DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/07/2010,09:00:00,20575,20585,20540,20570,161
16/07/2010,09:01:00,20560,20575,20555,20555,107
16/07/2010,09:02:00,20555,20565,20550,20555,44
16/07/2010,09:03:00,20555,20560,20530,20535,79
16/07/2010,09:04:00,20540,20580,20540,20575,75
16/07/2010,09:05:00,20580,20620,20565,20590,120
16/07/2010,09:06:00,20590,20605,20580,20605,70
16/07/2010,09:07:00,20610,20615,20580,20585,42
16/07/2010,09:08:00,20590,20595,20580,20580,37
16/07/2010,09:09:00,20580,20585,20565,20580,41
16/07/2010,09:10:00,20580,20590,20575,20590,35
16/07/2010,09:11:00,20585,20600,20585,20595,25
16/07/2010,09:12:00,20595,20615,20595,20615,32
16/07/2010,09:13:00,20620,20625,20595,20610,108
16/07/2010,09:14:00,20605,20610,20605,20605,14
16/07/2010,09:15:00,20610,20610,20590,20600,40
16/07/2010,09:16:00,20605,20620,20605,20615,37
16/07/2010,09:17:00,20620,20625,20610,20610,28
16/07/2010,09:18:00,20610,20630,20605,20615,37
16/07/2010,09:19:00,20615,20615,20590,20605,65
16/07/2010,09:20:00,20605,20605,20575,20575,95
16/07/2010,09:21:00,20570,20570,20525,20525,96
16/07/2010,09:22:00,20535,20565,20535,20545,83
16/07/2010,09:23:00,20540,20545,20505,20510,51
16/07/2010,09:24:00,20510,20525,20505,20520,38
16/07/2010,09:25:00,20520,20530,20510,20530,38
16/07/2010,09:26:00,20530,20540,20530,20535,21
16/07/2010,09:27:00,20535,20540,20530,20530,15
16/07/2010,09:28:00,20525,20525,20515,20520,25
16/07/2010,09:29:00,20515,20515,20490,20495,49
16/07/2010,09:30:00,20495,20505,20495,20500,57
16/07/2010,09:31:00,20500,20505,20495,20495,14
16/07/2010,09:32:00,20495,20525,20495,20525,43
16/07/2010,09:33:00,20520,20525,20495,20500,44
16/07/2010,09:34:00,20505,20520,20500,20520,29
16/07/2010,09:35:00,20525,20525,20500,20510,36
16/07/2010,09:36:00,20505,20555,20500,20550,79
16/07/2010,09:37:00,20555,20600,20555,20570,112
16/07/2010,09:38:00,20570,20575,20550,20550,28
16/07/2010,09:39:00,20560,20565,20555,20555,14
16/07/2010,09:40:00,20555,20555,20555,20555,3
16/07/2010,09:41:00,20555,20555,20495,20500,77
16/07/2010,09:42:00,20495,20540,20495,20515,60
16/07/2010,09:43:00,20510,20535,20500,20535,40
16/07/2010,09:44:00,20535,20540,20530,20535,21
16/07/2010,09:45:00,20535,20550,20535,20545,25
16/07/2010,09:46:00,20545,20565,20545,20565,43
16/07/2010,09:47:00,20565,20575,20565,20565,14
16/07/2010,09:48:00,20570,20575,20570,20575,10
16/07/2010,09:49:00,20570,20570,20560,20565,21
16/07/2010,09:50:00,20565,20565,20540,20540,34
16/07/2010,09:51:00,20535,20545,20525,20525,25
16/07/2010,09:52:00,20525,20530,20520,20525,15
16/07/2010,09:53:00,20530,20530,20525,20525,12
16/07/2010,09:55:00,20520,20520,20520,20520,6
16/07/2010,09:56:00,20515,20515,20505,20510,20
16/07/2010,09:57:00,20510,20530,20510,20510,36
16/07/2010,09:58:00,20515,20515,20510,20515,17
16/07/2010,09:59:00,20510,20515,20510,20515,6
16/07/2010,10:00:00,20515,20515,20510,20515,5
16/07/2010,10:01:00,20510,20515,20510,20515,13
16/07/2010,10:02:00,20510,20510,20480,20485,108
16/07/2010,10:03:00,20480,20480,20455,20460,58
16/07/2010,10:04:00,20465,20465,20450,20460,46
16/07/2010,10:05:00,20460,20460,20440,20440,34
16/07/2010,10:06:00,20435,20455,20435,20455,25
16/07/2010,10:07:00,20455,20470,20455,20470,45
16/07/2010,10:08:00,20470,20495,20470,20495,50
16/07/2010,10:09:00,20495,20505,20475,20480,36
16/07/2010,10:10:00,20480,20480,20425,20430,63
16/07/2010,10:11:00,20430,20460,20430,20445,60
16/07/2010,10:12:00,20450,20460,20440,20440,31
16/07/2010,10:13:00,20445,20455,20445,20450,13
16/07/2010,10:14:00,20450,20455,20450,20455,9
16/07/2010,10:15:00,20450,20455,20440,20455,36
16/07/2010,10:16:00,20455,20460,20445,20450,25
16/07/2010,10:17:00,20450,20450,20435,20445,26
16/07/2010,10:18:00,20440,20460,20435,20455,39
16/07/2010,10:19:00,20450,20470,20450,20470,27
16/07/2010,10:20:00,20465,20470,20465,20465,8
16/07/2010,10:21:00,20470,20490,20455,20460,63
16/07/2010,10:22:00,20465,20475,20465,20475,15
16/07/2010,10:23:00,20475,20480,20465,20470,14
16/07/2010,10:24:00,20475,20475,20465,20470,7
16/07/2010,10:25:00,20465,20465,20465,20465,4
16/07/2010,10:26:00,20465,20470,20460,20465,7
16/07/2010,10:27:00,20470,20490,20465,20465,31
16/07/2010,10:28:00,20465,20470,20460,20465,13
16/07/2010,10:29:00,20475,20485,20470,20475,20
16/07/2010,10:30:00,20470,20480,20465,20480,12
16/07/2010,10:31:00,20485,20495,20485,20485,18
16/07/2010,10:32:00,20490,20490,20485,20485,6
16/07/2010,10:33:00,20480,20480,20475,20480,9
16/07/2010,10:34:00,20480,20485,20470,20475,11
16/07/2010,10:35:00,20470,20470,20465,20465,13
16/07/2010,10:36:00,20465,20475,20440,20475,88
16/07/2010,10:37:00,20475,20485,20475,20485,19
16/07/2010,10:38:00,20485,20490,20480,20480,21
16/07/2010,10:39:00,20485,20485,20485,20485,1
16/07/2010,10:40:00,20485,20490,20485,20490,4
16/07/2010,10:41:00,20485,20490,20485,20490,12
16/07/2010,10:42:00,20490,20490,20490,20490,7
16/07/2010,10:43:00,20490,20490,20485,20485,4
16/07/2010,10:44:00,20490,20490,20485,20485,13
16/07/2010,10:45:00,20485,20485,20480,20485,6
16/07/2010,10:46:00,20495,20495,20480,20480,20
16/07/2010,10:47:00,20485,20490,20485,20485,9
16/07/2010,10:48:00,20485,20485,20465,20470,24
16/07/2010,10:49:00,20470,20475,20470,20475,8
16/07/2010,10:50:00,20475,20490,20475,20475,37
16/07/2010,10:51:00,20475,20475,20475,20475,7
16/07/2010,10:52:00,20470,20475,20470,20475,6
16/07/2010,10:53:00,20470,20470,20460,20465,15
16/07/2010,10:54:00,20465,20475,20465,20475,16
16/07/2010,10:55:00,20470,20470,20455,20460,21
16/07/2010,10:56:00,20465,20465,20465,20465,4
16/07/2010,10:57:00,20465,20465,20465,20465,3
16/07/2010,10:58:00,20465,20470,20455,20455,11
16/07/2010,10:59:00,20455,20460,20440,20450,18
16/07/2010,11:00:00,20445,20455,20430,20455,33
16/07/2010,11:01:00,20450,20470,20440,20470,31
16/07/2010,11:02:00,20465,20475,20460,20460,40
16/07/2010,11:03:00,20465,20465,20440,20445,17
16/07/2010,11:04:00,20445,20470,20430,20460,62
16/07/2010,11:05:00,20460,20465,20450,20450,28
16/07/2010,11:06:00,20455,20460,20455,20460,4
16/07/2010,11:07:00,20460,20475,20460,20475,15
16/07/2010,11:08:00,20475,20475,20475,20475,2
16/07/2010,11:09:00,20480,20480,20475,20480,7
16/07/2010,11:10:00,20480,20480,20475,20480,23
16/07/2010,11:11:00,20485,20485,20465,20470,20
16/07/2010,11:12:00,20470,20485,20470,20485,21
16/07/2010,11:13:00,20485,20485,20475,20480,18
16/07/2010,11:14:00,20485,20510,20485,20485,73
16/07/2010,11:15:00,20485,20490,20475,20485,34
16/07/2010,11:16:00,20480,20495,20480,20485,24
16/07/2010,11:17:00,20490,20490,20490,20490,2
16/07/2010,11:18:00,20490,20495,20485,20495,8
16/07/2010,11:19:00,20490,20490,20480,20480,21
16/07/2010,11:20:00,20480,20480,20475,20475,15
16/07/2010,11:21:00,20475,20475,20460,20460,25
16/07/2010,11:22:00,20460,20470,20460,20470,4
16/07/2010,11:23:00,20460,20460,20460,20460,3
16/07/2010,11:25:00,20465,20485,20460,20485,40
16/07/2010,11:26:00,20485,20485,20480,20480,12
16/07/2010,11:27:00,20475,20475,20465,20475,11
16/07/2010,11:28:00,20475,20475,20475,20475,2
16/07/2010,11:29:00,20465,20485,20465,20485,15
16/07/2010,11:30:00,20485,20485,20475,20480,9
16/07/2010,11:31:00,20475,20475,20475,20475,6
16/07/2010,11:32:00,20475,20475,20475,20475,2
16/07/2010,11:33:00,20475,20475,20465,20470,9
16/07/2010,11:34:00,20470,20490,20470,20485,23
16/07/2010,11:35:00,20485,20490,20480,20480,7
16/07/2010,11:36:00,20490,20495,20485,20485,31
16/07/2010,11:37:00,20490,20490,20490,20490,2
16/07/2010,11:38:00,20490,20490,20480,20480,13
16/07/2010,11:39:00,20480,20480,20480,20480,1
16/07/2010,11:40:00,20475,20475,20475,20475,1
16/07/2010,11:41:00,20475,20480,20470,20480,7
16/07/2010,11:42:00,20485,20490,20485,20490,2
16/07/2010,11:43:00,20490,20505,20490,20495,33
16/07/2010,11:44:00,20495,20505,20495,20505,9
16/07/2010,11:45:00,20505,20510,20505,20505,34
16/07/2010,11:46:00,20510,20520,20510,20515,24
16/07/2010,11:47:00,20520,20525,20520,20525,16
16/07/2010,11:48:00,20525,20525,20525,20525,9
16/07/2010,11:49:00,20530,20535,20520,20520,25
16/07/2010,11:50:00,20525,20550,20520,20545,45
16/07/2010,11:51:00,20555,20565,20550,20565,58
16/07/2010,11:52:00,20565,20580,20565,20575,71
16/07/2010,11:53:00,20575,20580,20545,20545,53
16/07/2010,11:54:00,20545,20560,20545,20555,24
16/07/2010,11:55:00,20555,20575,20555,20560,101
16/07/2010,11:56:00,20560,20560,20555,20555,29
16/07/2010,11:57:00,20550,20550,20540,20550,30
16/07/2010,11:58:00,20555,20560,20555,20555,40
16/07/2010,11:59:00,20560,20560,20545,20545,28
16/07/2010,12:00:00,20550,20550,20545,20550,35
16/07/2010,12:01:00,20550,20550,20535,20540,16
16/07/2010,12:02:00,20540,20540,20540,20540,9
16/07/2010,12:03:00,20540,20540,20540,20540,6
16/07/2010,12:04:00,20540,20565,20540,20560,73
16/07/2010,12:05:00,20560,20560,20555,20555,16
16/07/2010,12:06:00,20560,20565,20560,20560,14
16/07/2010,12:07:00,20555,20555,20550,20550,7
16/07/2010,12:08:00,20555,20555,20555,20555,11
16/07/2010,12:09:00,20555,20560,20555,20560,7
16/07/2010,12:10:00,20565,20575,20565,20565,26
16/07/2010,12:11:00,20565,20565,20560,20565,13
16/07/2010,12:12:00,20565,20565,20555,20560,4
16/07/2010,12:13:00,20555,20555,20550,20550,19
16/07/2010,12:14:00,20550,20550,20545,20545,13
16/07/2010,12:15:00,20550,20555,20550,20555,14
16/07/2010,12:16:00,20560,20560,20555,20555,9
16/07/2010,12:17:00,20560,20560,20555,20555,4
16/07/2010,12:18:00,20560,20560,20550,20555,13
16/07/2010,12:19:00,20560,20565,20555,20555,26
16/07/2010,12:20:00,20560,20560,20560,20560,1
16/07/2010,12:21:00,20560,20565,20560,20565,8
16/07/2010,12:22:00,20565,20575,20565,20575,23
16/07/2010,12:23:00,20570,20575,20570,20575,7
16/07/2010,12:24:00,20570,20570,20565,20565,5
16/07/2010,12:25:00,20565,20565,20565,20565,6
16/07/2010,12:26:00,20565,20590,20565,20580,61
16/07/2010,12:27:00,20585,20600,20580,20590,29
16/07/2010,12:28:00,20595,20620,20590,20600,61
16/07/2010,12:29:00,20605,20615,20595,20610,38
16/07/2010,12:30:00,20615,20645,20595,20635,154
16/07/2010,12:31:00,20635,20640,20600,20605,61
16/07/2010,12:32:00,20615,20615,20600,20605,15
16/07/2010,12:33:00,20605,20615,20600,20615,23
16/07/2010,12:34:00,20610,20610,20580,20580,45
16/07/2010,12:35:00,20585,20595,20580,20590,29
16/07/2010,12:36:00,20600,20600,20590,20590,11
16/07/2010,12:37:00,20585,20600,20585,20600,19
16/07/2010,12:38:00,20600,20600,20600,20600,2
16/07/2010,12:39:00,20600,20610,20600,20610,10
16/07/2010,12:40:00,20610,20615,20610,20615,14
16/07/2010,12:41:00,20615,20640,20615,20640,42
16/07/2010,12:42:00,20645,20670,20640,20655,97
16/07/2010,12:43:00,20660,20665,20645,20660,54
16/07/2010,12:44:00,20660,20665,20650,20650,19
16/07/2010,12:45:00,20655,20655,20645,20645,22
16/07/2010,12:46:00,20645,20655,20640,20640,10
16/07/2010,12:47:00,20640,20645,20635,20640,17
16/07/2010,12:48:00,20645,20645,20640,20640,7
16/07/2010,12:49:00,20635,20645,20630,20645,11
16/07/2010,12:50:00,20645,20650,20645,20650,18
16/07/2010,12:51:00,20650,20665,20650,20660,28
16/07/2010,12:52:00,20665,20680,20660,20665,82
16/07/2010,12:53:00,20665,20665,20660,20660,6
16/07/2010,12:54:00,20660,20665,20650,20655,18
16/07/2010,12:55:00,20655,20655,20650,20650,10
16/07/2010,12:56:00,20650,20650,20645,20645,7
16/07/2010,12:57:00,20645,20645,20640,20645,18
16/07/2010,12:58:00,20640,20640,20635,20635,16
16/07/2010,12:59:00,20630,20640,20625,20640,37
16/07/2010,13:00:00,20630,20665,20610,20650,96
16/07/2010,13:01:00,20655,20655,20635,20640,25
16/07/2010,13:02:00,20640,20640,20620,20630,38
16/07/2010,13:03:00,20635,20640,20630,20630,20
16/07/2010,13:04:00,20635,20675,20635,20655,103
16/07/2010,13:05:00,20645,20660,20635,20650,23
16/07/2010,13:06:00,20650,20655,20650,20655,10
16/07/2010,13:07:00,20650,20650,20645,20650,9
16/07/2010,13:08:00,20660,20660,20650,20650,7
16/07/2010,13:09:00,20650,20650,20645,20645,8
16/07/2010,13:10:00,20640,20640,20620,20625,18
16/07/2010,13:11:00,20625,20635,20625,20630,10
16/07/2010,13:12:00,20630,20630,20630,20630,2
16/07/2010,13:13:00,20625,20625,20625,20625,1
16/07/2010,13:14:00,20630,20630,20620,20630,9
16/07/2010,13:15:00,20635,20640,20635,20635,12
16/07/2010,13:16:00,20630,20630,20620,20620,32
16/07/2010,13:17:00,20620,20620,20620,20620,2
16/07/2010,13:18:00,20620,20620,20620,20620,2
16/07/2010,13:19:00,20615,20620,20615,20620,2
16/07/2010,13:20:00,20620,20620,20615,20615,3
16/07/2010,13:21:00,20620,20630,20615,20630,11
16/07/2010,13:22:00,20625,20635,20625,20625,23
16/07/2010,13:23:00,20625,20635,20625,20635,7
16/07/2010,13:24:00,20630,20635,20630,20635,13
16/07/2010,13:25:00,20640,20655,20640,20650,37
16/07/2010,13:26:00,20655,20670,20655,20665,26
16/07/2010,13:27:00,20660,20660,20655,20655,6
16/07/2010,13:28:00,20655,20655,20650,20650,4
16/07/2010,13:29:00,20655,20660,20655,20655,4
16/07/2010,13:30:00,20660,20660,20645,20650,15
16/07/2010,13:31:00,20650,20655,20650,20650,9
16/07/2010,13:32:00,20640,20640,20630,20640,23
16/07/2010,13:33:00,20630,20635,20630,20635,13
16/07/2010,13:34:00,20630,20635,20630,20635,6
16/07/2010,13:35:00,20630,20635,20630,20635,8
16/07/2010,13:36:00,20630,20630,20625,20630,15
16/07/2010,13:37:00,20625,20625,20620,20620,8
16/07/2010,13:38:00,20620,20620,20615,20615,10
16/07/2010,13:39:00,20615,20625,20615,20625,26
16/07/2010,13:40:00,20625,20625,20620,20620,7
16/07/2010,13:41:00,20620,20620,20620,20620,1
16/07/2010,13:42:00,20625,20625,20620,20620,4
16/07/2010,13:43:00,20615,20615,20595,20595,34
16/07/2010,13:44:00,20595,20605,20595,20605,8
16/07/2010,13:45:00,20600,20600,20595,20600,4
16/07/2010,13:46:00,20595,20600,20595,20595,7
16/07/2010,13:47:00,20595,20605,20595,20605,5
16/07/2010,13:48:00,20600,20600,20595,20595,5
16/07/2010,13:49:00,20600,20600,20590,20590,7
16/07/2010,13:50:00,20590,20600,20590,20595,8
16/07/2010,13:51:00,20595,20595,20580,20580,15
16/07/2010,13:52:00,20580,20580,20545,20545,61
16/07/2010,13:53:00,20545,20550,20540,20545,22
16/07/2010,13:54:00,20545,20555,20545,20550,13
16/07/2010,13:55:00,20550,20560,20545,20555,10
16/07/2010,13:56:00,20555,20575,20555,20570,12
16/07/2010,13:57:00,20570,20570,20570,20570,3
16/07/2010,13:58:00,20570,20570,20570,20570,2
16/07/2010,13:59:00,20570,20570,20565,20570,14
16/07/2010,14:00:00,20565,20580,20545,20545,63
16/07/2010,14:01:00,20540,20540,20500,20530,86
16/07/2010,14:02:00,20520,20530,20515,20525,21
16/07/2010,14:03:00,20520,20520,20480,20495,62
16/07/2010,14:04:00,20500,20515,20495,20495,37
16/07/2010,14:05:00,20495,20505,20490,20505,47
16/07/2010,14:06:00,20500,20505,20470,20505,54
16/07/2010,14:07:00,20490,20495,20490,20495,24
16/07/2010,14:08:00,20500,20515,20500,20510,59
16/07/2010,14:09:00,20515,20525,20510,20520,11
16/07/2010,14:10:00,20525,20525,20525,20525,2
16/07/2010,14:11:00,20520,20535,20520,20530,12
16/07/2010,14:12:00,20535,20540,20530,20530,16
16/07/2010,14:13:00,20530,20550,20530,20545,11
16/07/2010,14:14:00,20535,20535,20525,20525,11
16/07/2010,14:16:00,20540,20560,20525,20560,29
16/07/2010,14:17:00,20560,20560,20545,20550,12
16/07/2010,14:19:00,20545,20545,20535,20535,5
16/07/2010,14:20:00,20545,20545,20535,20540,6
16/07/2010,14:21:00,20540,20555,20540,20550,13
16/07/2010,14:22:00,20560,20570,20560,20565,26
16/07/2010,14:23:00,20565,20565,20565,20565,2
16/07/2010,14:24:00,20560,20560,20530,20540,37
16/07/2010,14:25:00,20540,20550,20520,20550,19
16/07/2010,14:26:00,20540,20540,20535,20535,3
16/07/2010,14:27:00,20525,20530,20520,20520,8
16/07/2010,14:28:00,20530,20530,20520,20520,5
16/07/2010,14:29:00,20520,20530,20520,20530,8
16/07/2010,14:30:00,20520,20565,20515,20540,96
16/07/2010,14:31:00,20540,20545,20520,20520,8
16/07/2010,14:32:00,20520,20525,20520,20525,36
16/07/2010,14:33:00,20525,20545,20520,20545,37
16/07/2010,14:34:00,20545,20545,20530,20540,41
16/07/2010,14:35:00,20535,20555,20535,20555,9
16/07/2010,14:36:00,20555,20565,20555,20560,24
16/07/2010,14:37:00,20565,20575,20565,20565,47
16/07/2010,14:38:00,20565,20565,20560,20565,12
16/07/2010,14:39:00,20565,20565,20565,20565,3
16/07/2010,14:40:00,20560,20560,20555,20555,17
16/07/2010,14:41:00,20560,20570,20560,20570,8
16/07/2010,14:42:00,20570,20575,20565,20570,9
16/07/2010,14:43:00,20570,20570,20560,20560,5
16/07/2010,14:44:00,20560,20570,20560,20570,9
16/07/2010,14:45:00,20570,20570,20540,20545,47
16/07/2010,14:46:00,20550,20550,20540,20545,10
16/07/2010,14:47:00,20545,20545,20545,20545,3
16/07/2010,14:48:00,20545,20545,20540,20540,4
16/07/2010,14:49:00,20540,20550,20540,20540,16
16/07/2010,14:50:00,20540,20540,20535,20535,5
16/07/2010,14:52:00,20540,20540,20535,20535,7
16/07/2010,14:53:00,20540,20540,20535,20540,8
16/07/2010,14:55:00,20540,20540,20535,20535,3
16/07/2010,14:56:00,20530,20530,20525,20530,12
16/07/2010,14:57:00,20525,20525,20510,20515,10
16/07/2010,14:58:00,20510,20515,20510,20510,3
16/07/2010,14:59:00,20510,20510,20505,20510,6
16/07/2010,15:00:00,20510,20515,20505,20515,30
16/07/2010,15:01:00,20510,20515,20510,20515,6
16/07/2010,15:02:00,20515,20515,20500,20500,26
16/07/2010,15:03:00,20500,20505,20495,20495,14
16/07/2010,15:04:00,20500,20500,20480,20480,26
16/07/2010,15:05:00,20485,20485,20435,20440,104
16/07/2010,15:06:00,20445,20450,20420,20425,61
16/07/2010,15:07:00,20425,20440,20420,20440,71
16/07/2010,15:08:00,20435,20440,20430,20440,32
16/07/2010,15:09:00,20435,20465,20435,20465,56
16/07/2010,15:10:00,20455,20455,20425,20425,59
16/07/2010,15:11:00,20425,20430,20425,20430,21
16/07/2010,15:12:00,20430,20440,20425,20435,33
16/07/2010,15:13:00,20440,20450,20430,20445,22
16/07/2010,15:14:00,20445,20460,20440,20440,32
16/07/2010,15:15:00,20440,20450,20415,20415,40
16/07/2010,15:16:00,20415,20420,20405,20415,41
16/07/2010,15:17:00,20415,20435,20410,20430,23
16/07/2010,15:18:00,20430,20450,20430,20440,24
16/07/2010,15:19:00,20450,20460,20450,20455,10
16/07/2010,15:20:00,20450,20455,20435,20435,13
16/07/2010,15:21:00,20430,20435,20425,20435,34
16/07/2010,15:22:00,20430,20435,20430,20435,13
16/07/2010,15:23:00,20435,20445,20435,20435,13
16/07/2010,15:24:00,20435,20435,20430,20430,7
16/07/2010,15:25:00,20435,20435,20415,20415,30
16/07/2010,15:26:00,20420,20420,20410,20420,12
16/07/2010,15:27:00,20415,20420,20390,20395,31
16/07/2010,15:28:00,20395,20400,20375,20375,84
16/07/2010,15:29:00,20375,20380,20360,20375,81
16/07/2010,15:30:00,20370,20370,20310,20325,175
16/07/2010,15:31:00,20325,20335,20320,20335,48
16/07/2010,15:32:00,20340,20340,20335,20340,31
16/07/2010,15:33:00,20335,20335,20285,20285,130
16/07/2010,15:34:00,20285,20310,20270,20310,103
16/07/2010,15:35:00,20305,20340,20295,20335,72
16/07/2010,15:36:00,20330,20360,20325,20355,72
16/07/2010,15:37:00,20355,20355,20335,20350,37
16/07/2010,15:38:00,20350,20350,20340,20350,38
16/07/2010,15:39:00,20350,20350,20315,20315,48
16/07/2010,15:40:00,20315,20330,20305,20325,27
16/07/2010,15:41:00,20320,20320,20295,20320,51
16/07/2010,15:42:00,20315,20315,20285,20300,50
16/07/2010,15:43:00,20285,20290,20275,20290,49
16/07/2010,15:44:00,20290,20295,20275,20285,22
16/07/2010,15:45:00,20280,20305,20275,20300,47
16/07/2010,15:46:00,20310,20315,20300,20300,39
16/07/2010,15:47:00,20295,20300,20275,20295,45
16/07/2010,15:48:00,20295,20295,20280,20295,49
16/07/2010,15:49:00,20285,20300,20280,20285,86
16/07/2010,15:50:00,20285,20300,20285,20300,31
16/07/2010,15:51:00,20305,20315,20295,20300,58
16/07/2010,15:52:00,20295,20295,20250,20260,83
16/07/2010,15:53:00,20260,20265,20245,20245,43
16/07/2010,15:54:00,20245,20285,20230,20245,115
16/07/2010,15:55:00,20235,20255,20160,20190,437
16/07/2010,15:56:00,20185,20185,20120,20125,244
16/07/2010,15:57:00,20130,20145,20105,20140,252
16/07/2010,15:58:00,20140,20185,20135,20170,121
16/07/2010,15:59:00,20165,20180,20160,20170,101
16/07/2010,16:00:00,20165,20175,20150,20170,81
16/07/2010,16:01:00,20170,20170,20155,20165,41
16/07/2010,16:02:00,20165,20170,20130,20130,97
16/07/2010,16:03:00,20130,20150,20120,20120,96
16/07/2010,16:04:00,20120,20150,20115,20145,63
16/07/2010,16:05:00,20145,20145,20125,20130,76
16/07/2010,16:06:00,20120,20120,20020,20020,396
16/07/2010,16:07:00,20020,20060,20005,20060,222
16/07/2010,16:08:00,20065,20065,20050,20065,84
16/07/2010,16:09:00,20060,20090,20055,20085,59
16/07/2010,16:10:00,20080,20100,20075,20095,79
16/07/2010,16:11:00,20090,20105,20080,20105,67
16/07/2010,16:12:00,20110,20130,20105,20120,71
16/07/2010,16:13:00,20120,20130,20120,20125,51
16/07/2010,16:14:00,20120,20140,20120,20135,46
16/07/2010,16:15:00,20135,20135,20115,20125,71
16/07/2010,16:16:00,20125,20165,20125,20165,108
16/07/2010,16:17:00,20165,20175,20160,20160,57
16/07/2010,16:18:00,20160,20165,20145,20165,41
16/07/2010,16:19:00,20160,20180,20155,20180,29
16/07/2010,16:20:00,20180,20195,20175,20180,67
16/07/2010,16:21:00,20185,20190,20125,20150,118
16/07/2010,16:22:00,20145,20160,20135,20140,78
16/07/2010,16:23:00,20140,20150,20140,20145,20
16/07/2010,16:24:00,20140,20140,20105,20120,82
16/07/2010,16:25:00,20115,20115,20080,20080,72
16/07/2010,16:26:00,20070,20090,20060,20085,94
16/07/2010,16:27:00,20090,20120,20085,20120,55
16/07/2010,16:28:00,20115,20115,20095,20095,39
16/07/2010,16:29:00,20095,20110,20090,20110,58
16/07/2010,16:30:00,20115,20115,20090,20100,53
16/07/2010,16:31:00,20090,20115,20085,20085,40
16/07/2010,16:32:00,20090,20110,20075,20110,53
16/07/2010,16:33:00,20105,20145,20105,20145,66
16/07/2010,16:34:00,20145,20160,20130,20155,47
16/07/2010,16:35:00,20150,20175,20150,20170,61
16/07/2010,16:36:00,20165,20170,20160,20165,26
16/07/2010,16:37:00,20160,20160,20150,20150,34
16/07/2010,16:38:00,20145,20155,20120,20150,82
16/07/2010,16:39:00,20150,20170,20150,20155,35
16/07/2010,16:40:00,20150,20150,20140,20140,29
16/07/2010,16:41:00,20135,20140,20125,20125,12
16/07/2010,16:42:00,20125,20150,20125,20150,21
16/07/2010,16:43:00,20140,20155,20140,20155,27
16/07/2010,16:44:00,20155,20190,20155,20190,62
16/07/2010,16:45:00,20195,20220,20185,20215,63
16/07/2010,16:46:00,20210,20220,20210,20215,36
16/07/2010,16:47:00,20215,20220,20200,20210,27
16/07/2010,16:48:00,20205,20205,20170,20170,44
16/07/2010,16:49:00,20170,20175,20165,20175,23
16/07/2010,16:50:00,20170,20180,20160,20180,23
16/07/2010,16:51:00,20180,20190,20170,20185,35
16/07/2010,16:52:00,20185,20190,20175,20190,21
16/07/2010,16:53:00,20185,20185,20175,20180,21
16/07/2010,16:54:00,20175,20175,20170,20170,16
16/07/2010,16:55:00,20175,20200,20170,20195,30
16/07/2010,16:56:00,20195,20220,20195,20215,51
16/07/2010,16:57:00,20210,20210,20195,20205,25
16/07/2010,16:58:00,20200,20205,20195,20205,29
16/07/2010,16:59:00,20210,20225,20210,20215,40
16/07/2010,17:00:00,20220,20240,20220,20235,79
16/07/2010,17:01:00,20235,20235,20220,20230,46
16/07/2010,17:02:00,20225,20225,20215,20220,39
16/07/2010,17:03:00,20210,20210,20195,20195,24
16/07/2010,17:04:00,20190,20195,20170,20170,74
16/07/2010,17:05:00,20170,20185,20165,20180,37
16/07/2010,17:06:00,20185,20195,20165,20165,50
16/07/2010,17:07:00,20170,20175,20160,20160,19
16/07/2010,17:08:00,20155,20175,20155,20175,30
16/07/2010,17:09:00,20180,20180,20170,20175,20
16/07/2010,17:10:00,20175,20175,20160,20165,11
16/07/2010,17:11:00,20160,20165,20160,20165,14
16/07/2010,17:12:00,20170,20180,20170,20175,18
16/07/2010,17:13:00,20175,20185,20170,20180,22
16/07/2010,17:14:00,20180,20195,20180,20195,25
16/07/2010,17:15:00,20195,20205,20180,20180,31
16/07/2010,17:16:00,20185,20200,20185,20200,16
16/07/2010,17:17:00,20190,20200,20190,20195,23
16/07/2010,17:18:00,20200,20200,20175,20175,27
16/07/2010,17:19:00,20175,20185,20165,20170,34
16/07/2010,17:20:00,20160,20175,20160,20175,52
16/07/2010,17:21:00,20175,20175,20160,20170,32
16/07/2010,17:22:00,20170,20170,20150,20155,42
16/07/2010,17:23:00,20150,20150,20140,20140,36
16/07/2010,17:24:00,20135,20150,20125,20150,117
16/07/2010,17:25:00,20145,20150,20120,20135,104
16/07/2010,17:26:00,20130,20130,20120,20130,46
16/07/2010,17:27:00,20130,20130,20115,20120,56
16/07/2010,17:28:00,20120,20150,20120,20150,49
16/07/2010,17:29:00,20145,20180,20145,20170,86
16/07/2010,17:30:00,20175,20195,20165,20195,105
16/07/2010,17:31:00,20200,20200,20190,20200,50
16/07/2010,17:32:00,20195,20195,20190,20190,35
16/07/2010,17:33:00,20195,20195,20185,20190,53
16/07/2010,17:34:00,20190,20190,20170,20175,44
16/07/2010,17:35:00,20180,20185,20150,20165,112
16/07/2010,17:36:00,20160,20180,20160,20180,15
16/07/2010,17:37:00,20185,20200,20155,20160,43
16/07/2010,17:38:00,20165,20165,20145,20155,28
16/07/2010,17:39:00,20155,20170,20150,20170,43