DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/07/2010,17:33:00,20830,20840,20825,20830,39
14/07/2010,17:34:00,20830,20840,20825,20830,64
14/07/2010,17:35:00,20830,20835,20810,20815,57
14/07/2010,17:36:00,20815,20815,20795,20815,41
14/07/2010,17:37:00,20820,20820,20805,20805,14
14/07/2010,17:38:00,20805,20820,20800,20820,19
14/07/2010,17:39:00,20820,20845,20815,20840,32
15/07/2010,09:00:00,20680,20780,20680,20735,196
15/07/2010,09:01:00,20725,20740,20715,20715,82
15/07/2010,09:02:00,20725,20745,20710,20730,124
15/07/2010,09:03:00,20730,20735,20715,20725,109
15/07/2010,09:04:00,20725,20740,20725,20740,18
15/07/2010,09:05:00,20735,20790,20735,20790,124
15/07/2010,09:06:00,20790,20790,20765,20770,133
15/07/2010,09:07:00,20770,20770,20745,20750,54
15/07/2010,09:08:00,20750,20760,20750,20750,28
15/07/2010,09:09:00,20750,20755,20725,20725,88
15/07/2010,09:10:00,20730,20745,20725,20745,57
15/07/2010,09:11:00,20750,20750,20730,20735,29
15/07/2010,09:12:00,20730,20730,20695,20695,73
15/07/2010,09:13:00,20695,20700,20685,20700,57
15/07/2010,09:14:00,20700,20700,20690,20690,18
15/07/2010,09:15:00,20690,20700,20685,20690,33
15/07/2010,09:16:00,20695,20715,20695,20700,52
15/07/2010,09:17:00,20695,20705,20695,20705,15
15/07/2010,09:18:00,20705,20710,20700,20700,24
15/07/2010,09:19:00,20700,20735,20700,20735,63
15/07/2010,09:20:00,20740,20740,20715,20715,50
15/07/2010,09:21:00,20720,20725,20715,20725,19
15/07/2010,09:22:00,20720,20725,20710,20720,36
15/07/2010,09:23:00,20725,20735,20715,20725,56
15/07/2010,09:24:00,20730,20735,20725,20725,42
15/07/2010,09:25:00,20730,20740,20720,20725,29
15/07/2010,09:26:00,20720,20720,20695,20705,39
15/07/2010,09:27:00,20705,20710,20700,20705,51
15/07/2010,09:28:00,20705,20710,20685,20695,68
15/07/2010,09:29:00,20695,20695,20670,20695,154
15/07/2010,09:30:00,20690,20695,20675,20685,48
15/07/2010,09:31:00,20685,20685,20670,20670,41
15/07/2010,09:32:00,20670,20700,20660,20690,86
15/07/2010,09:33:00,20685,20685,20665,20675,40
15/07/2010,09:34:00,20670,20695,20655,20690,94
15/07/2010,09:35:00,20690,20725,20685,20715,191
15/07/2010,09:36:00,20715,20720,20705,20710,61
15/07/2010,09:37:00,20710,20745,20705,20735,93
15/07/2010,09:38:00,20735,20750,20720,20720,44
15/07/2010,09:39:00,20725,20735,20720,20735,56
15/07/2010,09:40:00,20730,20740,20720,20740,31
15/07/2010,09:41:00,20735,20735,20720,20730,26
15/07/2010,09:42:00,20725,20760,20725,20760,97
15/07/2010,09:43:00,20760,20770,20750,20755,68
15/07/2010,09:44:00,20750,20760,20745,20745,33
15/07/2010,09:45:00,20750,20755,20745,20755,21
15/07/2010,09:46:00,20755,20760,20745,20755,30
15/07/2010,09:47:00,20750,20760,20730,20730,69
15/07/2010,09:48:00,20730,20735,20725,20730,31
15/07/2010,09:49:00,20725,20740,20725,20740,42
15/07/2010,09:50:00,20730,20730,20715,20715,33
15/07/2010,09:51:00,20720,20720,20710,20710,32
15/07/2010,09:52:00,20710,20715,20710,20715,21
15/07/2010,09:53:00,20715,20725,20715,20715,24
15/07/2010,09:54:00,20710,20715,20705,20715,39
15/07/2010,09:55:00,20720,20740,20720,20735,56
15/07/2010,09:56:00,20735,20755,20735,20755,51
15/07/2010,09:57:00,20755,20755,20740,20750,34
15/07/2010,09:58:00,20750,20750,20745,20750,9
15/07/2010,09:59:00,20750,20755,20750,20750,8
15/07/2010,10:00:00,20750,20765,20750,20755,23
15/07/2010,10:01:00,20750,20760,20745,20745,22
15/07/2010,10:02:00,20740,20740,20720,20730,53
15/07/2010,10:03:00,20735,20755,20735,20750,30
15/07/2010,10:04:00,20750,20775,20750,20770,84
15/07/2010,10:05:00,20765,20765,20750,20750,60
15/07/2010,10:06:00,20750,20755,20740,20750,32
15/07/2010,10:07:00,20750,20755,20745,20745,9
15/07/2010,10:08:00,20740,20740,20715,20725,48
15/07/2010,10:09:00,20720,20725,20720,20725,12
15/07/2010,10:10:00,20725,20775,20725,20750,85
15/07/2010,10:11:00,20750,20750,20735,20735,20
15/07/2010,10:12:00,20740,20740,20735,20735,2
15/07/2010,10:13:00,20735,20735,20710,20730,50
15/07/2010,10:14:00,20730,20730,20730,20730,4
15/07/2010,10:15:00,20730,20730,20730,20730,9
15/07/2010,10:16:00,20730,20735,20725,20735,21
15/07/2010,10:17:00,20740,20750,20735,20745,26
15/07/2010,10:18:00,20745,20745,20735,20735,12
15/07/2010,10:19:00,20735,20735,20710,20720,38
15/07/2010,10:20:00,20725,20730,20720,20730,17
15/07/2010,10:21:00,20735,20735,20730,20735,7
15/07/2010,10:22:00,20735,20740,20735,20740,5
15/07/2010,10:23:00,20740,20740,20735,20740,4
15/07/2010,10:24:00,20745,20765,20745,20765,63
15/07/2010,10:25:00,20765,20775,20760,20770,39
15/07/2010,10:26:00,20770,20775,20755,20760,51
15/07/2010,10:27:00,20755,20755,20740,20745,28
15/07/2010,10:28:00,20745,20745,20730,20740,31
15/07/2010,10:29:00,20740,20750,20740,20740,11
15/07/2010,10:30:00,20745,20755,20745,20755,10
15/07/2010,10:31:00,20760,20770,20760,20760,29
15/07/2010,10:32:00,20755,20770,20755,20765,9
15/07/2010,10:33:00,20765,20765,20735,20750,51
15/07/2010,10:34:00,20750,20755,20740,20740,9
15/07/2010,10:35:00,20740,20760,20735,20760,33
15/07/2010,10:36:00,20760,20760,20750,20760,11
15/07/2010,10:37:00,20750,20760,20750,20760,14
15/07/2010,10:38:00,20755,20760,20750,20750,22
15/07/2010,10:39:00,20750,20750,20750,20750,2
15/07/2010,10:40:00,20760,20775,20760,20765,41
15/07/2010,10:41:00,20770,20810,20770,20810,187
15/07/2010,10:42:00,20815,20835,20795,20800,134
15/07/2010,10:43:00,20795,20815,20795,20815,28
15/07/2010,10:44:00,20820,20825,20800,20800,363
15/07/2010,10:45:00,20810,20825,20805,20825,36
15/07/2010,10:46:00,20830,20830,20820,20830,26
15/07/2010,10:47:00,20830,20835,20820,20820,188
15/07/2010,10:48:00,20820,20820,20805,20805,21
15/07/2010,10:49:00,20800,20805,20790,20805,26
15/07/2010,10:50:00,20800,20820,20800,20820,157
15/07/2010,10:51:00,20825,20835,20820,20830,290
15/07/2010,10:52:00,20830,20835,20815,20815,37
15/07/2010,10:53:00,20815,20820,20810,20815,12
15/07/2010,10:54:00,20820,20820,20800,20805,27
15/07/2010,10:55:00,20805,20805,20800,20800,17
15/07/2010,10:56:00,20795,20795,20770,20790,87
15/07/2010,10:57:00,20790,20800,20790,20800,22
15/07/2010,10:58:00,20795,20800,20795,20795,10
15/07/2010,10:59:00,20785,20790,20785,20785,8
15/07/2010,11:00:00,20785,20800,20785,20795,25
15/07/2010,11:01:00,20795,20795,20780,20785,32
15/07/2010,11:02:00,20790,20790,20780,20785,24
15/07/2010,11:03:00,20785,20785,20775,20775,9
15/07/2010,11:04:00,20780,20780,20765,20770,21
15/07/2010,11:05:00,20770,20770,20755,20760,18
15/07/2010,11:06:00,20760,20770,20760,20770,9
15/07/2010,11:07:00,20770,20770,20770,20770,2
15/07/2010,11:08:00,20770,20770,20760,20765,12
15/07/2010,11:09:00,20765,20765,20765,20765,6
15/07/2010,11:10:00,20770,20785,20770,20780,40
15/07/2010,11:11:00,20780,20785,20780,20785,16
15/07/2010,11:12:00,20790,20790,20765,20770,17
15/07/2010,11:13:00,20765,20775,20765,20775,8
15/07/2010,11:14:00,20775,20775,20775,20775,7
15/07/2010,11:15:00,20770,20795,20770,20780,25
15/07/2010,11:16:00,20775,20775,20775,20775,1
15/07/2010,11:17:00,20770,20770,20765,20765,10
15/07/2010,11:18:00,20770,20770,20770,20770,4
15/07/2010,11:19:00,20775,20775,20755,20755,33
15/07/2010,11:20:00,20755,20755,20725,20745,111
15/07/2010,11:21:00,20750,20750,20745,20750,1766
15/07/2010,11:22:00,20755,20760,20755,20760,26
15/07/2010,11:23:00,20755,20755,20755,20755,2
15/07/2010,11:24:00,20755,20755,20750,20750,29
15/07/2010,11:25:00,20745,20745,20740,20740,12
15/07/2010,11:26:00,20735,20735,20730,20735,13
15/07/2010,11:27:00,20735,20755,20735,20755,29
15/07/2010,11:28:00,20750,20750,20745,20745,5
15/07/2010,11:29:00,20750,20750,20745,20750,4
15/07/2010,11:30:00,20750,20750,20740,20740,6
15/07/2010,11:31:00,20745,20745,20745,20745,3
15/07/2010,11:32:00,20745,20750,20745,20750,4
15/07/2010,11:33:00,20750,20750,20750,20750,1
15/07/2010,11:34:00,20750,20750,20745,20745,16
15/07/2010,11:35:00,20745,20750,20740,20750,11
15/07/2010,11:36:00,20745,20745,20745,20745,2
15/07/2010,11:37:00,20750,20755,20750,20755,6
15/07/2010,11:38:00,20750,20750,20750,20750,3
15/07/2010,11:39:00,20750,20750,20750,20750,7
15/07/2010,11:41:00,20745,20745,20735,20740,28
15/07/2010,11:42:00,20740,20760,20740,20755,37
15/07/2010,11:43:00,20760,20780,20760,20770,42
15/07/2010,11:44:00,20770,20780,20770,20775,22
15/07/2010,11:45:00,20770,20775,20770,20770,6
15/07/2010,11:46:00,20770,20780,20770,20780,1515
15/07/2010,11:47:00,20780,20800,20780,20800,29
15/07/2010,11:48:00,20795,20795,20785,20785,22
15/07/2010,11:49:00,20785,20790,20785,20790,4
15/07/2010,11:50:00,20795,20795,20785,20785,4
15/07/2010,11:51:00,20785,20785,20785,20785,2
15/07/2010,11:52:00,20785,20795,20770,20775,29
15/07/2010,11:53:00,20770,20785,20770,20780,9
15/07/2010,11:54:00,20775,20775,20765,20765,11
15/07/2010,11:55:00,20765,20765,20760,20760,10
15/07/2010,11:56:00,20765,20765,20765,20765,6
15/07/2010,11:57:00,20765,20765,20765,20765,7
15/07/2010,11:58:00,20765,20770,20765,20770,7
15/07/2010,11:59:00,20770,20785,20770,20780,16
15/07/2010,12:00:00,20785,20785,20780,20780,27
15/07/2010,12:01:00,20775,20775,20760,20760,11
15/07/2010,12:02:00,20760,20765,20760,20765,6
15/07/2010,12:03:00,20765,20780,20765,20780,11
15/07/2010,12:04:00,20780,20785,20780,20785,8
15/07/2010,12:05:00,20785,20785,20780,20785,7
15/07/2010,12:06:00,20775,20785,20775,20785,5
15/07/2010,12:07:00,20780,20785,20780,20785,5
15/07/2010,12:08:00,20785,20785,20780,20780,5
15/07/2010,12:09:00,20780,20780,20775,20775,5
15/07/2010,12:10:00,20770,20775,20770,20775,10
15/07/2010,12:11:00,20775,20785,20775,20785,12
15/07/2010,12:12:00,20785,20785,20780,20780,5
15/07/2010,12:13:00,20790,20790,20775,20775,14
15/07/2010,12:14:00,20780,20790,20780,20780,24
15/07/2010,12:15:00,20780,20780,20775,20780,14
15/07/2010,12:16:00,20785,20785,20785,20785,1
15/07/2010,12:17:00,20780,20780,20765,20765,29
15/07/2010,12:18:00,20765,20770,20765,20770,5
15/07/2010,12:20:00,20770,20775,20770,20775,2
15/07/2010,12:21:00,20770,20770,20770,20770,1
15/07/2010,12:22:00,20770,20775,20770,20775,6
15/07/2010,12:23:00,20780,20790,20780,20785,23
15/07/2010,12:24:00,20790,20810,20790,20805,31
15/07/2010,12:25:00,20805,20815,20785,20785,37
15/07/2010,12:26:00,20790,20795,20790,20790,12
15/07/2010,12:27:00,20795,20805,20795,20805,7
15/07/2010,12:28:00,20805,20805,20800,20800,4
15/07/2010,12:29:00,20800,20860,20800,20810,264
15/07/2010,12:30:00,20820,20840,20815,20815,57
15/07/2010,12:31:00,20820,20890,20820,20870,78
15/07/2010,12:32:00,20870,20875,20850,20855,52
15/07/2010,12:33:00,20855,20855,20825,20825,33
15/07/2010,12:34:00,20825,20845,20825,20830,33
15/07/2010,12:35:00,20825,20830,20820,20830,21
15/07/2010,12:36:00,20835,20835,20830,20835,8
15/07/2010,12:37:00,20835,20835,20800,20810,35
15/07/2010,12:38:00,20810,20810,20805,20810,12
15/07/2010,12:39:00,20810,20820,20810,20820,16
15/07/2010,12:40:00,20825,20830,20810,20820,18
15/07/2010,12:41:00,20830,20845,20830,20840,17
15/07/2010,12:42:00,20840,20840,20840,20840,5
15/07/2010,12:43:00,20840,20840,20825,20835,5
15/07/2010,12:44:00,20835,20835,20835,20835,1
15/07/2010,12:45:00,20830,20840,20830,20840,9
15/07/2010,12:46:00,20840,20840,20830,20830,9
15/07/2010,12:47:00,20835,20840,20830,20830,5
15/07/2010,12:48:00,20830,20830,20830,20830,7
15/07/2010,12:49:00,20835,20845,20835,20845,11
15/07/2010,12:50:00,20835,20840,20835,20840,5
15/07/2010,12:51:00,20850,20865,20850,20865,23
15/07/2010,12:52:00,20865,20880,20860,20865,42
15/07/2010,12:53:00,20870,20870,20865,20870,12
15/07/2010,12:54:00,20865,20870,20855,20870,20
15/07/2010,12:55:00,20865,20870,20860,20865,6
15/07/2010,12:56:00,20865,20885,20860,20870,18
15/07/2010,12:57:00,20875,20890,20875,20875,28
15/07/2010,12:58:00,20875,20880,20870,20870,14
15/07/2010,12:59:00,20875,20880,20875,20875,9
15/07/2010,13:00:00,20870,20875,20870,20875,11
15/07/2010,13:01:00,20870,20880,20870,20880,9
15/07/2010,13:02:00,20880,20895,20870,20895,53
15/07/2010,13:03:00,20895,20900,20885,20895,31
15/07/2010,13:04:00,20895,20895,20890,20895,9
15/07/2010,13:05:00,20895,20900,20880,20890,25
15/07/2010,13:06:00,20890,20895,20890,20890,17
15/07/2010,13:07:00,20885,20890,20880,20890,13
15/07/2010,13:08:00,20885,20885,20880,20885,21
15/07/2010,13:09:00,20885,20885,20865,20865,18
15/07/2010,13:10:00,20860,20860,20855,20855,12
15/07/2010,13:11:00,20850,20860,20845,20845,51
15/07/2010,13:12:00,20845,20845,20840,20845,9
15/07/2010,13:13:00,20840,20845,20830,20830,22
15/07/2010,13:14:00,20830,20840,20830,20840,9
15/07/2010,13:15:00,20835,20845,20835,20840,13
15/07/2010,13:16:00,20845,20845,20835,20835,7
15/07/2010,13:17:00,20830,20835,20830,20830,9
15/07/2010,13:18:00,20835,20835,20830,20830,6
15/07/2010,13:19:00,20825,20845,20825,20845,27
15/07/2010,13:20:00,20845,20850,20845,20850,17
15/07/2010,13:21:00,20850,20855,20840,20840,12
15/07/2010,13:22:00,20835,20835,20825,20825,19
15/07/2010,13:23:00,20825,20825,20825,20825,9
15/07/2010,13:24:00,20825,20825,20805,20810,24
15/07/2010,13:25:00,20815,20820,20815,20820,10
15/07/2010,13:26:00,20825,20835,20825,20835,13
15/07/2010,13:27:00,20835,20835,20825,20825,4
15/07/2010,13:28:00,20825,20835,20825,20835,8
15/07/2010,13:29:00,20835,20835,20835,20835,3
15/07/2010,13:30:00,20840,20840,20825,20835,19
15/07/2010,13:31:00,20825,20830,20825,20825,3
15/07/2010,13:32:00,20830,20835,20830,20835,2
15/07/2010,13:34:00,20835,20835,20830,20830,4
15/07/2010,13:35:00,20825,20825,20820,20825,12
15/07/2010,13:36:00,20820,20820,20820,20820,3
15/07/2010,13:37:00,20820,20825,20820,20825,3
15/07/2010,13:38:00,20825,20835,20825,20835,13
15/07/2010,13:39:00,20835,20835,20830,20830,6
15/07/2010,13:40:00,20830,20830,20830,20830,11
15/07/2010,13:41:00,20830,20840,20830,20840,19
15/07/2010,13:42:00,20840,20840,20825,20830,16
15/07/2010,13:43:00,20835,20835,20830,20835,10
15/07/2010,13:44:00,20830,20840,20830,20840,57
15/07/2010,13:45:00,20845,20850,20840,20840,16
15/07/2010,13:46:00,20840,20845,20840,20845,5
15/07/2010,13:47:00,20845,20845,20845,20845,1
15/07/2010,13:48:00,20845,20845,20835,20835,15
15/07/2010,13:49:00,20835,20845,20835,20845,4
15/07/2010,13:50:00,20845,20845,20845,20845,1
15/07/2010,13:51:00,20850,20850,20850,20850,6
15/07/2010,13:52:00,20850,20850,20845,20845,7
15/07/2010,13:53:00,20845,20845,20840,20845,3
15/07/2010,13:54:00,20845,20845,20845,20845,4
15/07/2010,13:55:00,20850,20850,20845,20845,18
15/07/2010,13:58:00,20845,20845,20835,20840,8
15/07/2010,13:59:00,20835,20835,20825,20825,18
15/07/2010,14:00:00,20830,20845,20830,20845,20
15/07/2010,14:01:00,20845,20845,20840,20840,4
15/07/2010,14:02:00,20845,20850,20845,20850,11
15/07/2010,14:04:00,20850,20855,20850,20855,10
15/07/2010,14:06:00,20855,20865,20855,20865,29
15/07/2010,14:07:00,20865,20875,20865,20870,25
15/07/2010,14:08:00,20875,20880,20870,20875,20
15/07/2010,14:09:00,20880,20880,20870,20870,35
15/07/2010,14:10:00,20870,20875,20870,20875,85
15/07/2010,14:11:00,20880,20880,20875,20875,13
15/07/2010,14:12:00,20875,20875,20865,20870,12
15/07/2010,14:13:00,20875,20875,20875,20875,3
15/07/2010,14:14:00,20870,20870,20855,20865,22
15/07/2010,14:15:00,20865,20865,20860,20860,8
15/07/2010,14:16:00,20860,20880,20860,20870,23
15/07/2010,14:17:00,20865,20865,20860,20860,14
15/07/2010,14:18:00,20865,20865,20850,20855,17
15/07/2010,14:19:00,20855,20880,20855,20870,33
15/07/2010,14:20:00,20870,20875,20865,20875,14
15/07/2010,14:21:00,20860,20860,20850,20850,16
15/07/2010,14:22:00,20850,20855,20850,20850,6
15/07/2010,14:23:00,20850,20855,20850,20855,4
15/07/2010,14:24:00,20855,20855,20855,20855,1
15/07/2010,14:25:00,20855,20855,20835,20835,19
15/07/2010,14:26:00,20840,20850,20830,20845,9
15/07/2010,14:27:00,20850,20855,20845,20850,13
15/07/2010,14:28:00,20850,20855,20850,20855,18
15/07/2010,14:29:00,20850,20865,20850,20865,12
15/07/2010,14:30:00,20850,20890,20770,20790,240
15/07/2010,14:31:00,20795,20830,20785,20820,60
15/07/2010,14:32:00,20820,20820,20785,20805,69
15/07/2010,14:33:00,20805,20810,20795,20800,48
15/07/2010,14:34:00,20805,20820,20800,20820,33
15/07/2010,14:35:00,20825,20825,20810,20810,12
15/07/2010,14:36:00,20815,20835,20815,20825,15
15/07/2010,14:37:00,20825,20830,20820,20820,18
15/07/2010,14:38:00,20815,20820,20800,20815,31
15/07/2010,14:39:00,20810,20810,20795,20795,21
15/07/2010,14:40:00,20795,20810,20795,20810,16
15/07/2010,14:41:00,20800,20805,20795,20805,3
15/07/2010,14:42:00,20800,20800,20790,20800,9
15/07/2010,14:43:00,20795,20810,20795,20805,25
15/07/2010,14:44:00,20815,20815,20795,20800,22
15/07/2010,14:45:00,20805,20805,20805,20805,3
15/07/2010,14:46:00,20810,20810,20810,20810,2
15/07/2010,14:47:00,20815,20815,20815,20815,5
15/07/2010,14:48:00,20820,20820,20810,20810,5
15/07/2010,14:49:00,20815,20815,20810,20810,6
15/07/2010,14:50:00,20810,20810,20795,20795,29
15/07/2010,14:51:00,20800,20800,20780,20800,18
15/07/2010,14:52:00,20790,20800,20780,20780,11
15/07/2010,14:53:00,20785,20795,20785,20785,9
15/07/2010,14:54:00,20785,20785,20750,20775,59
15/07/2010,14:55:00,20765,20775,20765,20770,26
15/07/2010,14:56:00,20770,20770,20745,20750,29
15/07/2010,14:57:00,20745,20760,20745,20760,22
15/07/2010,14:58:00,20760,20770,20750,20750,17
15/07/2010,14:59:00,20745,20750,20735,20750,43
15/07/2010,15:00:00,20750,20760,20740,20745,46
15/07/2010,15:01:00,20745,20765,20745,20760,18
15/07/2010,15:02:00,20760,20770,20745,20750,51
15/07/2010,15:03:00,20750,20760,20750,20760,10
15/07/2010,15:04:00,20755,20755,20735,20740,37
15/07/2010,15:05:00,20745,20750,20740,20750,10
15/07/2010,15:06:00,20755,20765,20750,20760,26
15/07/2010,15:07:00,20765,20765,20755,20760,13
15/07/2010,15:08:00,20760,20765,20760,20760,10
15/07/2010,15:09:00,20765,20775,20765,20775,20
15/07/2010,15:10:00,20770,20780,20770,20775,26
15/07/2010,15:11:00,20780,20780,20775,20775,14
15/07/2010,15:12:00,20780,20785,20780,20785,6
15/07/2010,15:13:00,20780,20780,20770,20775,14
15/07/2010,15:14:00,20775,20785,20770,20770,16
15/07/2010,15:15:00,20775,20805,20775,20800,45
15/07/2010,15:16:00,20800,20800,20790,20800,12
15/07/2010,15:17:00,20805,20805,20790,20795,17
15/07/2010,15:18:00,20805,20810,20785,20785,46
15/07/2010,15:19:00,20785,20800,20785,20795,7
15/07/2010,15:20:00,20795,20795,20795,20795,3
15/07/2010,15:21:00,20800,20800,20785,20785,17
15/07/2010,15:22:00,20785,20785,20785,20785,4
15/07/2010,15:23:00,20780,20780,20775,20775,18
15/07/2010,15:24:00,20775,20775,20765,20765,8
15/07/2010,15:25:00,20775,20775,20765,20775,18
15/07/2010,15:26:00,20775,20775,20770,20775,13
15/07/2010,15:27:00,20775,20775,20755,20755,17
15/07/2010,15:28:00,20760,20765,20755,20765,8
15/07/2010,15:29:00,20770,20770,20755,20755,26
15/07/2010,15:30:00,20760,20765,20750,20750,25
15/07/2010,15:31:00,20755,20755,20740,20745,34
15/07/2010,15:32:00,20740,20755,20735,20740,29
15/07/2010,15:33:00,20745,20760,20745,20745,20
15/07/2010,15:34:00,20760,20765,20745,20755,32
15/07/2010,15:35:00,20760,20765,20740,20740,29
15/07/2010,15:36:00,20745,20770,20745,20760,31
15/07/2010,15:37:00,20760,20780,20755,20780,28
15/07/2010,15:38:00,20775,20780,20760,20775,34
15/07/2010,15:39:00,20770,20770,20745,20745,22
15/07/2010,15:40:00,20740,20740,20685,20695,175
15/07/2010,15:41:00,20690,20715,20690,20710,54
15/07/2010,15:42:00,20710,20715,20685,20700,35
15/07/2010,15:43:00,20700,20705,20690,20690,23
15/07/2010,15:44:00,20695,20700,20690,20690,13
15/07/2010,15:45:00,20690,20690,20670,20680,71
15/07/2010,15:46:00,20675,20700,20675,20695,39
15/07/2010,15:47:00,20690,20690,20675,20690,36
15/07/2010,15:48:00,20690,20690,20665,20670,35
15/07/2010,15:49:00,20670,20685,20670,20680,39
15/07/2010,15:50:00,20685,20690,20670,20690,23
15/07/2010,15:51:00,20685,20700,20685,20690,47
15/07/2010,15:52:00,20690,20690,20670,20670,38
15/07/2010,15:53:00,20670,20670,20630,20650,179
15/07/2010,15:54:00,20645,20680,20645,20665,107
15/07/2010,15:55:00,20665,20680,20665,20665,35
15/07/2010,15:56:00,20665,20675,20660,20665,57
15/07/2010,15:57:00,20660,20675,20655,20665,18
15/07/2010,15:58:00,20665,20690,20660,20685,26
15/07/2010,15:59:00,20680,20685,20670,20670,18
15/07/2010,16:00:00,20670,20670,20575,20575,330
15/07/2010,16:01:00,20580,20590,20560,20580,302
15/07/2010,16:02:00,20580,20595,20570,20595,82
15/07/2010,16:03:00,20595,20600,20545,20550,162
15/07/2010,16:04:00,20550,20550,20505,20520,201
15/07/2010,16:05:00,20520,20550,20520,20540,142
15/07/2010,16:06:00,20535,20545,20525,20535,59
15/07/2010,16:07:00,20535,20545,20510,20515,61
15/07/2010,16:08:00,20520,20525,20495,20495,129
15/07/2010,16:09:00,20500,20520,20495,20520,106
15/07/2010,16:10:00,20510,20515,20445,20450,208
15/07/2010,16:11:00,20450,20450,20410,20440,163
15/07/2010,16:12:00,20440,20455,20420,20425,129
15/07/2010,16:13:00,20425,20445,20415,20440,110
15/07/2010,16:14:00,20440,20455,20435,20450,75
15/07/2010,16:15:00,20445,20450,20420,20425,116
15/07/2010,16:16:00,20425,20425,20385,20400,148
15/07/2010,16:17:00,20390,20390,20335,20360,197
15/07/2010,16:18:00,20360,20390,20350,20385,90
15/07/2010,16:19:00,20385,20395,20380,20380,86
15/07/2010,16:20:00,20375,20385,20350,20365,71
15/07/2010,16:21:00,20360,20380,20350,20355,81
15/07/2010,16:22:00,20355,20395,20355,20390,64
15/07/2010,16:23:00,20395,20425,20390,20420,93
15/07/2010,16:24:00,20425,20425,20400,20420,67
15/07/2010,16:25:00,20420,20425,20395,20415,71
15/07/2010,16:26:00,20415,20425,20410,20420,76
15/07/2010,16:27:00,20415,20430,20415,20430,61
15/07/2010,16:28:00,20430,20440,20430,20430,122
15/07/2010,16:29:00,20440,20450,20440,20445,64
15/07/2010,16:30:00,20445,20450,20435,20445,44
15/07/2010,16:31:00,20445,20450,20425,20435,72
15/07/2010,16:32:00,20440,20440,20420,20435,101
15/07/2010,16:33:00,20435,20435,20410,20415,43
15/07/2010,16:34:00,20410,20425,20400,20405,77
15/07/2010,16:35:00,20405,20415,20395,20400,42
15/07/2010,16:36:00,20395,20425,20395,20425,39
15/07/2010,16:37:00,20430,20440,20420,20430,34
15/07/2010,16:38:00,20430,20445,20420,20440,36
15/07/2010,16:39:00,20440,20475,20440,20470,96
15/07/2010,16:40:00,20475,20475,20445,20450,37
15/07/2010,16:41:00,20450,20455,20440,20450,33
15/07/2010,16:42:00,20445,20460,20435,20455,45
15/07/2010,16:43:00,20455,20460,20450,20460,17
15/07/2010,16:44:00,20455,20480,20450,20470,38
15/07/2010,16:45:00,20465,20470,20450,20465,58
15/07/2010,16:46:00,20465,20465,20450,20455,39
15/07/2010,16:47:00,20450,20460,20445,20455,41
15/07/2010,16:48:00,20450,20470,20450,20465,39
15/07/2010,16:49:00,20465,20490,20465,20485,76
15/07/2010,16:50:00,20480,20495,20475,20490,29
15/07/2010,16:51:00,20490,20490,20475,20475,39
15/07/2010,16:52:00,20470,20475,20465,20475,17
15/07/2010,16:53:00,20465,20470,20460,20470,14
15/07/2010,16:54:00,20475,20475,20465,20475,16
15/07/2010,16:55:00,20470,20470,20455,20455,19
15/07/2010,16:56:00,20460,20465,20455,20460,19
15/07/2010,16:57:00,20455,20460,20450,20455,36
15/07/2010,16:58:00,20460,20460,20445,20445,20
15/07/2010,16:59:00,20445,20455,20445,20450,22
15/07/2010,17:00:00,20455,20470,20445,20460,100
15/07/2010,17:01:00,20455,20455,20440,20445,75
15/07/2010,17:02:00,20440,20440,20415,20415,43
15/07/2010,17:03:00,20420,20420,20415,20415,22
15/07/2010,17:04:00,20415,20420,20410,20415,29
15/07/2010,17:05:00,20420,20420,20410,20415,41
15/07/2010,17:06:00,20410,20430,20410,20430,32
15/07/2010,17:07:00,20430,20445,20425,20425,47
15/07/2010,17:08:00,20425,20425,20415,20425,19
15/07/2010,17:09:00,20430,20430,20420,20425,38
15/07/2010,17:10:00,20420,20425,20410,20425,29
15/07/2010,17:11:00,20415,20430,20415,20425,24
15/07/2010,17:12:00,20425,20435,20420,20435,16
15/07/2010,17:13:00,20435,20445,20430,20445,54
15/07/2010,17:14:00,20440,20445,20425,20445,44
15/07/2010,17:15:00,20445,20465,20445,20455,75
15/07/2010,17:16:00,20455,20475,20455,20455,52
15/07/2010,17:17:00,20460,20470,20460,20465,20
15/07/2010,17:18:00,20475,20480,20470,20470,14
15/07/2010,17:19:00,20470,20470,20465,20465,25
15/07/2010,17:20:00,20465,20490,20465,20490,57
15/07/2010,17:21:00,20490,20490,20470,20485,35
15/07/2010,17:22:00,20490,20495,20485,20485,33
15/07/2010,17:23:00,20485,20490,20480,20480,16
15/07/2010,17:24:00,20485,20485,20465,20480,72
15/07/2010,17:25:00,20475,20510,20475,20500,123
15/07/2010,17:26:00,20500,20505,20495,20495,35
15/07/2010,17:27:00,20500,20505,20495,20505,64
15/07/2010,17:28:00,20505,20505,20500,20505,43
15/07/2010,17:29:00,20505,20510,20490,20490,148
15/07/2010,17:30:00,20495,20505,20480,20505,102
15/07/2010,17:31:00,20505,20515,20505,20510,60
15/07/2010,17:32:00,20505,20510,20495,20500,65
15/07/2010,17:33:00,20500,20500,20495,20495,26
15/07/2010,17:34:00,20495,20500,20490,20490,79
15/07/2010,17:35:00,20495,20515,20495,20505,86
15/07/2010,17:36:00,20505,20520,20500,20500,34
15/07/2010,17:37:00,20505,20505,20490,20495,18
15/07/2010,17:38:00,20495,20500,20485,20490,29
15/07/2010,17:39:00,20490,20510,20485,20500,53