DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 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 24/07/2009,09:00:00,20260,20285,20165,20190,123 24/07/2009,09:01:00,20190,20195,20150,20150,68 24/07/2009,09:02:00,20145,20175,20145,20175,61 24/07/2009,09:03:00,20170,20170,20150,20160,33 24/07/2009,09:04:00,20155,20160,20120,20125,64 24/07/2009,09:05:00,20125,20150,20125,20140,83 24/07/2009,09:06:00,20135,20135,20130,20130,28 24/07/2009,09:07:00,20130,20140,20125,20135,29 24/07/2009,09:08:00,20135,20135,20120,20130,25 24/07/2009,09:09:00,20130,20165,20130,20145,47 24/07/2009,09:10:00,20145,20145,20135,20135,87 24/07/2009,09:11:00,20135,20145,20130,20140,49 24/07/2009,09:12:00,20135,20155,20135,20155,29 24/07/2009,09:13:00,20150,20150,20145,20150,18 24/07/2009,09:14:00,20150,20165,20150,20165,15 24/07/2009,09:15:00,20165,20175,20150,20165,51 24/07/2009,09:16:00,20160,20185,20160,20185,23 24/07/2009,09:17:00,20185,20185,20175,20180,32 24/07/2009,09:18:00,20180,20190,20175,20175,26 24/07/2009,09:19:00,20185,20210,20185,20200,46 24/07/2009,09:20:00,20200,20220,20200,20220,30 24/07/2009,09:21:00,20220,20220,20210,20210,60 24/07/2009,09:22:00,20210,20210,20195,20200,40 24/07/2009,09:23:00,20200,20210,20185,20210,39 24/07/2009,09:24:00,20205,20205,20200,20205,37 24/07/2009,09:25:00,20200,20210,20200,20205,9 24/07/2009,09:26:00,20200,20205,20200,20205,13 24/07/2009,09:27:00,20210,20210,20200,20200,14 24/07/2009,09:28:00,20205,20210,20205,20210,20 24/07/2009,09:29:00,20210,20215,20205,20205,19 24/07/2009,09:30:00,20210,20215,20205,20205,29 24/07/2009,09:31:00,20205,20205,20200,20200,17 24/07/2009,09:32:00,20195,20200,20185,20200,36 24/07/2009,09:33:00,20205,20215,20200,20205,45 24/07/2009,09:34:00,20200,20200,20190,20190,26 24/07/2009,09:35:00,20190,20190,20180,20185,28 24/07/2009,09:36:00,20175,20180,20165,20165,40 24/07/2009,09:37:00,20160,20170,20160,20165,12 24/07/2009,09:38:00,20170,20170,20165,20165,19 24/07/2009,09:39:00,20165,20170,20160,20170,11 24/07/2009,09:40:00,20170,20170,20160,20165,9 24/07/2009,09:41:00,20165,20165,20165,20165,9 24/07/2009,09:42:00,20160,20185,20160,20185,58 24/07/2009,09:43:00,20185,20195,20180,20185,30 24/07/2009,09:44:00,20185,20190,20180,20180,17 24/07/2009,09:45:00,20180,20180,20175,20180,27 24/07/2009,09:46:00,20180,20185,20175,20180,16 24/07/2009,09:47:00,20175,20175,20170,20175,13 24/07/2009,09:48:00,20175,20180,20170,20180,24 24/07/2009,09:49:00,20180,20180,20160,20160,26 24/07/2009,09:50:00,20160,20160,20155,20155,28 24/07/2009,09:51:00,20150,20150,20145,20145,19 24/07/2009,09:52:00,20145,20160,20145,20150,29 24/07/2009,09:53:00,20145,20165,20145,20160,15 24/07/2009,09:54:00,20165,20165,20155,20155,5 24/07/2009,09:55:00,20150,20155,20145,20155,6 24/07/2009,09:56:00,20155,20155,20150,20150,13 24/07/2009,09:57:00,20145,20160,20145,20160,7 24/07/2009,09:58:00,20160,20160,20145,20150,9 24/07/2009,09:59:00,20145,20150,20140,20140,23 24/07/2009,10:00:00,20145,20165,20115,20130,75 24/07/2009,10:01:00,20140,20150,20120,20130,24 24/07/2009,10:02:00,20130,20165,20130,20165,20 24/07/2009,10:03:00,20160,20170,20155,20165,30 24/07/2009,10:04:00,20170,20170,20155,20155,14 24/07/2009,10:05:00,20160,20190,20160,20190,32 24/07/2009,10:06:00,20190,20210,20185,20210,64 24/07/2009,10:07:00,20215,20240,20215,20240,99 24/07/2009,10:08:00,20240,20255,20235,20245,124 24/07/2009,10:09:00,20245,20245,20235,20240,54 24/07/2009,10:10:00,20240,20255,20235,20235,46 24/07/2009,10:11:00,20245,20245,20235,20245,14 24/07/2009,10:12:00,20250,20285,20250,20285,141 24/07/2009,10:13:00,20285,20300,20275,20285,69 24/07/2009,10:14:00,20290,20350,20290,20345,137 24/07/2009,10:15:00,20345,20345,20310,20315,56 24/07/2009,10:16:00,20310,20315,20305,20310,48 24/07/2009,10:17:00,20310,20340,20310,20340,51 24/07/2009,10:18:00,20330,20355,20330,20340,82 24/07/2009,10:19:00,20345,20350,20340,20345,31 24/07/2009,10:20:00,20345,20365,20330,20340,78 24/07/2009,10:21:00,20340,20340,20325,20330,42 24/07/2009,10:22:00,20335,20335,20335,20335,18 24/07/2009,10:23:00,20340,20340,20320,20325,41 24/07/2009,10:24:00,20320,20325,20320,20320,9 24/07/2009,10:25:00,20320,20340,20320,20325,45 24/07/2009,10:26:00,20330,20330,20330,20330,5 24/07/2009,10:27:00,20330,20335,20325,20335,10 24/07/2009,10:28:00,20335,20350,20325,20325,37 24/07/2009,10:29:00,20325,20345,20315,20345,26 24/07/2009,10:30:00,20340,20340,20310,20330,41 24/07/2009,10:31:00,20325,20340,20320,20330,51 24/07/2009,10:32:00,20335,20335,20320,20325,12 24/07/2009,10:33:00,20320,20320,20320,20320,1 24/07/2009,10:34:00,20320,20330,20320,20330,7 24/07/2009,10:35:00,20335,20335,20325,20335,11 24/07/2009,10:36:00,20330,20330,20325,20325,4 24/07/2009,10:37:00,20325,20335,20325,20335,3 24/07/2009,10:38:00,20335,20335,20330,20330,4 24/07/2009,10:39:00,20330,20330,20315,20320,13 24/07/2009,10:40:00,20320,20320,20300,20300,24 24/07/2009,10:41:00,20305,20315,20300,20315,23 24/07/2009,10:42:00,20315,20315,20290,20290,20 24/07/2009,10:43:00,20295,20305,20290,20300,23 24/07/2009,10:44:00,20300,20300,20300,20300,2 24/07/2009,10:45:00,20300,20300,20295,20295,3 24/07/2009,10:46:00,20305,20305,20300,20300,9 24/07/2009,10:47:00,20300,20305,20280,20285,18 24/07/2009,10:48:00,20280,20295,20280,20290,20 24/07/2009,10:49:00,20285,20285,20250,20260,75 24/07/2009,10:50:00,20260,20270,20260,20270,8 24/07/2009,10:51:00,20270,20270,20265,20270,8 24/07/2009,10:52:00,20270,20275,20265,20275,19 24/07/2009,10:53:00,20275,20280,20270,20280,40 24/07/2009,10:54:00,20280,20280,20275,20275,4 24/07/2009,10:55:00,20280,20285,20275,20280,24 24/07/2009,10:56:00,20275,20280,20270,20280,3 24/07/2009,10:57:00,20275,20280,20275,20280,6 24/07/2009,10:58:00,20275,20285,20275,20285,8 24/07/2009,10:59:00,20285,20285,20285,20285,4 24/07/2009,11:00:00,20290,20300,20280,20300,29 24/07/2009,11:01:00,20295,20300,20295,20295,14 24/07/2009,11:02:00,20295,20300,20295,20295,21 24/07/2009,11:03:00,20295,20295,20290,20290,8 24/07/2009,11:04:00,20290,20305,20290,20305,11 24/07/2009,11:05:00,20300,20315,20300,20315,26 24/07/2009,11:06:00,20320,20330,20315,20330,19 24/07/2009,11:07:00,20325,20325,20315,20315,9 24/07/2009,11:08:00,20310,20315,20310,20315,11 24/07/2009,11:09:00,20315,20320,20315,20320,7 24/07/2009,11:10:00,20315,20320,20310,20320,14 24/07/2009,11:11:00,20320,20320,20315,20320,11 24/07/2009,11:12:00,20320,20320,20320,20320,6 24/07/2009,11:14:00,20320,20330,20320,20320,5 24/07/2009,11:15:00,20320,20320,20305,20305,16 24/07/2009,11:16:00,20310,20315,20310,20315,4 24/07/2009,11:17:00,20325,20325,20320,20320,4 24/07/2009,11:18:00,20320,20325,20315,20325,3 24/07/2009,11:19:00,20325,20325,20320,20320,8 24/07/2009,11:20:00,20325,20325,20325,20325,3 24/07/2009,11:21:00,20320,20320,20320,20320,1 24/07/2009,11:22:00,20320,20320,20320,20320,4 24/07/2009,11:23:00,20325,20330,20325,20330,15 24/07/2009,11:24:00,20335,20340,20315,20315,79 24/07/2009,11:25:00,20320,20325,20320,20320,8 24/07/2009,11:26:00,20320,20320,20305,20305,9 24/07/2009,11:27:00,20310,20310,20305,20310,20 24/07/2009,11:28:00,20315,20315,20315,20315,1 24/07/2009,11:29:00,20320,20325,20320,20325,16 24/07/2009,11:30:00,20320,20325,20320,20325,5 24/07/2009,11:31:00,20320,20320,20320,20320,1 24/07/2009,11:32:00,20325,20330,20325,20330,6 24/07/2009,11:33:00,20330,20330,20325,20325,3 24/07/2009,11:34:00,20335,20335,20335,20335,1 24/07/2009,11:35:00,20330,20330,20330,20330,1 24/07/2009,11:36:00,20325,20330,20325,20330,5 24/07/2009,11:37:00,20330,20330,20330,20330,4 24/07/2009,11:38:00,20325,20325,20325,20325,3 24/07/2009,11:39:00,20320,20320,20320,20320,4 24/07/2009,11:40:00,20320,20320,20320,20320,9 24/07/2009,11:41:00,20320,20325,20320,20325,9 24/07/2009,11:43:00,20320,20320,20315,20315,6 24/07/2009,11:44:00,20315,20320,20315,20320,3 24/07/2009,11:45:00,20325,20330,20320,20320,14 24/07/2009,11:47:00,20320,20320,20320,20320,1 24/07/2009,11:48:00,20315,20330,20315,20330,6 24/07/2009,11:49:00,20330,20335,20330,20335,4 24/07/2009,11:50:00,20335,20340,20335,20340,9 24/07/2009,11:51:00,20345,20365,20335,20360,62 24/07/2009,11:52:00,20355,20355,20345,20350,47 24/07/2009,11:53:00,20345,20355,20340,20350,23 24/07/2009,11:54:00,20350,20355,20350,20355,2 24/07/2009,11:55:00,20350,20360,20350,20360,41 24/07/2009,11:56:00,20360,20365,20360,20365,23 24/07/2009,11:57:00,20355,20365,20355,20365,30 24/07/2009,11:58:00,20370,20380,20365,20380,37 24/07/2009,11:59:00,20370,20375,20370,20375,8 24/07/2009,12:00:00,20375,20375,20370,20375,7 24/07/2009,12:01:00,20365,20370,20365,20370,5 24/07/2009,12:02:00,20375,20375,20375,20375,2 24/07/2009,12:03:00,20370,20375,20370,20375,11 24/07/2009,12:04:00,20375,20375,20375,20375,1 24/07/2009,12:05:00,20370,20370,20365,20365,2 24/07/2009,12:06:00,20365,20370,20365,20370,2 24/07/2009,12:07:00,20370,20370,20370,20370,2 24/07/2009,12:08:00,20365,20370,20365,20365,3 24/07/2009,12:09:00,20365,20370,20365,20370,4 24/07/2009,12:10:00,20370,20370,20365,20370,6 24/07/2009,12:11:00,20365,20365,20365,20365,1 24/07/2009,12:12:00,20365,20365,20360,20360,12 24/07/2009,12:13:00,20360,20360,20360,20360,3 24/07/2009,12:14:00,20360,20360,20360,20360,1 24/07/2009,12:15:00,20365,20365,20360,20360,2 24/07/2009,12:16:00,20365,20365,20360,20360,3 24/07/2009,12:17:00,20355,20360,20355,20360,8 24/07/2009,12:18:00,20355,20355,20355,20355,2 24/07/2009,12:19:00,20355,20360,20350,20360,17 24/07/2009,12:20:00,20360,20360,20350,20355,6 24/07/2009,12:21:00,20350,20350,20350,20350,3 24/07/2009,12:22:00,20350,20350,20350,20350,2 24/07/2009,12:23:00,20350,20350,20340,20340,20 24/07/2009,12:24:00,20340,20340,20335,20340,7 24/07/2009,12:25:00,20335,20345,20330,20330,12 24/07/2009,12:26:00,20335,20340,20335,20340,3 24/07/2009,12:27:00,20335,20335,20315,20325,47 24/07/2009,12:28:00,20320,20325,20320,20320,8 24/07/2009,12:29:00,20325,20325,20325,20325,4 24/07/2009,12:30:00,20315,20315,20290,20295,60 24/07/2009,12:31:00,20295,20295,20295,20295,3 24/07/2009,12:32:00,20300,20300,20300,20300,6 24/07/2009,12:33:00,20295,20295,20295,20295,1 24/07/2009,12:34:00,20300,20310,20300,20310,9 24/07/2009,12:35:00,20305,20325,20305,20325,20 24/07/2009,12:36:00,20320,20320,20310,20315,13 24/07/2009,12:37:00,20320,20320,20320,20320,1 24/07/2009,12:38:00,20320,20320,20320,20320,2 24/07/2009,12:39:00,20325,20325,20320,20320,7 24/07/2009,12:40:00,20325,20330,20325,20325,6 24/07/2009,12:41:00,20320,20320,20310,20315,8 24/07/2009,12:42:00,20315,20315,20310,20310,3 24/07/2009,12:43:00,20320,20320,20315,20320,3 24/07/2009,12:44:00,20320,20320,20315,20315,2 24/07/2009,12:45:00,20320,20325,20320,20325,3 24/07/2009,12:46:00,20315,20315,20315,20315,5 24/07/2009,12:47:00,20320,20325,20320,20320,6 24/07/2009,12:48:00,20325,20325,20325,20325,2 24/07/2009,12:49:00,20320,20320,20315,20315,5 24/07/2009,12:51:00,20320,20325,20320,20320,10 24/07/2009,12:52:00,20320,20340,20320,20335,16 24/07/2009,12:53:00,20330,20330,20330,20330,7 24/07/2009,12:54:00,20330,20330,20330,20330,2 24/07/2009,12:55:00,20330,20330,20330,20330,1 24/07/2009,12:56:00,20335,20340,20335,20340,8 24/07/2009,12:57:00,20335,20335,20335,20335,20 24/07/2009,12:58:00,20335,20340,20325,20340,21 24/07/2009,12:59:00,20340,20340,20335,20335,9 24/07/2009,13:00:00,20330,20340,20330,20330,12 24/07/2009,13:01:00,20335,20335,20335,20335,3 24/07/2009,13:02:00,20330,20330,20320,20325,14 24/07/2009,13:03:00,20330,20340,20330,20340,6 24/07/2009,13:04:00,20345,20345,20335,20335,20 24/07/2009,13:05:00,20335,20335,20330,20330,2 24/07/2009,13:06:00,20335,20335,20325,20325,9 24/07/2009,13:07:00,20325,20325,20320,20320,6 24/07/2009,13:08:00,20330,20330,20320,20320,5 24/07/2009,13:09:00,20325,20330,20325,20325,4 24/07/2009,13:10:00,20335,20335,20335,20335,4 24/07/2009,13:11:00,20340,20350,20340,20340,32 24/07/2009,13:12:00,20330,20335,20330,20335,4 24/07/2009,13:13:00,20330,20330,20330,20330,1 24/07/2009,13:14:00,20330,20330,20330,20330,2 24/07/2009,13:15:00,20335,20335,20325,20325,4 24/07/2009,13:16:00,20335,20345,20335,20345,2 24/07/2009,13:17:00,20340,20340,20340,20340,1 24/07/2009,13:18:00,20340,20340,20340,20340,4 24/07/2009,13:20:00,20330,20330,20325,20325,7 24/07/2009,13:21:00,20325,20325,20325,20325,3 24/07/2009,13:22:00,20325,20325,20315,20320,21 24/07/2009,13:23:00,20325,20335,20325,20335,7 24/07/2009,13:24:00,20330,20330,20325,20325,2 24/07/2009,13:25:00,20335,20335,20335,20335,1 24/07/2009,13:27:00,20330,20330,20330,20330,2 24/07/2009,13:28:00,20335,20335,20330,20330,4 24/07/2009,13:29:00,20325,20335,20325,20335,5 24/07/2009,13:30:00,20340,20340,20340,20340,3 24/07/2009,13:31:00,20340,20340,20340,20340,1 24/07/2009,13:32:00,20335,20335,20335,20335,2 24/07/2009,13:33:00,20335,20335,20335,20335,2 24/07/2009,13:35:00,20330,20330,20330,20330,5 24/07/2009,13:36:00,20330,20330,20330,20330,2 24/07/2009,13:37:00,20330,20330,20330,20330,11 24/07/2009,13:38:00,20330,20330,20320,20320,13 24/07/2009,13:39:00,20320,20325,20315,20325,13 24/07/2009,13:40:00,20325,20325,20315,20315,12 24/07/2009,13:41:00,20325,20325,20320,20320,5 24/07/2009,13:42:00,20320,20320,20320,20320,3 24/07/2009,13:43:00,20320,20325,20320,20325,3 24/07/2009,13:44:00,20325,20325,20320,20320,5 24/07/2009,13:45:00,20315,20330,20315,20330,11 24/07/2009,13:46:00,20320,20325,20320,20325,7 24/07/2009,13:47:00,20330,20330,20320,20320,12 24/07/2009,13:48:00,20320,20320,20320,20320,2 24/07/2009,13:49:00,20325,20330,20325,20330,11 24/07/2009,13:50:00,20330,20330,20330,20330,7 24/07/2009,13:51:00,20330,20335,20330,20330,3 24/07/2009,13:52:00,20325,20325,20325,20325,1 24/07/2009,13:53:00,20330,20330,20330,20330,2 24/07/2009,13:55:00,20330,20340,20330,20340,22 24/07/2009,13:56:00,20330,20335,20330,20335,8 24/07/2009,13:57:00,20335,20340,20335,20340,4 24/07/2009,13:58:00,20340,20340,20335,20335,11 24/07/2009,14:00:00,20340,20340,20340,20340,12 24/07/2009,14:01:00,20340,20345,20335,20335,10 24/07/2009,14:02:00,20335,20340,20335,20340,3 24/07/2009,14:03:00,20345,20345,20345,20345,3 24/07/2009,14:04:00,20340,20340,20340,20340,3 24/07/2009,14:05:00,20330,20330,20330,20330,1 24/07/2009,14:06:00,20335,20340,20335,20340,2 24/07/2009,14:07:00,20335,20335,20335,20335,1 24/07/2009,14:08:00,20340,20340,20340,20340,1 24/07/2009,14:11:00,20325,20325,20325,20325,10 24/07/2009,14:12:00,20325,20325,20325,20325,5 24/07/2009,14:13:00,20330,20330,20320,20320,6 24/07/2009,14:14:00,20315,20315,20305,20310,22 24/07/2009,14:15:00,20310,20315,20305,20315,7 24/07/2009,14:16:00,20315,20320,20305,20305,7 24/07/2009,14:17:00,20305,20305,20295,20295,21 24/07/2009,14:18:00,20295,20295,20295,20295,1 24/07/2009,14:19:00,20290,20295,20290,20295,7 24/07/2009,14:20:00,20300,20300,20300,20300,6 24/07/2009,14:21:00,20300,20300,20300,20300,1 24/07/2009,14:22:00,20300,20300,20295,20295,5 24/07/2009,14:23:00,20295,20295,20280,20280,28 24/07/2009,14:24:00,20285,20290,20280,20280,26 24/07/2009,14:25:00,20285,20290,20275,20280,19 24/07/2009,14:26:00,20275,20285,20275,20280,8 24/07/2009,14:27:00,20275,20275,20275,20275,1 24/07/2009,14:28:00,20275,20275,20270,20275,12 24/07/2009,14:29:00,20270,20275,20270,20275,2 24/07/2009,14:30:00,20275,20275,20265,20270,10 24/07/2009,14:31:00,20270,20270,20250,20270,40 24/07/2009,14:32:00,20270,20290,20270,20285,33 24/07/2009,14:33:00,20285,20285,20285,20285,7 24/07/2009,14:34:00,20285,20285,20285,20285,3 24/07/2009,14:35:00,20285,20285,20285,20285,2 24/07/2009,14:36:00,20285,20290,20285,20290,12 24/07/2009,14:37:00,20290,20290,20290,20290,5 24/07/2009,14:38:00,20290,20295,20290,20295,6 24/07/2009,14:39:00,20295,20295,20290,20290,3 24/07/2009,14:40:00,20290,20290,20285,20290,13 24/07/2009,14:41:00,20285,20285,20285,20285,5 24/07/2009,14:42:00,20285,20290,20280,20280,20 24/07/2009,14:43:00,20285,20290,20285,20285,5 24/07/2009,14:44:00,20285,20285,20285,20285,2 24/07/2009,14:45:00,20285,20285,20285,20285,2 24/07/2009,14:46:00,20285,20285,20280,20280,2 24/07/2009,14:47:00,20280,20290,20280,20280,6 24/07/2009,14:48:00,20275,20280,20270,20275,20 24/07/2009,14:49:00,20270,20275,20270,20270,3 24/07/2009,14:50:00,20265,20265,20255,20260,28 24/07/2009,14:51:00,20260,20270,20260,20265,26 24/07/2009,14:52:00,20265,20270,20265,20270,6 24/07/2009,14:53:00,20265,20280,20265,20280,28 24/07/2009,14:54:00,20280,20285,20275,20275,15 24/07/2009,14:55:00,20280,20280,20280,20280,2 24/07/2009,14:56:00,20275,20275,20270,20270,5 24/07/2009,14:57:00,20270,20270,20270,20270,1 24/07/2009,14:58:00,20275,20295,20275,20280,26 24/07/2009,14:59:00,20280,20280,20270,20270,9 24/07/2009,15:00:00,20275,20275,20275,20275,1 24/07/2009,15:01:00,20270,20270,20265,20265,12 24/07/2009,15:02:00,20265,20265,20265,20265,1 24/07/2009,15:03:00,20265,20265,20265,20265,8 24/07/2009,15:04:00,20270,20270,20270,20270,1 24/07/2009,15:05:00,20270,20270,20260,20260,3 24/07/2009,15:06:00,20260,20260,20260,20260,2 24/07/2009,15:08:00,20270,20275,20270,20275,4 24/07/2009,15:09:00,20270,20275,20270,20275,2 24/07/2009,15:10:00,20275,20285,20275,20285,4 24/07/2009,15:11:00,20290,20295,20290,20290,5 24/07/2009,15:12:00,20285,20285,20275,20275,6 24/07/2009,15:13:00,20285,20285,20285,20285,1 24/07/2009,15:14:00,20290,20290,20290,20290,6 24/07/2009,15:15:00,20290,20290,20280,20290,508 24/07/2009,15:16:00,20290,20290,20290,20290,2 24/07/2009,15:17:00,20290,20290,20290,20290,2 24/07/2009,15:18:00,20290,20290,20290,20290,4 24/07/2009,15:20:00,20285,20285,20280,20285,7 24/07/2009,15:21:00,20285,20285,20285,20285,2 24/07/2009,15:22:00,20285,20285,20285,20285,5 24/07/2009,15:23:00,20280,20280,20275,20280,7 24/07/2009,15:24:00,20275,20280,20275,20280,4 24/07/2009,15:25:00,20270,20270,20265,20265,13 24/07/2009,15:26:00,20270,20275,20265,20270,11 24/07/2009,15:27:00,20275,20275,20275,20275,4 24/07/2009,15:28:00,20280,20285,20280,20285,4 24/07/2009,15:29:00,20280,20290,20275,20285,16 24/07/2009,15:30:00,20280,20285,20270,20280,16 24/07/2009,15:31:00,20270,20295,20270,20290,24 24/07/2009,15:32:00,20295,20320,20295,20320,43 24/07/2009,15:33:00,20315,20325,20310,20320,21 24/07/2009,15:34:00,20310,20320,20310,20315,15 24/07/2009,15:35:00,20320,20320,20295,20300,30 24/07/2009,15:36:00,20300,20305,20280,20300,52 24/07/2009,15:37:00,20305,20305,20280,20290,37 24/07/2009,15:38:00,20285,20300,20280,20290,37 24/07/2009,15:39:00,20295,20295,20270,20280,37 24/07/2009,15:40:00,20290,20290,20285,20285,7 24/07/2009,15:41:00,20295,20310,20295,20310,10 24/07/2009,15:42:00,20305,20320,20305,20320,14 24/07/2009,15:43:00,20325,20330,20320,20320,24 24/07/2009,15:44:00,20325,20325,20310,20315,36 24/07/2009,15:45:00,20315,20330,20310,20320,25 24/07/2009,15:46:00,20315,20320,20310,20315,15 24/07/2009,15:47:00,20320,20320,20310,20320,9 24/07/2009,15:48:00,20325,20325,20290,20290,48 24/07/2009,15:49:00,20295,20300,20285,20290,15 24/07/2009,15:50:00,20285,20285,20280,20280,40 24/07/2009,15:51:00,20280,20280,20245,20260,88 24/07/2009,15:52:00,20260,20275,20255,20275,29 24/07/2009,15:53:00,20270,20280,20260,20260,23 24/07/2009,15:54:00,20265,20275,20265,20275,16 24/07/2009,15:55:00,20280,20295,20235,20235,76 24/07/2009,15:56:00,20235,20235,20210,20230,54 24/07/2009,15:57:00,20230,20240,20190,20190,87 24/07/2009,15:58:00,20190,20205,20190,20200,54 24/07/2009,15:59:00,20200,20210,20200,20205,35 24/07/2009,16:00:00,20205,20210,20165,20175,90 24/07/2009,16:01:00,20170,20200,20160,20195,59 24/07/2009,16:02:00,20195,20200,20170,20175,40 24/07/2009,16:03:00,20175,20195,20170,20195,60 24/07/2009,16:04:00,20190,20205,20190,20200,84 24/07/2009,16:05:00,20200,20230,20200,20220,48 24/07/2009,16:06:00,20225,20235,20215,20230,26 24/07/2009,16:07:00,20240,20250,20215,20215,32 24/07/2009,16:08:00,20210,20215,20195,20200,50 24/07/2009,16:09:00,20200,20205,20185,20200,28 24/07/2009,16:10:00,20195,20200,20195,20200,11 24/07/2009,16:11:00,20200,20200,20180,20180,33 24/07/2009,16:12:00,20185,20220,20185,20215,54 24/07/2009,16:13:00,20220,20230,20210,20225,22 24/07/2009,16:14:00,20220,20220,20185,20185,27 24/07/2009,16:15:00,20180,20190,20170,20190,30 24/07/2009,16:16:00,20190,20200,20190,20195,23 24/07/2009,16:17:00,20190,20205,20180,20200,21 24/07/2009,16:18:00,20200,20215,20195,20200,26 24/07/2009,16:19:00,20190,20200,20180,20190,18 24/07/2009,16:20:00,20190,20195,20185,20195,19 24/07/2009,16:21:00,20195,20195,20175,20180,20 24/07/2009,16:22:00,20175,20180,20170,20180,19 24/07/2009,16:23:00,20180,20180,20170,20175,10 24/07/2009,16:24:00,20180,20205,20180,20205,26 24/07/2009,16:25:00,20200,20205,20200,20205,6 24/07/2009,16:26:00,20195,20195,20195,20195,8 24/07/2009,16:27:00,20195,20215,20195,20210,23 24/07/2009,16:28:00,20215,20220,20210,20220,8 24/07/2009,16:29:00,20225,20235,20225,20225,11 24/07/2009,16:30:00,20230,20240,20230,20230,31 24/07/2009,16:31:00,20235,20235,20225,20225,19 24/07/2009,16:32:00,20225,20230,20220,20220,10 24/07/2009,16:33:00,20220,20220,20220,20220,5 24/07/2009,16:34:00,20215,20215,20205,20215,34 24/07/2009,16:35:00,20220,20220,20205,20205,23 24/07/2009,16:36:00,20210,20210,20190,20190,17 24/07/2009,16:37:00,20190,20205,20190,20205,7 24/07/2009,16:38:00,20195,20200,20160,20165,41 24/07/2009,16:39:00,20170,20170,20160,20165,40 24/07/2009,16:40:00,20165,20175,20165,20170,19 24/07/2009,16:41:00,20170,20170,20155,20160,22 24/07/2009,16:42:00,20160,20170,20155,20170,25 24/07/2009,16:43:00,20170,20170,20160,20160,4 24/07/2009,16:44:00,20160,20160,20150,20155,20 24/07/2009,16:45:00,20155,20155,20145,20150,62 24/07/2009,16:46:00,20150,20165,20140,20165,33 24/07/2009,16:47:00,20160,20170,20160,20170,11 24/07/2009,16:48:00,20165,20180,20165,20180,43 24/07/2009,16:49:00,20180,20180,20175,20175,14 24/07/2009,16:50:00,20170,20175,20150,20150,23 24/07/2009,16:51:00,20150,20150,20135,20145,38 24/07/2009,16:52:00,20145,20145,20125,20125,33 24/07/2009,16:53:00,20120,20130,20120,20120,34 24/07/2009,16:54:00,20125,20135,20120,20135,18 24/07/2009,16:55:00,20135,20135,20115,20125,33 24/07/2009,16:56:00,20120,20120,20105,20110,21 24/07/2009,16:57:00,20110,20115,20105,20110,14 24/07/2009,16:58:00,20115,20125,20110,20120,15 24/07/2009,16:59:00,20110,20115,20110,20110,10 24/07/2009,17:00:00,20115,20120,20100,20105,35 24/07/2009,17:01:00,20105,20115,20095,20100,25 24/07/2009,17:02:00,20105,20125,20105,20115,36 24/07/2009,17:03:00,20115,20150,20115,20145,45 24/07/2009,17:04:00,20145,20150,20130,20130,32 24/07/2009,17:05:00,20145,20145,20125,20125,12 24/07/2009,17:06:00,20125,20135,20125,20130,22 24/07/2009,17:07:00,20130,20135,20120,20120,30 24/07/2009,17:08:00,20125,20125,20120,20125,13 24/07/2009,17:09:00,20125,20125,20110,20125,14 24/07/2009,17:10:00,20130,20135,20120,20125,28 24/07/2009,17:11:00,20125,20155,20125,20155,46 24/07/2009,17:12:00,20150,20170,20145,20155,75 24/07/2009,17:13:00,20160,20185,20160,20170,55 24/07/2009,17:14:00,20170,20170,20160,20160,34 24/07/2009,17:15:00,20160,20160,20155,20160,16 24/07/2009,17:16:00,20165,20180,20160,20175,30 24/07/2009,17:17:00,20170,20175,20165,20170,17 24/07/2009,17:18:00,20165,20180,20165,20175,19 24/07/2009,17:19:00,20180,20185,20175,20185,20 24/07/2009,17:20:00,20190,20200,20190,20190,51 24/07/2009,17:21:00,20190,20195,20185,20185,13 24/07/2009,17:22:00,20185,20190,20170,20170,24 24/07/2009,17:23:00,20175,20180,20175,20180,20 24/07/2009,17:24:00,20175,20185,20155,20160,70 24/07/2009,17:25:00,20155,20160,20155,20160,34 24/07/2009,17:26:00,20160,20180,20160,20165,54 24/07/2009,17:27:00,20160,20160,20160,20160,32 24/07/2009,17:28:00,20155,20160,20150,20150,22 24/07/2009,17:29:00,20150,20180,20150,20180,65 24/07/2009,17:30:00,20175,20195,20175,20190,154 24/07/2009,17:31:00,20190,20195,20180,20180,35 24/07/2009,17:32:00,20185,20195,20170,20190,375 24/07/2009,17:33:00,20200,20200,20185,20190,69 24/07/2009,17:34:00,20190,20190,20180,20190,22 24/07/2009,17:35:00,20185,20200,20175,20195,50 24/07/2009,17:36:00,20195,20210,20195,20200,32 24/07/2009,17:37:00,20205,20215,20205,20215,16 24/07/2009,17:38:00,20215,20225,20215,20215,29 24/07/2009,17:39:00,20215,20245,20215,20245,56