DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
29/07/2009,09:00:00,19970,20035,19965,20020,198
29/07/2009,09:01:00,20020,20025,20010,20020,41
29/07/2009,09:02:00,20015,20020,20000,20015,80
29/07/2009,09:03:00,20015,20020,20005,20020,53
29/07/2009,09:04:00,20020,20035,20015,20015,49
29/07/2009,09:05:00,20020,20030,20020,20025,50
29/07/2009,09:06:00,20025,20040,20025,20035,46
29/07/2009,09:07:00,20040,20070,20035,20050,73
29/07/2009,09:08:00,20045,20085,20045,20080,42
29/07/2009,09:09:00,20075,20080,20070,20070,30
29/07/2009,09:10:00,20070,20120,20070,20115,40
29/07/2009,09:11:00,20115,20120,20105,20115,64
29/07/2009,09:12:00,20115,20115,20095,20100,51
29/07/2009,09:13:00,20095,20110,20095,20110,60
29/07/2009,09:14:00,20115,20165,20115,20155,103
29/07/2009,09:15:00,20155,20165,20140,20140,98
29/07/2009,09:16:00,20135,20150,20135,20150,26
29/07/2009,09:17:00,20145,20145,20135,20135,25
29/07/2009,09:18:00,20130,20140,20130,20140,38
29/07/2009,09:19:00,20145,20180,20140,20165,106
29/07/2009,09:20:00,20165,20180,20165,20180,38
29/07/2009,09:21:00,20185,20190,20180,20185,44
29/07/2009,09:22:00,20185,20190,20170,20170,69
29/07/2009,09:23:00,20170,20180,20165,20180,49
29/07/2009,09:24:00,20175,20180,20165,20165,32
29/07/2009,09:25:00,20170,20185,20170,20180,33
29/07/2009,09:26:00,20185,20190,20165,20170,45
29/07/2009,09:27:00,20175,20175,20170,20170,14
29/07/2009,09:28:00,20170,20170,20150,20150,36
29/07/2009,09:29:00,20150,20150,20145,20145,9
29/07/2009,09:30:00,20150,20150,20145,20150,12
29/07/2009,09:31:00,20155,20170,20145,20155,99
29/07/2009,09:32:00,20155,20155,20145,20155,27
29/07/2009,09:33:00,20160,20170,20160,20160,28
29/07/2009,09:34:00,20155,20165,20155,20165,15
29/07/2009,09:35:00,20170,20210,20170,20205,103
29/07/2009,09:36:00,20205,20210,20205,20205,53
29/07/2009,09:37:00,20205,20205,20190,20190,40
29/07/2009,09:38:00,20190,20205,20185,20200,25
29/07/2009,09:39:00,20205,20205,20195,20195,8
29/07/2009,09:40:00,20190,20210,20190,20210,54
29/07/2009,09:41:00,20215,20240,20210,20235,133
29/07/2009,09:42:00,20235,20235,20220,20235,65
29/07/2009,09:43:00,20230,20230,20225,20230,26
29/07/2009,09:44:00,20230,20235,20230,20235,16
29/07/2009,09:45:00,20235,20250,20230,20245,53
29/07/2009,09:46:00,20250,20265,20245,20250,122
29/07/2009,09:47:00,20250,20255,20240,20240,75
29/07/2009,09:48:00,20235,20245,20235,20240,48
29/07/2009,09:49:00,20235,20240,20235,20240,26
29/07/2009,09:50:00,20240,20250,20240,20245,52
29/07/2009,09:51:00,20245,20260,20240,20255,70
29/07/2009,09:52:00,20255,20275,20250,20250,95
29/07/2009,09:53:00,20250,20255,20250,20250,30
29/07/2009,09:54:00,20250,20265,20245,20245,53
29/07/2009,09:55:00,20250,20255,20245,20250,60
29/07/2009,09:56:00,20250,20250,20220,20225,56
29/07/2009,09:57:00,20225,20245,20225,20235,27
29/07/2009,09:58:00,20230,20230,20225,20230,11
29/07/2009,09:59:00,20230,20235,20225,20230,19
29/07/2009,10:00:00,20225,20235,20220,20230,21
29/07/2009,10:01:00,20225,20240,20225,20240,7
29/07/2009,10:02:00,20240,20260,20240,20260,36
29/07/2009,10:03:00,20270,20270,20250,20255,36
29/07/2009,10:04:00,20250,20265,20250,20265,31
29/07/2009,10:05:00,20270,20290,20265,20270,95
29/07/2009,10:06:00,20270,20295,20270,20290,60
29/07/2009,10:07:00,20295,20295,20285,20285,36
29/07/2009,10:08:00,20285,20285,20275,20275,46
29/07/2009,10:09:00,20275,20280,20275,20275,23
29/07/2009,10:10:00,20270,20275,20265,20265,34
29/07/2009,10:11:00,20265,20265,20235,20255,71
29/07/2009,10:12:00,20250,20250,20250,20250,3
29/07/2009,10:13:00,20250,20250,20250,20250,1
29/07/2009,10:14:00,20250,20285,20250,20285,49
29/07/2009,10:15:00,20290,20335,20290,20335,119
29/07/2009,10:16:00,20335,20375,20335,20350,182
29/07/2009,10:17:00,20350,20350,20320,20330,95
29/07/2009,10:18:00,20340,20340,20330,20340,32
29/07/2009,10:19:00,20340,20345,20330,20345,17
29/07/2009,10:20:00,20350,20350,20335,20335,21
29/07/2009,10:21:00,20335,20350,20330,20345,35
29/07/2009,10:22:00,20345,20345,20330,20340,57
29/07/2009,10:23:00,20335,20335,20325,20335,62
29/07/2009,10:24:00,20335,20345,20330,20330,39
29/07/2009,10:25:00,20335,20340,20325,20330,32
29/07/2009,10:26:00,20335,20335,20330,20335,8
29/07/2009,10:27:00,20330,20335,20325,20325,12
29/07/2009,10:28:00,20325,20330,20320,20320,28
29/07/2009,10:29:00,20320,20320,20310,20320,19
29/07/2009,10:30:00,20315,20330,20315,20330,38
29/07/2009,10:31:00,20325,20330,20325,20325,10
29/07/2009,10:32:00,20320,20335,20315,20335,23
29/07/2009,10:33:00,20340,20340,20335,20335,8
29/07/2009,10:34:00,20335,20335,20320,20320,13
29/07/2009,10:35:00,20325,20325,20310,20310,25
29/07/2009,10:36:00,20310,20320,20310,20320,9
29/07/2009,10:37:00,20320,20330,20310,20320,58
29/07/2009,10:38:00,20320,20320,20320,20320,3
29/07/2009,10:39:00,20315,20325,20315,20325,6
29/07/2009,10:40:00,20330,20335,20325,20330,21
29/07/2009,10:41:00,20325,20325,20320,20320,4
29/07/2009,10:42:00,20315,20320,20315,20320,11
29/07/2009,10:43:00,20320,20320,20320,20320,1
29/07/2009,10:44:00,20325,20330,20325,20330,18
29/07/2009,10:45:00,20340,20340,20340,20340,6
29/07/2009,10:46:00,20335,20345,20335,20345,9
29/07/2009,10:47:00,20345,20345,20345,20345,6
29/07/2009,10:48:00,20330,20335,20330,20330,3
29/07/2009,10:49:00,20335,20340,20315,20315,16
29/07/2009,10:50:00,20315,20330,20315,20330,25
29/07/2009,10:51:00,20325,20340,20320,20340,25
29/07/2009,10:52:00,20340,20350,20340,20340,13
29/07/2009,10:53:00,20340,20350,20340,20345,6
29/07/2009,10:54:00,20330,20335,20320,20335,17
29/07/2009,10:55:00,20335,20345,20335,20340,9
29/07/2009,10:56:00,20335,20340,20320,20320,25
29/07/2009,10:57:00,20320,20325,20320,20325,4
29/07/2009,10:58:00,20320,20320,20305,20310,43
29/07/2009,10:59:00,20310,20320,20310,20320,18
29/07/2009,11:00:00,20330,20335,20320,20320,8
29/07/2009,11:01:00,20325,20325,20305,20305,13
29/07/2009,11:02:00,20310,20310,20300,20305,12
29/07/2009,11:03:00,20310,20315,20310,20315,2
29/07/2009,11:04:00,20305,20310,20305,20310,6
29/07/2009,11:05:00,20315,20315,20315,20315,2
29/07/2009,11:06:00,20315,20325,20315,20325,8
29/07/2009,11:07:00,20330,20330,20330,20330,14
29/07/2009,11:08:00,20325,20330,20325,20330,10
29/07/2009,11:09:00,20335,20335,20325,20325,11
29/07/2009,11:10:00,20325,20325,20315,20315,10
29/07/2009,11:11:00,20320,20325,20315,20320,16
29/07/2009,11:12:00,20325,20325,20325,20325,19
29/07/2009,11:13:00,20325,20325,20325,20325,5
29/07/2009,11:14:00,20325,20325,20325,20325,4
29/07/2009,11:15:00,20330,20330,20330,20330,1
29/07/2009,11:16:00,20330,20330,20330,20330,3
29/07/2009,11:17:00,20330,20330,20325,20325,4
29/07/2009,11:18:00,20325,20325,20325,20325,1
29/07/2009,11:19:00,20325,20325,20325,20325,2
29/07/2009,11:20:00,20320,20330,20320,20330,9
29/07/2009,11:21:00,20320,20320,20320,20320,2
29/07/2009,11:22:00,20320,20320,20310,20315,25
29/07/2009,11:23:00,20310,20315,20310,20315,22
29/07/2009,11:24:00,20315,20315,20315,20315,7
29/07/2009,11:25:00,20315,20315,20315,20315,4
29/07/2009,11:26:00,20320,20330,20320,20330,18
29/07/2009,11:27:00,20330,20360,20330,20350,57
29/07/2009,11:28:00,20355,20390,20355,20380,139
29/07/2009,11:29:00,20380,20385,20380,20380,23
29/07/2009,11:30:00,20380,20380,20375,20375,21
29/07/2009,11:31:00,20375,20390,20375,20390,24
29/07/2009,11:32:00,20375,20375,20370,20370,5
29/07/2009,11:33:00,20370,20380,20370,20380,18
29/07/2009,11:34:00,20375,20375,20360,20365,22
29/07/2009,11:35:00,20365,20365,20365,20365,3
29/07/2009,11:36:00,20360,20365,20355,20355,17
29/07/2009,11:37:00,20355,20355,20345,20355,22
29/07/2009,11:38:00,20350,20350,20325,20335,65
29/07/2009,11:39:00,20335,20335,20325,20325,11
29/07/2009,11:40:00,20335,20335,20335,20335,11
29/07/2009,11:41:00,20330,20330,20320,20325,11
29/07/2009,11:42:00,20325,20345,20325,20330,24
29/07/2009,11:43:00,20340,20340,20335,20335,5
29/07/2009,11:44:00,20340,20345,20340,20345,12
29/07/2009,11:45:00,20335,20345,20335,20345,8
29/07/2009,11:46:00,20345,20345,20345,20345,1
29/07/2009,11:47:00,20340,20340,20335,20335,9
29/07/2009,11:48:00,20340,20340,20335,20335,6
29/07/2009,11:49:00,20335,20335,20325,20325,6
29/07/2009,11:50:00,20320,20330,20320,20330,12
29/07/2009,11:51:00,20335,20335,20325,20330,14
29/07/2009,11:52:00,20325,20330,20325,20325,5
29/07/2009,11:53:00,20330,20330,20330,20330,4
29/07/2009,11:54:00,20330,20330,20330,20330,2
29/07/2009,11:55:00,20330,20330,20330,20330,1
29/07/2009,11:56:00,20330,20330,20330,20330,5
29/07/2009,11:57:00,20335,20335,20320,20325,14
29/07/2009,11:58:00,20320,20320,20310,20310,18
29/07/2009,11:59:00,20310,20315,20290,20295,32
29/07/2009,12:00:00,20295,20330,20295,20330,45
29/07/2009,12:01:00,20330,20335,20305,20310,24
29/07/2009,12:02:00,20315,20320,20315,20320,2
29/07/2009,12:03:00,20320,20320,20310,20310,13
29/07/2009,12:04:00,20310,20310,20310,20310,5
29/07/2009,12:05:00,20310,20310,20305,20310,8
29/07/2009,12:06:00,20305,20305,20305,20305,2
29/07/2009,12:07:00,20310,20315,20310,20315,8
29/07/2009,12:08:00,20320,20325,20320,20325,7
29/07/2009,12:09:00,20325,20330,20325,20330,3
29/07/2009,12:10:00,20330,20335,20325,20325,8
29/07/2009,12:11:00,20330,20330,20330,20330,1
29/07/2009,12:12:00,20325,20325,20320,20320,10
29/07/2009,12:13:00,20320,20335,20320,20335,12
29/07/2009,12:14:00,20335,20335,20335,20335,1
29/07/2009,12:15:00,20325,20330,20325,20330,5
29/07/2009,12:16:00,20335,20350,20335,20340,18
29/07/2009,12:17:00,20340,20360,20340,20345,50
29/07/2009,12:18:00,20350,20355,20350,20350,7
29/07/2009,12:19:00,20345,20345,20345,20345,1
29/07/2009,12:20:00,20350,20365,20350,20365,6
29/07/2009,12:21:00,20360,20365,20350,20355,11
29/07/2009,12:22:00,20355,20365,20355,20365,5
29/07/2009,12:23:00,20370,20375,20365,20365,16
29/07/2009,12:24:00,20360,20360,20350,20350,13
29/07/2009,12:25:00,20350,20355,20350,20355,7
29/07/2009,12:26:00,20355,20355,20350,20355,4
29/07/2009,12:27:00,20355,20355,20355,20355,2
29/07/2009,12:28:00,20350,20350,20345,20350,9
29/07/2009,12:29:00,20350,20350,20345,20345,5
29/07/2009,12:30:00,20350,20355,20350,20355,2
29/07/2009,12:31:00,20340,20340,20320,20330,37
29/07/2009,12:32:00,20330,20330,20330,20330,3
29/07/2009,12:33:00,20330,20335,20330,20335,14
29/07/2009,12:34:00,20330,20330,20330,20330,1
29/07/2009,12:35:00,20335,20370,20335,20365,26
29/07/2009,12:36:00,20370,20375,20370,20375,21
29/07/2009,12:37:00,20375,20375,20370,20370,35
29/07/2009,12:38:00,20370,20370,20370,20370,2
29/07/2009,12:39:00,20375,20430,20375,20405,281
29/07/2009,12:40:00,20410,20420,20400,20405,57
29/07/2009,12:41:00,20405,20405,20395,20400,23
29/07/2009,12:42:00,20405,20410,20400,20400,17
29/07/2009,12:43:00,20405,20405,20390,20390,26
29/07/2009,12:44:00,20390,20390,20365,20365,55
29/07/2009,12:45:00,20375,20390,20365,20390,34
29/07/2009,12:46:00,20390,20395,20385,20385,14
29/07/2009,12:47:00,20385,20385,20375,20375,14
29/07/2009,12:48:00,20370,20395,20365,20395,20
29/07/2009,12:49:00,20390,20390,20380,20385,5
29/07/2009,12:50:00,20385,20385,20380,20385,8
29/07/2009,12:51:00,20385,20385,20385,20385,2
29/07/2009,12:52:00,20385,20385,20385,20385,6
29/07/2009,12:53:00,20390,20395,20380,20390,19
29/07/2009,12:54:00,20390,20400,20390,20400,11
29/07/2009,12:55:00,20400,20420,20395,20410,48
29/07/2009,12:56:00,20405,20405,20400,20400,12
29/07/2009,12:57:00,20395,20395,20385,20385,10
29/07/2009,12:58:00,20385,20385,20380,20385,10
29/07/2009,12:59:00,20385,20390,20385,20390,4
29/07/2009,13:00:00,20395,20400,20385,20385,6
29/07/2009,13:01:00,20385,20385,20380,20380,11
29/07/2009,13:02:00,20380,20385,20380,20380,19
29/07/2009,13:03:00,20385,20385,20365,20375,18
29/07/2009,13:04:00,20370,20375,20360,20360,19
29/07/2009,13:05:00,20365,20375,20365,20375,8
29/07/2009,13:06:00,20370,20370,20365,20370,7
29/07/2009,13:07:00,20365,20370,20365,20370,8
29/07/2009,13:08:00,20370,20370,20370,20370,1
29/07/2009,13:09:00,20365,20375,20360,20360,23
29/07/2009,13:10:00,20360,20365,20355,20355,26
29/07/2009,13:11:00,20360,20360,20350,20350,34
29/07/2009,13:12:00,20355,20355,20345,20345,24
29/07/2009,13:13:00,20350,20350,20335,20335,50
29/07/2009,13:14:00,20345,20350,20345,20350,11
29/07/2009,13:15:00,20355,20360,20350,20350,10
29/07/2009,13:16:00,20345,20345,20345,20345,2
29/07/2009,13:18:00,20355,20355,20355,20355,1
29/07/2009,13:19:00,20350,20355,20350,20355,2
29/07/2009,13:20:00,20360,20360,20355,20355,4
29/07/2009,13:21:00,20355,20355,20355,20355,4
29/07/2009,13:22:00,20360,20360,20360,20360,1
29/07/2009,13:23:00,20350,20350,20350,20350,8
29/07/2009,13:24:00,20350,20350,20350,20350,1
29/07/2009,13:25:00,20350,20360,20350,20360,2
29/07/2009,13:26:00,20355,20355,20350,20350,5
29/07/2009,13:27:00,20345,20350,20335,20345,23
29/07/2009,13:28:00,20345,20350,20345,20350,10
29/07/2009,13:29:00,20345,20345,20325,20330,18
29/07/2009,13:30:00,20335,20335,20330,20330,6
29/07/2009,13:31:00,20330,20335,20330,20335,3
29/07/2009,13:32:00,20335,20335,20325,20330,13
29/07/2009,13:33:00,20335,20335,20335,20335,2
29/07/2009,13:34:00,20335,20335,20335,20335,1
29/07/2009,13:35:00,20335,20335,20335,20335,1
29/07/2009,13:36:00,20335,20335,20335,20335,6
29/07/2009,13:37:00,20335,20335,20330,20330,3
29/07/2009,13:38:00,20330,20335,20325,20335,12
29/07/2009,13:39:00,20330,20335,20330,20335,5
29/07/2009,13:40:00,20345,20345,20345,20345,2
29/07/2009,13:41:00,20355,20355,20350,20350,6
29/07/2009,13:42:00,20345,20345,20340,20340,5
29/07/2009,13:44:00,20335,20345,20335,20345,6
29/07/2009,13:45:00,20345,20345,20345,20345,1
29/07/2009,13:46:00,20345,20345,20345,20345,2
29/07/2009,13:47:00,20345,20345,20345,20345,3
29/07/2009,13:48:00,20350,20355,20350,20350,3
29/07/2009,13:49:00,20355,20360,20345,20360,7
29/07/2009,13:50:00,20360,20380,20360,20375,20
29/07/2009,13:51:00,20375,20375,20370,20375,30
29/07/2009,13:52:00,20380,20380,20380,20380,1
29/07/2009,13:53:00,20380,20380,20380,20380,5
29/07/2009,13:54:00,20380,20385,20380,20385,7
29/07/2009,13:55:00,20380,20380,20380,20380,2
29/07/2009,13:56:00,20375,20380,20370,20370,18
29/07/2009,13:57:00,20380,20380,20370,20370,6
29/07/2009,13:58:00,20365,20370,20345,20350,23
29/07/2009,13:59:00,20350,20350,20330,20335,19
29/07/2009,14:00:00,20335,20355,20335,20355,8
29/07/2009,14:01:00,20350,20350,20350,20350,3
29/07/2009,14:02:00,20345,20355,20345,20355,8
29/07/2009,14:03:00,20345,20345,20345,20345,1
29/07/2009,14:05:00,20350,20350,20350,20350,8
29/07/2009,14:06:00,20345,20345,20345,20345,1
29/07/2009,14:07:00,20345,20350,20340,20340,14
29/07/2009,14:08:00,20340,20340,20340,20340,5
29/07/2009,14:09:00,20345,20350,20345,20350,6
29/07/2009,14:10:00,20350,20360,20350,20360,6
29/07/2009,14:11:00,20365,20365,20365,20365,4
29/07/2009,14:12:00,20355,20355,20350,20355,5
29/07/2009,14:13:00,20350,20355,20345,20355,9
29/07/2009,14:14:00,20355,20355,20345,20345,5
29/07/2009,14:15:00,20345,20350,20345,20345,8
29/07/2009,14:16:00,20350,20370,20350,20370,15
29/07/2009,14:17:00,20360,20360,20355,20355,4
29/07/2009,14:19:00,20360,20360,20355,20355,4
29/07/2009,14:20:00,20365,20375,20365,20375,10
29/07/2009,14:21:00,20375,20380,20360,20370,23
29/07/2009,14:22:00,20375,20375,20370,20370,5
29/07/2009,14:24:00,20375,20380,20370,20370,15
29/07/2009,14:25:00,20370,20390,20370,20390,16
29/07/2009,14:26:00,20390,20390,20380,20380,17
29/07/2009,14:27:00,20380,20390,20375,20390,30
29/07/2009,14:28:00,20385,20400,20380,20380,45
29/07/2009,14:29:00,20385,20405,20380,20395,33
29/07/2009,14:30:00,20395,20420,20325,20340,138
29/07/2009,14:31:00,20340,20375,20340,20370,54
29/07/2009,14:32:00,20375,20390,20360,20380,53
29/07/2009,14:33:00,20385,20390,20370,20370,35
29/07/2009,14:34:00,20375,20390,20375,20390,17
29/07/2009,14:35:00,20385,20385,20350,20350,40
29/07/2009,14:36:00,20350,20360,20345,20350,19
29/07/2009,14:37:00,20350,20350,20345,20350,15
29/07/2009,14:38:00,20355,20360,20345,20350,14
29/07/2009,14:39:00,20355,20355,20320,20335,45
29/07/2009,14:40:00,20330,20345,20325,20335,33
29/07/2009,14:41:00,20330,20340,20330,20340,28
29/07/2009,14:42:00,20340,20340,20315,20320,29
29/07/2009,14:43:00,20320,20335,20320,20335,23
29/07/2009,14:44:00,20325,20325,20305,20305,33
29/07/2009,14:45:00,20305,20320,20305,20320,30
29/07/2009,14:46:00,20310,20320,20300,20300,35
29/07/2009,14:47:00,20305,20325,20305,20325,12
29/07/2009,14:48:00,20320,20330,20320,20330,5
29/07/2009,14:49:00,20325,20325,20310,20315,11
29/07/2009,14:51:00,20315,20315,20305,20305,12
29/07/2009,14:52:00,20305,20310,20300,20300,28
29/07/2009,14:53:00,20305,20305,20295,20305,33
29/07/2009,14:54:00,20310,20320,20310,20310,13
29/07/2009,14:55:00,20315,20315,20305,20305,11
29/07/2009,14:56:00,20300,20300,20290,20295,38
29/07/2009,14:57:00,20300,20320,20300,20315,37
29/07/2009,14:58:00,20310,20310,20305,20310,7
29/07/2009,14:59:00,20310,20315,20305,20305,25
29/07/2009,15:00:00,20300,20325,20300,20325,33
29/07/2009,15:01:00,20325,20340,20325,20325,30
29/07/2009,15:02:00,20330,20335,20325,20325,6
29/07/2009,15:03:00,20325,20345,20325,20330,34
29/07/2009,15:04:00,20330,20330,20330,20330,3
29/07/2009,15:05:00,20335,20335,20330,20330,4
29/07/2009,15:07:00,20335,20335,20330,20330,13
29/07/2009,15:08:00,20330,20330,20325,20330,9
29/07/2009,15:09:00,20325,20325,20310,20310,21
29/07/2009,15:10:00,20310,20310,20295,20300,15
29/07/2009,15:11:00,20300,20300,20295,20295,14
29/07/2009,15:12:00,20295,20295,20285,20285,23
29/07/2009,15:13:00,20285,20285,20270,20280,41
29/07/2009,15:14:00,20280,20305,20280,20295,46
29/07/2009,15:15:00,20295,20300,20290,20290,16
29/07/2009,15:16:00,20285,20300,20280,20290,40
29/07/2009,15:17:00,20290,20295,20285,20290,27
29/07/2009,15:18:00,20290,20310,20290,20290,18
29/07/2009,15:19:00,20290,20295,20285,20285,10
29/07/2009,15:20:00,20285,20295,20285,20295,4
29/07/2009,15:21:00,20300,20305,20290,20290,8
29/07/2009,15:22:00,20285,20285,20285,20285,4
29/07/2009,15:23:00,20285,20295,20285,20295,2
29/07/2009,15:24:00,20290,20290,20290,20290,1
29/07/2009,15:25:00,20290,20290,20290,20290,5
29/07/2009,15:26:00,20285,20305,20285,20305,16
29/07/2009,15:27:00,20300,20300,20300,20300,2
29/07/2009,15:28:00,20295,20300,20295,20295,5
29/07/2009,15:29:00,20300,20300,20300,20300,4
29/07/2009,15:30:00,20305,20305,20275,20280,46
29/07/2009,15:31:00,20280,20300,20280,20295,32
29/07/2009,15:32:00,20300,20310,20295,20295,16
29/07/2009,15:33:00,20305,20335,20305,20320,52
29/07/2009,15:34:00,20325,20325,20295,20300,30
29/07/2009,15:35:00,20295,20295,20255,20260,81
29/07/2009,15:36:00,20260,20280,20260,20260,26
29/07/2009,15:37:00,20255,20265,20255,20260,13
29/07/2009,15:38:00,20260,20260,20250,20250,21
29/07/2009,15:39:00,20255,20285,20250,20270,55
29/07/2009,15:40:00,20265,20275,20255,20270,34
29/07/2009,15:41:00,20275,20275,20255,20260,38
29/07/2009,15:42:00,20255,20260,20250,20255,45
29/07/2009,15:43:00,20250,20285,20250,20275,47
29/07/2009,15:44:00,20275,20305,20270,20300,60
29/07/2009,15:45:00,20305,20340,20300,20335,30
29/07/2009,15:46:00,20335,20340,20320,20335,51
29/07/2009,15:47:00,20335,20340,20325,20330,23
29/07/2009,15:48:00,20335,20335,20315,20315,32
29/07/2009,15:49:00,20315,20325,20305,20305,30
29/07/2009,15:50:00,20310,20320,20300,20300,29
29/07/2009,15:51:00,20300,20300,20285,20285,19
29/07/2009,15:52:00,20275,20290,20275,20275,45
29/07/2009,15:53:00,20280,20285,20270,20285,69
29/07/2009,15:54:00,20275,20285,20275,20275,5
29/07/2009,15:55:00,20275,20275,20255,20270,43
29/07/2009,15:56:00,20275,20290,20275,20285,19
29/07/2009,15:57:00,20285,20325,20285,20325,62
29/07/2009,15:58:00,20330,20345,20320,20345,31
29/07/2009,15:59:00,20340,20355,20340,20345,50
29/07/2009,16:00:00,20340,20375,20340,20350,141
29/07/2009,16:01:00,20355,20365,20345,20355,17
29/07/2009,16:02:00,20365,20365,20345,20350,26
29/07/2009,16:03:00,20350,20355,20345,20345,9
29/07/2009,16:04:00,20345,20390,20340,20390,79
29/07/2009,16:05:00,20390,20420,20390,20415,103
29/07/2009,16:06:00,20410,20420,20395,20420,46
29/07/2009,16:07:00,20415,20415,20390,20395,69
29/07/2009,16:08:00,20395,20400,20385,20390,41
29/07/2009,16:09:00,20390,20400,20365,20375,63
29/07/2009,16:10:00,20370,20390,20370,20390,35
29/07/2009,16:11:00,20395,20400,20370,20380,58
29/07/2009,16:12:00,20380,20395,20375,20390,23
29/07/2009,16:13:00,20390,20410,20385,20400,66
29/07/2009,16:14:00,20400,20410,20400,20410,12
29/07/2009,16:15:00,20415,20425,20400,20405,59
29/07/2009,16:16:00,20405,20410,20395,20395,20
29/07/2009,16:17:00,20400,20400,20390,20390,9
29/07/2009,16:18:00,20385,20390,20365,20365,52
29/07/2009,16:19:00,20365,20365,20350,20360,41
29/07/2009,16:20:00,20365,20375,20360,20375,38
29/07/2009,16:21:00,20380,20380,20375,20380,14
29/07/2009,16:22:00,20380,20380,20350,20355,36
29/07/2009,16:23:00,20360,20365,20360,20365,14
29/07/2009,16:24:00,20370,20370,20360,20360,8
29/07/2009,16:25:00,20355,20360,20350,20355,19
29/07/2009,16:26:00,20360,20385,20360,20375,37
29/07/2009,16:27:00,20375,20390,20375,20390,29
29/07/2009,16:28:00,20395,20405,20375,20390,26
29/07/2009,16:29:00,20395,20405,20390,20390,29
29/07/2009,16:30:00,20390,20390,20360,20370,43
29/07/2009,16:31:00,20370,20370,20340,20350,283
29/07/2009,16:32:00,20345,20355,20340,20350,14
29/07/2009,16:33:00,20350,20355,20335,20335,21
29/07/2009,16:34:00,20340,20360,20335,20355,32
29/07/2009,16:35:00,20355,20355,20320,20320,42
29/07/2009,16:36:00,20320,20335,20315,20335,19
29/07/2009,16:37:00,20335,20345,20330,20340,28
29/07/2009,16:38:00,20345,20350,20335,20345,12
29/07/2009,16:39:00,20350,20350,20330,20330,27
29/07/2009,16:40:00,20330,20350,20325,20345,32
29/07/2009,16:41:00,20350,20365,20350,20365,61
29/07/2009,16:42:00,20365,20380,20365,20365,40
29/07/2009,16:43:00,20360,20375,20355,20365,32
29/07/2009,16:44:00,20365,20365,20345,20345,26
29/07/2009,16:45:00,20340,20340,20335,20340,42
29/07/2009,16:46:00,20340,20370,20335,20370,40
29/07/2009,16:47:00,20365,20370,20335,20335,42
29/07/2009,16:48:00,20345,20365,20345,20365,18
29/07/2009,16:49:00,20365,20375,20355,20360,21
29/07/2009,16:50:00,20365,20365,20360,20360,2
29/07/2009,16:51:00,20355,20380,20355,20375,20
29/07/2009,16:52:00,20380,20390,20375,20380,39
29/07/2009,16:53:00,20380,20380,20370,20370,26
29/07/2009,16:54:00,20370,20390,20370,20385,21
29/07/2009,16:55:00,20390,20390,20370,20370,35
29/07/2009,16:56:00,20375,20375,20340,20345,33
29/07/2009,16:57:00,20345,20350,20335,20335,26
29/07/2009,16:58:00,20335,20350,20335,20350,13
29/07/2009,16:59:00,20350,20355,20350,20350,15
29/07/2009,17:00:00,20350,20375,20350,20375,30
29/07/2009,17:01:00,20370,20380,20370,20375,40
29/07/2009,17:02:00,20370,20370,20350,20365,31
29/07/2009,17:03:00,20360,20365,20350,20350,30
29/07/2009,17:04:00,20350,20355,20335,20335,28
29/07/2009,17:05:00,20335,20345,20335,20345,32
29/07/2009,17:06:00,20340,20350,20335,20350,8
29/07/2009,17:07:00,20345,20355,20345,20355,19
29/07/2009,17:08:00,20355,20360,20345,20345,10
29/07/2009,17:09:00,20350,20365,20350,20360,9
29/07/2009,17:10:00,20365,20370,20360,20370,17
29/07/2009,17:11:00,20360,20360,20345,20345,19
29/07/2009,17:12:00,20350,20350,20340,20340,15
29/07/2009,17:13:00,20340,20340,20340,20340,8
29/07/2009,17:14:00,20340,20340,20310,20320,76
29/07/2009,17:15:00,20320,20325,20315,20325,19
29/07/2009,17:16:00,20330,20330,20315,20315,21
29/07/2009,17:17:00,20315,20315,20300,20305,31
29/07/2009,17:18:00,20305,20315,20305,20310,14
29/07/2009,17:19:00,20310,20315,20310,20310,14
29/07/2009,17:20:00,20305,20320,20305,20315,27
29/07/2009,17:21:00,20315,20315,20305,20310,48
29/07/2009,17:22:00,20315,20315,20295,20300,44
29/07/2009,17:23:00,20300,20300,20280,20290,42
29/07/2009,17:24:00,20285,20290,20265,20280,50
29/07/2009,17:25:00,20275,20280,20265,20270,51
29/07/2009,17:26:00,20270,20285,20270,20280,27
29/07/2009,17:27:00,20280,20285,20275,20280,23
29/07/2009,17:28:00,20280,20295,20280,20280,43
29/07/2009,17:29:00,20285,20315,20275,20300,83
29/07/2009,17:30:00,20300,20300,20285,20290,37
29/07/2009,17:31:00,20290,20300,20290,20300,40
29/07/2009,17:32:00,20300,20320,20300,20320,70
29/07/2009,17:33:00,20320,20320,20315,20320,32
29/07/2009,17:34:00,20315,20320,20300,20305,57
29/07/2009,17:35:00,20300,20305,20295,20300,17
29/07/2009,17:36:00,20295,20295,20290,20290,20
29/07/2009,17:37:00,20295,20295,20270,20285,66
29/07/2009,17:38:00,20285,20285,20275,20280,18
29/07/2009,17:39:00,20275,20285,20265,20265,43