DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
27/07/2009,09:00:00,20420,20495,20355,20365,170
27/07/2009,09:01:00,20365,20370,20360,20370,52
27/07/2009,09:02:00,20375,20375,20365,20370,22
27/07/2009,09:03:00,20370,20375,20360,20360,72
27/07/2009,09:04:00,20360,20370,20360,20370,40
27/07/2009,09:05:00,20375,20380,20355,20370,162
27/07/2009,09:06:00,20360,20405,20360,20390,106
27/07/2009,09:07:00,20385,20385,20365,20380,42
27/07/2009,09:08:00,20375,20380,20370,20375,12
27/07/2009,09:09:00,20375,20375,20355,20365,37
27/07/2009,09:10:00,20370,20380,20360,20360,33
27/07/2009,09:11:00,20365,20370,20360,20370,39
27/07/2009,09:12:00,20370,20385,20370,20380,39
27/07/2009,09:13:00,20380,20380,20370,20370,8
27/07/2009,09:14:00,20375,20390,20375,20390,39
27/07/2009,09:15:00,20390,20410,20385,20390,60
27/07/2009,09:16:00,20385,20385,20370,20375,24
27/07/2009,09:17:00,20370,20370,20365,20365,19
27/07/2009,09:18:00,20365,20375,20365,20370,27
27/07/2009,09:19:00,20370,20375,20370,20375,3
27/07/2009,09:20:00,20370,20375,20370,20375,20
27/07/2009,09:21:00,20375,20375,20375,20375,12
27/07/2009,09:22:00,20380,20385,20380,20380,19
27/07/2009,09:23:00,20385,20390,20385,20385,16
27/07/2009,09:24:00,20380,20395,20375,20390,18
27/07/2009,09:25:00,20390,20395,20390,20390,17
27/07/2009,09:26:00,20390,20390,20360,20365,25
27/07/2009,09:27:00,20365,20375,20365,20370,16
27/07/2009,09:28:00,20370,20370,20345,20355,55
27/07/2009,09:29:00,20355,20355,20350,20355,17
27/07/2009,09:30:00,20355,20365,20345,20345,25
27/07/2009,09:31:00,20340,20355,20340,20355,22
27/07/2009,09:32:00,20355,20355,20350,20350,11
27/07/2009,09:34:00,20350,20355,20340,20340,6
27/07/2009,09:35:00,20335,20340,20320,20330,36
27/07/2009,09:36:00,20335,20350,20335,20340,17
27/07/2009,09:37:00,20335,20335,20325,20330,11
27/07/2009,09:38:00,20325,20330,20320,20320,20
27/07/2009,09:39:00,20335,20335,20325,20325,6
27/07/2009,09:40:00,20325,20330,20320,20330,13
27/07/2009,09:41:00,20330,20335,20330,20330,7
27/07/2009,09:42:00,20335,20335,20330,20335,7
27/07/2009,09:43:00,20335,20355,20335,20355,22
27/07/2009,09:44:00,20355,20360,20355,20360,13
27/07/2009,09:45:00,20355,20360,20350,20360,10
27/07/2009,09:46:00,20350,20350,20345,20345,5
27/07/2009,09:47:00,20350,20360,20350,20350,30
27/07/2009,09:48:00,20350,20355,20335,20350,34
27/07/2009,09:49:00,20350,20360,20350,20360,10
27/07/2009,09:50:00,20365,20375,20365,20370,24
27/07/2009,09:51:00,20365,20365,20350,20350,21
27/07/2009,09:52:00,20355,20355,20355,20355,7
27/07/2009,09:53:00,20350,20350,20340,20345,8
27/07/2009,09:54:00,20360,20370,20355,20370,21
27/07/2009,09:55:00,20375,20380,20375,20380,10
27/07/2009,09:56:00,20380,20400,20380,20390,29
27/07/2009,09:57:00,20395,20395,20375,20375,15
27/07/2009,09:58:00,20385,20390,20385,20390,2
27/07/2009,09:59:00,20385,20385,20375,20375,4
27/07/2009,10:00:00,20370,20380,20355,20375,38
27/07/2009,10:01:00,20375,20375,20365,20375,6
27/07/2009,10:02:00,20360,20360,20350,20350,9
27/07/2009,10:03:00,20345,20355,20335,20355,10
27/07/2009,10:04:00,20345,20350,20345,20345,7
27/07/2009,10:05:00,20340,20355,20340,20350,11
27/07/2009,10:06:00,20345,20350,20340,20345,10
27/07/2009,10:07:00,20350,20365,20335,20335,21
27/07/2009,10:08:00,20335,20355,20335,20355,13
27/07/2009,10:09:00,20340,20345,20335,20335,21
27/07/2009,10:10:00,20330,20330,20310,20325,49
27/07/2009,10:11:00,20315,20315,20305,20315,18
27/07/2009,10:12:00,20320,20320,20295,20300,17
27/07/2009,10:13:00,20300,20310,20300,20305,22
27/07/2009,10:14:00,20310,20310,20310,20310,4
27/07/2009,10:15:00,20310,20310,20300,20300,10
27/07/2009,10:16:00,20305,20310,20300,20300,9
27/07/2009,10:17:00,20315,20320,20310,20315,10
27/07/2009,10:18:00,20315,20320,20315,20315,7
27/07/2009,10:19:00,20320,20320,20310,20315,19
27/07/2009,10:20:00,20310,20330,20310,20325,30
27/07/2009,10:21:00,20330,20335,20325,20325,21
27/07/2009,10:22:00,20330,20335,20330,20330,4
27/07/2009,10:23:00,20330,20330,20320,20320,11
27/07/2009,10:24:00,20325,20325,20320,20320,3
27/07/2009,10:25:00,20320,20325,20320,20325,3
27/07/2009,10:26:00,20320,20320,20320,20320,3
27/07/2009,10:27:00,20315,20315,20310,20315,14
27/07/2009,10:28:00,20320,20320,20315,20315,12
27/07/2009,10:29:00,20310,20310,20305,20310,26
27/07/2009,10:30:00,20310,20310,20300,20310,16
27/07/2009,10:31:00,20310,20315,20310,20315,10
27/07/2009,10:32:00,20315,20330,20315,20330,16
27/07/2009,10:33:00,20325,20340,20325,20330,21
27/07/2009,10:34:00,20330,20330,20325,20325,7
27/07/2009,10:36:00,20330,20340,20330,20335,8
27/07/2009,10:37:00,20335,20335,20335,20335,3
27/07/2009,10:38:00,20325,20325,20320,20320,7
27/07/2009,10:39:00,20320,20320,20315,20315,6
27/07/2009,10:40:00,20315,20315,20315,20315,10
27/07/2009,10:41:00,20315,20330,20315,20315,6
27/07/2009,10:42:00,20320,20320,20320,20320,2
27/07/2009,10:44:00,20325,20325,20325,20325,1
27/07/2009,10:45:00,20320,20320,20310,20310,24
27/07/2009,10:46:00,20315,20320,20315,20320,5
27/07/2009,10:47:00,20320,20325,20320,20325,3
27/07/2009,10:48:00,20315,20315,20315,20315,2
27/07/2009,10:49:00,20325,20325,20325,20325,1
27/07/2009,10:51:00,20320,20335,20310,20335,26
27/07/2009,10:52:00,20330,20330,20330,20330,7
27/07/2009,10:53:00,20335,20335,20335,20335,1
27/07/2009,10:54:00,20335,20335,20330,20330,4
27/07/2009,10:55:00,20330,20355,20330,20355,18
27/07/2009,10:56:00,20355,20355,20350,20355,14
27/07/2009,10:57:00,20350,20350,20350,20350,4
27/07/2009,10:58:00,20345,20345,20340,20345,4
27/07/2009,10:59:00,20350,20350,20350,20350,15
27/07/2009,11:00:00,20345,20355,20345,20350,8
27/07/2009,11:01:00,20355,20360,20355,20355,23
27/07/2009,11:02:00,20355,20355,20340,20340,22
27/07/2009,11:03:00,20345,20345,20340,20340,5
27/07/2009,11:05:00,20340,20340,20335,20340,13
27/07/2009,11:06:00,20345,20345,20340,20340,2
27/07/2009,11:07:00,20335,20335,20335,20335,1
27/07/2009,11:08:00,20340,20350,20340,20350,6
27/07/2009,11:09:00,20345,20345,20340,20345,5
27/07/2009,11:10:00,20350,20355,20350,20350,6
27/07/2009,11:11:00,20340,20340,20340,20340,1
27/07/2009,11:13:00,20350,20360,20350,20360,8
27/07/2009,11:14:00,20360,20360,20345,20350,9
27/07/2009,11:15:00,20355,20355,20355,20355,1
27/07/2009,11:16:00,20355,20355,20355,20355,2
27/07/2009,11:17:00,20350,20350,20350,20350,4
27/07/2009,11:19:00,20355,20360,20355,20360,3
27/07/2009,11:20:00,20355,20355,20355,20355,4
27/07/2009,11:21:00,20355,20360,20355,20360,5
27/07/2009,11:22:00,20360,20360,20360,20360,2
27/07/2009,11:23:00,20355,20355,20340,20340,20
27/07/2009,11:24:00,20345,20355,20345,20355,7
27/07/2009,11:26:00,20345,20345,20345,20345,4
27/07/2009,11:27:00,20340,20340,20335,20335,9
27/07/2009,11:28:00,20335,20345,20335,20335,19
27/07/2009,11:29:00,20345,20345,20345,20345,5
27/07/2009,11:30:00,20345,20345,20340,20340,10
27/07/2009,11:31:00,20340,20350,20340,20345,5
27/07/2009,11:32:00,20345,20345,20340,20340,19
27/07/2009,11:33:00,20345,20355,20345,20345,11
27/07/2009,11:34:00,20355,20355,20350,20350,9
27/07/2009,11:35:00,20355,20355,20350,20350,4
27/07/2009,11:36:00,20350,20360,20350,20360,9
27/07/2009,11:37:00,20355,20360,20355,20355,11
27/07/2009,11:38:00,20355,20355,20350,20350,6
27/07/2009,11:39:00,20360,20360,20360,20360,2
27/07/2009,11:40:00,20360,20360,20360,20360,1
27/07/2009,11:41:00,20355,20355,20355,20355,1
27/07/2009,11:42:00,20350,20350,20345,20350,8
27/07/2009,11:43:00,20355,20355,20350,20350,6
27/07/2009,11:44:00,20355,20355,20350,20350,5
27/07/2009,11:45:00,20350,20360,20350,20360,11
27/07/2009,11:46:00,20365,20390,20365,20380,76
27/07/2009,11:47:00,20380,20380,20375,20375,10
27/07/2009,11:48:00,20375,20385,20375,20385,11
27/07/2009,11:49:00,20385,20385,20380,20385,15
27/07/2009,11:50:00,20390,20400,20385,20390,37
27/07/2009,11:51:00,20390,20400,20390,20395,11
27/07/2009,11:52:00,20400,20400,20390,20390,18
27/07/2009,11:53:00,20395,20400,20390,20390,11
27/07/2009,11:54:00,20390,20395,20385,20390,14
27/07/2009,11:55:00,20400,20420,20400,20405,66
27/07/2009,11:56:00,20405,20410,20405,20410,15
27/07/2009,11:57:00,20410,20410,20400,20410,14
27/07/2009,11:58:00,20405,20410,20400,20405,12
27/07/2009,11:59:00,20410,20410,20405,20410,13
27/07/2009,12:00:00,20410,20410,20400,20410,19
27/07/2009,12:01:00,20410,20425,20410,20425,36
27/07/2009,12:02:00,20420,20420,20410,20420,24
27/07/2009,12:03:00,20415,20420,20410,20415,13
27/07/2009,12:04:00,20415,20415,20405,20405,62
27/07/2009,12:05:00,20415,20415,20410,20410,6
27/07/2009,12:06:00,20405,20405,20405,20405,2
27/07/2009,12:07:00,20400,20400,20390,20400,17
27/07/2009,12:08:00,20400,20400,20400,20400,3
27/07/2009,12:09:00,20395,20395,20395,20395,9
27/07/2009,12:10:00,20400,20410,20390,20400,12
27/07/2009,12:11:00,20400,20400,20400,20400,6
27/07/2009,12:12:00,20405,20405,20390,20390,36
27/07/2009,12:13:00,20395,20395,20395,20395,2
27/07/2009,12:14:00,20400,20405,20400,20405,10
27/07/2009,12:15:00,20400,20415,20400,20415,9
27/07/2009,12:16:00,20410,20410,20405,20405,2
27/07/2009,12:17:00,20400,20405,20400,20405,26
27/07/2009,12:18:00,20410,20410,20410,20410,5
27/07/2009,12:19:00,20410,20410,20405,20410,13
27/07/2009,12:20:00,20410,20410,20400,20400,6
27/07/2009,12:21:00,20400,20400,20400,20400,1
27/07/2009,12:22:00,20405,20405,20400,20405,7
27/07/2009,12:23:00,20410,20415,20410,20410,5
27/07/2009,12:24:00,20405,20410,20405,20410,2
27/07/2009,12:25:00,20415,20415,20415,20415,4
27/07/2009,12:26:00,20415,20420,20415,20420,5
27/07/2009,12:27:00,20420,20425,20420,20425,5
27/07/2009,12:28:00,20420,20420,20410,20410,9
27/07/2009,12:30:00,20415,20415,20410,20410,3
27/07/2009,12:31:00,20415,20415,20415,20415,3
27/07/2009,12:32:00,20410,20420,20410,20420,7
27/07/2009,12:33:00,20410,20420,20410,20420,4
27/07/2009,12:34:00,20425,20425,20420,20420,4
27/07/2009,12:35:00,20420,20425,20420,20425,22
27/07/2009,12:36:00,20425,20430,20420,20420,51
27/07/2009,12:37:00,20425,20425,20415,20415,12
27/07/2009,12:38:00,20420,20420,20420,20420,6
27/07/2009,12:39:00,20425,20425,20425,20425,3
27/07/2009,12:40:00,20420,20430,20420,20430,3
27/07/2009,12:41:00,20430,20430,20425,20430,6
27/07/2009,12:42:00,20430,20445,20430,20435,28
27/07/2009,12:43:00,20435,20460,20435,20450,93
27/07/2009,12:44:00,20445,20450,20440,20445,13
27/07/2009,12:45:00,20450,20455,20445,20450,13
27/07/2009,12:46:00,20450,20450,20445,20450,7
27/07/2009,12:47:00,20455,20460,20455,20460,22
27/07/2009,12:48:00,20465,20470,20460,20460,36
27/07/2009,12:49:00,20455,20455,20445,20445,20
27/07/2009,12:50:00,20445,20445,20435,20445,35
27/07/2009,12:51:00,20445,20450,20445,20450,34
27/07/2009,12:52:00,20445,20445,20440,20445,4
27/07/2009,12:53:00,20445,20455,20445,20455,13
27/07/2009,12:54:00,20450,20450,20450,20450,8
27/07/2009,12:55:00,20455,20455,20455,20455,1
27/07/2009,12:56:00,20460,20460,20455,20455,2
27/07/2009,12:57:00,20450,20455,20450,20455,2
27/07/2009,12:58:00,20450,20450,20450,20450,2
27/07/2009,12:59:00,20450,20450,20450,20450,2
27/07/2009,13:00:00,20450,20450,20450,20450,6
27/07/2009,13:01:00,20445,20445,20445,20445,4
27/07/2009,13:02:00,20445,20445,20440,20440,9
27/07/2009,13:03:00,20445,20445,20440,20440,2
27/07/2009,13:04:00,20445,20445,20425,20425,57
27/07/2009,13:05:00,20425,20425,20425,20425,10
27/07/2009,13:06:00,20430,20430,20425,20430,6
27/07/2009,13:07:00,20430,20430,20430,20430,3
27/07/2009,13:08:00,20430,20430,20425,20425,4
27/07/2009,13:09:00,20425,20440,20425,20430,55
27/07/2009,13:10:00,20435,20435,20425,20425,5
27/07/2009,13:11:00,20425,20425,20415,20415,16
27/07/2009,13:12:00,20420,20430,20420,20430,7
27/07/2009,13:13:00,20420,20420,20415,20415,10
27/07/2009,13:14:00,20415,20415,20415,20415,1
27/07/2009,13:15:00,20415,20415,20410,20410,8
27/07/2009,13:16:00,20410,20415,20410,20415,8
27/07/2009,13:17:00,20415,20420,20415,20420,7
27/07/2009,13:18:00,20420,20420,20420,20420,5
27/07/2009,13:19:00,20420,20420,20420,20420,2
27/07/2009,13:20:00,20420,20440,20420,20435,18
27/07/2009,13:21:00,20430,20430,20420,20420,6
27/07/2009,13:22:00,20420,20425,20420,20425,3
27/07/2009,13:23:00,20420,20425,20420,20420,4
27/07/2009,13:24:00,20420,20420,20410,20415,6
27/07/2009,13:25:00,20420,20425,20415,20420,9
27/07/2009,13:26:00,20420,20425,20420,20425,2
27/07/2009,13:27:00,20425,20425,20415,20415,2
27/07/2009,13:29:00,20405,20415,20400,20415,17
27/07/2009,13:30:00,20410,20410,20360,20385,120
27/07/2009,13:31:00,20390,20390,20380,20390,43
27/07/2009,13:32:00,20385,20385,20370,20375,17
27/07/2009,13:33:00,20380,20385,20375,20385,5
27/07/2009,13:34:00,20390,20390,20385,20385,6
27/07/2009,13:35:00,20385,20385,20380,20385,4
27/07/2009,13:36:00,20390,20395,20390,20395,6
27/07/2009,13:37:00,20395,20410,20395,20400,13
27/07/2009,13:38:00,20400,20400,20395,20395,4
27/07/2009,13:39:00,20410,20410,20395,20395,5
27/07/2009,13:40:00,20400,20400,20400,20400,2
27/07/2009,13:41:00,20390,20390,20385,20390,7
27/07/2009,13:42:00,20395,20395,20395,20395,2
27/07/2009,13:44:00,20395,20400,20395,20400,13
27/07/2009,13:45:00,20400,20400,20395,20395,8
27/07/2009,13:47:00,20400,20400,20400,20400,5
27/07/2009,13:48:00,20400,20400,20395,20395,10
27/07/2009,13:49:00,20400,20405,20400,20405,17
27/07/2009,13:50:00,20400,20405,20400,20405,5
27/07/2009,13:51:00,20400,20400,20400,20400,2
27/07/2009,13:53:00,20405,20405,20405,20405,1
27/07/2009,13:56:00,20410,20415,20410,20410,5
27/07/2009,13:57:00,20415,20415,20415,20415,3
27/07/2009,13:58:00,20415,20415,20410,20410,2
27/07/2009,13:59:00,20410,20415,20410,20415,2
27/07/2009,14:00:00,20415,20415,20405,20405,11
27/07/2009,14:01:00,20410,20410,20405,20405,3
27/07/2009,14:02:00,20400,20400,20400,20400,56
27/07/2009,14:03:00,20405,20405,20395,20395,9
27/07/2009,14:04:00,20400,20400,20395,20400,8
27/07/2009,14:05:00,20400,20410,20400,20405,11
27/07/2009,14:06:00,20405,20405,20400,20400,2
27/07/2009,14:07:00,20405,20405,20390,20390,10
27/07/2009,14:08:00,20395,20395,20395,20395,1
27/07/2009,14:09:00,20395,20395,20395,20395,2
27/07/2009,14:10:00,20395,20395,20380,20385,11
27/07/2009,14:11:00,20385,20385,20385,20385,3
27/07/2009,14:12:00,20385,20385,20365,20365,14
27/07/2009,14:13:00,20365,20380,20365,20375,8
27/07/2009,14:14:00,20370,20380,20370,20375,5
27/07/2009,14:15:00,20375,20375,20375,20375,2
27/07/2009,14:16:00,20380,20385,20380,20380,11
27/07/2009,14:17:00,20385,20385,20385,20385,1
27/07/2009,14:18:00,20380,20380,20365,20375,11
27/07/2009,14:19:00,20365,20365,20365,20365,3
27/07/2009,14:20:00,20365,20365,20355,20355,14
27/07/2009,14:21:00,20355,20360,20355,20360,10
27/07/2009,14:22:00,20360,20360,20355,20355,2
27/07/2009,14:23:00,20360,20370,20360,20365,7
27/07/2009,14:24:00,20365,20370,20365,20370,3
27/07/2009,14:25:00,20370,20370,20355,20355,12
27/07/2009,14:26:00,20355,20355,20335,20340,34
27/07/2009,14:27:00,20335,20355,20335,20355,32
27/07/2009,14:28:00,20360,20375,20360,20365,24
27/07/2009,14:29:00,20370,20375,20370,20375,8
27/07/2009,14:30:00,20375,20385,20365,20370,37
27/07/2009,14:31:00,20365,20375,20360,20375,16
27/07/2009,14:32:00,20365,20370,20365,20370,6
27/07/2009,14:33:00,20365,20365,20360,20360,6
27/07/2009,14:34:00,20360,20375,20360,20375,11
27/07/2009,14:35:00,20360,20360,20360,20360,6
27/07/2009,14:36:00,20365,20365,20355,20355,4
27/07/2009,14:37:00,20360,20360,20340,20340,19
27/07/2009,14:38:00,20345,20365,20345,20355,23
27/07/2009,14:39:00,20355,20375,20355,20365,22
27/07/2009,14:40:00,20365,20385,20365,20380,19
27/07/2009,14:41:00,20380,20380,20375,20380,9
27/07/2009,14:42:00,20385,20385,20360,20375,26
27/07/2009,14:43:00,20375,20375,20370,20370,9
27/07/2009,14:44:00,20380,20395,20380,20395,16
27/07/2009,14:45:00,20395,20395,20375,20375,22
27/07/2009,14:46:00,20380,20385,20380,20385,6
27/07/2009,14:47:00,20380,20380,20380,20380,1
27/07/2009,14:48:00,20380,20380,20370,20370,6
27/07/2009,14:49:00,20375,20380,20365,20365,9
27/07/2009,14:50:00,20370,20370,20365,20365,4
27/07/2009,14:51:00,20375,20380,20375,20375,5
27/07/2009,14:52:00,20380,20380,20375,20375,4
27/07/2009,14:53:00,20370,20370,20370,20370,3
27/07/2009,14:54:00,20370,20370,20370,20370,11
27/07/2009,14:55:00,20370,20380,20370,20380,13
27/07/2009,14:56:00,20375,20380,20375,20380,8
27/07/2009,14:57:00,20380,20385,20380,20385,10
27/07/2009,14:58:00,20385,20385,20385,20385,6
27/07/2009,14:59:00,20380,20380,20370,20370,25
27/07/2009,15:00:00,20375,20375,20375,20375,1
27/07/2009,15:01:00,20375,20375,20365,20365,29
27/07/2009,15:02:00,20370,20370,20365,20370,16
27/07/2009,15:03:00,20370,20380,20370,20380,14
27/07/2009,15:04:00,20380,20385,20375,20380,11
27/07/2009,15:05:00,20380,20380,20360,20360,9
27/07/2009,15:06:00,20355,20375,20355,20375,10
27/07/2009,15:07:00,20375,20375,20365,20365,5
27/07/2009,15:08:00,20360,20380,20360,20370,21
27/07/2009,15:09:00,20370,20370,20365,20370,7
27/07/2009,15:10:00,20365,20365,20365,20365,2
27/07/2009,15:12:00,20365,20365,20365,20365,2
27/07/2009,15:13:00,20365,20370,20360,20360,30
27/07/2009,15:14:00,20365,20370,20360,20365,47
27/07/2009,15:15:00,20360,20360,20355,20355,8
27/07/2009,15:16:00,20355,20355,20350,20350,9
27/07/2009,15:17:00,20345,20345,20345,20345,7
27/07/2009,15:18:00,20355,20355,20340,20340,4
27/07/2009,15:19:00,20340,20340,20310,20320,86
27/07/2009,15:20:00,20320,20325,20320,20325,4
27/07/2009,15:21:00,20325,20325,20305,20305,20
27/07/2009,15:22:00,20305,20305,20280,20285,41
27/07/2009,15:23:00,20285,20295,20285,20290,12
27/07/2009,15:24:00,20290,20295,20290,20295,8
27/07/2009,15:25:00,20290,20290,20280,20280,9
27/07/2009,15:26:00,20285,20285,20280,20285,10
27/07/2009,15:27:00,20290,20290,20265,20280,46
27/07/2009,15:28:00,20275,20280,20275,20280,4
27/07/2009,15:29:00,20280,20285,20280,20280,11
27/07/2009,15:30:00,20280,20290,20270,20270,26
27/07/2009,15:31:00,20275,20290,20270,20280,18
27/07/2009,15:32:00,20285,20300,20280,20300,49
27/07/2009,15:33:00,20310,20310,20290,20290,33
27/07/2009,15:34:00,20295,20295,20290,20295,11
27/07/2009,15:35:00,20295,20300,20265,20270,39
27/07/2009,15:36:00,20265,20265,20235,20240,135
27/07/2009,15:37:00,20240,20255,20240,20255,25
27/07/2009,15:38:00,20255,20260,20255,20260,29
27/07/2009,15:39:00,20260,20270,20250,20265,21
27/07/2009,15:40:00,20270,20295,20270,20295,28
27/07/2009,15:41:00,20285,20285,20270,20285,36
27/07/2009,15:42:00,20290,20310,20285,20300,32
27/07/2009,15:43:00,20295,20320,20295,20295,23
27/07/2009,15:44:00,20300,20310,20295,20305,20
27/07/2009,15:45:00,20310,20315,20310,20315,5
27/07/2009,15:46:00,20315,20325,20300,20310,42
27/07/2009,15:47:00,20305,20310,20285,20305,26
27/07/2009,15:48:00,20305,20305,20285,20290,35
27/07/2009,15:49:00,20290,20305,20290,20300,10
27/07/2009,15:50:00,20300,20320,20300,20315,21
27/07/2009,15:51:00,20300,20310,20300,20305,6
27/07/2009,15:52:00,20305,20305,20295,20305,16
27/07/2009,15:53:00,20305,20315,20290,20305,17
27/07/2009,15:54:00,20315,20325,20305,20320,19
27/07/2009,15:55:00,20310,20310,20295,20295,18
27/07/2009,15:56:00,20290,20295,20285,20295,7
27/07/2009,15:57:00,20295,20305,20295,20300,5
27/07/2009,15:58:00,20305,20305,20300,20300,9
27/07/2009,15:59:00,20305,20305,20295,20305,11
27/07/2009,16:00:00,20315,20395,20310,20370,190
27/07/2009,16:01:00,20370,20380,20360,20370,44
27/07/2009,16:02:00,20375,20395,20375,20390,30
27/07/2009,16:03:00,20390,20395,20365,20365,64
27/07/2009,16:04:00,20360,20375,20360,20370,46
27/07/2009,16:05:00,20365,20380,20365,20380,36
27/07/2009,16:06:00,20380,20380,20365,20370,43
27/07/2009,16:07:00,20370,20370,20355,20355,45
27/07/2009,16:08:00,20355,20370,20355,20360,31
27/07/2009,16:09:00,20360,20365,20350,20350,16
27/07/2009,16:10:00,20350,20360,20350,20355,23
27/07/2009,16:11:00,20350,20350,20320,20320,54
27/07/2009,16:12:00,20320,20320,20285,20285,81
27/07/2009,16:13:00,20285,20290,20270,20285,40
27/07/2009,16:14:00,20285,20285,20255,20260,55
27/07/2009,16:15:00,20260,20280,20250,20270,46
27/07/2009,16:16:00,20265,20275,20260,20265,14
27/07/2009,16:17:00,20275,20280,20270,20270,24
27/07/2009,16:18:00,20265,20265,20260,20260,15
27/07/2009,16:19:00,20260,20270,20255,20265,15
27/07/2009,16:20:00,20250,20265,20235,20250,45
27/07/2009,16:21:00,20250,20255,20240,20250,21
27/07/2009,16:22:00,20255,20255,20255,20255,10
27/07/2009,16:23:00,20260,20270,20260,20265,10
27/07/2009,16:24:00,20270,20280,20265,20265,19
27/07/2009,16:25:00,20260,20265,20245,20260,23
27/07/2009,16:26:00,20265,20275,20265,20270,8
27/07/2009,16:27:00,20270,20275,20260,20260,14
27/07/2009,16:28:00,20265,20265,20245,20260,30
27/07/2009,16:29:00,20250,20260,20250,20250,11
27/07/2009,16:30:00,20245,20255,20240,20255,13
27/07/2009,16:31:00,20250,20250,20240,20250,15
27/07/2009,16:32:00,20245,20250,20240,20240,14
27/07/2009,16:33:00,20240,20245,20240,20240,19
27/07/2009,16:34:00,20240,20245,20215,20215,70
27/07/2009,16:35:00,20220,20225,20205,20205,41
27/07/2009,16:36:00,20210,20215,20205,20205,35
27/07/2009,16:37:00,20205,20205,20190,20200,57
27/07/2009,16:38:00,20200,20200,20185,20195,46
27/07/2009,16:39:00,20195,20205,20190,20205,45
27/07/2009,16:40:00,20190,20195,20190,20195,12
27/07/2009,16:41:00,20195,20200,20195,20200,18
27/07/2009,16:42:00,20200,20215,20200,20210,25
27/07/2009,16:43:00,20210,20220,20210,20220,13
27/07/2009,16:44:00,20215,20215,20200,20210,18
27/07/2009,16:45:00,20215,20220,20205,20220,15
27/07/2009,16:46:00,20225,20225,20220,20220,27
27/07/2009,16:47:00,20225,20225,20225,20225,5
27/07/2009,16:48:00,20225,20245,20225,20245,22
27/07/2009,16:49:00,20245,20260,20245,20255,31
27/07/2009,16:50:00,20255,20255,20245,20245,13
27/07/2009,16:51:00,20245,20255,20245,20250,9
27/07/2009,16:52:00,20250,20255,20250,20255,8
27/07/2009,16:53:00,20250,20250,20235,20235,12
27/07/2009,16:54:00,20230,20245,20230,20245,20
27/07/2009,16:55:00,20240,20240,20220,20225,23
27/07/2009,16:56:00,20220,20225,20215,20220,8
27/07/2009,16:57:00,20225,20225,20220,20220,8
27/07/2009,16:58:00,20225,20245,20225,20240,11
27/07/2009,16:59:00,20240,20260,20240,20260,26
27/07/2009,17:00:00,20265,20270,20255,20265,37
27/07/2009,17:01:00,20270,20290,20270,20280,63
27/07/2009,17:02:00,20285,20290,20280,20285,16
27/07/2009,17:03:00,20295,20300,20285,20285,28
27/07/2009,17:04:00,20280,20290,20280,20285,10
27/07/2009,17:05:00,20290,20290,20285,20285,12
27/07/2009,17:06:00,20285,20290,20280,20285,14
27/07/2009,17:07:00,20290,20295,20285,20290,12
27/07/2009,17:08:00,20295,20300,20295,20300,10
27/07/2009,17:09:00,20305,20305,20290,20295,17
27/07/2009,17:10:00,20295,20300,20290,20295,20
27/07/2009,17:11:00,20300,20315,20300,20310,43
27/07/2009,17:12:00,20310,20315,20310,20310,9
27/07/2009,17:13:00,20305,20330,20300,20330,43
27/07/2009,17:14:00,20325,20325,20320,20320,16
27/07/2009,17:15:00,20320,20330,20315,20330,27
27/07/2009,17:16:00,20325,20330,20325,20330,12
27/07/2009,17:17:00,20325,20325,20315,20320,30
27/07/2009,17:18:00,20325,20325,20320,20325,11
27/07/2009,17:19:00,20325,20325,20320,20320,9
27/07/2009,17:20:00,20320,20340,20320,20340,25
27/07/2009,17:21:00,20340,20345,20340,20345,13
27/07/2009,17:22:00,20350,20350,20340,20345,22
27/07/2009,17:23:00,20350,20355,20345,20350,64
27/07/2009,17:24:00,20350,20350,20335,20335,50
27/07/2009,17:25:00,20335,20350,20335,20340,63
27/07/2009,17:26:00,20340,20340,20330,20335,32
27/07/2009,17:27:00,20340,20365,20340,20360,52
27/07/2009,17:28:00,20355,20365,20355,20360,36
27/07/2009,17:29:00,20355,20370,20345,20345,85
27/07/2009,17:30:00,20345,20355,20345,20355,31
27/07/2009,17:31:00,20360,20370,20360,20365,27
27/07/2009,17:32:00,20365,20440,20365,20420,124
27/07/2009,17:33:00,20420,20430,20410,20415,75
27/07/2009,17:34:00,20410,20425,20385,20425,81
27/07/2009,17:35:00,20425,20455,20420,20445,53
27/07/2009,17:36:00,20440,20445,20410,20415,57
27/07/2009,17:37:00,20410,20430,20400,20400,26
27/07/2009,17:38:00,20405,20420,20405,20420,30
27/07/2009,17:39:00,20425,20465,20420,20460,95
28/07/2009,09:00:00,20405,20435,20385,20435,93
28/07/2009,09:01:00,20435,20435,20420,20425,39
28/07/2009,09:02:00,20425,20440,20425,20430,32
28/07/2009,09:03:00,20430,20435,20410,20425,65
28/07/2009,09:04:00,20415,20460,20415,20460,67
28/07/2009,09:05:00,20460,20465,20420,20430,107
28/07/2009,09:06:00,20435,20460,20430,20455,53
28/07/2009,09:07:00,20455,20470,20455,20460,41
28/07/2009,09:08:00,20455,20470,20455,20465,25
28/07/2009,09:09:00,20470,20470,20450,20450,46
28/07/2009,09:10:00,20445,20450,20435,20440,30
28/07/2009,09:11:00,20440,20440,20420,20420,18
28/07/2009,09:12:00,20425,20440,20425,20430,22
28/07/2009,09:13:00,20435,20435,20430,20430,13
28/07/2009,09:14:00,20425,20430,20420,20425,37
28/07/2009,09:15:00,20420,20425,20410,20410,17
28/07/2009,09:16:00,20415,20425,20405,20420,30
28/07/2009,09:17:00,20415,20415,20410,20410,18
28/07/2009,09:18:00,20420,20450,20420,20450,50
28/07/2009,09:19:00,20450,20450,20440,20445,17
28/07/2009,09:20:00,20450,20465,20450,20450,66
28/07/2009,09:21:00,20455,20455,20450,20455,20
28/07/2009,09:22:00,20455,20460,20450,20455,33
28/07/2009,09:23:00,20455,20460,20450,20460,31
28/07/2009,09:24:00,20455,20455,20455,20455,16
28/07/2009,09:25:00,20455,20455,20450,20450,25
28/07/2009,09:26:00,20455,20455,20440,20445,22
28/07/2009,09:27:00,20450,20450,20435,20435,18
28/07/2009,09:28:00,20435,20440,20430,20435,33
28/07/2009,09:29:00,20435,20435,20430,20430,9
28/07/2009,09:30:00,20430,20435,20405,20430,31
28/07/2009,09:31:00,20430,20440,20425,20440,40
28/07/2009,09:32:00,20445,20450,20445,20450,24
28/07/2009,09:33:00,20450,20460,20435,20445,29
28/07/2009,09:34:00,20445,20445,20445,20445,2
28/07/2009,09:35:00,20450,20465,20450,20465,26
28/07/2009,09:36:00,20465,20465,20445,20455,43
28/07/2009,09:37:00,20450,20455,20450,20455,3
28/07/2009,09:38:00,20450,20450,20445,20450,19
28/07/2009,09:39:00,20450,20465,20450,20460,37
28/07/2009,09:40:00,20465,20485,20465,20480,132
28/07/2009,09:41:00,20475,20480,20470,20470,26
28/07/2009,09:42:00,20470,20485,20470,20485,26
28/07/2009,09:43:00,20480,20485,20475,20485,19
28/07/2009,09:44:00,20485,20495,20475,20480,71
28/07/2009,09:45:00,20485,20495,20480,20485,73
28/07/2009,09:46:00,20480,20480,20480,20480,2
28/07/2009,09:47:00,20485,20485,20465,20470,31
28/07/2009,09:48:00,20465,20470,20465,20470,7
28/07/2009,09:49:00,20465,20475,20455,20475,33
28/07/2009,09:50:00,20475,20475,20475,20475,3
28/07/2009,09:51:00,20465,20470,20460,20470,7
28/07/2009,09:52:00,20455,20465,20455,20465,11
28/07/2009,09:53:00,20465,20465,20460,20460,7
28/07/2009,09:54:00,20460,20460,20455,20455,4
28/07/2009,09:55:00,20450,20455,20435,20450,65
28/07/2009,09:56:00,20445,20450,20445,20450,8
28/07/2009,09:57:00,20445,20445,20445,20445,1
28/07/2009,09:58:00,20445,20445,20440,20440,2
28/07/2009,09:59:00,20440,20440,20435,20440,8
28/07/2009,10:00:00,20440,20455,20435,20455,18
28/07/2009,10:01:00,20450,20450,20440,20445,14
28/07/2009,10:02:00,20445,20455,20445,20455,28
28/07/2009,10:03:00,20450,20450,20430,20440,20
28/07/2009,10:04:00,20435,20435,20435,20435,10
28/07/2009,10:05:00,20425,20425,20415,20420,20
28/07/2009,10:06:00,20425,20425,20415,20415,10
28/07/2009,10:07:00,20425,20440,20425,20435,18
28/07/2009,10:08:00,20425,20430,20420,20420,9
28/07/2009,10:09:00,20425,20425,20425,20425,1
28/07/2009,10:10:00,20420,20420,20420,20420,8
28/07/2009,10:11:00,20415,20415,20410,20410,8