DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
30/07/2009,09:00:00,20480,20480,20440,20475,159
30/07/2009,09:01:00,20465,20465,20435,20440,96
30/07/2009,09:02:00,20435,20465,20435,20460,67
30/07/2009,09:03:00,20460,20460,20440,20445,87
30/07/2009,09:04:00,20445,20455,20435,20435,100
30/07/2009,09:05:00,20430,20450,20410,20450,330
30/07/2009,09:06:00,20445,20450,20435,20450,87
30/07/2009,09:07:00,20450,20460,20440,20440,104
30/07/2009,09:08:00,20445,20450,20435,20445,28
30/07/2009,09:09:00,20440,20450,20440,20450,20
30/07/2009,09:10:00,20450,20450,20435,20450,40
30/07/2009,09:11:00,20445,20445,20420,20420,21
30/07/2009,09:12:00,20425,20435,20425,20430,18
30/07/2009,09:13:00,20435,20450,20435,20435,12
30/07/2009,09:14:00,20425,20435,20425,20435,14
30/07/2009,09:15:00,20440,20440,20415,20420,66
30/07/2009,09:16:00,20425,20435,20420,20430,22
30/07/2009,09:17:00,20425,20430,20425,20430,19
30/07/2009,09:18:00,20425,20425,20405,20410,95
30/07/2009,09:19:00,20410,20415,20405,20415,36
30/07/2009,09:20:00,20415,20420,20415,20420,9
30/07/2009,09:21:00,20415,20415,20410,20415,8
30/07/2009,09:22:00,20410,20420,20410,20420,11
30/07/2009,09:23:00,20425,20430,20420,20430,30
30/07/2009,09:24:00,20430,20435,20430,20430,19
30/07/2009,09:25:00,20425,20425,20425,20425,2
30/07/2009,09:26:00,20430,20430,20425,20425,10
30/07/2009,09:27:00,20425,20425,20415,20415,26
30/07/2009,09:28:00,20410,20415,20410,20410,12
30/07/2009,09:29:00,20415,20430,20415,20425,32
30/07/2009,09:30:00,20425,20425,20415,20425,28
30/07/2009,09:31:00,20415,20415,20395,20400,75
30/07/2009,09:32:00,20395,20395,20375,20375,92
30/07/2009,09:33:00,20370,20375,20350,20350,43
30/07/2009,09:34:00,20350,20365,20350,20365,30
30/07/2009,09:35:00,20365,20370,20345,20370,40
30/07/2009,09:36:00,20370,20370,20345,20350,23
30/07/2009,09:37:00,20350,20360,20350,20360,13
30/07/2009,09:38:00,20360,20375,20360,20360,33
30/07/2009,09:39:00,20355,20355,20340,20350,21
30/07/2009,09:40:00,20350,20355,20330,20355,36
30/07/2009,09:41:00,20355,20355,20340,20350,19
30/07/2009,09:42:00,20350,20395,20350,20390,77
30/07/2009,09:43:00,20390,20390,20370,20375,11
30/07/2009,09:44:00,20375,20375,20365,20365,9
30/07/2009,09:45:00,20365,20370,20365,20370,14
30/07/2009,09:46:00,20370,20370,20360,20370,10
30/07/2009,09:47:00,20370,20380,20370,20375,15
30/07/2009,09:48:00,20375,20375,20370,20370,7
30/07/2009,09:49:00,20365,20375,20360,20375,21
30/07/2009,09:50:00,20380,20390,20375,20380,25
30/07/2009,09:51:00,20380,20380,20380,20380,11
30/07/2009,09:52:00,20375,20385,20370,20385,31
30/07/2009,09:53:00,20380,20385,20370,20370,27
30/07/2009,09:54:00,20375,20380,20370,20380,11
30/07/2009,09:55:00,20375,20375,20360,20365,124
30/07/2009,09:56:00,20360,20365,20360,20365,8
30/07/2009,09:57:00,20360,20365,20355,20365,34
30/07/2009,09:58:00,20360,20380,20360,20380,34
30/07/2009,09:59:00,20375,20390,20375,20385,26
30/07/2009,10:00:00,20380,20380,20375,20380,17
30/07/2009,10:01:00,20380,20400,20380,20390,26
30/07/2009,10:02:00,20390,20390,20390,20390,3
30/07/2009,10:03:00,20395,20395,20385,20390,11
30/07/2009,10:04:00,20385,20385,20375,20380,25
30/07/2009,10:05:00,20370,20370,20355,20370,20
30/07/2009,10:06:00,20365,20365,20350,20355,30
30/07/2009,10:07:00,20360,20370,20360,20370,17
30/07/2009,10:08:00,20370,20370,20370,20370,2
30/07/2009,10:09:00,20370,20375,20365,20365,6
30/07/2009,10:10:00,20360,20370,20360,20365,18
30/07/2009,10:11:00,20360,20360,20360,20360,2
30/07/2009,10:12:00,20370,20385,20370,20385,11
30/07/2009,10:13:00,20375,20375,20370,20370,5
30/07/2009,10:14:00,20370,20370,20365,20365,4
30/07/2009,10:16:00,20370,20375,20365,20375,4
30/07/2009,10:17:00,20380,20400,20375,20395,55
30/07/2009,10:18:00,20390,20395,20390,20390,13
30/07/2009,10:19:00,20395,20395,20385,20395,17
30/07/2009,10:20:00,20395,20395,20370,20390,37
30/07/2009,10:21:00,20380,20385,20380,20385,3
30/07/2009,10:22:00,20385,20395,20385,20395,26
30/07/2009,10:23:00,20400,20400,20385,20395,30
30/07/2009,10:24:00,20395,20405,20395,20395,19
30/07/2009,10:25:00,20395,20395,20375,20375,22
30/07/2009,10:26:00,20375,20380,20375,20380,3
30/07/2009,10:27:00,20390,20390,20390,20390,2
30/07/2009,10:28:00,20390,20390,20385,20385,6
30/07/2009,10:29:00,20385,20385,20385,20385,13
30/07/2009,10:30:00,20390,20390,20390,20390,11
30/07/2009,10:31:00,20390,20390,20380,20380,14
30/07/2009,10:32:00,20375,20390,20375,20385,13
30/07/2009,10:33:00,20385,20385,20380,20380,5
30/07/2009,10:34:00,20385,20385,20385,20385,1
30/07/2009,10:35:00,20390,20395,20390,20395,7
30/07/2009,10:36:00,20390,20390,20390,20390,1
30/07/2009,10:37:00,20385,20385,20380,20385,15
30/07/2009,10:38:00,20385,20385,20385,20385,3
30/07/2009,10:39:00,20385,20385,20380,20380,7
30/07/2009,10:40:00,20380,20380,20380,20380,1
30/07/2009,10:41:00,20380,20395,20380,20395,15
30/07/2009,10:42:00,20395,20395,20395,20395,14
30/07/2009,10:43:00,20395,20395,20390,20395,10
30/07/2009,10:44:00,20395,20395,20395,20395,1
30/07/2009,10:45:00,20395,20405,20395,20400,16
30/07/2009,10:46:00,20400,20415,20400,20410,52
30/07/2009,10:47:00,20415,20425,20405,20420,27
30/07/2009,10:48:00,20425,20425,20410,20410,9
30/07/2009,10:49:00,20415,20415,20410,20410,4
30/07/2009,10:50:00,20410,20410,20410,20410,3
30/07/2009,10:51:00,20405,20410,20405,20410,14
30/07/2009,10:52:00,20415,20415,20405,20405,5
30/07/2009,10:53:00,20405,20410,20400,20405,13
30/07/2009,10:54:00,20410,20430,20410,20430,16
30/07/2009,10:55:00,20430,20430,20410,20425,23
30/07/2009,10:56:00,20425,20425,20420,20425,12
30/07/2009,10:57:00,20425,20430,20425,20425,4
30/07/2009,10:58:00,20420,20420,20420,20420,3
30/07/2009,10:59:00,20420,20420,20410,20415,7
30/07/2009,11:00:00,20410,20430,20410,20430,26
30/07/2009,11:01:00,20435,20450,20430,20440,43
30/07/2009,11:02:00,20435,20435,20420,20425,20
30/07/2009,11:03:00,20430,20450,20430,20450,15
30/07/2009,11:04:00,20445,20445,20440,20445,8
30/07/2009,11:05:00,20445,20445,20435,20435,4
30/07/2009,11:06:00,20440,20445,20440,20445,8
30/07/2009,11:07:00,20440,20445,20435,20435,16
30/07/2009,11:08:00,20440,20450,20440,20450,20
30/07/2009,11:09:00,20450,20450,20445,20450,13
30/07/2009,11:10:00,20455,20490,20455,20485,102
30/07/2009,11:11:00,20485,20490,20475,20480,34
30/07/2009,11:12:00,20470,20480,20470,20475,26
30/07/2009,11:13:00,20475,20475,20470,20470,7
30/07/2009,11:14:00,20470,20480,20465,20475,19
30/07/2009,11:15:00,20470,20480,20470,20475,11
30/07/2009,11:16:00,20465,20470,20460,20470,10
30/07/2009,11:17:00,20465,20475,20465,20470,5
30/07/2009,11:18:00,20465,20470,20465,20465,4
30/07/2009,11:19:00,20465,20475,20465,20475,11
30/07/2009,11:20:00,20470,20485,20470,20480,37
30/07/2009,11:21:00,20480,20490,20480,20490,7
30/07/2009,11:22:00,20490,20490,20485,20485,24
30/07/2009,11:23:00,20485,20485,20480,20485,14
30/07/2009,11:24:00,20485,20485,20480,20485,13
30/07/2009,11:25:00,20485,20490,20480,20490,21
30/07/2009,11:26:00,20480,20485,20475,20480,40
30/07/2009,11:27:00,20480,20480,20470,20475,11
30/07/2009,11:28:00,20475,20475,20475,20475,2
30/07/2009,11:29:00,20480,20480,20475,20480,5
30/07/2009,11:30:00,20475,20480,20470,20480,15
30/07/2009,11:31:00,20475,20490,20475,20485,15
30/07/2009,11:32:00,20480,20515,20480,20500,137
30/07/2009,11:33:00,20500,20510,20500,20505,30
30/07/2009,11:34:00,20510,20510,20500,20500,29
30/07/2009,11:35:00,20500,20515,20495,20495,45
30/07/2009,11:36:00,20500,20505,20490,20495,22
30/07/2009,11:37:00,20490,20490,20490,20490,5
30/07/2009,11:38:00,20490,20495,20490,20490,5
30/07/2009,11:39:00,20495,20495,20495,20495,7
30/07/2009,11:40:00,20495,20495,20490,20495,16
30/07/2009,11:41:00,20485,20485,20480,20480,14
30/07/2009,11:42:00,20480,20480,20480,20480,2
30/07/2009,11:43:00,20485,20490,20485,20490,14
30/07/2009,11:44:00,20490,20500,20485,20490,27
30/07/2009,11:45:00,20495,20495,20485,20495,10
30/07/2009,11:46:00,20490,20490,20485,20490,8
30/07/2009,11:47:00,20490,20510,20490,20505,36
30/07/2009,11:48:00,20500,20500,20495,20495,6
30/07/2009,11:49:00,20490,20490,20480,20480,24
30/07/2009,11:50:00,20485,20490,20480,20490,14
30/07/2009,11:51:00,20495,20495,20485,20490,5
30/07/2009,11:52:00,20495,20500,20495,20500,6
30/07/2009,11:53:00,20500,20505,20500,20505,14
30/07/2009,11:54:00,20495,20495,20485,20490,12
30/07/2009,11:55:00,20495,20510,20495,20500,45
30/07/2009,11:56:00,20500,20500,20500,20500,1
30/07/2009,11:57:00,20500,20500,20500,20500,1
30/07/2009,11:58:00,20500,20505,20500,20505,8
30/07/2009,11:59:00,20500,20500,20500,20500,1
30/07/2009,12:00:00,20505,20510,20505,20505,20
30/07/2009,12:01:00,20510,20525,20505,20505,89
30/07/2009,12:02:00,20505,20510,20505,20510,10
30/07/2009,12:03:00,20510,20510,20510,20510,5
30/07/2009,12:04:00,20515,20515,20510,20510,5
30/07/2009,12:05:00,20510,20510,20505,20505,5
30/07/2009,12:06:00,20510,20510,20510,20510,2
30/07/2009,12:07:00,20510,20510,20505,20510,6
30/07/2009,12:09:00,20510,20515,20510,20515,23
30/07/2009,12:10:00,20515,20520,20510,20510,11
30/07/2009,12:11:00,20510,20515,20510,20515,7
30/07/2009,12:12:00,20515,20515,20500,20500,23
30/07/2009,12:13:00,20505,20510,20505,20510,8
30/07/2009,12:15:00,20515,20525,20515,20520,41
30/07/2009,12:16:00,20520,20525,20515,20525,64
30/07/2009,12:17:00,20525,20530,20520,20520,23
30/07/2009,12:18:00,20525,20525,20520,20520,18
30/07/2009,12:19:00,20520,20520,20520,20520,9
30/07/2009,12:20:00,20525,20525,20515,20515,13
30/07/2009,12:21:00,20520,20520,20520,20520,3
30/07/2009,12:22:00,20515,20530,20515,20530,31
30/07/2009,12:23:00,20525,20530,20525,20525,24
30/07/2009,12:24:00,20530,20530,20530,20530,5
30/07/2009,12:25:00,20530,20530,20525,20525,2
30/07/2009,12:26:00,20525,20525,20525,20525,3
30/07/2009,12:27:00,20525,20540,20525,20540,51
30/07/2009,12:28:00,20535,20540,20535,20535,11
30/07/2009,12:29:00,20535,20540,20530,20530,11
30/07/2009,12:30:00,20530,20540,20530,20535,10
30/07/2009,12:31:00,20535,20535,20525,20530,25
30/07/2009,12:32:00,20530,20530,20525,20525,7
30/07/2009,12:33:00,20525,20530,20525,20525,8
30/07/2009,12:34:00,20530,20530,20525,20525,5
30/07/2009,12:35:00,20525,20525,20510,20510,14
30/07/2009,12:36:00,20505,20505,20480,20485,82
30/07/2009,12:37:00,20485,20485,20480,20480,19
30/07/2009,12:38:00,20490,20490,20490,20490,1
30/07/2009,12:39:00,20485,20485,20480,20480,3
30/07/2009,12:40:00,20480,20480,20480,20480,6
30/07/2009,12:41:00,20480,20485,20480,20485,10
30/07/2009,12:42:00,20495,20505,20495,20500,9
30/07/2009,12:43:00,20490,20495,20490,20495,3
30/07/2009,12:44:00,20495,20495,20495,20495,3
30/07/2009,12:45:00,20495,20495,20495,20495,2
30/07/2009,12:46:00,20495,20495,20495,20495,1
30/07/2009,12:47:00,20485,20495,20485,20495,6
30/07/2009,12:48:00,20495,20500,20495,20500,5
30/07/2009,12:49:00,20505,20515,20500,20515,17
30/07/2009,12:50:00,20505,20505,20505,20505,2
30/07/2009,12:51:00,20500,20500,20500,20500,3
30/07/2009,12:54:00,20495,20495,20490,20490,7
30/07/2009,12:55:00,20490,20500,20490,20500,4
30/07/2009,12:56:00,20500,20500,20500,20500,2
30/07/2009,12:58:00,20500,20500,20500,20500,1
30/07/2009,12:59:00,20500,20500,20500,20500,15
30/07/2009,13:00:00,20500,20505,20500,20505,9
30/07/2009,13:02:00,20505,20505,20505,20505,5
30/07/2009,13:03:00,20510,20510,20505,20505,23
30/07/2009,13:05:00,20510,20510,20510,20510,1
30/07/2009,13:06:00,20505,20510,20505,20505,8
30/07/2009,13:08:00,20510,20515,20510,20515,8
30/07/2009,13:10:00,20515,20515,20510,20510,6
30/07/2009,13:11:00,20505,20505,20505,20505,1
30/07/2009,13:12:00,20500,20500,20500,20500,5
30/07/2009,13:13:00,20505,20505,20505,20505,1
30/07/2009,13:14:00,20510,20510,20510,20510,7
30/07/2009,13:15:00,20505,20505,20505,20505,1
30/07/2009,13:16:00,20515,20515,20515,20515,9
30/07/2009,13:17:00,20510,20525,20510,20525,13
30/07/2009,13:19:00,20520,20520,20515,20515,3
30/07/2009,13:20:00,20525,20525,20515,20515,5
30/07/2009,13:21:00,20515,20525,20515,20525,7
30/07/2009,13:22:00,20520,20520,20520,20520,1
30/07/2009,13:23:00,20520,20520,20515,20515,5
30/07/2009,13:24:00,20510,20510,20510,20510,2
30/07/2009,13:25:00,20510,20520,20510,20520,3
30/07/2009,13:27:00,20510,20510,20505,20510,8
30/07/2009,13:28:00,20510,20510,20510,20510,3
30/07/2009,13:29:00,20515,20515,20515,20515,1
30/07/2009,13:30:00,20505,20505,20505,20505,2
30/07/2009,13:31:00,20505,20515,20505,20515,6
30/07/2009,13:32:00,20510,20510,20510,20510,1
30/07/2009,13:33:00,20510,20510,20510,20510,2
30/07/2009,13:34:00,20510,20510,20510,20510,2
30/07/2009,13:35:00,20515,20515,20510,20510,11
30/07/2009,13:36:00,20510,20510,20510,20510,1
30/07/2009,13:37:00,20510,20510,20510,20510,6
30/07/2009,13:38:00,20515,20515,20515,20515,1
30/07/2009,13:39:00,20510,20510,20510,20510,2
30/07/2009,13:40:00,20515,20515,20515,20515,1
30/07/2009,13:41:00,20515,20520,20515,20520,3
30/07/2009,13:42:00,20515,20515,20515,20515,1
30/07/2009,13:43:00,20525,20525,20515,20515,13
30/07/2009,13:44:00,20520,20520,20515,20515,8
30/07/2009,13:45:00,20525,20525,20520,20520,19
30/07/2009,13:46:00,20525,20530,20510,20510,15
30/07/2009,13:47:00,20515,20515,20515,20515,4
30/07/2009,13:48:00,20515,20515,20515,20515,3
30/07/2009,13:49:00,20515,20515,20510,20510,4
30/07/2009,13:50:00,20510,20515,20510,20515,4
30/07/2009,13:51:00,20520,20520,20520,20520,1
30/07/2009,13:52:00,20525,20525,20525,20525,4
30/07/2009,13:53:00,20520,20520,20515,20520,9
30/07/2009,13:54:00,20520,20535,20520,20530,16
30/07/2009,13:55:00,20530,20530,20520,20525,14
30/07/2009,13:56:00,20520,20520,20520,20520,2
30/07/2009,13:57:00,20525,20535,20525,20525,15
30/07/2009,13:58:00,20530,20530,20530,20530,1
30/07/2009,13:59:00,20525,20530,20525,20530,2
30/07/2009,14:00:00,20520,20520,20505,20510,22
30/07/2009,14:01:00,20515,20515,20500,20515,27
30/07/2009,14:02:00,20515,20535,20505,20505,54
30/07/2009,14:03:00,20510,20520,20500,20510,32
30/07/2009,14:04:00,20505,20515,20505,20510,15
30/07/2009,14:05:00,20520,20530,20515,20520,15
30/07/2009,14:06:00,20520,20520,20515,20515,6
30/07/2009,14:07:00,20520,20520,20515,20515,2
30/07/2009,14:09:00,20515,20515,20510,20510,7
30/07/2009,14:10:00,20510,20520,20505,20520,31
30/07/2009,14:11:00,20525,20530,20505,20510,20
30/07/2009,14:12:00,20510,20525,20510,20525,13
30/07/2009,14:13:00,20525,20530,20515,20520,20
30/07/2009,14:14:00,20520,20520,20505,20510,16
30/07/2009,14:15:00,20515,20520,20515,20520,4
30/07/2009,14:16:00,20530,20530,20525,20525,14
30/07/2009,14:17:00,20525,20525,20525,20525,3
30/07/2009,14:18:00,20520,20520,20520,20520,6
30/07/2009,14:19:00,20520,20525,20520,20525,2
30/07/2009,14:20:00,20520,20525,20520,20525,6
30/07/2009,14:21:00,20525,20525,20520,20520,25
30/07/2009,14:22:00,20525,20525,20525,20525,3
30/07/2009,14:23:00,20525,20540,20525,20535,57
30/07/2009,14:24:00,20540,20540,20535,20535,9
30/07/2009,14:25:00,20535,20540,20535,20540,4
30/07/2009,14:26:00,20535,20540,20535,20540,7
30/07/2009,14:27:00,20540,20540,20540,20540,2
30/07/2009,14:28:00,20540,20540,20540,20540,17
30/07/2009,14:29:00,20535,20545,20530,20540,17
30/07/2009,14:30:00,20535,20620,20505,20595,298
30/07/2009,14:31:00,20595,20605,20570,20575,123
30/07/2009,14:32:00,20570,20575,20560,20570,99
30/07/2009,14:33:00,20565,20570,20555,20565,28
30/07/2009,14:34:00,20565,20570,20555,20565,29
30/07/2009,14:35:00,20570,20570,20550,20555,19
30/07/2009,14:36:00,20555,20560,20550,20560,12
30/07/2009,14:37:00,20560,20565,20560,20565,4
30/07/2009,14:38:00,20560,20560,20560,20560,3
30/07/2009,14:39:00,20565,20575,20555,20575,18
30/07/2009,14:40:00,20580,20580,20575,20575,36
30/07/2009,14:41:00,20575,20595,20575,20580,21
30/07/2009,14:42:00,20585,20585,20570,20570,40
30/07/2009,14:43:00,20575,20605,20575,20600,27
30/07/2009,14:44:00,20595,20610,20590,20600,31
30/07/2009,14:45:00,20600,20625,20600,20620,42
30/07/2009,14:46:00,20620,20620,20600,20605,33
30/07/2009,14:47:00,20605,20605,20600,20600,11
30/07/2009,14:48:00,20605,20625,20605,20625,24
30/07/2009,14:49:00,20615,20640,20610,20635,79
30/07/2009,14:50:00,20630,20630,20620,20625,23
30/07/2009,14:51:00,20620,20620,20615,20620,21
30/07/2009,14:52:00,20615,20620,20605,20605,6
30/07/2009,14:53:00,20615,20620,20615,20615,19
30/07/2009,14:54:00,20615,20625,20610,20625,18
30/07/2009,14:55:00,20630,20630,20615,20615,12
30/07/2009,14:56:00,20615,20615,20610,20615,7
30/07/2009,14:57:00,20615,20620,20610,20610,7
30/07/2009,14:58:00,20610,20615,20610,20615,5
30/07/2009,14:59:00,20610,20615,20610,20610,12
30/07/2009,15:00:00,20615,20620,20610,20610,11
30/07/2009,15:01:00,20610,20610,20610,20610,5
30/07/2009,15:02:00,20615,20615,20605,20610,9
30/07/2009,15:03:00,20610,20610,20605,20605,5
30/07/2009,15:04:00,20610,20620,20610,20620,11
30/07/2009,15:05:00,20620,20620,20615,20615,8
30/07/2009,15:06:00,20615,20615,20610,20610,4
30/07/2009,15:07:00,20605,20605,20595,20600,22
30/07/2009,15:08:00,20600,20610,20600,20610,6
30/07/2009,15:09:00,20610,20620,20610,20615,17
30/07/2009,15:10:00,20610,20610,20610,20610,17
30/07/2009,15:11:00,20615,20625,20610,20610,22
30/07/2009,15:12:00,20605,20610,20605,20605,7
30/07/2009,15:13:00,20605,20610,20605,20610,5
30/07/2009,15:14:00,20610,20610,20605,20605,3
30/07/2009,15:15:00,20605,20610,20605,20610,14
30/07/2009,15:16:00,20615,20615,20605,20605,17
30/07/2009,15:17:00,20605,20605,20600,20600,27
30/07/2009,15:18:00,20595,20600,20595,20600,19
30/07/2009,15:19:00,20595,20605,20595,20600,8
30/07/2009,15:20:00,20600,20600,20600,20600,60
30/07/2009,15:21:00,20600,20600,20595,20600,11
30/07/2009,15:22:00,20605,20610,20605,20610,7
30/07/2009,15:23:00,20600,20600,20600,20600,3
30/07/2009,15:24:00,20605,20610,20605,20610,3
30/07/2009,15:26:00,20600,20605,20600,20605,11
30/07/2009,15:27:00,20605,20605,20605,20605,3
30/07/2009,15:28:00,20600,20610,20600,20610,2
30/07/2009,15:29:00,20600,20615,20600,20605,13
30/07/2009,15:30:00,20615,20615,20600,20610,16
30/07/2009,15:31:00,20600,20600,20565,20575,86
30/07/2009,15:32:00,20570,20595,20565,20595,26
30/07/2009,15:33:00,20595,20610,20595,20610,14
30/07/2009,15:34:00,20615,20620,20600,20620,31
30/07/2009,15:35:00,20620,20635,20615,20625,21
30/07/2009,15:36:00,20625,20635,20605,20610,43
30/07/2009,15:37:00,20610,20620,20595,20605,56
30/07/2009,15:38:00,20605,20625,20600,20610,21
30/07/2009,15:39:00,20615,20620,20600,20600,26
30/07/2009,15:40:00,20600,20620,20600,20610,34
30/07/2009,15:41:00,20620,20620,20605,20615,16
30/07/2009,15:42:00,20620,20620,20605,20605,47
30/07/2009,15:43:00,20605,20605,20600,20600,27
30/07/2009,15:44:00,20600,20615,20600,20610,12
30/07/2009,15:45:00,20610,20610,20575,20580,54
30/07/2009,15:46:00,20585,20590,20565,20570,40
30/07/2009,15:47:00,20565,20595,20555,20595,56
30/07/2009,15:48:00,20600,20605,20590,20590,42
30/07/2009,15:49:00,20600,20605,20600,20600,14
30/07/2009,15:50:00,20605,20620,20600,20620,17
30/07/2009,15:51:00,20615,20615,20605,20605,17
30/07/2009,15:52:00,20610,20655,20610,20655,83
30/07/2009,15:53:00,20655,20665,20635,20635,78
30/07/2009,15:54:00,20635,20660,20635,20660,30
30/07/2009,15:55:00,20660,20685,20660,20680,118
30/07/2009,15:56:00,20685,20705,20685,20695,256
30/07/2009,15:57:00,20695,20740,20695,20730,128
30/07/2009,15:58:00,20735,20745,20725,20730,145
30/07/2009,15:59:00,20735,20745,20730,20735,63
30/07/2009,16:00:00,20740,20765,20740,20755,113
30/07/2009,16:01:00,20755,20770,20745,20750,122
30/07/2009,16:02:00,20740,20760,20740,20760,81
30/07/2009,16:03:00,20755,20760,20750,20760,44
30/07/2009,16:04:00,20760,20760,20740,20745,25
30/07/2009,16:05:00,20745,20770,20740,20765,72
30/07/2009,16:06:00,20760,20785,20755,20785,109
30/07/2009,16:07:00,20780,20800,20770,20785,55
30/07/2009,16:08:00,20785,20805,20785,20805,99
30/07/2009,16:09:00,20805,20825,20805,20820,117
30/07/2009,16:10:00,20820,20820,20800,20800,55
30/07/2009,16:11:00,20805,20810,20785,20785,87
30/07/2009,16:12:00,20790,20805,20780,20800,96
30/07/2009,16:13:00,20800,20805,20780,20785,86
30/07/2009,16:14:00,20785,20795,20780,20780,74
30/07/2009,16:15:00,20785,20790,20780,20785,28
30/07/2009,16:16:00,20785,20790,20785,20785,46
30/07/2009,16:17:00,20780,20785,20780,20785,46
30/07/2009,16:18:00,20790,20795,20785,20790,43
30/07/2009,16:19:00,20800,20800,20785,20790,19
30/07/2009,16:20:00,20795,20820,20795,20805,76
30/07/2009,16:21:00,20805,20805,20780,20785,48
30/07/2009,16:22:00,20790,20795,20790,20790,208
30/07/2009,16:23:00,20795,20795,20770,20775,65
30/07/2009,16:24:00,20780,20780,20775,20780,6
30/07/2009,16:25:00,20785,20790,20780,20780,14
30/07/2009,16:26:00,20780,20800,20780,20790,78
30/07/2009,16:27:00,20790,20800,20785,20800,22
30/07/2009,16:28:00,20800,20815,20795,20800,68
30/07/2009,16:29:00,20800,20815,20800,20810,48
30/07/2009,16:30:00,20810,20815,20800,20810,25
30/07/2009,16:31:00,20805,20835,20800,20830,121
30/07/2009,16:32:00,20830,20830,20815,20830,56
30/07/2009,16:33:00,20830,20840,20825,20835,46
30/07/2009,16:34:00,20840,20860,20835,20855,56
30/07/2009,16:35:00,20855,20855,20845,20855,52
30/07/2009,16:36:00,20855,20865,20855,20860,26
30/07/2009,16:37:00,20865,20870,20850,20870,48
30/07/2009,16:38:00,20865,20885,20860,20875,87
30/07/2009,16:39:00,20870,20880,20870,20880,34
30/07/2009,16:40:00,20875,20875,20860,20860,48
30/07/2009,16:41:00,20865,20865,20845,20850,60
30/07/2009,16:42:00,20850,20850,20840,20840,30
30/07/2009,16:43:00,20835,20840,20830,20840,41
30/07/2009,16:44:00,20835,20850,20835,20845,75
30/07/2009,16:45:00,20845,20855,20840,20850,55
30/07/2009,16:46:00,20850,20855,20845,20850,16
30/07/2009,16:47:00,20850,20855,20840,20840,20
30/07/2009,16:48:00,20845,20855,20845,20855,53
30/07/2009,16:49:00,20855,20865,20850,20850,42
30/07/2009,16:50:00,20855,20855,20840,20840,79
30/07/2009,16:51:00,20840,20845,20835,20840,26
30/07/2009,16:52:00,20840,20855,20840,20855,19
30/07/2009,16:53:00,20855,20855,20845,20845,209
30/07/2009,16:54:00,20845,20850,20840,20850,23
30/07/2009,16:55:00,20850,20855,20850,20850,29
30/07/2009,16:56:00,20850,20850,20845,20850,12
30/07/2009,16:57:00,20850,20855,20840,20840,47
30/07/2009,16:58:00,20840,20850,20840,20845,27
30/07/2009,16:59:00,20845,20850,20840,20840,12
30/07/2009,17:00:00,20845,20855,20845,20845,47
30/07/2009,17:01:00,20845,20850,20840,20840,36
30/07/2009,17:02:00,20840,20840,20830,20830,25
30/07/2009,17:03:00,20830,20835,20830,20830,18
30/07/2009,17:04:00,20830,20830,20825,20830,20
30/07/2009,17:05:00,20830,20835,20825,20830,27
30/07/2009,17:06:00,20835,20835,20825,20825,22
30/07/2009,17:07:00,20825,20825,20805,20805,43
30/07/2009,17:08:00,20805,20815,20800,20810,54
30/07/2009,17:09:00,20805,20805,20795,20795,16
30/07/2009,17:10:00,20800,20810,20795,20810,35
30/07/2009,17:11:00,20805,20820,20805,20810,26
30/07/2009,17:12:00,20815,20820,20810,20810,16
30/07/2009,17:13:00,20805,20815,20805,20810,10
30/07/2009,17:14:00,20805,20820,20805,20815,40
30/07/2009,17:15:00,20815,20820,20805,20820,18
30/07/2009,17:16:00,20820,20820,20815,20815,16
30/07/2009,17:17:00,20815,20830,20815,20830,15
30/07/2009,17:18:00,20830,20840,20825,20840,18
30/07/2009,17:19:00,20840,20840,20830,20830,31
30/07/2009,17:20:00,20830,20850,20825,20835,45
30/07/2009,17:21:00,20835,20845,20830,20840,20
30/07/2009,17:22:00,20840,20845,20835,20835,83
30/07/2009,17:23:00,20835,20835,20825,20835,45
30/07/2009,17:24:00,20835,20845,20830,20835,47
30/07/2009,17:25:00,20835,20835,20815,20825,71
30/07/2009,17:26:00,20825,20835,20815,20830,83
30/07/2009,17:27:00,20835,20840,20825,20835,93
30/07/2009,17:28:00,20835,20835,20825,20830,80
30/07/2009,17:29:00,20825,20830,20820,20830,126
30/07/2009,17:30:00,20830,20835,20810,20810,104
30/07/2009,17:31:00,20805,20815,20790,20815,117
30/07/2009,17:32:00,20815,20815,20795,20805,74
30/07/2009,17:33:00,20800,20805,20800,20805,57
30/07/2009,17:34:00,20805,20805,20795,20805,110
30/07/2009,17:35:00,20805,20805,20785,20790,196
30/07/2009,17:36:00,20785,20790,20780,20780,41
30/07/2009,17:37:00,20775,20780,20770,20775,24
30/07/2009,17:38:00,20775,20780,20775,20780,23
30/07/2009,17:39:00,20770,20785,20770,20780,43