DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
31/07/2009,09:00:00,20735,20770,20685,20725,143
31/07/2009,09:01:00,20735,20740,20725,20725,66
31/07/2009,09:02:00,20725,20725,20700,20700,62
31/07/2009,09:03:00,20700,20735,20695,20730,69
31/07/2009,09:04:00,20725,20740,20715,20735,44
31/07/2009,09:05:00,20730,20730,20710,20730,84
31/07/2009,09:06:00,20725,20735,20720,20730,45
31/07/2009,09:07:00,20725,20735,20720,20720,54
31/07/2009,09:08:00,20720,20725,20715,20720,19
31/07/2009,09:09:00,20715,20715,20680,20700,101
31/07/2009,09:10:00,20700,20705,20690,20690,67
31/07/2009,09:11:00,20685,20695,20675,20685,43
31/07/2009,09:12:00,20690,20690,20675,20675,29
31/07/2009,09:13:00,20670,20670,20650,20660,58
31/07/2009,09:14:00,20655,20665,20655,20660,16
31/07/2009,09:15:00,20660,20710,20660,20710,60
31/07/2009,09:16:00,20705,20705,20690,20690,37
31/07/2009,09:17:00,20690,20700,20685,20700,31
31/07/2009,09:18:00,20705,20745,20705,20745,55
31/07/2009,09:19:00,20730,20750,20730,20750,41
31/07/2009,09:20:00,20750,20755,20735,20740,25
31/07/2009,09:21:00,20745,20765,20745,20755,29
31/07/2009,09:22:00,20755,20765,20755,20765,19
31/07/2009,09:23:00,20760,20770,20750,20770,27
31/07/2009,09:24:00,20770,20780,20765,20780,44
31/07/2009,09:25:00,20785,20805,20785,20805,45
31/07/2009,09:26:00,20805,20815,20800,20800,55
31/07/2009,09:27:00,20800,20810,20800,20810,31
31/07/2009,09:28:00,20810,20830,20805,20830,80
31/07/2009,09:29:00,20830,20845,20825,20835,76
31/07/2009,09:30:00,20835,20855,20835,20845,89
31/07/2009,09:31:00,20845,20860,20845,20855,44
31/07/2009,09:32:00,20850,20850,20840,20845,43
31/07/2009,09:33:00,20845,20850,20840,20840,22
31/07/2009,09:34:00,20840,20845,20835,20835,20
31/07/2009,09:35:00,20835,20845,20825,20825,75
31/07/2009,09:36:00,20825,20835,20820,20820,39
31/07/2009,09:37:00,20815,20815,20800,20800,82
31/07/2009,09:38:00,20795,20800,20780,20800,77
31/07/2009,09:39:00,20805,20805,20790,20790,15
31/07/2009,09:40:00,20790,20795,20770,20770,35
31/07/2009,09:41:00,20770,20795,20770,20780,24
31/07/2009,09:42:00,20780,20790,20765,20785,44
31/07/2009,09:43:00,20775,20785,20775,20785,11
31/07/2009,09:44:00,20780,20780,20770,20780,21
31/07/2009,09:45:00,20780,20795,20780,20790,18
31/07/2009,09:46:00,20790,20790,20775,20780,13
31/07/2009,09:47:00,20780,20785,20780,20780,13
31/07/2009,09:48:00,20775,20775,20770,20770,25
31/07/2009,09:49:00,20770,20770,20750,20750,50
31/07/2009,09:50:00,20750,20750,20725,20735,92
31/07/2009,09:51:00,20735,20735,20725,20725,19
31/07/2009,09:52:00,20725,20735,20725,20730,20
31/07/2009,09:53:00,20725,20735,20720,20730,40
31/07/2009,09:54:00,20725,20735,20725,20730,13
31/07/2009,09:55:00,20735,20735,20725,20725,29
31/07/2009,09:56:00,20725,20730,20725,20730,18
31/07/2009,09:57:00,20735,20740,20730,20730,18
31/07/2009,09:58:00,20730,20735,20715,20720,21
31/07/2009,09:59:00,20720,20740,20720,20740,45
31/07/2009,10:00:00,20740,20740,20715,20715,51
31/07/2009,10:01:00,20720,20720,20710,20720,17
31/07/2009,10:02:00,20705,20705,20690,20695,23
31/07/2009,10:03:00,20690,20695,20690,20690,27
31/07/2009,10:04:00,20695,20695,20675,20680,36
31/07/2009,10:05:00,20680,20680,20680,20680,5
31/07/2009,10:06:00,20680,20680,20655,20655,42
31/07/2009,10:07:00,20660,20680,20660,20680,27
31/07/2009,10:08:00,20680,20680,20675,20680,13
31/07/2009,10:09:00,20680,20680,20660,20670,49
31/07/2009,10:10:00,20675,20675,20655,20660,36
31/07/2009,10:11:00,20665,20680,20665,20680,51
31/07/2009,10:12:00,20680,20680,20655,20660,21
31/07/2009,10:13:00,20665,20675,20665,20675,10
31/07/2009,10:14:00,20680,20680,20670,20670,6
31/07/2009,10:15:00,20675,20675,20660,20665,19
31/07/2009,10:16:00,20670,20685,20665,20680,67
31/07/2009,10:17:00,20680,20680,20670,20675,22
31/07/2009,10:18:00,20680,20710,20675,20710,17
31/07/2009,10:19:00,20705,20705,20695,20695,15
31/07/2009,10:20:00,20695,20700,20695,20700,6
31/07/2009,10:21:00,20700,20715,20700,20710,18
31/07/2009,10:22:00,20715,20715,20710,20710,23
31/07/2009,10:23:00,20715,20725,20715,20725,18
31/07/2009,10:24:00,20730,20730,20725,20730,28
31/07/2009,10:25:00,20730,20760,20725,20760,116
31/07/2009,10:26:00,20765,20765,20760,20760,29
31/07/2009,10:27:00,20760,20765,20750,20750,34
31/07/2009,10:28:00,20750,20750,20740,20740,15
31/07/2009,10:29:00,20750,20750,20740,20745,14
31/07/2009,10:30:00,20750,20750,20745,20745,6
31/07/2009,10:31:00,20745,20755,20745,20755,18
31/07/2009,10:32:00,20750,20760,20750,20750,16
31/07/2009,10:33:00,20750,20750,20735,20740,15
31/07/2009,10:34:00,20730,20730,20715,20715,31
31/07/2009,10:35:00,20710,20715,20700,20705,21
31/07/2009,10:36:00,20710,20715,20710,20710,20
31/07/2009,10:37:00,20705,20710,20700,20710,16
31/07/2009,10:38:00,20705,20710,20700,20700,13
31/07/2009,10:39:00,20700,20700,20680,20685,42
31/07/2009,10:40:00,20685,20690,20685,20690,19
31/07/2009,10:41:00,20685,20705,20685,20700,35
31/07/2009,10:42:00,20695,20710,20695,20700,17
31/07/2009,10:43:00,20700,20705,20690,20705,17
31/07/2009,10:44:00,20710,20715,20705,20715,4
31/07/2009,10:45:00,20710,20710,20710,20710,5
31/07/2009,10:46:00,20710,20715,20710,20710,8
31/07/2009,10:47:00,20715,20720,20715,20720,9
31/07/2009,10:48:00,20720,20720,20710,20710,17
31/07/2009,10:49:00,20715,20715,20710,20710,2
31/07/2009,10:50:00,20705,20705,20690,20690,29
31/07/2009,10:51:00,20685,20695,20685,20690,8
31/07/2009,10:52:00,20700,20710,20700,20705,15
31/07/2009,10:54:00,20700,20705,20695,20695,8
31/07/2009,10:55:00,20695,20695,20690,20690,4
31/07/2009,10:56:00,20695,20715,20695,20710,30
31/07/2009,10:57:00,20710,20715,20710,20715,15
31/07/2009,10:58:00,20710,20715,20705,20710,24
31/07/2009,10:59:00,20715,20730,20715,20730,37
31/07/2009,11:00:00,20730,20745,20730,20740,46
31/07/2009,11:01:00,20740,20740,20725,20730,15
31/07/2009,11:02:00,20730,20730,20725,20725,6
31/07/2009,11:03:00,20720,20735,20715,20730,46
31/07/2009,11:04:00,20730,20740,20725,20735,36
31/07/2009,11:05:00,20735,20740,20735,20740,14
31/07/2009,11:06:00,20735,20735,20735,20735,3
31/07/2009,11:07:00,20730,20730,20720,20730,14
31/07/2009,11:08:00,20730,20730,20730,20730,4
31/07/2009,11:09:00,20735,20735,20725,20730,8
31/07/2009,11:10:00,20730,20730,20725,20730,7
31/07/2009,11:11:00,20725,20725,20720,20720,4
31/07/2009,11:12:00,20720,20720,20705,20705,22
31/07/2009,11:13:00,20710,20720,20705,20710,16
31/07/2009,11:14:00,20720,20730,20720,20725,14
31/07/2009,11:15:00,20730,20735,20730,20735,4
31/07/2009,11:16:00,20730,20730,20730,20730,1
31/07/2009,11:17:00,20735,20735,20715,20720,21
31/07/2009,11:18:00,20725,20725,20725,20725,3
31/07/2009,11:20:00,20725,20725,20710,20710,4
31/07/2009,11:22:00,20720,20725,20720,20725,11
31/07/2009,11:23:00,20720,20720,20720,20720,2
31/07/2009,11:24:00,20715,20715,20700,20710,15
31/07/2009,11:25:00,20705,20705,20700,20705,6
31/07/2009,11:26:00,20710,20715,20710,20715,7
31/07/2009,11:27:00,20710,20710,20705,20710,7
31/07/2009,11:28:00,20705,20705,20705,20705,2
31/07/2009,11:29:00,20705,20710,20700,20710,5
31/07/2009,11:30:00,20705,20705,20700,20705,31
31/07/2009,11:31:00,20710,20720,20710,20715,49
31/07/2009,11:32:00,20715,20725,20705,20725,23
31/07/2009,11:33:00,20725,20730,20720,20720,3
31/07/2009,11:34:00,20720,20725,20720,20720,14
31/07/2009,11:35:00,20720,20730,20720,20725,27
31/07/2009,11:36:00,20725,20725,20710,20715,28
31/07/2009,11:37:00,20710,20720,20710,20710,9
31/07/2009,11:38:00,20710,20710,20695,20695,13
31/07/2009,11:39:00,20690,20690,20675,20690,58
31/07/2009,11:40:00,20685,20690,20685,20690,11
31/07/2009,11:41:00,20690,20690,20685,20685,3
31/07/2009,11:42:00,20685,20685,20675,20680,11
31/07/2009,11:43:00,20680,20680,20670,20670,13
31/07/2009,11:44:00,20670,20680,20665,20665,24
31/07/2009,11:45:00,20670,20670,20665,20665,8
31/07/2009,11:46:00,20665,20670,20665,20670,9
31/07/2009,11:47:00,20670,20670,20665,20670,4
31/07/2009,11:48:00,20670,20680,20670,20680,14
31/07/2009,11:49:00,20680,20680,20675,20675,3
31/07/2009,11:50:00,20675,20680,20675,20680,2
31/07/2009,11:51:00,20680,20680,20680,20680,1
31/07/2009,11:52:00,20675,20675,20670,20670,5
31/07/2009,11:53:00,20670,20670,20655,20660,12
31/07/2009,11:54:00,20660,20665,20660,20660,10
31/07/2009,11:55:00,20665,20670,20660,20670,7
31/07/2009,11:56:00,20675,20680,20675,20680,3
31/07/2009,11:57:00,20680,20680,20675,20680,8
31/07/2009,11:58:00,20675,20675,20670,20670,2
31/07/2009,11:59:00,20665,20685,20665,20685,22
31/07/2009,12:00:00,20680,20680,20675,20680,3
31/07/2009,12:01:00,20675,20680,20675,20680,6
31/07/2009,12:02:00,20670,20675,20670,20675,2
31/07/2009,12:03:00,20675,20680,20675,20680,6
31/07/2009,12:04:00,20685,20685,20680,20680,5
31/07/2009,12:05:00,20690,20690,20690,20690,3
31/07/2009,12:06:00,20690,20690,20685,20685,16
31/07/2009,12:07:00,20680,20680,20660,20670,29
31/07/2009,12:08:00,20670,20675,20670,20675,8
31/07/2009,12:09:00,20680,20685,20675,20685,13
31/07/2009,12:11:00,20685,20685,20670,20670,3
31/07/2009,12:12:00,20675,20680,20675,20680,5
31/07/2009,12:13:00,20685,20690,20685,20690,6
31/07/2009,12:14:00,20690,20690,20685,20685,5
31/07/2009,12:15:00,20680,20680,20675,20675,7
31/07/2009,12:16:00,20675,20675,20670,20670,4
31/07/2009,12:17:00,20670,20670,20665,20665,20
31/07/2009,12:18:00,20675,20675,20665,20665,7
31/07/2009,12:19:00,20665,20670,20665,20665,6
31/07/2009,12:20:00,20660,20665,20660,20665,12
31/07/2009,12:21:00,20660,20665,20660,20665,5
31/07/2009,12:23:00,20665,20670,20660,20665,10
31/07/2009,12:24:00,20665,20665,20655,20655,6
31/07/2009,12:25:00,20660,20665,20660,20660,18
31/07/2009,12:26:00,20660,20665,20660,20665,10
31/07/2009,12:27:00,20665,20665,20665,20665,2
31/07/2009,12:28:00,20670,20680,20670,20675,23
31/07/2009,12:29:00,20680,20680,20675,20680,8
31/07/2009,12:30:00,20680,20690,20675,20690,21
31/07/2009,12:31:00,20690,20700,20685,20700,19
31/07/2009,12:32:00,20695,20700,20695,20700,8
31/07/2009,12:33:00,20695,20700,20695,20700,3
31/07/2009,12:34:00,20700,20710,20700,20710,17
31/07/2009,12:35:00,20705,20705,20700,20700,4
31/07/2009,12:36:00,20695,20695,20690,20690,2
31/07/2009,12:37:00,20695,20705,20695,20705,10
31/07/2009,12:38:00,20705,20705,20705,20705,5
31/07/2009,12:39:00,20710,20725,20710,20715,15
31/07/2009,12:40:00,20715,20715,20710,20715,11
31/07/2009,12:41:00,20715,20715,20715,20715,2
31/07/2009,12:42:00,20715,20720,20715,20720,18
31/07/2009,12:43:00,20720,20725,20720,20725,33
31/07/2009,12:44:00,20725,20725,20710,20720,7
31/07/2009,12:45:00,20720,20720,20720,20720,7
31/07/2009,12:46:00,20725,20730,20725,20730,10
31/07/2009,12:47:00,20725,20745,20725,20740,67
31/07/2009,12:48:00,20740,20745,20740,20740,43
31/07/2009,12:49:00,20750,20755,20750,20750,22
31/07/2009,12:50:00,20745,20750,20735,20735,19
31/07/2009,12:51:00,20740,20745,20740,20745,5
31/07/2009,12:53:00,20740,20740,20740,20740,6
31/07/2009,12:54:00,20745,20750,20740,20750,14
31/07/2009,12:55:00,20735,20740,20735,20735,6
31/07/2009,12:56:00,20730,20730,20725,20730,5
31/07/2009,12:57:00,20725,20735,20720,20730,16
31/07/2009,12:58:00,20730,20730,20720,20720,7
31/07/2009,12:59:00,20725,20740,20725,20740,7
31/07/2009,13:00:00,20735,20735,20730,20730,8
31/07/2009,13:01:00,20730,20735,20730,20735,14
31/07/2009,13:02:00,20735,20735,20730,20730,3
31/07/2009,13:04:00,20735,20740,20735,20735,5
31/07/2009,13:05:00,20740,20745,20735,20735,9
31/07/2009,13:06:00,20730,20740,20725,20730,17
31/07/2009,13:07:00,20735,20740,20735,20735,9
31/07/2009,13:08:00,20735,20740,20735,20740,2
31/07/2009,13:09:00,20735,20735,20730,20730,2
31/07/2009,13:10:00,20730,20740,20730,20740,4
31/07/2009,13:11:00,20740,20750,20740,20745,4
31/07/2009,13:12:00,20745,20745,20745,20745,6
31/07/2009,13:13:00,20735,20735,20730,20730,4
31/07/2009,13:14:00,20735,20745,20735,20745,6
31/07/2009,13:15:00,20735,20735,20735,20735,3
31/07/2009,13:17:00,20730,20740,20730,20730,4
31/07/2009,13:18:00,20735,20735,20735,20735,1
31/07/2009,13:19:00,20735,20735,20735,20735,1
31/07/2009,13:20:00,20735,20740,20735,20740,3
31/07/2009,13:21:00,20740,20740,20740,20740,2
31/07/2009,13:22:00,20740,20740,20740,20740,6
31/07/2009,13:23:00,20740,20750,20740,20750,19
31/07/2009,13:24:00,20750,20755,20750,20755,10
31/07/2009,13:25:00,20755,20755,20745,20745,17
31/07/2009,13:26:00,20745,20745,20745,20745,10
31/07/2009,13:27:00,20745,20745,20745,20745,6
31/07/2009,13:28:00,20750,20755,20740,20740,15
31/07/2009,13:29:00,20740,20740,20740,20740,2
31/07/2009,13:30:00,20745,20745,20740,20740,3
31/07/2009,13:31:00,20735,20740,20735,20740,8
31/07/2009,13:33:00,20740,20740,20740,20740,1
31/07/2009,13:34:00,20740,20740,20740,20740,2
31/07/2009,13:35:00,20735,20735,20735,20735,7
31/07/2009,13:36:00,20735,20735,20725,20725,8
31/07/2009,13:37:00,20725,20735,20725,20735,11
31/07/2009,13:38:00,20735,20745,20735,20745,10
31/07/2009,13:40:00,20740,20740,20740,20740,1
31/07/2009,13:42:00,20735,20735,20735,20735,1
31/07/2009,13:43:00,20740,20740,20735,20740,7
31/07/2009,13:45:00,20740,20740,20740,20740,3
31/07/2009,13:46:00,20740,20740,20740,20740,5
31/07/2009,13:48:00,20735,20745,20735,20745,13
31/07/2009,13:49:00,20740,20740,20740,20740,4
31/07/2009,13:50:00,20740,20740,20735,20735,5
31/07/2009,13:51:00,20735,20735,20725,20725,21
31/07/2009,13:52:00,20720,20720,20705,20710,24
31/07/2009,13:53:00,20705,20710,20705,20705,10
31/07/2009,13:54:00,20715,20715,20710,20710,5
31/07/2009,13:55:00,20710,20710,20710,20710,2
31/07/2009,13:56:00,20705,20710,20705,20710,3
31/07/2009,13:57:00,20710,20710,20710,20710,1
31/07/2009,13:58:00,20715,20715,20710,20710,6
31/07/2009,13:59:00,20710,20710,20705,20705,4
31/07/2009,14:00:00,20705,20715,20705,20715,11
31/07/2009,14:01:00,20715,20715,20710,20710,2
31/07/2009,14:02:00,20705,20705,20705,20705,1
31/07/2009,14:03:00,20710,20715,20710,20715,4
31/07/2009,14:04:00,20715,20715,20715,20715,2
31/07/2009,14:05:00,20715,20715,20705,20705,4
31/07/2009,14:07:00,20710,20720,20710,20720,22
31/07/2009,14:08:00,20725,20730,20725,20730,6
31/07/2009,14:09:00,20730,20730,20720,20725,11
31/07/2009,14:10:00,20725,20730,20725,20730,5
31/07/2009,14:11:00,20730,20730,20725,20725,3
31/07/2009,14:12:00,20725,20735,20725,20730,35
31/07/2009,14:13:00,20730,20730,20720,20725,9
31/07/2009,14:14:00,20725,20725,20710,20715,47
31/07/2009,14:15:00,20720,20725,20715,20725,19
31/07/2009,14:16:00,20720,20725,20720,20725,4
31/07/2009,14:17:00,20730,20735,20730,20730,12
31/07/2009,14:18:00,20735,20735,20730,20735,6
31/07/2009,14:19:00,20735,20735,20735,20735,2
31/07/2009,14:20:00,20730,20735,20725,20725,67
31/07/2009,14:21:00,20730,20730,20720,20720,12
31/07/2009,14:22:00,20730,20745,20730,20735,13
31/07/2009,14:23:00,20740,20740,20730,20730,13
31/07/2009,14:24:00,20735,20735,20730,20730,8
31/07/2009,14:25:00,20730,20740,20730,20740,10
31/07/2009,14:27:00,20735,20735,20725,20735,30
31/07/2009,14:28:00,20740,20740,20740,20740,1
31/07/2009,14:29:00,20745,20745,20735,20740,40
31/07/2009,14:30:00,20755,20810,20670,20725,308
31/07/2009,14:31:00,20720,20725,20705,20725,39
31/07/2009,14:32:00,20715,20725,20675,20680,112
31/07/2009,14:33:00,20680,20695,20645,20670,138
31/07/2009,14:34:00,20665,20680,20645,20680,42
31/07/2009,14:35:00,20680,20680,20625,20625,92
31/07/2009,14:36:00,20630,20630,20595,20605,103
31/07/2009,14:37:00,20600,20600,20570,20590,103
31/07/2009,14:38:00,20590,20600,20570,20575,77
31/07/2009,14:39:00,20570,20590,20570,20580,65
31/07/2009,14:40:00,20580,20590,20570,20590,43
31/07/2009,14:41:00,20585,20595,20585,20595,15
31/07/2009,14:42:00,20590,20595,20560,20570,100
31/07/2009,14:43:00,20575,20595,20570,20595,49
31/07/2009,14:44:00,20600,20600,20565,20565,91
31/07/2009,14:45:00,20560,20590,20560,20590,34
31/07/2009,14:46:00,20590,20600,20575,20580,75
31/07/2009,14:47:00,20580,20585,20570,20585,20
31/07/2009,14:48:00,20585,20585,20580,20585,26
31/07/2009,14:49:00,20580,20580,20570,20575,19
31/07/2009,14:50:00,20575,20580,20545,20565,109
31/07/2009,14:51:00,20560,20570,20560,20570,13
31/07/2009,14:52:00,20575,20590,20570,20570,64
31/07/2009,14:53:00,20575,20575,20570,20575,8
31/07/2009,14:54:00,20570,20570,20545,20550,35
31/07/2009,14:55:00,20550,20550,20520,20530,87
31/07/2009,14:56:00,20525,20540,20520,20525,61
31/07/2009,14:57:00,20525,20535,20520,20535,37
31/07/2009,14:58:00,20535,20535,20525,20525,49
31/07/2009,14:59:00,20525,20545,20525,20535,40
31/07/2009,15:00:00,20545,20575,20545,20575,32
31/07/2009,15:01:00,20575,20575,20560,20565,33
31/07/2009,15:02:00,20570,20570,20545,20555,41
31/07/2009,15:03:00,20550,20555,20530,20535,28
31/07/2009,15:04:00,20535,20560,20535,20560,18
31/07/2009,15:05:00,20555,20570,20555,20565,7
31/07/2009,15:06:00,20550,20550,20530,20535,14
31/07/2009,15:07:00,20535,20540,20535,20540,7
31/07/2009,15:08:00,20540,20545,20540,20545,7
31/07/2009,15:09:00,20540,20545,20540,20545,14
31/07/2009,15:10:00,20550,20560,20545,20550,34
31/07/2009,15:11:00,20550,20565,20545,20545,28
31/07/2009,15:12:00,20545,20555,20540,20555,11
31/07/2009,15:13:00,20560,20575,20555,20555,41
31/07/2009,15:14:00,20565,20565,20560,20560,4
31/07/2009,15:15:00,20565,20565,20555,20560,15
31/07/2009,15:16:00,20555,20560,20555,20560,3
31/07/2009,15:17:00,20560,20560,20555,20560,7
31/07/2009,15:18:00,20555,20555,20550,20555,6
31/07/2009,15:19:00,20555,20560,20555,20560,5
31/07/2009,15:20:00,20560,20585,20560,20585,42
31/07/2009,15:21:00,20590,20605,20585,20605,37
31/07/2009,15:22:00,20605,20615,20605,20605,18
31/07/2009,15:23:00,20605,20605,20595,20595,35
31/07/2009,15:24:00,20600,20615,20600,20600,14
31/07/2009,15:25:00,20605,20605,20595,20595,4
31/07/2009,15:26:00,20605,20610,20600,20605,15
31/07/2009,15:27:00,20605,20610,20605,20610,11
31/07/2009,15:28:00,20610,20615,20610,20610,8
31/07/2009,15:29:00,20605,20610,20605,20605,7
31/07/2009,15:30:00,20610,20610,20585,20585,21
31/07/2009,15:31:00,20590,20610,20590,20610,20
31/07/2009,15:32:00,20610,20620,20605,20610,46
31/07/2009,15:33:00,20610,20625,20610,20610,34
31/07/2009,15:34:00,20605,20620,20605,20615,10
31/07/2009,15:35:00,20620,20640,20615,20630,25
31/07/2009,15:36:00,20630,20640,20630,20640,31
31/07/2009,15:37:00,20645,20655,20605,20615,65
31/07/2009,15:38:00,20620,20635,20605,20610,33
31/07/2009,15:39:00,20620,20630,20610,20610,35
31/07/2009,15:40:00,20615,20625,20610,20620,34
31/07/2009,15:41:00,20620,20645,20620,20640,41
31/07/2009,15:42:00,20640,20665,20630,20660,47
31/07/2009,15:43:00,20655,20655,20640,20650,33
31/07/2009,15:44:00,20650,20665,20635,20635,38
31/07/2009,15:45:00,20640,20650,20625,20640,52
31/07/2009,15:46:00,20650,20680,20650,20665,73
31/07/2009,15:47:00,20665,20685,20665,20685,23
31/07/2009,15:48:00,20690,20690,20650,20670,53
31/07/2009,15:49:00,20670,20680,20655,20655,46
31/07/2009,15:50:00,20655,20680,20645,20660,38
31/07/2009,15:51:00,20670,20670,20640,20640,45
31/07/2009,15:52:00,20640,20645,20640,20640,7
31/07/2009,15:53:00,20640,20650,20635,20635,13
31/07/2009,15:54:00,20640,20645,20630,20640,8
31/07/2009,15:55:00,20640,20645,20630,20640,26
31/07/2009,15:56:00,20635,20640,20635,20640,2
31/07/2009,15:57:00,20645,20645,20645,20645,1
31/07/2009,15:58:00,20645,20645,20605,20605,30
31/07/2009,15:59:00,20610,20610,20575,20590,73
31/07/2009,16:00:00,20580,20580,20545,20545,81
31/07/2009,16:01:00,20545,20545,20480,20485,134
31/07/2009,16:02:00,20485,20500,20470,20500,161
31/07/2009,16:03:00,20505,20510,20475,20500,39
31/07/2009,16:04:00,20495,20530,20490,20530,46
31/07/2009,16:05:00,20525,20545,20490,20505,77
31/07/2009,16:06:00,20495,20515,20485,20510,43
31/07/2009,16:07:00,20510,20545,20510,20535,49
31/07/2009,16:08:00,20535,20540,20510,20520,40
31/07/2009,16:09:00,20520,20550,20505,20550,57
31/07/2009,16:10:00,20555,20575,20555,20575,19
31/07/2009,16:11:00,20580,20605,20580,20590,81
31/07/2009,16:12:00,20585,20590,20565,20570,42
31/07/2009,16:13:00,20570,20575,20555,20560,38
31/07/2009,16:14:00,20565,20585,20550,20555,55
31/07/2009,16:15:00,20560,20580,20550,20570,23
31/07/2009,16:16:00,20570,20575,20565,20575,21
31/07/2009,16:17:00,20570,20570,20545,20555,33
31/07/2009,16:18:00,20555,20590,20550,20570,36
31/07/2009,16:19:00,20565,20570,20550,20555,25
31/07/2009,16:20:00,20550,20565,20545,20560,40
31/07/2009,16:21:00,20560,20560,20550,20550,8
31/07/2009,16:22:00,20555,20575,20555,20575,21
31/07/2009,16:23:00,20585,20590,20585,20590,20
31/07/2009,16:24:00,20585,20590,20585,20590,3
31/07/2009,16:25:00,20590,20590,20555,20560,29
31/07/2009,16:26:00,20565,20570,20565,20570,18
31/07/2009,16:27:00,20565,20580,20565,20575,22
31/07/2009,16:28:00,20575,20575,20560,20560,15
31/07/2009,16:29:00,20565,20565,20525,20535,46
31/07/2009,16:30:00,20535,20560,20535,20560,42
31/07/2009,16:31:00,20560,20565,20545,20550,30
31/07/2009,16:32:00,20560,20560,20540,20545,30
31/07/2009,16:33:00,20550,20560,20550,20560,14
31/07/2009,16:34:00,20560,20560,20555,20560,7
31/07/2009,16:35:00,20560,20565,20550,20555,28
31/07/2009,16:36:00,20550,20555,20550,20550,12
31/07/2009,16:37:00,20545,20545,20540,20540,10
31/07/2009,16:38:00,20540,20555,20540,20555,22
31/07/2009,16:39:00,20560,20580,20560,20560,36
31/07/2009,16:40:00,20560,20565,20560,20565,6
31/07/2009,16:41:00,20560,20560,20550,20550,9
31/07/2009,16:42:00,20550,20565,20545,20560,9
31/07/2009,16:43:00,20565,20600,20565,20595,33
31/07/2009,16:44:00,20595,20620,20595,20620,68
31/07/2009,16:45:00,20620,20645,20615,20620,94
31/07/2009,16:46:00,20620,20620,20600,20605,39
31/07/2009,16:47:00,20605,20620,20605,20620,15
31/07/2009,16:48:00,20615,20620,20600,20600,22
31/07/2009,16:49:00,20605,20610,20595,20595,25
31/07/2009,16:50:00,20595,20600,20590,20590,23
31/07/2009,16:51:00,20585,20595,20580,20580,18
31/07/2009,16:52:00,20580,20610,20575,20600,17
31/07/2009,16:53:00,20600,20600,20590,20595,7
31/07/2009,16:54:00,20600,20615,20600,20600,17
31/07/2009,16:55:00,20605,20625,20605,20625,16
31/07/2009,16:56:00,20625,20640,20620,20635,50
31/07/2009,16:57:00,20630,20640,20615,20615,34
31/07/2009,16:58:00,20610,20615,20600,20605,33
31/07/2009,16:59:00,20595,20615,20595,20610,18
31/07/2009,17:00:00,20615,20620,20605,20615,32
31/07/2009,17:01:00,20615,20615,20600,20605,44
31/07/2009,17:02:00,20600,20610,20590,20595,35
31/07/2009,17:03:00,20595,20610,20585,20585,27
31/07/2009,17:04:00,20585,20600,20585,20600,13
31/07/2009,17:05:00,20595,20595,20575,20575,51
31/07/2009,17:06:00,20575,20580,20575,20580,13
31/07/2009,17:07:00,20580,20580,20570,20570,45
31/07/2009,17:08:00,20575,20575,20560,20575,38
31/07/2009,17:09:00,20570,20570,20555,20560,13
31/07/2009,17:10:00,20560,20570,20555,20565,10
31/07/2009,17:11:00,20565,20570,20560,20570,17
31/07/2009,17:12:00,20565,20565,20555,20560,16
31/07/2009,17:13:00,20560,20570,20560,20570,14
31/07/2009,17:14:00,20570,20575,20565,20565,26
31/07/2009,17:15:00,20565,20575,20560,20570,17
31/07/2009,17:16:00,20575,20575,20565,20565,10
31/07/2009,17:17:00,20560,20565,20550,20555,27
31/07/2009,17:18:00,20550,20550,20530,20535,62
31/07/2009,17:19:00,20535,20535,20510,20515,41
31/07/2009,17:20:00,20520,20530,20515,20530,35
31/07/2009,17:21:00,20535,20550,20530,20550,51
31/07/2009,17:22:00,20550,20555,20540,20545,22
31/07/2009,17:23:00,20540,20540,20525,20530,26
31/07/2009,17:24:00,20530,20535,20510,20515,115
31/07/2009,17:25:00,20520,20595,20515,20585,159
31/07/2009,17:26:00,20590,20620,20585,20615,167
31/07/2009,17:27:00,20615,20635,20610,20610,224
31/07/2009,17:28:00,20615,20635,20600,20630,193
31/07/2009,17:29:00,20630,20640,20575,20595,325
31/07/2009,17:30:00,20590,20605,20555,20570,129
31/07/2009,17:31:00,20575,20600,20565,20570,81
31/07/2009,17:32:00,20565,20575,20555,20555,70
31/07/2009,17:33:00,20555,20580,20555,20575,50
31/07/2009,17:34:00,20575,20590,20570,20580,103
31/07/2009,17:35:00,20570,20595,20570,20595,62
31/07/2009,17:36:00,20595,20630,20595,20620,49
31/07/2009,17:37:00,20620,20640,20615,20640,47
31/07/2009,17:38:00,20640,20655,20635,20650,62
31/07/2009,17:39:00,20650,20660,20600,20645,65