45:00,20000,20020,20000,20010,90
23/07/2009,09:46:00,20005,20010,20000,20010,17
23/07/2009,09:47:00,20000,20010,20000,20005,8
23/07/2009,09:48:00,20010,20030,20010,20020,39
23/07/2009,09:49:00,20015,20015,20000,20000,21
23/07/2009,09:50:00,19995,20005,19995,20000,12
23/07/2009,09:51:00,20000,20000,19995,20000,9
23/07/2009,09:52:00,20000,20000,19995,19995,11
23/07/2009,09:53:00,19990,19995,19985,19985,11
23/07/2009,09:54:00,19980,19980,19965,19965,33
23/07/2009,09:55:00,19965,19975,19955,19970,26
23/07/2009,09:56:00,19975,19980,19970,19980,9
23/07/2009,09:57:00,19980,19980,19970,19975,9
23/07/2009,09:58:00,19980,19980,19970,19970,6
23/07/2009,09:59:00,19965,19965,19960,19965,15
23/07/2009,10:00:00,19965,19970,19915,19925,153
23/07/2009,10:01:00,19930,19940,19925,19930,29
23/07/2009,10:02:00,19930,19935,19930,19930,16
23/07/2009,10:03:00,19935,19935,19935,19935,4
23/07/2009,10:04:00,19940,19950,19935,19950,16
23/07/2009,10:05:00,19950,19955,19925,19925,27
23/07/2009,10:06:00,19920,19920,19900,19910,88
23/07/2009,10:07:00,19915,19925,19900,19925,34
23/07/2009,10:08:00,19925,19930,19920,19925,9
23/07/2009,10:09:00,19925,19925,19915,19915,8
23/07/2009,10:10:00,19915,19920,19915,19915,5
23/07/2009,10:11:00,19920,19935,19920,19930,16
23/07/2009,10:12:00,19935,19935,19925,19925,11
23/07/2009,10:13:00,19930,19930,19925,19925,3
23/07/2009,10:14:00,19930,19940,19925,19940,20
23/07/2009,10:15:00,19940,19950,19940,19945,22
23/07/2009,10:16:00,19950,19950,19945,19945,15
23/07/2009,10:17:00,19945,19945,19940,19940,8
23/07/2009,10:18:00,19940,19940,19935,19940,13
23/07/2009,10:19:00,19935,19940,19935,19935,5
23/07/2009,10:20:00,19935,19935,19930,19930,2
23/07/2009,10:21:00,19925,19925,19920,19925,10
23/07/2009,10:22:00,19930,19935,19925,19935,18
23/07/2009,10:23:00,19935,19945,19935,19940,9
23/07/2009,10:24:00,19945,19950,19940,19950,9
23/07/2009,10:25:00,19940,19940,19935,19940,10
23/07/2009,10:26:00,19940,19940,19930,19930,11
23/07/2009,10:27:00,19935,19935,19930,19930,4
23/07/2009,10:28:00,19930,19935,19920,19920,11
23/07/2009,10:29:00,19920,19920,19915,19920,10
23/07/2009,10:30:00,19920,19940,19910,19910,63
23/07/2009,10:31:00,19915,19930,19915,19925,13
23/07/2009,10:32:00,19930,19935,19900,19900,67
23/07/2009,10:33:00,19900,19900,19885,19900,49
23/07/2009,10:34:00,19905,19920,19905,19915,17
23/07/2009,10:35:00,19915,19915,19905,19910,21
23/07/2009,10:36:00,19910,19910,19870,19875,51
23/07/2009,10:37:00,19875,19885,19875,19875,44
23/07/2009,10:38:00,19870,19870,19850,19850,121
23/07/2009,10:39:00,19855,19860,19845,19845,34
23/07/2009,10:40:00,19845,19850,19835,19845,61
23/07/2009,10:41:00,19845,19860,19845,19860,27
23/07/2009,10:42:00,19865,19865,19860,19860,27
23/07/2009,10:43:00,19860,19880,19855,19880,36
23/07/2009,10:44:00,19880,19880,19875,19875,6
23/07/2009,10:45:00,19875,19875,19870,19870,11
23/07/2009,10:46:00,19870,19885,19870,19880,23
23/07/2009,10:47:00,19880,19885,19880,19885,10
23/07/2009,10:48:00,19885,19890,19885,19885,5
23/07/2009,10:49:00,19890,19890,19885,19885,3
23/07/2009,10:50:00,19885,19900,19885,19895,27
23/07/2009,10:51:00,19895,19895,19895,19895,16
23/07/2009,10:52:00,19890,19895,19885,19890,15
23/07/2009,10:53:00,19885,19885,19885,19885,1
23/07/2009,10:54:00,19885,19885,19875,19885,11
23/07/2009,10:55:00,19880,19900,19880,19895,38
23/07/2009,10:56:00,19895,19900,19890,19900,12
23/07/2009,10:57:00,19905,19910,19905,19910,8
23/07/2009,10:58:00,19900,19900,19900,19900,6
23/07/2009,10:59:00,19900,19900,19900,19900,4
23/07/2009,11:00:00,19895,19895,19895,19895,4
23/07/2009,11:01:00,19890,19890,19885,19885,7
23/07/2009,11:02:00,19885,19895,19885,19890,13
23/07/2009,11:03:00,19890,19895,19885,19890,19
23/07/2009,11:04:00,19885,19890,19880,19885,18
23/07/2009,11:05:00,19890,19890,19880,19880,16
23/07/2009,11:06:00,19880,19885,19880,19880,17
23/07/2009,11:07:00,19875,19880,19870,19870,18
23/07/2009,11:08:00,19870,19885,19870,19880,21
23/07/2009,11:09:00,19880,19885,19875,19880,19
23/07/2009,11:10:00,19880,19885,19880,19885,13
23/07/2009,11:11:00,19885,19885,19880,19880,2
23/07/2009,11:13:00,19875,19875,19860,19860,11
23/07/2009,11:14:00,19855,19865,19855,19865,7
23/07/2009,11:15:00,19865,19875,19865,19875,10
23/07/2009,11:16:00,19865,19870,19865,19870,7
23/07/2009,11:17:00,19875,19880,19875,19880,9
23/07/2009,11:18:00,19875,19875,19870,19870,9
23/07/2009,11:19:00,19865,19875,19865,19875,7
23/07/2009,11:21:00,19870,19880,19870,19880,6
23/07/2009,11:22:00,19880,19880,19870,19870,5
23/07/2009,11:23:00,19870,19870,19865,19865,756
23/07/2009,11:24:00,19865,19865,19855,19855,14
23/07/2009,11:25:00,19855,19855,19840,19840,31
23/07/2009,11:26:00,19845,19865,19840,19860,20
23/07/2009,11:27:00,19860,19860,19850,19855,3
23/07/2009,11:28:00,19845,19855,19845,19855,6
23/07/2009,11:29:00,19860,19860,19860,19860,1
23/07/2009,11:30:00,19855,19870,19855,19865,28
23/07/2009,11:31:00,19870,19870,19870,19870,3
23/07/2009,11:32:00,19870,19870,19860,19860,13
23/07/2009,11:33:00,19855,19855,19840,19845,31
23/07/2009,11:34:00,19845,19850,19845,19850,4
23/07/2009,11:35:00,19850,19850,19845,19845,12
23/07/2009,11:36:00,19850,19850,19845,19845,8
23/07/2009,11:37:00,19855,19860,19855,19860,7
23/07/2009,11:38:00,19855,19860,19850,19860,4
23/07/2009,11:39:00,19865,19865,19865,19865,3
23/07/2009,11:40:00,19865,19865,19855,19860,14
23/07/2009,11:42:00,19855,19860,19855,19860,2
23/07/2009,11:43:00,19860,19860,19860,19860,1
23/07/2009,11:44:00,19860,19865,19860,19865,9
23/07/2009,11:45:00,19860,19860,19845,19850,18
23/07/2009,11:46:00,19850,19850,19850,19850,4
23/07/2009,11:47:00,19845,19855,19845,19855,15
23/07/2009,11:48:00,19850,19850,19845,19850,506
23/07/2009,11:49:00,19850,19855,19840,19850,19
23/07/2009,11:50:00,19855,19860,19850,19860,6
23/07/2009,11:51:00,19860,19865,19855,19855,4
23/07/2009,11:54:00,19860,19860,19855,19855,33
23/07/2009,11:55:00,19855,19855,19855,19855,3
23/07/2009,11:56:00,19850,19850,19850,19850,3
23/07/2009,11:57:00,19850,19850,19850,19850,2
23/07/2009,11:58:00,19865,19865,19865,19865,8
23/07/2009,11:59:00,19860,19860,19860,19860,4
23/07/2009,12:00:00,19860,19860,19860,19860,2
23/07/2009,12:01:00,19855,19865,19855,19865,8
23/07/2009,12:02:00,19860,19860,19860,19860,1
23/07/2009,12:03:00,19860,19865,19855,19855,4
23/07/2009,12:04:00,19855,19860,19855,19860,4
23/07/2009,12:05:00,19865,19865,19865,19865,4
23/07/2009,12:06:00,19860,19880,19860,19865,42
23/07/2009,12:07:00,19870,19870,19865,19865,5
23/07/2009,12:08:00,19870,19880,19870,19880,11
23/07/2009,12:09:00,19875,19875,19870,19875,10
23/07/2009,12:10:00,19870,19870,19865,19865,2
23/07/2009,12:11:00,19865,19875,19865,19875,13
23/07/2009,12:12:00,19870,19875,19870,19870,21
23/07/2009,12:13:00,19875,19880,19875,19875,6
23/07/2009,12:14:00,19880,19890,19880,19885,15
23/07/2009,12:15:00,19885,19885,19880,19880,7
23/07/2009,12:16:00,19875,19880,19870,19875,6
23/07/2009,12:17:00,19880,19885,19880,19885,8
23/07/2009,12:18:00,19885,19885,19885,19885,2
23/07/2009,12:19:00,19885,19890,19885,19890,9
23/07/2009,12:20:00,19890,19900,19890,19900,24
23/07/2009,12:21:00,19900,19905,19895,19895,5
23/07/2009,12:23:00,19905,19905,19905,19905,1
23/07/2009,12:24:00,19910,19925,19910,19920,32
23/07/2009,12:25:00,19920,19925,19910,19910,17
23/07/2009,12:26:00,19910,19910,19905,19905,5
23/07/2009,12:27:00,19900,19900,19890,19890,3
23/07/2009,12:28:00,19890,19895,19890,19895,5
23/07/2009,12:29:00,19900,19900,19890,19890,23
23/07/2009,12:30:00,19885,19885,19875,19875,10
23/07/2009,12:31:00,19880,19895,19880,19890,20
23/07/2009,12:32:00,19875,19875,19870,19870,3
23/07/2009,12:33:00,19865,19875,19865,19870,14
23/07/2009,12:34:00,19870,19870,19860,19865,14
23/07/2009,12:35:00,19860,19860,19845,19855,12
23/07/2009,12:36:00,19855,19865,19850,19865,21
23/07/2009,12:37:00,19865,19870,19865,19870,12
23/07/2009,12:38:00,19860,19870,19860,19870,3
23/07/2009,12:40:00,19865,19870,19865,19870,4
23/07/2009,12:41:00,19870,19870,19865,19865,3
23/07/2009,12:43:00,19870,19870,19870,19870,1
23/07/2009,12:44:00,19870,19870,19860,19860,3
23/07/2009,12:45:00,19860,19865,19860,19865,3
23/07/2009,12:46:00,19860,19870,19860,19870,7
23/07/2009,12:47:00,19865,19865,19865,19865,5
23/07/2009,12:48:00,19865,19865,19865,19865,1
23/07/2009,12:49:00,19870,19870,19870,19870,3
23/07/2009,12:50:00,19875,19875,19875,19875,1
23/07/2009,12:51:00,19870,19875,19860,19860,9
23/07/2009,12:52:00,19855,19855,19845,19845,17
23/07/2009,12:53:00,19850,19850,19850,19850,2
23/07/2009,12:54:00,19845,19850,19845,19845,6
23/07/2009,12:55:00,19855,19865,19855,19860,14
23/07/2009,12:56:00,19860,19860,19860,19860,2
23/07/2009,12:57:00,19860,19860,19860,19860,11
23/07/2009,12:58:00,19855,19855,19855,19855,1
23/07/2009,12:59:00,19860,19885,19860,19875,22
23/07/2009,13:00:00,19875,19875,19870,19870,5
23/07/2009,13:01:00,19875,19885,19870,19870,11
23/07/2009,13:02:00,19870,19870,19870,19870,4
23/07/2009,13:03:00,19870,19885,19870,19875,8
23/07/2009,13:04:00,19875,19875,19870,19875,10
23/07/2009,13:05:00,19880,19880,19880,19880,1
23/07/2009,13:06:00,19885,19895,19885,19890,9
23/07/2009,13:07:00,19880,19880,19875,19875,7
23/07/2009,13:11:00,19880,19880,19880,19880,10
23/07/2009,13:12:00,19870,19870,19870,19870,1
23/07/2009,13:15:00,19880,19880,19880,19880,10
23/07/2009,13:16:00,19875,19875,19875,19875,2
23/07/2009,13:19:00,19870,19870,19870,19870,3
23/07/2009,13:20:00,19865,19870,19865,19870,2
23/07/2009,13:21:00,19870,19870,19870,19870,2
23/07/2009,13:22:00,19875,19875,19875,19875,2
23/07/2009,13:23:00,19880,19880,19880,19880,1
23/07/2009,13:24:00,19875,19885,19875,19885,3
23/07/2009,13:25:00,19880,19880,19880,19880,51
23/07/2009,13:26:00,19885,19890,19885,19890,5
23/07/2009,13:27:00,19890,19900,19890,19900,15
23/07/2009,13:28:00,19890,19890,19890,19890,2
23/07/2009,13:29:00,19885,19885,19885,19885,2
23/07/2009,13:30:00,19890,19900,19890,19895,11
23/07/2009,13:31:00,19895,19895,19895,19895,1
23/07/2009,13:32:00,19895,19910,19895,19910,16
23/07/2009,13:33:00,19905,19910,19905,19910,7
23/07/2009,13:34:00,19900,19915,19900,19915,11
23/07/2009,13:35:00,19910,19915,19910,19910,3
23/07/2009,13:36:00,19910,19910,19905,19905,7
23/07/2009,13:37:00,19910,19925,19910,19920,20
23/07/2009,13:38:00,19910,19910,19905,19905,5
23/07/2009,13:39:00,19915,19915,19915,19915,1
23/07/2009,13:40:00,19905,19905,19905,19905,1
23/07/2009,13:41:00,19905,19915,19905,19905,8
23/07/2009,13:43:00,19910,19910,19910,19910,8
23/07/2009,13:44:00,19910,19940,19910,19925,49
23/07/2009,13:45:00,19930,19930,19920,19920,11
23/07/2009,13:46:00,19920,19920,19905,19905,37
23/07/2009,13:47:00,19910,19920,19905,19915,29
23/07/2009,13:48:00,19915,19915,19915,19915,6
23/07/2009,13:49:00,19915,19915,19905,19915,15
23/07/2009,13:50:00,19915,19915,19905,19905,18
23/07/2009,13:51:00,19910,19920,19910,19920,5
23/07/2009,13:52:00,19925,19930,19920,19920,4
23/07/2009,13:54:00,19920,19920,19905,19905,4
23/07/2009,13:55:00,19905,19915,19905,19915,11
23/07/2009,13:56:00,19905,19905,19885,19885,24
23/07/2009,13:57:00,19885,19905,19885,19900,14
23/07/2009,13:58:00,19895,19905,19895,19905,6
23/07/2009,13:59:00,19900,19915,19900,19910,6
23/07/2009,14:01:00,19910,19910,19910,19910,1
23/07/2009,14:02:00,19900,19900,19895,19895,5
23/07/2009,14:03:00,19890,19900,19890,19900,15
23/07/2009,14:04:00,19890,19890,19890,19890,2
23/07/2009,14:05:00,19895,19900,19890,19895,11
23/07/2009,14:06:00,19900,19900,19895,19895,2
23/07/2009,14:07:00,19890,19900,19890,19900,10
23/07/2009,14:08:00,19905,19905,19900,19900,4
23/07/2009,14:09:00,19900,19905,19895,19905,11
23/07/2009,14:10:00,19910,19915,19910,19910,4
23/07/2009,14:11:00,19910,19915,19910,19910,6
23/07/2009,14:12:00,19910,19915,19910,19910,7
23/07/2009,14:13:00,19915,19915,19910,19910,4
23/07/2009,14:15:00,19915,19925,19915,19925,8
23/07/2009,14:17:00,19915,19915,19910,19910,4
23/07/2009,14:18:00,19910,19910,19905,19905,5
23/07/2009,14:19:00,19910,19910,19910,19910,3
23/07/2009,14:20:00,19915,19915,19915,19915,5
23/07/2009,14:21:00,19910,19910,19910,19910,3
23/07/2009,14:22:00,19915,19915,19915,19915,7
23/07/2009,14:23:00,19915,19915,19915,19915,7
23/07/2009,14:24:00,19915,19935,19915,19925,28
23/07/2009,14:25:00,19930,19930,19930,19930,2
23/07/2009,14:26:00,19935,19935,19930,19930,5
23/07/2009,14:27:00,19930,19930,19925,19925,17
23/07/2009,14:28:00,19925,19930,19925,19930,12
23/07/2009,14:29:00,19925,19925,19925,19925,4
23/07/2009,14:30:00,19930,20015,19930,19945,201
23/07/2009,14:31:00,19940,19945,19935,19945,40
23/07/2009,14:32:00,19940,19940,19920,19920,23
23/07/2009,14:33:00,19920,19930,19920,19930,24
23/07/2009,14:34:00,19930,19930,19920,19920,4
23/07/2009,14:35:00,19915,19920,19905,19920,45
23/07/2009,14:36:00,19920,19925,19920,19920,15
23/07/2009,14:37:00,19920,19925,19920,19925,6
23/07/2009,14:38:00,19925,19925,19925,19925,2
23/07/2009,14:39:00,19915,19930,19915,19930,8
23/07/2009,14:40:00,19935,19945,19935,19945,20
23/07/2009,14:41:00,19935,19935,19925,19925,11
23/07/2009,14:42:00,19935,19935,19935,19935,2
23/07/2009,14:43:00,19930,19930,19920,19920,14
23/07/2009,14:44:00,19920,19920,19920,19920,1
23/07/2009,14:46:00,19920,19920,19895,19900,49
23/07/2009,14:47:00,19905,19915,19900,19915,29
23/07/2009,14:48:00,19915,19915,19890,19905,62
23/07/2009,14:49:00,19900,19900,19895,19895,4
23/07/2009,14:50:00,19900,19900,19890,19900,10
23/07/2009,14:51:00,19900,19900,19895,19895,19
23/07/2009,14:52:00,19900,19900,19900,19900,2
23/07/2009,14:53:00,19900,19900,19900,19900,2
23/07/2009,14:54:00,19900,19900,19890,19890,9
23/07/2009,14:55:00,19895,19905,19895,19905,11
23/07/2009,14:56:00,19905,19915,19900,19900,39
23/07/2009,14:57:00,19900,19905,19900,19905,3
23/07/2009,14:58:00,19890,19890,19885,19890,14
23/07/2009,14:59:00,19895,19895,19890,19895,8
23/07/2009,15:00:00,19895,19895,19895,19895,2
23/07/2009,15:01:00,19895,19895,19890,19890,4
23/07/2009,15:02:00,19885,19900,19885,19900,8
23/07/2009,15:03:00,19900,19905,19900,19905,5
23/07/2009,15:04:00,19890,19890,19880,19880,38
23/07/2009,15:05:00,19875,19880,19860,19880,42
23/07/2009,15:06:00,19875,19875,19875,19875,3
23/07/2009,15:07:00,19875,19880,19870,19875,17
23/07/2009,15:08:00,19875,19875,19875,19875,1
23/07/2009,15:09:00,19875,19875,19870,19870,5
23/07/2009,15:10:00,19865,19870,19860,19860,10
23/07/2009,15:11:00,19865,19885,19860,19875,32
23/07/2009,15:12:00,19870,19870,19860,19870,19
23/07/2009,15:13:00,19870,19870,19860,19870,8
23/07/2009,15:14:00,19875,19875,19865,19870,8
23/07/2009,15:15:00,19870,19880,19870,19880,8
23/07/2009,15:16:00,19890,19895,19885,19890,16
23/07/2009,15:17:00,19890,19890,19875,19880,8
23/07/2009,15:18:00,19880,19885,19880,19885,3
23/07/2009,15:19:00,19885,19890,19885,19890,20
23/07/2009,15:20:00,19895,19895,19880,19880,17
23/07/2009,15:21:00,19885,19895,19885,19895,6
23/07/2009,15:22:00,19890,19890,19890,19890,7
23/07/2009,15:23:00,19880,19890,19880,19890,9
23/07/2009,15:24:00,19885,19885,19885,19885,4
23/07/2009,15:25:00,19890,19890,19890,19890,1
23/07/2009,15:26:00,19890,19890,19875,19875,7
23/07/2009,15:27:00,19870,19875,19865,19875,34
23/07/2009,15:28:00,19875,19885,19875,19885,7
23/07/2009,15:29:00,19885,19885,19880,19880,6
23/07/2009,15:30:00,19885,19890,19875,19890,22
23/07/2009,15:31:00,19890,19915,19890,19890,36
23/07/2009,15:32:00,19885,19925,19885,19910,46
23/07/2009,15:33:00,19910,19920,19890,19895,20
23/07/2009,15:34:00,19895,19920,19895,19920,16
23/07/2009,15:35:00,19920,19925,19895,19895,43
23/07/2009,15:36:00,19895,19910,19895,19910,13
23/07/2009,15:37:00,19905,19925,19895,19915,27
23/07/2009,15:38:00,19905,19915,19900,19905,26
23/07/2009,15:39:00,19905,19930,19905,19920,29
23/07/2009,15:40:00,19930,19940,19920,19920,18
23/07/2009,15:41:00,19920,19925,19915,19925,29
23/07/2009,15:42:00,19930,19940,19930,19935,27
23/07/2009,15:43:00,19930,19930,19925,19925,12
23/07/2009,15:44:00,19920,19925,19905,19920,37
23/07/2009,15:45:00,19925,19930,19915,19925,31
23/07/2009,15:46:00,19930,19945,19930,19940,32
23/07/2009,15:47:00,19940,19945,19935,19940,28
23/07/2009,15:48:00,19935,19950,19935,19945,27
23/07/2009,15:49:00,19945,19950,19940,19940,12
23/07/2009,15:50:00,19940,19940,19940,19940,8
23/07/2009,15:51:00,19945,19950,19935,19935,26
23/07/2009,15:52:00,19935,19945,19935,19935,12
23/07/2009,15:53:00,19935,19940,19935,19935,9
23/07/2009,15:54:00,19940,19945,19940,19940,5
23/07/2009,15:55:00,19945,19970,19945,19970,83
23/07/2009,15:56:00,19975,20000,19975,19990,63
23/07/2009,15:57:00,19990,19995,19980,19995,50
23/07/2009,15:58:00,19995,19995,19985,19985,25
23/07/2009,15:59:00,19985,20010,19985,20005,45
23/07/2009,16:00:00,20010,20030,19955,19985,178
23/07/2009,16:01:00,19990,20020,19980,20000,65
23/07/2009,16:02:00,20000,20015,19965,19975,45
23/07/2009,16:03:00,19970,19975,19965,19970,18
23/07/2009,16:04:00,19975,19990,19970,19980,41
23/07/2009,16:05:00,19980,20010,19980,19995,75
23/07/2009,16:06:00,19990,20025,19990,20025,87
23/07/2009,16:07:00,20025,20045,20010,20030,137
23/07/2009,16:08:00,20030,20090,20030,20080,205
23/07/2009,16:09:00,20075,20110,20065,20100,230
23/07/2009,16:10:00,20100,20105,20085,20095,56
23/07/2009,16:11:00,20100,20105,20095,20105,29
23/07/2009,16:12:00,20110,20165,20110,20140,221
23/07/2009,16:13:00,20145,20150,20130,20140,104
23/07/2009,16:14:00,20145,20145,20125,20125,49
23/07/2009,16:15:00,20130,20135,20120,20125,26
23/07/2009,16:16:00,20130,20140,20125,20135,60
23/07/2009,16:17:00,20135,20170,20135,20160,118
23/07/2009,16:18:00,20165,20170,20150,20155,55
23/07/2009,16:19:00,20160,20175,20150,20155,36
23/07/2009,16:20:00,20165,20190,20160,20170,96
23/07/2009,16:21:00,20165,20175,20160,20165,36
23/07/2009,16:22:00,20165,20190,20165,20185,41
23/07/2009,16:23:00,20185,20185,20160,20160,66
23/07/2009,16:24:00,20165,20165,20145,20145,39
23/07/2009,16:25:00,20145,20150,20135,20145,57
23/07/2009,16:26:00,20150,20150,20140,20140,41
23/07/2009,16:27:00,20135,20135,20125,20130,32
23/07/2009,16:28:00,20125,20135,20125,20125,33
23/07/2009,16:29:00,20130,20135,20125,20135,22
23/07/2009,16:30:00,20125,20150,20125,20140,37
23/07/2009,16:31:00,20140,20145,20140,20145,23
23/07/2009,16:32:00,20145,20145,20135,20145,9
23/07/2009,16:33:00,20145,20170,20145,20170,52
23/07/2009,16:34:00,20170,20180,20165,20165,42
23/07/2009,16:35:00,20170,20185,20165,20180,36
23/07/2009,16:36:00,20180,20190,20170,20185,76
23/07/2009,16:37:00,20185,20185,20165,20170,42
23/07/2009,16:38:00,20170,20215,20170,20210,99
23/07/2009,16:39:00,20215,20215,20200,20205,68
23/07/2009,16:40:00,20200,20205,20185,20195,98
23/07/2009,16:41:00,20190,20210,20190,20210,67
23/07/2009,16:42:00,20210,20215,20195,20195,54
23/07/2009,16:43:00,20200,20205,20195,20200,20
23/07/2009,16:44:00,20200,20200,20190,20190,15
23/07/2009,16:45:00,20190,20190,20185,20190,16
23/07/2009,16:46:00,20195,20210,20190,20210,50
23/07/2009,16:47:00,20210,20230,20200,20200,102
23/07/2009,16:48:00,20210,20210,20185,20185,46
23/07/2009,16:49:00,20185,20190,20180,20190,132
23/07/2009,16:50:00,20185,20195,20180,20180,25
23/07/2009,16:51:00,20180,20180,20170,20170,40
23/07/2009,16:52:00,20175,20180,20160,20160,11
23/07/2009,16:53:00,20170,20175,20170,20175,20
23/07/2009,16:54:00,20170,20170,20170,20170,9
23/07/2009,16:55:00,20175,20185,20175,20180,35
23/07/2009,16:56:00,20180,20190,20180,20180,25
23/07/2009,16:57:00,20180,20185,20170,20170,21
23/07/2009,16:58:00,20175,20180,20175,20175,10
23/07/2009,16:59:00,20175,20175,20170,20175,32
23/07/2009,17:00:00,20175,20175,20165,20175,19
23/07/2009,17:01:00,20180,20200,20180,20195,37
23/07/2009,17:02:00,20195,20205,20190,20205,21
23/07/2009,17:03:00,20205,20225,20205,20225,43
23/07/2009,17:04:00,20230,20245,20230,20240,91
23/07/2009,17:05:00,20230,20235,20215,20220,40
23/07/2009,17:06:00,20220,20225,20215,20220,30
23/07/2009,17:07:00,20210,20220,20210,20215,29
23/07/2009,17:08:00,20220,20220,20215,20215,11
23/07/2009,17:09:00,20215,20225,20210,20215,40
23/07/2009,17:10:00,20220,20225,20215,20225,14
23/07/2009,17:11:00,20230,20240,20225,20225,31
23/07/2009,17:12:00,20230,20245,20225,20245,60
23/07/2009,17:13:00,20240,20240,20230,20240,19
23/07/2009,17:14:00,20240,20260,20240,20250,45
23/07/2009,17:15:00,20250,20255,20245,20255,37
23/07/2009,17:16:00,20260,20265,20255,20255,45
23/07/2009,17:17:00,20250,20255,20230,20235,62
23/07/2009,17:18:00,20240,20245,20235,20235,45
23/07/2009,17:19:00,20235,20240,20230,20240,36
23/07/2009,17:20:00,20240,20250,20235,20250,33
23/07/2009,17:21:00,20250,20250,20235,20240,155
23/07/2009,17:22:00,20245,20250,20240,20245,24
23/07/2009,17:23:00,20245,20255,20245,20245,53
23/07/2009,17:24:00,20240,20265,20240,20265,163
23/07/2009,17:25:00,20250,20265,20245,20255,68
23/07/2009,17:26:00,20255,20265,20245,20265,56
23/07/2009,17:27:00,20260,20270,20255,20260,84
23/07/2009,17:28:00,20260,20260,20240,20250,106
23/07/2009,17:29:00,20250,20260,20250,20250,105
23/07/2009,17:30:00,20250,20250,20220,20220,113
23/07/2009,17:31:00,20215,20215,20195,20205,76
23/07/2009,17:32:00,20205,20205,20165,20170,82
23/07/2009,17:33:00,20170,20205,20170,20205,66
23/07/2009,17:34:00,20205,20245,20205,20240,52
23/07/2009,17:35:00,20240,20250,20225,20245,67
23/07/2009,17:36:00,20240,20250,20240,20240,13
23/07/2009,17:37:00,20240,20250,20240,20240,22
23/07/2009,17:38:00,20245,20245,20230,20230,18
23/07/2009,17:39:00,20230,20255,20220,20255,81