DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
28/07/2009,10:11:00,20415,20415,20410,20410,17
28/07/2009,10:12:00,20410,20415,20405,20405,12
28/07/2009,10:13:00,20400,20405,20390,20400,57
28/07/2009,10:14:00,20400,20405,20395,20400,12
28/07/2009,10:15:00,20395,20405,20395,20405,8
28/07/2009,10:16:00,20405,20405,20390,20395,33
28/07/2009,10:17:00,20395,20395,20385,20385,12
28/07/2009,10:18:00,20390,20395,20385,20390,14
28/07/2009,10:19:00,20385,20385,20375,20375,30
28/07/2009,10:20:00,20380,20385,20380,20385,8
28/07/2009,10:21:00,20385,20385,20370,20375,35
28/07/2009,10:22:00,20385,20390,20385,20390,17
28/07/2009,10:23:00,20390,20395,20385,20385,29
28/07/2009,10:24:00,20390,20390,20385,20385,9
28/07/2009,10:25:00,20385,20395,20385,20385,15
28/07/2009,10:26:00,20380,20385,20380,20385,5
28/07/2009,10:27:00,20385,20400,20385,20395,18
28/07/2009,10:28:00,20390,20390,20380,20380,37
28/07/2009,10:29:00,20375,20380,20370,20380,18
28/07/2009,10:30:00,20385,20395,20380,20390,25
28/07/2009,10:31:00,20390,20390,20380,20380,9
28/07/2009,10:32:00,20380,20385,20380,20385,5
28/07/2009,10:33:00,20380,20380,20370,20370,14
28/07/2009,10:34:00,20370,20370,20360,20360,22
28/07/2009,10:35:00,20365,20375,20355,20360,39
28/07/2009,10:36:00,20360,20360,20355,20360,27
28/07/2009,10:37:00,20360,20360,20345,20350,39
28/07/2009,10:38:00,20355,20355,20345,20350,5
28/07/2009,10:39:00,20345,20350,20345,20350,11
28/07/2009,10:40:00,20345,20355,20345,20355,7
28/07/2009,10:41:00,20360,20360,20350,20350,7
28/07/2009,10:42:00,20350,20350,20350,20350,3
28/07/2009,10:43:00,20345,20345,20325,20325,66
28/07/2009,10:44:00,20325,20330,20320,20325,19
28/07/2009,10:45:00,20320,20330,20320,20330,45
28/07/2009,10:46:00,20330,20335,20330,20335,11
28/07/2009,10:47:00,20330,20330,20305,20305,42
28/07/2009,10:48:00,20305,20315,20300,20315,29
28/07/2009,10:49:00,20310,20310,20290,20290,19
28/07/2009,10:50:00,20290,20295,20285,20285,25
28/07/2009,10:51:00,20285,20290,20285,20285,18
28/07/2009,10:52:00,20290,20290,20280,20290,21
28/07/2009,10:53:00,20290,20295,20290,20295,4
28/07/2009,10:54:00,20285,20290,20275,20280,61
28/07/2009,10:55:00,20280,20280,20260,20265,37
28/07/2009,10:56:00,20265,20265,20250,20255,18
28/07/2009,10:57:00,20250,20255,20250,20255,20
28/07/2009,10:58:00,20250,20250,20245,20250,11
28/07/2009,10:59:00,20250,20260,20245,20260,38
28/07/2009,11:00:00,20265,20275,20255,20270,65
28/07/2009,11:01:00,20270,20275,20265,20270,26
28/07/2009,11:02:00,20270,20290,20270,20285,21
28/07/2009,11:03:00,20280,20290,20280,20290,23
28/07/2009,11:04:00,20295,20320,20295,20310,56
28/07/2009,11:05:00,20310,20315,20305,20310,18
28/07/2009,11:06:00,20310,20310,20295,20295,19
28/07/2009,11:07:00,20295,20300,20295,20295,7
28/07/2009,11:08:00,20295,20310,20295,20310,4
28/07/2009,11:09:00,20310,20320,20310,20320,18
28/07/2009,11:10:00,20325,20330,20315,20315,32
28/07/2009,11:11:00,20315,20320,20305,20315,10
28/07/2009,11:12:00,20310,20315,20310,20315,4
28/07/2009,11:13:00,20310,20315,20310,20315,14
28/07/2009,11:14:00,20315,20315,20295,20295,9
28/07/2009,11:15:00,20300,20305,20300,20300,3
28/07/2009,11:16:00,20300,20325,20300,20320,14
28/07/2009,11:17:00,20325,20325,20305,20305,12
28/07/2009,11:18:00,20305,20305,20295,20305,8
28/07/2009,11:19:00,20305,20305,20285,20295,31
28/07/2009,11:20:00,20290,20295,20290,20290,6
28/07/2009,11:21:00,20295,20295,20295,20295,3
28/07/2009,11:22:00,20290,20290,20265,20265,23
28/07/2009,11:23:00,20265,20270,20260,20270,15
28/07/2009,11:24:00,20270,20275,20270,20270,10
28/07/2009,11:25:00,20270,20270,20255,20255,20
28/07/2009,11:26:00,20260,20270,20250,20270,9
28/07/2009,11:27:00,20265,20270,20260,20270,7
28/07/2009,11:28:00,20265,20270,20265,20270,9
28/07/2009,11:29:00,20270,20270,20260,20260,4
28/07/2009,11:30:00,20255,20255,20225,20230,101
28/07/2009,11:31:00,20230,20250,20230,20250,40
28/07/2009,11:32:00,20250,20250,20245,20245,8
28/07/2009,11:33:00,20245,20245,20240,20245,5
28/07/2009,11:34:00,20250,20255,20230,20235,13
28/07/2009,11:35:00,20240,20255,20235,20250,45
28/07/2009,11:36:00,20250,20250,20235,20250,55
28/07/2009,11:37:00,20245,20255,20245,20255,9
28/07/2009,11:38:00,20255,20270,20250,20270,9
28/07/2009,11:39:00,20270,20285,20270,20285,21
28/07/2009,11:40:00,20280,20280,20275,20275,10
28/07/2009,11:41:00,20270,20275,20270,20275,8
28/07/2009,11:42:00,20275,20285,20275,20285,5
28/07/2009,11:43:00,20280,20285,20280,20285,2
28/07/2009,11:44:00,20275,20275,20265,20270,6
28/07/2009,11:45:00,20270,20270,20260,20265,15
28/07/2009,11:46:00,20265,20270,20265,20270,13
28/07/2009,11:47:00,20260,20265,20255,20265,18
28/07/2009,11:48:00,20260,20260,20250,20250,23
28/07/2009,11:49:00,20255,20255,20250,20250,3
28/07/2009,11:50:00,20255,20255,20245,20245,11
28/07/2009,11:51:00,20245,20245,20235,20240,36
28/07/2009,11:52:00,20240,20250,20240,20250,5
28/07/2009,11:53:00,20245,20255,20245,20250,9
28/07/2009,11:54:00,20255,20265,20255,20265,10
28/07/2009,11:55:00,20265,20265,20260,20260,7
28/07/2009,11:56:00,20265,20265,20265,20265,5
28/07/2009,11:57:00,20270,20280,20265,20265,22
28/07/2009,11:58:00,20265,20265,20240,20245,25
28/07/2009,11:59:00,20250,20250,20250,20250,5
28/07/2009,12:00:00,20255,20255,20250,20250,10
28/07/2009,12:01:00,20250,20250,20235,20250,34
28/07/2009,12:02:00,20250,20250,20250,20250,2
28/07/2009,12:03:00,20245,20250,20245,20250,4
28/07/2009,12:04:00,20245,20245,20240,20240,7
28/07/2009,12:05:00,20235,20240,20230,20240,12
28/07/2009,12:06:00,20245,20245,20245,20245,2
28/07/2009,12:07:00,20235,20245,20235,20235,9
28/07/2009,12:08:00,20240,20240,20240,20240,4
28/07/2009,12:09:00,20240,20250,20240,20245,12
28/07/2009,12:10:00,20240,20260,20240,20250,25
28/07/2009,12:11:00,20245,20245,20240,20240,14
28/07/2009,12:12:00,20245,20245,20240,20245,8
28/07/2009,12:13:00,20240,20240,20240,20240,1
28/07/2009,12:14:00,20240,20250,20230,20250,22
28/07/2009,12:15:00,20245,20250,20245,20245,10
28/07/2009,12:16:00,20250,20255,20250,20255,9
28/07/2009,12:17:00,20260,20270,20260,20270,368
28/07/2009,12:18:00,20270,20275,20260,20275,21
28/07/2009,12:19:00,20275,20280,20270,20280,33
28/07/2009,12:20:00,20275,20280,20260,20260,49
28/07/2009,12:21:00,20265,20270,20255,20270,37
28/07/2009,12:22:00,20270,20285,20265,20280,39
28/07/2009,12:23:00,20280,20285,20275,20285,20
28/07/2009,12:24:00,20285,20285,20275,20275,4
28/07/2009,12:25:00,20280,20285,20280,20280,6
28/07/2009,12:26:00,20270,20270,20265,20270,8
28/07/2009,12:27:00,20280,20280,20280,20280,1
28/07/2009,12:28:00,20285,20305,20285,20300,26
28/07/2009,12:29:00,20300,20300,20295,20295,7
28/07/2009,12:30:00,20295,20305,20295,20305,18
28/07/2009,12:31:00,20305,20305,20295,20295,8
28/07/2009,12:32:00,20295,20295,20280,20285,12
28/07/2009,12:33:00,20280,20285,20275,20285,4
28/07/2009,12:34:00,20290,20290,20285,20290,3
28/07/2009,12:35:00,20290,20290,20290,20290,3
28/07/2009,12:36:00,20285,20285,20285,20285,2
28/07/2009,12:37:00,20295,20295,20295,20295,1
28/07/2009,12:38:00,20290,20300,20290,20300,7
28/07/2009,12:39:00,20295,20295,20295,20295,2
28/07/2009,12:40:00,20290,20290,20280,20280,9
28/07/2009,12:41:00,20285,20290,20285,20290,3
28/07/2009,12:42:00,20285,20285,20285,20285,3
28/07/2009,12:43:00,20280,20280,20270,20270,5
28/07/2009,12:44:00,20265,20265,20260,20265,12
28/07/2009,12:45:00,20270,20285,20270,20280,11
28/07/2009,12:46:00,20280,20280,20270,20270,7
28/07/2009,12:47:00,20280,20280,20275,20275,6
28/07/2009,12:48:00,20270,20270,20270,20270,2
28/07/2009,12:49:00,20270,20270,20265,20265,5
28/07/2009,12:50:00,20270,20270,20260,20265,8
28/07/2009,12:51:00,20265,20265,20265,20265,1
28/07/2009,12:52:00,20260,20265,20260,20260,3
28/07/2009,12:53:00,20265,20270,20265,20270,4
28/07/2009,12:54:00,20265,20270,20265,20270,7
28/07/2009,12:55:00,20275,20280,20270,20275,7
28/07/2009,12:59:00,20270,20270,20270,20270,4
28/07/2009,13:00:00,20255,20260,20250,20260,28
28/07/2009,13:01:00,20260,20265,20260,20265,406
28/07/2009,13:02:00,20260,20260,20250,20250,8
28/07/2009,13:03:00,20250,20250,20245,20245,7
28/07/2009,13:04:00,20250,20255,20245,20255,14
28/07/2009,13:05:00,20255,20255,20250,20250,4
28/07/2009,13:06:00,20250,20250,20250,20250,1
28/07/2009,13:08:00,20255,20255,20255,20255,2
28/07/2009,13:09:00,20240,20250,20240,20240,3
28/07/2009,13:10:00,20245,20245,20245,20245,2
28/07/2009,13:11:00,20250,20255,20250,20250,11
28/07/2009,13:12:00,20250,20250,20250,20250,2
28/07/2009,13:13:00,20250,20250,20245,20250,7
28/07/2009,13:14:00,20250,20250,20250,20250,2
28/07/2009,13:15:00,20245,20245,20245,20245,2
28/07/2009,13:16:00,20245,20245,20210,20220,72
28/07/2009,13:17:00,20220,20225,20215,20225,27
28/07/2009,13:19:00,20215,20220,20215,20220,3
28/07/2009,13:20:00,20220,20220,20210,20210,16
28/07/2009,13:21:00,20210,20225,20210,20220,25
28/07/2009,13:22:00,20220,20220,20220,20220,3
28/07/2009,13:23:00,20220,20220,20220,20220,2
28/07/2009,13:24:00,20215,20220,20215,20220,3
28/07/2009,13:25:00,20215,20220,20215,20215,3
28/07/2009,13:26:00,20220,20225,20220,20225,2
28/07/2009,13:27:00,20225,20225,20220,20220,6
28/07/2009,13:28:00,20220,20220,20220,20220,2
28/07/2009,13:29:00,20230,20250,20230,20245,25
28/07/2009,13:30:00,20250,20250,20235,20235,10
28/07/2009,13:31:00,20240,20250,20240,20240,9
28/07/2009,13:32:00,20240,20245,20240,20245,2
28/07/2009,13:33:00,20245,20245,20235,20235,2
28/07/2009,13:34:00,20240,20240,20230,20230,8
28/07/2009,13:36:00,20240,20240,20230,20235,8
28/07/2009,13:37:00,20235,20235,20235,20235,3
28/07/2009,13:38:00,20235,20240,20225,20225,11
28/07/2009,13:39:00,20220,20225,20215,20215,7
28/07/2009,13:40:00,20225,20225,20215,20220,8
28/07/2009,13:41:00,20215,20230,20215,20230,7
28/07/2009,13:42:00,20230,20230,20225,20225,3
28/07/2009,13:43:00,20225,20230,20225,20230,4
28/07/2009,13:44:00,20230,20235,20215,20215,12
28/07/2009,13:45:00,20215,20220,20215,20215,6
28/07/2009,13:46:00,20215,20220,20215,20220,5
28/07/2009,13:47:00,20210,20215,20210,20215,11
28/07/2009,13:48:00,20215,20215,20210,20215,11
28/07/2009,13:49:00,20215,20215,20215,20215,7
28/07/2009,13:50:00,20220,20220,20220,20220,6
28/07/2009,13:51:00,20215,20215,20210,20210,22
28/07/2009,13:52:00,20205,20210,20205,20210,6
28/07/2009,13:53:00,20210,20220,20210,20220,9
28/07/2009,13:55:00,20220,20220,20220,20220,3
28/07/2009,13:56:00,20215,20215,20215,20215,4
28/07/2009,13:57:00,20215,20225,20215,20225,8
28/07/2009,13:58:00,20225,20225,20210,20210,22
28/07/2009,13:59:00,20215,20215,20210,20210,19
28/07/2009,14:00:00,20210,20210,20205,20205,15
28/07/2009,14:01:00,20205,20220,20205,20220,4
28/07/2009,14:02:00,20215,20215,20205,20205,4
28/07/2009,14:03:00,20220,20225,20220,20225,9
28/07/2009,14:04:00,20225,20225,20225,20225,2
28/07/2009,14:05:00,20220,20220,20220,20220,6
28/07/2009,14:06:00,20225,20225,20220,20225,5
28/07/2009,14:07:00,20225,20230,20225,20230,8
28/07/2009,14:08:00,20230,20235,20225,20225,13
28/07/2009,14:09:00,20220,20220,20220,20220,2
28/07/2009,14:10:00,20220,20220,20215,20215,5
28/07/2009,14:11:00,20225,20225,20225,20225,3
28/07/2009,14:12:00,20225,20230,20225,20230,12
28/07/2009,14:13:00,20220,20220,20220,20220,3
28/07/2009,14:14:00,20220,20220,20215,20215,2
28/07/2009,14:15:00,20220,20220,20220,20220,1
28/07/2009,14:16:00,20225,20225,20225,20225,2
28/07/2009,14:17:00,20220,20220,20220,20220,2
28/07/2009,14:18:00,20220,20220,20220,20220,1
28/07/2009,14:19:00,20220,20225,20220,20220,5
28/07/2009,14:20:00,20225,20230,20225,20230,3
28/07/2009,14:21:00,20225,20230,20225,20225,3
28/07/2009,14:22:00,20225,20225,20215,20215,4
28/07/2009,14:23:00,20215,20215,20215,20215,2
28/07/2009,14:25:00,20210,20210,20210,20210,6
28/07/2009,14:26:00,20210,20210,20200,20205,13
28/07/2009,14:27:00,20205,20205,20200,20205,6
28/07/2009,14:28:00,20205,20210,20200,20200,11
28/07/2009,14:29:00,20200,20210,20200,20210,4
28/07/2009,14:30:00,20205,20205,20205,20205,5
28/07/2009,14:31:00,20205,20205,20200,20205,7
28/07/2009,14:32:00,20205,20210,20205,20210,6
28/07/2009,14:33:00,20210,20210,20210,20210,2
28/07/2009,14:34:00,20210,20215,20210,20215,6
28/07/2009,14:35:00,20220,20220,20215,20220,11
28/07/2009,14:36:00,20215,20215,20205,20210,16
28/07/2009,14:37:00,20210,20210,20205,20205,3
28/07/2009,14:38:00,20205,20210,20205,20210,4
28/07/2009,14:39:00,20215,20215,20200,20200,16
28/07/2009,14:40:00,20200,20205,20180,20180,80
28/07/2009,14:41:00,20185,20185,20170,20185,125
28/07/2009,14:42:00,20180,20185,20175,20175,54
28/07/2009,14:43:00,20180,20185,20175,20185,26
28/07/2009,14:44:00,20185,20195,20180,20180,60
28/07/2009,14:45:00,20180,20195,20180,20185,72
28/07/2009,14:46:00,20185,20185,20185,20185,4
28/07/2009,14:47:00,20185,20190,20185,20185,6
28/07/2009,14:48:00,20185,20185,20165,20165,20
28/07/2009,14:49:00,20160,20170,20155,20170,50
28/07/2009,14:50:00,20165,20170,20155,20170,29
28/07/2009,14:51:00,20170,20175,20160,20170,65
28/07/2009,14:52:00,20170,20170,20165,20165,7
28/07/2009,14:53:00,20170,20170,20165,20165,13
28/07/2009,14:54:00,20165,20175,20165,20165,21
28/07/2009,14:55:00,20165,20180,20165,20180,16
28/07/2009,14:56:00,20180,20180,20180,20180,5
28/07/2009,14:57:00,20180,20180,20175,20175,11
28/07/2009,14:58:00,20180,20190,20175,20175,49
28/07/2009,14:59:00,20175,20175,20170,20170,4
28/07/2009,15:00:00,20185,20200,20170,20175,41
28/07/2009,15:01:00,20180,20180,20170,20170,5
28/07/2009,15:02:00,20170,20180,20165,20180,21
28/07/2009,15:03:00,20175,20180,20175,20180,9
28/07/2009,15:04:00,20180,20180,20175,20180,22
28/07/2009,15:05:00,20175,20175,20170,20170,3
28/07/2009,15:06:00,20165,20165,20150,20150,19
28/07/2009,15:07:00,20155,20155,20135,20145,99
28/07/2009,15:08:00,20145,20145,20115,20120,79
28/07/2009,15:09:00,20120,20120,20100,20100,97
28/07/2009,15:10:00,20105,20105,20050,20050,245
28/07/2009,15:11:00,20045,20070,20035,20060,172
28/07/2009,15:12:00,20060,20060,20040,20055,45
28/07/2009,15:13:00,20055,20060,20050,20050,75
28/07/2009,15:14:00,20060,20060,20055,20055,24
28/07/2009,15:15:00,20060,20065,20050,20050,29
28/07/2009,15:16:00,20050,20065,20050,20065,24
28/07/2009,15:17:00,20065,20070,20060,20070,63
28/07/2009,15:18:00,20065,20075,20060,20060,32
28/07/2009,15:19:00,20070,20075,20065,20070,12
28/07/2009,15:20:00,20070,20070,20065,20070,21
28/07/2009,15:21:00,20065,20070,20055,20065,11
28/07/2009,15:22:00,20070,20075,20065,20070,15
28/07/2009,15:23:00,20075,20075,20070,20070,38
28/07/2009,15:24:00,20070,20075,20070,20070,10
28/07/2009,15:25:00,20075,20080,20075,20075,7
28/07/2009,15:26:00,20075,20075,20065,20065,10
28/07/2009,15:27:00,20065,20065,20060,20060,8
28/07/2009,15:28:00,20065,20065,20065,20065,2
28/07/2009,15:29:00,20060,20065,20060,20065,6
28/07/2009,15:30:00,20065,20075,20065,20075,44
28/07/2009,15:31:00,20070,20070,20065,20065,13
28/07/2009,15:32:00,20070,20090,20070,20085,56
28/07/2009,15:33:00,20090,20100,20090,20095,36
28/07/2009,15:34:00,20100,20100,20080,20090,30
28/07/2009,15:35:00,20095,20125,20095,20115,90
28/07/2009,15:36:00,20110,20130,20105,20130,27
28/07/2009,15:37:00,20130,20155,20130,20155,106
28/07/2009,15:38:00,20160,20175,20160,20175,61
28/07/2009,15:39:00,20160,20175,20160,20175,59
28/07/2009,15:40:00,20175,20195,20175,20180,125
28/07/2009,15:41:00,20175,20180,20160,20175,55
28/07/2009,15:42:00,20170,20195,20170,20190,66
28/07/2009,15:43:00,20185,20185,20170,20175,54
28/07/2009,15:44:00,20180,20185,20175,20180,12
28/07/2009,15:45:00,20180,20210,20180,20195,55
28/07/2009,15:46:00,20200,20210,20195,20195,38
28/07/2009,15:47:00,20190,20200,20175,20190,38
28/07/2009,15:48:00,20195,20205,20190,20200,291
28/07/2009,15:49:00,20195,20220,20190,20220,45
28/07/2009,15:50:00,20225,20230,20210,20220,46
28/07/2009,15:51:00,20220,20240,20220,20230,68
28/07/2009,15:52:00,20230,20235,20215,20230,68
28/07/2009,15:53:00,20235,20235,20215,20225,49
28/07/2009,15:54:00,20225,20230,20215,20230,17
28/07/2009,15:55:00,20230,20230,20220,20220,19
28/07/2009,15:56:00,20215,20220,20200,20220,35
28/07/2009,15:57:00,20215,20225,20210,20225,93
28/07/2009,15:58:00,20225,20230,20220,20220,25
28/07/2009,15:59:00,20225,20280,20225,20260,195
28/07/2009,16:00:00,20260,20260,20150,20150,247
28/07/2009,16:01:00,20150,20155,20125,20135,106
28/07/2009,16:02:00,20140,20160,20135,20150,49
28/07/2009,16:03:00,20150,20155,20135,20155,121
28/07/2009,16:04:00,20150,20150,20120,20135,46
28/07/2009,16:05:00,20140,20150,20120,20130,29
28/07/2009,16:06:00,20135,20150,20125,20145,26
28/07/2009,16:07:00,20135,20135,20125,20130,28
28/07/2009,16:08:00,20130,20150,20130,20150,17
28/07/2009,16:09:00,20140,20140,20120,20135,31
28/07/2009,16:10:00,20135,20160,20135,20145,33
28/07/2009,16:11:00,20145,20145,20095,20115,90
28/07/2009,16:12:00,20110,20115,20085,20090,53
28/07/2009,16:13:00,20090,20100,20075,20075,49
28/07/2009,16:14:00,20075,20080,20050,20080,88
28/07/2009,16:15:00,20070,20070,20045,20055,38
28/07/2009,16:16:00,20060,20060,20020,20035,164
28/07/2009,16:17:00,20030,20030,19995,20015,156
28/07/2009,16:18:00,20015,20050,20005,20045,76
28/07/2009,16:19:00,20045,20070,20035,20070,42
28/07/2009,16:20:00,20060,20085,20050,20075,75
28/07/2009,16:21:00,20070,20070,20065,20070,19
28/07/2009,16:22:00,20085,20085,20070,20080,23
28/07/2009,16:23:00,20080,20090,20080,20085,77
28/07/2009,16:24:00,20085,20085,20070,20070,20
28/07/2009,16:25:00,20075,20085,20070,20080,21
28/07/2009,16:26:00,20080,20115,20080,20110,56
28/07/2009,16:27:00,20110,20115,20075,20080,58
28/07/2009,16:28:00,20080,20090,20075,20090,64
28/07/2009,16:29:00,20090,20105,20090,20095,30
28/07/2009,16:30:00,20085,20085,20075,20080,17
28/07/2009,16:31:00,20080,20105,20080,20100,35
28/07/2009,16:32:00,20100,20100,20095,20095,25
28/07/2009,16:33:00,20105,20105,20085,20090,17
28/07/2009,16:34:00,20095,20095,20080,20080,22
28/07/2009,16:35:00,20075,20080,20055,20055,38
28/07/2009,16:36:00,20060,20070,20055,20060,34
28/07/2009,16:37:00,20060,20060,20055,20055,11
28/07/2009,16:38:00,20060,20065,20055,20065,18
28/07/2009,16:39:00,20065,20070,20060,20060,14
28/07/2009,16:40:00,20065,20065,20040,20060,29
28/07/2009,16:41:00,20055,20055,20050,20055,15
28/07/2009,16:42:00,20055,20065,20050,20050,39
28/07/2009,16:43:00,20050,20055,20045,20055,16
28/07/2009,16:44:00,20060,20075,20060,20065,35
28/07/2009,16:45:00,20070,20075,20065,20070,14
28/07/2009,16:46:00,20075,20090,20070,20070,40
28/07/2009,16:47:00,20080,20100,20080,20100,27
28/07/2009,16:48:00,20105,20115,20100,20100,30
28/07/2009,16:49:00,20105,20110,20100,20105,17
28/07/2009,16:50:00,20110,20115,20100,20100,12
28/07/2009,16:51:00,20100,20100,20090,20095,28
28/07/2009,16:52:00,20095,20095,20080,20080,20
28/07/2009,16:53:00,20080,20095,20080,20095,14
28/07/2009,16:54:00,20095,20100,20090,20090,11
28/07/2009,16:55:00,20090,20095,20080,20095,11
28/07/2009,16:56:00,20095,20095,20090,20090,9
28/07/2009,16:57:00,20090,20090,20080,20080,9
28/07/2009,16:58:00,20085,20095,20085,20095,7
28/07/2009,16:59:00,20095,20105,20095,20105,15
28/07/2009,17:00:00,20105,20105,20075,20075,45
28/07/2009,17:01:00,20070,20085,20070,20075,24
28/07/2009,17:02:00,20075,20080,20065,20075,38
28/07/2009,17:03:00,20075,20075,20070,20070,20
28/07/2009,17:04:00,20065,20070,20050,20050,29
28/07/2009,17:05:00,20050,20055,20030,20050,51
28/07/2009,17:06:00,20045,20045,20035,20040,234
28/07/2009,17:07:00,20040,20040,20030,20035,32
28/07/2009,17:08:00,20035,20035,20025,20030,28
28/07/2009,17:09:00,20030,20030,20010,20010,45
28/07/2009,17:10:00,20010,20010,20000,20010,30
28/07/2009,17:11:00,20015,20020,20000,20005,37
28/07/2009,17:12:00,20005,20010,20000,20005,25
28/07/2009,17:13:00,20010,20020,20005,20005,24
28/07/2009,17:14:00,20005,20005,19980,19995,49
28/07/2009,17:15:00,19995,20000,19990,20000,29
28/07/2009,17:16:00,20000,20000,19990,19995,15
28/07/2009,17:17:00,19995,20020,19995,20015,49
28/07/2009,17:18:00,20015,20025,20010,20020,28
28/07/2009,17:19:00,20020,20030,20020,20030,17
28/07/2009,17:20:00,20025,20030,20015,20020,18
28/07/2009,17:21:00,20025,20050,20020,20040,82
28/07/2009,17:22:00,20050,20055,20035,20035,75
28/07/2009,17:23:00,20040,20050,20035,20045,78
28/07/2009,17:24:00,20040,20055,20040,20055,92
28/07/2009,17:25:00,20040,20055,20030,20030,68
28/07/2009,17:26:00,20035,20045,20020,20020,99
28/07/2009,17:27:00,20020,20030,20015,20015,62
28/07/2009,17:28:00,20010,20030,20010,20025,67
28/07/2009,17:29:00,20030,20045,20020,20040,97
28/07/2009,17:30:00,20030,20045,20020,20025,71
28/07/2009,17:31:00,20030,20035,20025,20035,31
28/07/2009,17:32:00,20035,20050,20035,20045,34
28/07/2009,17:33:00,20050,20065,20040,20045,35
28/07/2009,17:34:00,20045,20060,20040,20055,29
28/07/2009,17:35:00,20050,20065,20040,20040,305
28/07/2009,17:36:00,20050,20055,19995,20005,85
28/07/2009,17:37:00,20000,20035,19985,20030,269
28/07/2009,17:38:00,20040,20050,20030,20040,57
28/07/2009,17:39:00,20045,20055,20035,20055,35