DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 12/07/2010,17:33:00,20520,20530,20520,20520,27 12/07/2010,17:34:00,20520,20530,20520,20530,37 12/07/2010,17:35:00,20525,20525,20520,20525,17 12/07/2010,17:36:00,20520,20520,20520,20520,15 12/07/2010,17:37:00,20520,20530,20520,20530,29 12/07/2010,17:38:00,20530,20540,20530,20535,23 12/07/2010,17:39:00,20535,20540,20520,20520,29 13/07/2010,09:00:00,20510,20550,20510,20535,81 13/07/2010,09:01:00,20530,20540,20525,20535,82 13/07/2010,09:02:00,20535,20540,20515,20540,34 13/07/2010,09:03:00,20545,20545,20540,20545,40 13/07/2010,09:04:00,20545,20590,20545,20590,78 13/07/2010,09:05:00,20585,20600,20585,20595,109 13/07/2010,09:06:00,20600,20620,20600,20610,61 13/07/2010,09:07:00,20605,20610,20590,20610,118 13/07/2010,09:08:00,20615,20615,20600,20610,44 13/07/2010,09:09:00,20610,20610,20600,20600,48 13/07/2010,09:10:00,20600,20610,20600,20600,49 13/07/2010,09:11:00,20600,20625,20600,20625,145 13/07/2010,09:12:00,20630,20630,20610,20610,42 13/07/2010,09:13:00,20615,20615,20605,20610,16 13/07/2010,09:14:00,20605,20615,20605,20615,24 13/07/2010,09:15:00,20615,20635,20615,20635,54 13/07/2010,09:16:00,20635,20640,20625,20635,64 13/07/2010,09:17:00,20640,20645,20630,20630,70 13/07/2010,09:18:00,20625,20625,20615,20615,37 13/07/2010,09:19:00,20620,20645,20620,20640,70 13/07/2010,09:20:00,20640,20640,20625,20625,42 13/07/2010,09:21:00,20630,20650,20625,20650,55 13/07/2010,09:22:00,20650,20650,20625,20625,138 13/07/2010,09:23:00,20625,20625,20530,20535,355 13/07/2010,09:24:00,20525,20555,20490,20545,227 13/07/2010,09:25:00,20550,20580,20520,20575,93 13/07/2010,09:26:00,20575,20575,20520,20535,92 13/07/2010,09:27:00,20535,20555,20535,20555,47 13/07/2010,09:28:00,20555,20575,20545,20545,47 13/07/2010,09:29:00,20545,20565,20535,20565,42 13/07/2010,09:30:00,20565,20570,20545,20550,60 13/07/2010,09:31:00,20550,20555,20545,20545,11 13/07/2010,09:32:00,20545,20550,20500,20545,98 13/07/2010,09:33:00,20545,20545,20515,20530,29 13/07/2010,09:34:00,20540,20575,20540,20565,72 13/07/2010,09:35:00,20555,20560,20535,20545,97 13/07/2010,09:36:00,20545,20555,20535,20545,45 13/07/2010,09:37:00,20555,20570,20545,20570,24 13/07/2010,09:38:00,20565,20590,20560,20580,55 13/07/2010,09:39:00,20580,20590,20570,20590,43 13/07/2010,09:40:00,20580,20600,20580,20600,14 13/07/2010,09:41:00,20600,20600,20590,20590,15 13/07/2010,09:42:00,20590,20600,20575,20575,26 13/07/2010,09:43:00,20570,20605,20570,20590,74 13/07/2010,09:44:00,20590,20600,20580,20580,35 13/07/2010,09:45:00,20580,20625,20580,20610,65 13/07/2010,09:46:00,20610,20610,20585,20595,66 13/07/2010,09:47:00,20595,20605,20590,20600,34 13/07/2010,09:48:00,20600,20600,20590,20590,15 13/07/2010,09:49:00,20585,20585,20565,20565,44 13/07/2010,09:50:00,20565,20590,20545,20590,63 13/07/2010,09:51:00,20585,20590,20575,20585,27 13/07/2010,09:52:00,20590,20605,20585,20605,24 13/07/2010,09:53:00,20600,20610,20570,20570,56 13/07/2010,09:54:00,20570,20580,20570,20570,16 13/07/2010,09:55:00,20575,20575,20530,20530,39 13/07/2010,09:56:00,20525,20560,20525,20555,68 13/07/2010,09:57:00,20555,20570,20550,20550,37 13/07/2010,09:58:00,20550,20555,20550,20550,11 13/07/2010,09:59:00,20550,20555,20525,20550,54 13/07/2010,10:00:00,20550,20555,20525,20540,45 13/07/2010,10:01:00,20545,20545,20525,20535,29 13/07/2010,10:02:00,20540,20560,20540,20550,28 13/07/2010,10:03:00,20550,20550,20540,20545,13 13/07/2010,10:04:00,20545,20545,20545,20545,7 13/07/2010,10:05:00,20545,20565,20545,20560,35 13/07/2010,10:06:00,20560,20560,20545,20550,14 13/07/2010,10:07:00,20555,20565,20555,20555,17 13/07/2010,10:08:00,20555,20570,20555,20565,16 13/07/2010,10:09:00,20560,20560,20535,20550,35 13/07/2010,10:10:00,20540,20545,20540,20545,5 13/07/2010,10:11:00,20545,20555,20540,20555,18 13/07/2010,10:12:00,20555,20575,20555,20570,19 13/07/2010,10:13:00,20565,20565,20545,20550,19 13/07/2010,10:14:00,20545,20565,20540,20560,27 13/07/2010,10:15:00,20560,20570,20560,20570,11 13/07/2010,10:16:00,20565,20590,20565,20585,27 13/07/2010,10:17:00,20585,20585,20560,20570,29 13/07/2010,10:18:00,20565,20565,20565,20565,5 13/07/2010,10:19:00,20570,20575,20555,20555,11 13/07/2010,10:20:00,20565,20570,20560,20560,11 13/07/2010,10:21:00,20560,20585,20560,20575,27 13/07/2010,10:22:00,20570,20570,20565,20565,18 13/07/2010,10:23:00,20575,20575,20550,20555,31 13/07/2010,10:24:00,20560,20585,20560,20585,36 13/07/2010,10:25:00,20580,20580,20570,20575,13 13/07/2010,10:26:00,20575,20630,20575,20625,93 13/07/2010,10:27:00,20630,20645,20615,20620,144 13/07/2010,10:28:00,20615,20625,20610,20625,14 13/07/2010,10:29:00,20625,20630,20610,20610,12 13/07/2010,10:30:00,20615,20660,20610,20650,128 13/07/2010,10:31:00,20655,20750,20640,20685,389 13/07/2010,10:32:00,20685,20695,20680,20695,71 13/07/2010,10:33:00,20695,20700,20680,20685,58 13/07/2010,10:34:00,20685,20695,20685,20685,44 13/07/2010,10:35:00,20685,20690,20680,20685,38 13/07/2010,10:36:00,20685,20685,20675,20680,25 13/07/2010,10:37:00,20680,20685,20675,20680,25 13/07/2010,10:38:00,20685,20690,20685,20690,28 13/07/2010,10:39:00,20690,20745,20690,20730,252 13/07/2010,10:40:00,20725,20755,20715,20750,135 13/07/2010,10:41:00,20750,20780,20745,20765,188 13/07/2010,10:42:00,20765,20780,20760,20780,61 13/07/2010,10:43:00,20780,20800,20770,20770,116 13/07/2010,10:44:00,20770,20770,20755,20760,60 13/07/2010,10:45:00,20760,20765,20740,20755,152 13/07/2010,10:46:00,20755,20770,20750,20765,55 13/07/2010,10:47:00,20765,20780,20760,20760,64 13/07/2010,10:48:00,20765,20765,20750,20760,29 13/07/2010,10:49:00,20760,20765,20755,20760,11 13/07/2010,10:50:00,20760,20760,20755,20760,19 13/07/2010,10:51:00,20765,20765,20745,20745,28 13/07/2010,10:52:00,20750,20755,20750,20755,32 13/07/2010,10:53:00,20750,20755,20745,20755,14 13/07/2010,10:54:00,20755,20755,20750,20750,14 13/07/2010,10:55:00,20750,20755,20750,20755,17 13/07/2010,10:56:00,20755,20755,20750,20755,18 13/07/2010,10:57:00,20755,20755,20735,20735,45 13/07/2010,10:58:00,20735,20750,20735,20740,10 13/07/2010,10:59:00,20740,20740,20730,20740,10 13/07/2010,11:00:00,20725,20745,20705,20705,61 13/07/2010,11:01:00,20710,20725,20690,20705,111 13/07/2010,11:02:00,20710,20725,20710,20720,10 13/07/2010,11:03:00,20720,20720,20720,20720,12 13/07/2010,11:04:00,20725,20735,20725,20735,26 13/07/2010,11:05:00,20735,20735,20730,20730,12 13/07/2010,11:06:00,20725,20730,20720,20730,12 13/07/2010,11:07:00,20730,20745,20730,20735,28 13/07/2010,11:08:00,20735,20750,20735,20750,24 13/07/2010,11:09:00,20745,20755,20745,20750,11 13/07/2010,11:10:00,20745,20760,20745,20755,117 13/07/2010,11:11:00,20755,20760,20740,20740,22 13/07/2010,11:12:00,20740,20745,20735,20740,14 13/07/2010,11:13:00,20745,20770,20740,20755,53 13/07/2010,11:14:00,20760,20760,20750,20750,11 13/07/2010,11:15:00,20750,20780,20750,20770,30 13/07/2010,11:16:00,20770,20780,20760,20775,41 13/07/2010,11:17:00,20775,20810,20775,20780,114 13/07/2010,11:18:00,20785,20805,20775,20805,48 13/07/2010,11:19:00,20800,20800,20780,20785,34 13/07/2010,11:20:00,20795,20805,20790,20795,32 13/07/2010,11:21:00,20790,20795,20790,20790,6 13/07/2010,11:22:00,20790,20820,20790,20815,48 13/07/2010,11:23:00,20810,20815,20805,20805,45 13/07/2010,11:24:00,20810,20825,20805,20820,51 13/07/2010,11:25:00,20815,20815,20805,20810,13 13/07/2010,11:26:00,20810,20815,20805,20810,35 13/07/2010,11:27:00,20810,20820,20805,20820,135 13/07/2010,11:28:00,20815,20815,20805,20815,10 13/07/2010,11:29:00,20815,20815,20805,20805,8 13/07/2010,11:30:00,20800,20805,20795,20800,17 13/07/2010,11:31:00,20805,20815,20800,20805,34 13/07/2010,11:32:00,20805,20810,20800,20810,29 13/07/2010,11:33:00,20810,20810,20810,20810,3 13/07/2010,11:34:00,20810,20810,20800,20805,23 13/07/2010,11:35:00,20805,20805,20800,20805,15 13/07/2010,11:36:00,20800,20805,20800,20805,5 13/07/2010,11:37:00,20800,20800,20780,20785,41 13/07/2010,11:38:00,20785,20785,20780,20785,17 13/07/2010,11:39:00,20780,20780,20780,20780,7 13/07/2010,11:40:00,20780,20790,20780,20790,19 13/07/2010,11:41:00,20795,20795,20790,20790,8 13/07/2010,11:42:00,20785,20790,20775,20780,47 13/07/2010,11:43:00,20780,20795,20780,20790,12 13/07/2010,11:44:00,20785,20790,20785,20790,5 13/07/2010,11:45:00,20785,20790,20785,20790,13 13/07/2010,11:46:00,20790,20805,20790,20800,19 13/07/2010,11:47:00,20800,20805,20800,20800,12 13/07/2010,11:48:00,20805,20805,20805,20805,7 13/07/2010,11:49:00,20810,20810,20805,20805,6 13/07/2010,11:50:00,20805,20805,20805,20805,2 13/07/2010,11:51:00,20805,20825,20800,20825,63 13/07/2010,11:52:00,20825,20825,20820,20825,38 13/07/2010,11:53:00,20820,20825,20820,20820,5 13/07/2010,11:54:00,20825,20835,20820,20820,41 13/07/2010,11:55:00,20825,20825,20825,20825,5 13/07/2010,11:56:00,20825,20825,20825,20825,2 13/07/2010,11:57:00,20825,20835,20825,20835,16 13/07/2010,11:58:00,20835,20840,20825,20840,53 13/07/2010,11:59:00,20840,20840,20830,20835,8 13/07/2010,12:00:00,20830,20875,20830,20855,193 13/07/2010,12:01:00,20855,20855,20835,20840,81 13/07/2010,12:02:00,20840,20840,20825,20830,34 13/07/2010,12:03:00,20825,20830,20820,20830,38 13/07/2010,12:04:00,20830,20835,20820,20825,19 13/07/2010,12:05:00,20820,20825,20810,20810,57 13/07/2010,12:06:00,20810,20810,20810,20810,10 13/07/2010,12:07:00,20810,20810,20810,20810,4 13/07/2010,12:08:00,20810,20810,20810,20810,12 13/07/2010,12:09:00,20810,20810,20810,20810,4 13/07/2010,12:10:00,20805,20805,20800,20800,12 13/07/2010,12:11:00,20805,20820,20805,20810,55 13/07/2010,12:12:00,20805,20805,20800,20800,3 13/07/2010,12:13:00,20800,20800,20795,20795,45 13/07/2010,12:14:00,20790,20790,20780,20780,19 13/07/2010,12:15:00,20790,20790,20770,20790,32 13/07/2010,12:16:00,20785,20790,20785,20790,9 13/07/2010,12:17:00,20795,20800,20780,20795,17 13/07/2010,12:18:00,20790,20790,20785,20790,5 13/07/2010,12:19:00,20790,20795,20780,20790,12 13/07/2010,12:20:00,20785,20785,20785,20785,2 13/07/2010,12:22:00,20785,20785,20775,20775,32 13/07/2010,12:23:00,20775,20780,20770,20770,21 13/07/2010,12:24:00,20770,20780,20770,20780,17 13/07/2010,12:25:00,20775,20780,20775,20780,13 13/07/2010,12:26:00,20780,20790,20780,20790,33 13/07/2010,12:27:00,20795,20795,20780,20780,19 13/07/2010,12:28:00,20780,20780,20780,20780,5 13/07/2010,12:29:00,20780,20795,20780,20785,19 13/07/2010,12:30:00,20790,20790,20785,20785,6 13/07/2010,12:31:00,20780,20785,20780,20785,26 13/07/2010,12:32:00,20790,20790,20785,20785,11 13/07/2010,12:33:00,20785,20785,20780,20780,9 13/07/2010,12:34:00,20780,20790,20780,20790,8 13/07/2010,12:35:00,20785,20785,20785,20785,3 13/07/2010,12:36:00,20785,20785,20785,20785,1 13/07/2010,12:37:00,20790,20790,20790,20790,5 13/07/2010,12:38:00,20780,20780,20780,20780,1 13/07/2010,12:39:00,20790,20790,20790,20790,1 13/07/2010,12:40:00,20790,20790,20790,20790,2 13/07/2010,12:41:00,20785,20790,20780,20785,8 13/07/2010,12:42:00,20795,20795,20785,20790,8 13/07/2010,12:43:00,20785,20790,20785,20785,5 13/07/2010,12:44:00,20780,20780,20775,20775,13 13/07/2010,12:45:00,20780,20790,20780,20790,11 13/07/2010,12:46:00,20785,20785,20780,20780,5 13/07/2010,12:47:00,20780,20780,20775,20780,3 13/07/2010,12:48:00,20780,20780,20780,20780,3 13/07/2010,12:49:00,20785,20785,20780,20780,4 13/07/2010,12:50:00,20785,20790,20785,20790,4 13/07/2010,12:51:00,20790,20790,20785,20790,5 13/07/2010,12:52:00,20780,20785,20780,20780,9 13/07/2010,12:54:00,20775,20775,20775,20775,6 13/07/2010,12:55:00,20775,20785,20775,20785,11 13/07/2010,12:56:00,20785,20785,20780,20780,3 13/07/2010,12:57:00,20785,20785,20785,20785,3 13/07/2010,12:58:00,20785,20785,20785,20785,1 13/07/2010,12:59:00,20785,20785,20780,20780,2 13/07/2010,13:00:00,20785,20785,20775,20775,11 13/07/2010,13:01:00,20775,20780,20775,20780,4 13/07/2010,13:02:00,20785,20785,20785,20785,3 13/07/2010,13:03:00,20780,20790,20780,20790,18 13/07/2010,13:04:00,20790,20790,20790,20790,5 13/07/2010,13:05:00,20785,20795,20785,20795,9 13/07/2010,13:06:00,20795,20795,20795,20795,9 13/07/2010,13:07:00,20795,20795,20785,20785,4 13/07/2010,13:08:00,20785,20785,20785,20785,1 13/07/2010,13:09:00,20790,20800,20790,20790,12 13/07/2010,13:10:00,20795,20795,20790,20790,2 13/07/2010,13:11:00,20795,20795,20795,20795,3 13/07/2010,13:12:00,20795,20805,20795,20800,23 13/07/2010,13:13:00,20795,20800,20795,20800,2 13/07/2010,13:14:00,20800,20800,20795,20795,79 13/07/2010,13:15:00,20795,20800,20795,20800,5 13/07/2010,13:16:00,20800,20815,20800,20815,20 13/07/2010,13:17:00,20810,20810,20810,20810,12 13/07/2010,13:18:00,20815,20815,20810,20815,15 13/07/2010,13:19:00,20815,20815,20815,20815,17 13/07/2010,13:20:00,20815,20815,20805,20810,11 13/07/2010,13:21:00,20810,20810,20810,20810,2 13/07/2010,13:22:00,20815,20825,20815,20825,21 13/07/2010,13:23:00,20820,20820,20815,20815,2 13/07/2010,13:24:00,20820,20825,20820,20820,16 13/07/2010,13:25:00,20825,20830,20820,20825,33 13/07/2010,13:26:00,20825,20835,20825,20830,33 13/07/2010,13:27:00,20830,20830,20825,20825,3 13/07/2010,13:28:00,20825,20830,20825,20825,14 13/07/2010,13:29:00,20830,20830,20830,20830,8 13/07/2010,13:30:00,20830,20830,20825,20825,4 13/07/2010,13:31:00,20820,20825,20820,20820,10 13/07/2010,13:32:00,20820,20835,20820,20830,12 13/07/2010,13:33:00,20830,20830,20800,20810,35 13/07/2010,13:34:00,20810,20810,20780,20785,35 13/07/2010,13:35:00,20785,20805,20780,20805,21 13/07/2010,13:36:00,20800,20800,20800,20800,1 13/07/2010,13:37:00,20800,20815,20800,20805,24 13/07/2010,13:38:00,20810,20810,20790,20795,17 13/07/2010,13:39:00,20800,20800,20800,20800,1 13/07/2010,13:40:00,20800,20810,20800,20810,8 13/07/2010,13:41:00,20810,20810,20795,20795,9 13/07/2010,13:43:00,20805,20810,20800,20800,6 13/07/2010,13:44:00,20805,20805,20805,20805,2 13/07/2010,13:45:00,20805,20805,20795,20795,3 13/07/2010,13:46:00,20795,20795,20795,20795,10 13/07/2010,13:47:00,20795,20805,20795,20805,7 13/07/2010,13:49:00,20800,20800,20800,20800,1 13/07/2010,13:51:00,20800,20800,20800,20800,2 13/07/2010,13:52:00,20800,20805,20800,20805,3 13/07/2010,13:54:00,20805,20805,20805,20805,2 13/07/2010,13:55:00,20810,20810,20810,20810,2 13/07/2010,13:56:00,20800,20800,20800,20800,5 13/07/2010,13:58:00,20800,20800,20800,20800,3 13/07/2010,13:59:00,20805,20805,20805,20805,4 13/07/2010,14:00:00,20805,20810,20805,20810,12 13/07/2010,14:01:00,20810,20810,20810,20810,5 13/07/2010,14:02:00,20810,20815,20810,20815,17 13/07/2010,14:03:00,20815,20825,20815,20825,9 13/07/2010,14:04:00,20820,20825,20820,20825,9 13/07/2010,14:05:00,20825,20825,20820,20825,16 13/07/2010,14:06:00,20815,20815,20815,20815,3 13/07/2010,14:07:00,20815,20820,20810,20820,11 13/07/2010,14:08:00,20820,20820,20820,20820,4 13/07/2010,14:09:00,20820,20820,20810,20815,8 13/07/2010,14:10:00,20815,20815,20810,20810,2 13/07/2010,14:11:00,20815,20815,20815,20815,4 13/07/2010,14:12:00,20820,20825,20815,20825,9 13/07/2010,14:13:00,20820,20820,20820,20820,2 13/07/2010,14:14:00,20820,20820,20820,20820,1 13/07/2010,14:15:00,20820,20825,20820,20820,9 13/07/2010,14:16:00,20825,20830,20825,20825,16 13/07/2010,14:17:00,20825,20850,20825,20845,39 13/07/2010,14:18:00,20845,20850,20840,20840,13 13/07/2010,14:19:00,20840,20840,20835,20840,11 13/07/2010,14:20:00,20835,20845,20835,20840,3 13/07/2010,14:21:00,20835,20840,20835,20835,18 13/07/2010,14:22:00,20835,20840,20835,20840,5 13/07/2010,14:23:00,20840,20840,20830,20835,30 13/07/2010,14:24:00,20830,20830,20830,20830,2 13/07/2010,14:25:00,20830,20830,20830,20830,1 13/07/2010,14:26:00,20825,20830,20820,20830,8 13/07/2010,14:27:00,20830,20830,20830,20830,6 13/07/2010,14:28:00,20830,20830,20830,20830,3 13/07/2010,14:29:00,20825,20830,20825,20825,12 13/07/2010,14:30:00,20825,20825,20810,20820,35 13/07/2010,14:31:00,20820,20835,20820,20835,19 13/07/2010,14:32:00,20840,20840,20830,20830,14 13/07/2010,14:33:00,20825,20840,20825,20835,30 13/07/2010,14:34:00,20840,20855,20835,20845,57 13/07/2010,14:35:00,20840,20845,20840,20840,11 13/07/2010,14:36:00,20840,20855,20840,20845,26 13/07/2010,14:37:00,20845,20845,20845,20845,2 13/07/2010,14:38:00,20845,20850,20835,20840,30 13/07/2010,14:39:00,20835,20850,20835,20845,24 13/07/2010,14:40:00,20845,20845,20835,20835,19 13/07/2010,14:41:00,20845,20845,20840,20840,8 13/07/2010,14:42:00,20840,20840,20840,20840,1 13/07/2010,14:43:00,20835,20840,20835,20840,3 13/07/2010,14:44:00,20840,20840,20840,20840,6 13/07/2010,14:45:00,20840,20840,20835,20835,3 13/07/2010,14:46:00,20840,20840,20840,20840,2 13/07/2010,14:47:00,20835,20835,20830,20830,27 13/07/2010,14:48:00,20825,20835,20825,20830,6 13/07/2010,14:49:00,20830,20830,20830,20830,5 13/07/2010,14:50:00,20830,20840,20830,20835,7 13/07/2010,14:52:00,20835,20835,20835,20835,4 13/07/2010,14:53:00,20840,20840,20830,20835,12 13/07/2010,14:54:00,20830,20830,20825,20825,3 13/07/2010,14:55:00,20825,20835,20825,20825,20 13/07/2010,14:56:00,20820,20820,20820,20820,3 13/07/2010,14:57:00,20830,20830,20820,20830,21 13/07/2010,14:58:00,20820,20825,20820,20825,3 13/07/2010,14:59:00,20825,20825,20820,20820,2 13/07/2010,15:00:00,20835,20835,20835,20835,8 13/07/2010,15:01:00,20835,20850,20835,20845,42 13/07/2010,15:02:00,20845,20845,20840,20840,3 13/07/2010,15:03:00,20835,20840,20835,20840,10 13/07/2010,15:04:00,20835,20840,20830,20835,11 13/07/2010,15:05:00,20835,20860,20835,20850,21 13/07/2010,15:06:00,20845,20850,20845,20850,7 13/07/2010,15:07:00,20855,20855,20850,20850,18 13/07/2010,15:08:00,20855,20855,20845,20845,3 13/07/2010,15:09:00,20845,20850,20845,20850,7 13/07/2010,15:10:00,20850,20850,20845,20850,13 13/07/2010,15:11:00,20850,20850,20845,20850,9 13/07/2010,15:12:00,20845,20850,20840,20845,23 13/07/2010,15:13:00,20845,20850,20845,20850,13 13/07/2010,15:14:00,20850,20850,20845,20845,6 13/07/2010,15:15:00,20845,20850,20845,20850,11 13/07/2010,15:16:00,20850,20850,20845,20845,7 13/07/2010,15:17:00,20840,20845,20840,20845,7 13/07/2010,15:18:00,20845,20850,20840,20840,119 13/07/2010,15:19:00,20840,20850,20840,20845,21 13/07/2010,15:20:00,20845,20845,20840,20845,4 13/07/2010,15:21:00,20840,20840,20840,20840,7 13/07/2010,15:22:00,20840,20845,20840,20845,14 13/07/2010,15:23:00,20845,20850,20840,20845,23 13/07/2010,15:24:00,20840,20845,20840,20845,5 13/07/2010,15:25:00,20840,20845,20840,20845,5 13/07/2010,15:26:00,20850,20850,20845,20850,9 13/07/2010,15:27:00,20850,20850,20850,20850,4 13/07/2010,15:28:00,20850,20850,20845,20845,5 13/07/2010,15:29:00,20845,20845,20840,20840,20 13/07/2010,15:30:00,20845,20845,20830,20835,29 13/07/2010,15:31:00,20830,20845,20830,20835,33 13/07/2010,15:32:00,20840,20840,20825,20830,27 13/07/2010,15:33:00,20830,20830,20825,20825,23 13/07/2010,15:34:00,20830,20835,20820,20830,6 13/07/2010,15:35:00,20835,20865,20835,20865,89 13/07/2010,15:36:00,20865,20870,20850,20860,45 13/07/2010,15:37:00,20860,20870,20845,20850,61 13/07/2010,15:38:00,20845,20870,20845,20860,72 13/07/2010,15:39:00,20855,20865,20850,20865,23 13/07/2010,15:40:00,20870,20880,20860,20865,85 13/07/2010,15:41:00,20860,20865,20855,20855,20 13/07/2010,15:42:00,20855,20855,20830,20835,61 13/07/2010,15:43:00,20830,20845,20830,20835,25 13/07/2010,15:44:00,20840,20850,20835,20840,32 13/07/2010,15:45:00,20840,20845,20835,20835,10 13/07/2010,15:46:00,20840,20840,20835,20840,58 13/07/2010,15:47:00,20840,20840,20820,20825,39 13/07/2010,15:48:00,20820,20825,20815,20820,37 13/07/2010,15:49:00,20815,20830,20815,20825,19 13/07/2010,15:50:00,20825,20825,20820,20825,9 13/07/2010,15:51:00,20825,20830,20820,20825,50 13/07/2010,15:52:00,20830,20845,20830,20835,25 13/07/2010,15:53:00,20840,20850,20830,20840,45 13/07/2010,15:54:00,20835,20835,20825,20825,32 13/07/2010,15:55:00,20825,20840,20825,20835,33 13/07/2010,15:56:00,20830,20840,20825,20835,38 13/07/2010,15:57:00,20825,20830,20820,20825,18 13/07/2010,15:58:00,20830,20845,20830,20845,25 13/07/2010,15:59:00,20845,20850,20845,20850,24 13/07/2010,16:00:00,20855,20880,20850,20855,91 13/07/2010,16:01:00,20855,20865,20850,20860,37 13/07/2010,16:02:00,20860,20875,20855,20860,24 13/07/2010,16:03:00,20860,20895,20860,20890,131 13/07/2010,16:04:00,20895,20900,20875,20880,98 13/07/2010,16:05:00,20880,20890,20880,20880,29 13/07/2010,16:06:00,20880,20880,20870,20870,16 13/07/2010,16:07:00,20870,20900,20870,20900,39 13/07/2010,16:08:00,20900,20910,20895,20895,57 13/07/2010,16:09:00,20895,20895,20885,20885,24 13/07/2010,16:10:00,20890,20890,20880,20880,22 13/07/2010,16:11:00,20885,20885,20875,20880,18 13/07/2010,16:12:00,20880,20895,20875,20885,40 13/07/2010,16:13:00,20885,20885,20875,20880,28 13/07/2010,16:14:00,20885,20890,20880,20880,24 13/07/2010,16:15:00,20880,20890,20875,20880,24 13/07/2010,16:16:00,20880,20895,20875,20890,16 13/07/2010,16:17:00,20890,20895,20880,20880,15 13/07/2010,16:18:00,20880,20885,20880,20880,13 13/07/2010,16:19:00,20885,20885,20880,20880,13 13/07/2010,16:20:00,20885,20895,20880,20890,15 13/07/2010,16:21:00,20890,20890,20885,20885,20 13/07/2010,16:22:00,20885,20885,20875,20880,28 13/07/2010,16:23:00,20880,20880,20870,20870,11 13/07/2010,16:24:00,20870,20870,20860,20865,21 13/07/2010,16:25:00,20865,20880,20865,20880,19 13/07/2010,16:26:00,20875,20875,20870,20870,12 13/07/2010,16:27:00,20870,20870,20865,20865,12 13/07/2010,16:28:00,20860,20875,20860,20870,40 13/07/2010,16:29:00,20870,20870,20865,20870,10 13/07/2010,16:30:00,20875,20880,20840,20845,75 13/07/2010,16:31:00,20840,20850,20840,20845,28 13/07/2010,16:32:00,20840,20845,20840,20845,18 13/07/2010,16:33:00,20840,20855,20840,20850,22 13/07/2010,16:34:00,20850,20855,20850,20855,5 13/07/2010,16:35:00,20845,20850,20840,20840,9 13/07/2010,16:36:00,20845,20845,20840,20840,30 13/07/2010,16:37:00,20835,20845,20835,20845,22 13/07/2010,16:38:00,20850,20860,20840,20860,26 13/07/2010,16:39:00,20855,20855,20845,20850,10 13/07/2010,16:40:00,20845,20855,20845,20855,4 13/07/2010,16:41:00,20845,20845,20840,20840,6 13/07/2010,16:42:00,20835,20850,20835,20840,18 13/07/2010,16:43:00,20840,20840,20835,20840,11 13/07/2010,16:44:00,20840,20850,20840,20845,41 13/07/2010,16:45:00,20845,20850,20835,20835,42 13/07/2010,16:46:00,20835,20835,20810,20810,86 13/07/2010,16:47:00,20810,20830,20810,20825,40 13/07/2010,16:48:00,20830,20835,20825,20835,22 13/07/2010,16:49:00,20830,20845,20830,20840,41 13/07/2010,16:50:00,20840,20850,20840,20845,14 13/07/2010,16:51:00,20850,20855,20845,20845,19 13/07/2010,16:52:00,20845,20855,20845,20850,10 13/07/2010,16:53:00,20850,20855,20840,20855,33 13/07/2010,16:54:00,20850,20850,20845,20845,4 13/07/2010,16:55:00,20845,20845,20845,20845,13 13/07/2010,16:56:00,20840,20845,20835,20840,27 13/07/2010,16:57:00,20840,20840,20830,20835,9 13/07/2010,16:58:00,20835,20835,20825,20830,14 13/07/2010,16:59:00,20825,20830,20815,20815,31 13/07/2010,17:00:00,20810,20810,20785,20795,171 13/07/2010,17:01:00,20795,20820,20795,20810,43 13/07/2010,17:02:00,20820,20820,20810,20815,34 13/07/2010,17:03:00,20815,20815,20815,20815,5 13/07/2010,17:04:00,20815,20815,20810,20810,10 13/07/2010,17:05:00,20815,20815,20815,20815,4 13/07/2010,17:06:00,20820,20835,20820,20835,47 13/07/2010,17:07:00,20840,20840,20835,20835,13 13/07/2010,17:08:00,20835,20840,20825,20830,17 13/07/2010,17:09:00,20840,20845,20835,20845,34 13/07/2010,17:10:00,20845,20850,20840,20845,22 13/07/2010,17:11:00,20840,20850,20840,20845,19 13/07/2010,17:12:00,20845,20850,20830,20830,38 13/07/2010,17:13:00,20840,20840,20825,20830,36 13/07/2010,17:14:00,20835,20835,20825,20830,24 13/07/2010,17:15:00,20830,20835,20825,20830,33 13/07/2010,17:16:00,20825,20840,20825,20830,47 13/07/2010,17:17:00,20835,20835,20835,20835,1 13/07/2010,17:18:00,20835,20840,20830,20840,22 13/07/2010,17:19:00,20840,20840,20825,20825,19 13/07/2010,17:20:00,20830,20830,20815,20825,37 13/07/2010,17:21:00,20820,20825,20820,20820,16 13/07/2010,17:22:00,20820,20825,20820,20820,14 13/07/2010,17:23:00,20820,20835,20815,20835,48 13/07/2010,17:24:00,20835,20835,20830,20830,35 13/07/2010,17:25:00,20830,20850,20830,20845,64 13/07/2010,17:26:00,20840,20850,20835,20840,38 13/07/2010,17:27:00,20845,20845,20830,20830,37 13/07/2010,17:28:00,20825,20840,20820,20835,93 13/07/2010,17:29:00,20835,20870,20835,20860,115 13/07/2010,17:30:00,20855,20865,20850,20855,74 13/07/2010,17:31:00,20850,20865,20845,20860,105 13/07/2010,17:32:00,20860,20865,20855,20855,30 13/07/2010,17:33:00,20850,20860,20845,20855,50 13/07/2010,17:34:00,20850,20860,20850,20850,42 13/07/2010,17:35:00,20855,20855,20850,20855,34 13/07/2010,17:36:00,20850,20850,20845,20850,52 13/07/2010,17:37:00,20845,20860,20845,20860,38 13/07/2010,17:38:00,20855,20865,20850,20865,32 13/07/2010,17:39:00,20870,20870,20830,20845,43