DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
19/07/2010,09:00:00,20045,20085,20045,20065,149
19/07/2010,09:01:00,20060,20095,20050,20085,96
19/07/2010,09:02:00,20085,20110,20055,20080,195
19/07/2010,09:03:00,20080,20085,20040,20040,132
19/07/2010,09:04:00,20040,20070,20040,20060,80
19/07/2010,09:05:00,20065,20065,20040,20050,107
19/07/2010,09:06:00,20050,20055,20025,20025,60
19/07/2010,09:07:00,20025,20055,20025,20055,74
19/07/2010,09:08:00,20055,20065,20055,20065,46
19/07/2010,09:09:00,20065,20065,20020,20020,65
19/07/2010,09:10:00,20030,20030,20015,20020,35
19/07/2010,09:11:00,20025,20045,20025,20045,68
19/07/2010,09:12:00,20045,20050,20005,20025,97
19/07/2010,09:13:00,20025,20050,20025,20035,97
19/07/2010,09:14:00,20035,20045,19985,19990,116
19/07/2010,09:15:00,19990,20000,19960,19970,127
19/07/2010,09:16:00,19975,19975,19960,19965,65
19/07/2010,09:17:00,19965,19975,19940,19950,103
19/07/2010,09:18:00,19950,19965,19945,19960,54
19/07/2010,09:19:00,19955,19965,19940,19945,35
19/07/2010,09:20:00,19955,19975,19945,19975,42
19/07/2010,09:21:00,19975,19995,19970,19990,40
19/07/2010,09:22:00,19995,20035,19995,20025,100
19/07/2010,09:23:00,20020,20060,20020,20050,96
19/07/2010,09:24:00,20045,20060,20045,20055,21
19/07/2010,09:25:00,20055,20065,20025,20035,81
19/07/2010,09:26:00,20035,20060,20035,20045,54
19/07/2010,09:27:00,20045,20055,20040,20040,19
19/07/2010,09:28:00,20045,20050,20000,20010,114
19/07/2010,09:29:00,20015,20015,20005,20010,41
19/07/2010,09:30:00,20005,20005,19970,19990,118
19/07/2010,09:31:00,19995,20015,19980,19990,77
19/07/2010,09:32:00,19990,19990,19960,19975,65
19/07/2010,09:33:00,19980,19990,19965,19990,57
19/07/2010,09:34:00,19990,20005,19990,20000,37
19/07/2010,09:35:00,19995,20005,19990,20000,27
19/07/2010,09:36:00,20005,20030,19985,20005,54
19/07/2010,09:37:00,20010,20040,20010,20040,45
19/07/2010,09:38:00,20035,20045,20025,20025,50
19/07/2010,09:39:00,20030,20070,20030,20070,39
19/07/2010,09:40:00,20065,20080,20065,20075,36
19/07/2010,09:41:00,20075,20080,20060,20065,36
19/07/2010,09:42:00,20065,20065,20035,20050,58
19/07/2010,09:43:00,20045,20050,20040,20040,17
19/07/2010,09:44:00,20040,20045,20025,20030,84
19/07/2010,09:45:00,20020,20020,19980,20010,125
19/07/2010,09:46:00,20010,20015,19995,20015,54
19/07/2010,09:47:00,20015,20020,20010,20020,18
19/07/2010,09:48:00,20020,20050,20020,20045,46
19/07/2010,09:49:00,20050,20050,20020,20045,75
19/07/2010,09:50:00,20040,20040,20035,20035,15
19/07/2010,09:51:00,20035,20035,20030,20030,6
19/07/2010,09:52:00,20030,20040,20030,20040,24
19/07/2010,09:53:00,20040,20050,20040,20050,21
19/07/2010,09:54:00,20045,20045,20025,20025,26
19/07/2010,09:55:00,20025,20050,20025,20035,45
19/07/2010,09:56:00,20035,20040,20025,20025,15
19/07/2010,09:57:00,20020,20030,20015,20020,29
19/07/2010,09:58:00,20020,20030,20015,20015,20
19/07/2010,09:59:00,20015,20020,20010,20020,16
19/07/2010,10:00:00,20020,20045,20020,20030,91
19/07/2010,10:01:00,20025,20030,20015,20020,91
19/07/2010,10:02:00,20025,20035,20010,20020,54
19/07/2010,10:03:00,20035,20045,20030,20040,22
19/07/2010,10:04:00,20040,20040,20035,20035,7
19/07/2010,10:05:00,20030,20030,19995,20010,85
19/07/2010,10:06:00,20015,20015,20005,20010,25
19/07/2010,10:07:00,20005,20005,19945,19955,101
19/07/2010,10:08:00,19955,19970,19950,19965,82
19/07/2010,10:09:00,19960,19985,19960,19970,50
19/07/2010,10:10:00,19975,19975,19965,19965,19
19/07/2010,10:11:00,19965,19985,19960,19980,40
19/07/2010,10:12:00,19985,20005,19980,19995,64
19/07/2010,10:13:00,20000,20010,19995,19995,17
19/07/2010,10:14:00,20000,20005,20000,20005,32
19/07/2010,10:15:00,20005,20010,20005,20005,11
19/07/2010,10:16:00,20010,20015,20010,20015,13
19/07/2010,10:17:00,20015,20030,20010,20010,35
19/07/2010,10:18:00,20015,20020,20015,20020,9
19/07/2010,10:19:00,20025,20070,20025,20060,191
19/07/2010,10:20:00,20060,20090,20060,20085,88
19/07/2010,10:21:00,20090,20090,20075,20075,31
19/07/2010,10:22:00,20075,20075,20055,20060,36
19/07/2010,10:23:00,20060,20070,20060,20070,27
19/07/2010,10:24:00,20065,20075,20065,20070,17
19/07/2010,10:25:00,20070,20070,20060,20060,10
19/07/2010,10:26:00,20065,20065,20040,20040,37
19/07/2010,10:27:00,20045,20050,20045,20050,5
19/07/2010,10:28:00,20050,20070,20050,20055,25
19/07/2010,10:29:00,20060,20070,20060,20070,24
19/07/2010,10:30:00,20075,20090,20065,20090,36
19/07/2010,10:31:00,20095,20105,20085,20105,44
19/07/2010,10:32:00,20105,20105,20080,20080,22
19/07/2010,10:33:00,20085,20100,20085,20100,13
19/07/2010,10:34:00,20095,20095,20085,20090,10
19/07/2010,10:35:00,20090,20095,20090,20090,5
19/07/2010,10:36:00,20090,20090,20090,20090,1
19/07/2010,10:37:00,20085,20085,20080,20085,12
19/07/2010,10:38:00,20080,20080,20080,20080,12
19/07/2010,10:39:00,20075,20075,20060,20070,21
19/07/2010,10:40:00,20070,20070,20065,20070,17
19/07/2010,10:41:00,20065,20065,20065,20065,2
19/07/2010,10:42:00,20065,20080,20065,20075,12
19/07/2010,10:43:00,20080,20090,20080,20085,4
19/07/2010,10:44:00,20085,20085,20080,20085,7
19/07/2010,10:45:00,20090,20095,20090,20095,5
19/07/2010,10:46:00,20095,20095,20075,20085,21
19/07/2010,10:47:00,20080,20090,20080,20085,12
19/07/2010,10:48:00,20090,20095,20085,20085,11
19/07/2010,10:49:00,20090,20090,20090,20090,6
19/07/2010,10:50:00,20090,20095,20090,20095,9
19/07/2010,10:51:00,20095,20120,20090,20120,73
19/07/2010,10:52:00,20120,20125,20095,20095,70
19/07/2010,10:53:00,20095,20095,20085,20090,40
19/07/2010,10:54:00,20090,20095,20085,20095,12
19/07/2010,10:55:00,20095,20100,20090,20095,11
19/07/2010,10:56:00,20100,20140,20100,20140,71
19/07/2010,10:57:00,20140,20160,20125,20135,108
19/07/2010,10:58:00,20145,20165,20135,20145,49
19/07/2010,10:59:00,20160,20170,20155,20165,40
19/07/2010,11:00:00,20170,20200,20170,20180,133
19/07/2010,11:01:00,20185,20190,20175,20180,21
19/07/2010,11:02:00,20185,20190,20160,20160,38
19/07/2010,11:03:00,20160,20180,20160,20175,31
19/07/2010,11:04:00,20170,20170,20155,20165,16
19/07/2010,11:05:00,20165,20170,20125,20135,59
19/07/2010,11:06:00,20140,20170,20135,20165,37
19/07/2010,11:07:00,20165,20180,20160,20175,46
19/07/2010,11:08:00,20180,20195,20175,20190,33
19/07/2010,11:09:00,20195,20235,20190,20225,119
19/07/2010,11:10:00,20225,20230,20215,20215,67
19/07/2010,11:11:00,20220,20220,20210,20215,19
19/07/2010,11:12:00,20215,20220,20205,20205,35
19/07/2010,11:13:00,20210,20210,20205,20210,8
19/07/2010,11:14:00,20210,20220,20200,20205,29
19/07/2010,11:15:00,20205,20210,20200,20205,22
19/07/2010,11:16:00,20200,20205,20200,20205,9
19/07/2010,11:17:00,20210,20215,20210,20210,18
19/07/2010,11:18:00,20210,20215,20200,20210,18
19/07/2010,11:19:00,20210,20210,20205,20205,7
19/07/2010,11:20:00,20200,20215,20200,20215,23
19/07/2010,11:21:00,20210,20215,20205,20210,10
19/07/2010,11:22:00,20215,20215,20200,20200,15
19/07/2010,11:23:00,20205,20205,20190,20190,14
19/07/2010,11:24:00,20190,20190,20180,20185,42
19/07/2010,11:25:00,20185,20190,20185,20185,8
19/07/2010,11:26:00,20190,20190,20175,20180,20
19/07/2010,11:27:00,20175,20185,20170,20170,38
19/07/2010,11:28:00,20175,20175,20165,20165,13
19/07/2010,11:29:00,20160,20170,20155,20170,22
19/07/2010,11:30:00,20170,20175,20165,20165,23
19/07/2010,11:31:00,20165,20170,20165,20170,3
19/07/2010,11:32:00,20165,20165,20115,20115,70
19/07/2010,11:33:00,20115,20115,20100,20110,51
19/07/2010,11:34:00,20110,20110,20090,20100,41
19/07/2010,11:35:00,20095,20110,20095,20110,31
19/07/2010,11:36:00,20110,20110,20095,20105,18
19/07/2010,11:37:00,20105,20105,20095,20095,15
19/07/2010,11:38:00,20095,20095,20075,20080,23
19/07/2010,11:39:00,20080,20095,20080,20090,21
19/07/2010,11:40:00,20095,20100,20090,20090,15
19/07/2010,11:41:00,20095,20105,20095,20100,11
19/07/2010,11:42:00,20100,20105,20100,20105,7
19/07/2010,11:43:00,20100,20100,20100,20100,3
19/07/2010,11:44:00,20100,20100,20095,20095,17
19/07/2010,11:45:00,20100,20100,20095,20095,11
19/07/2010,11:46:00,20100,20110,20100,20110,9
19/07/2010,11:47:00,20110,20140,20110,20135,37
19/07/2010,11:48:00,20140,20145,20130,20140,23
19/07/2010,11:49:00,20140,20145,20140,20145,16
19/07/2010,11:50:00,20145,20150,20140,20145,39
19/07/2010,11:51:00,20145,20155,20145,20150,25
19/07/2010,11:52:00,20150,20160,20150,20160,7
19/07/2010,11:53:00,20160,20160,20155,20155,5
19/07/2010,11:54:00,20150,20155,20150,20155,9
19/07/2010,11:55:00,20160,20170,20140,20140,20
19/07/2010,11:56:00,20145,20145,20140,20140,4
19/07/2010,11:57:00,20140,20150,20135,20150,13
19/07/2010,11:58:00,20160,20160,20155,20160,13
19/07/2010,11:59:00,20165,20165,20160,20165,6
19/07/2010,12:00:00,20170,20185,20170,20180,46
19/07/2010,12:01:00,20180,20200,20180,20200,57
19/07/2010,12:02:00,20195,20205,20185,20200,125
19/07/2010,12:03:00,20195,20200,20185,20185,21
19/07/2010,12:04:00,20190,20190,20185,20185,10
19/07/2010,12:05:00,20185,20185,20185,20185,11
19/07/2010,12:06:00,20185,20185,20180,20180,5
19/07/2010,12:07:00,20190,20195,20185,20190,10
19/07/2010,12:08:00,20190,20190,20185,20185,4
19/07/2010,12:09:00,20190,20190,20190,20190,2
19/07/2010,12:11:00,20195,20195,20185,20185,4
19/07/2010,12:12:00,20180,20185,20180,20180,12
19/07/2010,12:13:00,20180,20180,20175,20180,4
19/07/2010,12:14:00,20180,20185,20180,20180,14
19/07/2010,12:15:00,20175,20180,20170,20170,17
19/07/2010,12:16:00,20170,20175,20170,20175,6
19/07/2010,12:17:00,20180,20185,20175,20180,6
19/07/2010,12:18:00,20180,20195,20180,20195,19
19/07/2010,12:19:00,20195,20220,20195,20220,48
19/07/2010,12:20:00,20215,20220,20210,20220,24
19/07/2010,12:21:00,20220,20265,20220,20250,122
19/07/2010,12:22:00,20255,20255,20240,20240,21
19/07/2010,12:23:00,20240,20255,20240,20250,16
19/07/2010,12:24:00,20255,20255,20250,20250,8
19/07/2010,12:25:00,20255,20260,20245,20245,15
19/07/2010,12:26:00,20245,20250,20245,20250,10
19/07/2010,12:27:00,20250,20295,20250,20280,107
19/07/2010,12:28:00,20280,20290,20270,20270,28
19/07/2010,12:29:00,20275,20280,20275,20280,43
19/07/2010,12:30:00,20285,20285,20265,20265,46
19/07/2010,12:31:00,20265,20265,20260,20265,15
19/07/2010,12:32:00,20270,20275,20265,20265,19
19/07/2010,12:33:00,20270,20270,20260,20260,15
19/07/2010,12:34:00,20260,20260,20260,20260,3
19/07/2010,12:35:00,20260,20260,20260,20260,2
19/07/2010,12:36:00,20265,20280,20260,20260,29
19/07/2010,12:37:00,20265,20265,20255,20260,8
19/07/2010,12:38:00,20260,20265,20255,20255,15
19/07/2010,12:39:00,20260,20260,20255,20255,4
19/07/2010,12:40:00,20255,20260,20255,20260,2
19/07/2010,12:41:00,20260,20270,20260,20270,5
19/07/2010,12:42:00,20265,20265,20235,20245,47
19/07/2010,12:43:00,20245,20245,20240,20245,8
19/07/2010,12:44:00,20240,20240,20225,20235,14
19/07/2010,12:45:00,20235,20240,20230,20230,5
19/07/2010,12:46:00,20230,20235,20230,20235,5
19/07/2010,12:47:00,20230,20250,20230,20245,23
19/07/2010,12:48:00,20240,20260,20240,20250,26
19/07/2010,12:49:00,20245,20270,20245,20270,55
19/07/2010,12:50:00,20265,20270,20265,20265,10
19/07/2010,12:51:00,20255,20265,20250,20265,24
19/07/2010,12:52:00,20260,20260,20260,20260,2
19/07/2010,12:53:00,20250,20250,20250,20250,5
19/07/2010,12:54:00,20250,20250,20245,20250,5
19/07/2010,12:55:00,20245,20245,20245,20245,1
19/07/2010,12:56:00,20250,20255,20250,20250,8
19/07/2010,12:57:00,20250,20250,20250,20250,3
19/07/2010,12:58:00,20250,20250,20250,20250,2
19/07/2010,12:59:00,20240,20240,20240,20240,2
19/07/2010,13:00:00,20240,20245,20240,20245,10
19/07/2010,13:01:00,20245,20255,20245,20250,10
19/07/2010,13:02:00,20255,20265,20255,20265,20
19/07/2010,13:03:00,20265,20275,20265,20270,45
19/07/2010,13:04:00,20265,20270,20265,20265,14
19/07/2010,13:05:00,20265,20275,20265,20265,27
19/07/2010,13:06:00,20265,20265,20255,20260,12
19/07/2010,13:07:00,20265,20265,20260,20260,5
19/07/2010,13:08:00,20265,20265,20265,20265,1
19/07/2010,13:09:00,20265,20265,20265,20265,5
19/07/2010,13:10:00,20270,20270,20270,20270,5
19/07/2010,13:11:00,20265,20265,20260,20260,4
19/07/2010,13:12:00,20260,20265,20245,20245,10
19/07/2010,13:13:00,20240,20240,20240,20240,1
19/07/2010,13:14:00,20240,20245,20240,20245,5
19/07/2010,13:15:00,20245,20255,20245,20255,6
19/07/2010,13:16:00,20255,20255,20255,20255,2
19/07/2010,13:18:00,20255,20255,20245,20245,5
19/07/2010,13:19:00,20245,20250,20245,20250,5
19/07/2010,13:20:00,20255,20255,20255,20255,3
19/07/2010,13:21:00,20255,20260,20255,20260,22
19/07/2010,13:22:00,20260,20265,20260,20265,10
19/07/2010,13:23:00,20265,20265,20250,20250,21
19/07/2010,13:24:00,20250,20250,20245,20245,11
19/07/2010,13:25:00,20245,20245,20225,20235,31
19/07/2010,13:26:00,20230,20235,20230,20235,6
19/07/2010,13:27:00,20230,20230,20230,20230,9
19/07/2010,13:28:00,20230,20230,20215,20215,11
19/07/2010,13:29:00,20220,20220,20215,20215,3
19/07/2010,13:30:00,20220,20220,20210,20210,19
19/07/2010,13:31:00,20205,20205,20205,20205,3
19/07/2010,13:32:00,20205,20215,20205,20215,4
19/07/2010,13:33:00,20210,20230,20210,20225,19
19/07/2010,13:34:00,20220,20220,20220,20220,1
19/07/2010,13:35:00,20220,20220,20220,20220,1
19/07/2010,13:36:00,20220,20220,20210,20210,15
19/07/2010,13:38:00,20205,20210,20205,20205,6
19/07/2010,13:39:00,20205,20205,20190,20205,72
19/07/2010,13:40:00,20200,20220,20200,20215,51
19/07/2010,13:41:00,20220,20220,20215,20215,7
19/07/2010,13:42:00,20215,20215,20200,20205,13
19/07/2010,13:43:00,20205,20205,20200,20200,22
19/07/2010,13:44:00,20200,20200,20200,20200,4
19/07/2010,13:45:00,20200,20200,20200,20200,26
19/07/2010,13:46:00,20195,20205,20195,20200,15
19/07/2010,13:47:00,20200,20200,20200,20200,2
19/07/2010,13:48:00,20200,20200,20200,20200,1
19/07/2010,13:49:00,20195,20200,20195,20200,7
19/07/2010,13:50:00,20205,20205,20205,20205,4
19/07/2010,13:51:00,20215,20225,20215,20220,10
19/07/2010,13:52:00,20220,20225,20220,20225,4
19/07/2010,13:53:00,20220,20220,20215,20215,4
19/07/2010,13:54:00,20215,20215,20215,20215,2
19/07/2010,13:55:00,20215,20215,20210,20215,16
19/07/2010,13:56:00,20220,20220,20220,20220,2
19/07/2010,13:57:00,20220,20220,20220,20220,5
19/07/2010,13:59:00,20220,20220,20220,20220,3
19/07/2010,14:00:00,20225,20230,20225,20225,17
19/07/2010,14:01:00,20225,20225,20215,20215,5
19/07/2010,14:02:00,20215,20215,20205,20210,13
19/07/2010,14:03:00,20210,20210,20205,20205,9
19/07/2010,14:04:00,20210,20210,20200,20205,17
19/07/2010,14:05:00,20205,20205,20195,20195,17
19/07/2010,14:06:00,20190,20190,20185,20190,17
19/07/2010,14:07:00,20185,20185,20185,20185,1
19/07/2010,14:08:00,20190,20195,20190,20195,6
19/07/2010,14:09:00,20200,20200,20195,20200,11
19/07/2010,14:10:00,20200,20200,20200,20200,4
19/07/2010,14:11:00,20200,20205,20200,20205,3
19/07/2010,14:12:00,20210,20210,20210,20210,2
19/07/2010,14:13:00,20205,20205,20205,20205,2
19/07/2010,14:14:00,20200,20200,20200,20200,4
19/07/2010,14:15:00,20210,20210,20210,20210,2
19/07/2010,14:16:00,20205,20210,20205,20210,4
19/07/2010,14:17:00,20210,20220,20210,20210,18
19/07/2010,14:18:00,20215,20215,20215,20215,7
19/07/2010,14:19:00,20215,20215,20215,20215,5
19/07/2010,14:20:00,20220,20235,20220,20235,19
19/07/2010,14:21:00,20235,20260,20235,20255,68
19/07/2010,14:22:00,20260,20265,20255,20255,22
19/07/2010,14:23:00,20260,20260,20250,20260,25
19/07/2010,14:24:00,20260,20260,20255,20255,6
19/07/2010,14:25:00,20260,20270,20260,20270,42
19/07/2010,14:26:00,20270,20270,20270,20270,7
19/07/2010,14:27:00,20265,20275,20265,20275,31
19/07/2010,14:28:00,20270,20275,20265,20270,11
19/07/2010,14:29:00,20265,20265,20265,20265,3
19/07/2010,14:30:00,20270,20270,20260,20260,15
19/07/2010,14:31:00,20255,20255,20255,20255,3
19/07/2010,14:32:00,20255,20260,20255,20260,18
19/07/2010,14:33:00,20260,20260,20255,20260,3
19/07/2010,14:34:00,20255,20255,20255,20255,3
19/07/2010,14:35:00,20250,20255,20250,20250,7
19/07/2010,14:36:00,20250,20250,20225,20225,21
19/07/2010,14:37:00,20230,20240,20230,20240,15
19/07/2010,14:38:00,20235,20235,20225,20225,19
19/07/2010,14:39:00,20230,20235,20225,20235,22
19/07/2010,14:40:00,20230,20240,20230,20240,10
19/07/2010,14:41:00,20235,20265,20235,20265,44
19/07/2010,14:42:00,20255,20265,20255,20265,18
19/07/2010,14:43:00,20260,20265,20255,20255,19
19/07/2010,14:44:00,20255,20260,20255,20260,3
19/07/2010,14:45:00,20260,20265,20260,20265,6
19/07/2010,14:46:00,20260,20260,20255,20255,5
19/07/2010,14:47:00,20250,20250,20240,20250,22
19/07/2010,14:48:00,20245,20245,20245,20245,1
19/07/2010,14:49:00,20250,20250,20250,20250,8
19/07/2010,14:50:00,20250,20260,20250,20260,8
19/07/2010,14:51:00,20260,20265,20260,20265,7
19/07/2010,14:52:00,20265,20270,20250,20250,11
19/07/2010,14:53:00,20250,20255,20250,20250,6
19/07/2010,14:54:00,20250,20250,20250,20250,1
19/07/2010,14:55:00,20250,20250,20250,20250,1
19/07/2010,14:56:00,20250,20250,20250,20250,2
19/07/2010,14:57:00,20245,20250,20245,20250,6
19/07/2010,14:59:00,20240,20240,20235,20240,7
19/07/2010,15:00:00,20245,20245,20245,20245,6
19/07/2010,15:01:00,20245,20245,20235,20240,6
19/07/2010,15:02:00,20240,20250,20235,20235,11
19/07/2010,15:03:00,20235,20235,20235,20235,2
19/07/2010,15:04:00,20235,20240,20235,20240,8
19/07/2010,15:05:00,20240,20245,20235,20240,25
19/07/2010,15:06:00,20240,20240,20235,20235,8
19/07/2010,15:07:00,20235,20240,20235,20235,12
19/07/2010,15:08:00,20240,20240,20240,20240,3
19/07/2010,15:09:00,20240,20255,20240,20250,16
19/07/2010,15:11:00,20255,20260,20250,20260,21
19/07/2010,15:12:00,20260,20265,20260,20265,21
19/07/2010,15:13:00,20265,20270,20260,20260,10
19/07/2010,15:14:00,20265,20265,20260,20260,9
19/07/2010,15:15:00,20260,20260,20260,20260,8
19/07/2010,15:16:00,20260,20260,20260,20260,1
19/07/2010,15:17:00,20260,20260,20260,20260,1
19/07/2010,15:19:00,20265,20265,20265,20265,4
19/07/2010,15:20:00,20265,20265,20265,20265,1
19/07/2010,15:21:00,20270,20270,20270,20270,21
19/07/2010,15:22:00,20270,20270,20270,20270,5
19/07/2010,15:23:00,20270,20270,20265,20265,19
19/07/2010,15:24:00,20265,20265,20265,20265,2
19/07/2010,15:25:00,20270,20270,20265,20270,13
19/07/2010,15:26:00,20275,20280,20275,20280,15
19/07/2010,15:27:00,20285,20285,20275,20275,15
19/07/2010,15:28:00,20275,20280,20275,20275,9
19/07/2010,15:29:00,20270,20275,20265,20265,9
19/07/2010,15:30:00,20270,20270,20255,20265,63
19/07/2010,15:31:00,20270,20280,20270,20280,28
19/07/2010,15:32:00,20275,20275,20240,20245,48
19/07/2010,15:33:00,20250,20285,20250,20270,67
19/07/2010,15:34:00,20265,20270,20255,20260,34
19/07/2010,15:35:00,20255,20280,20250,20270,42
19/07/2010,15:36:00,20270,20275,20265,20270,19
19/07/2010,15:37:00,20265,20270,20260,20260,18
19/07/2010,15:38:00,20265,20290,20265,20275,48
19/07/2010,15:39:00,20275,20275,20245,20245,42
19/07/2010,15:40:00,20250,20270,20245,20255,44
19/07/2010,15:41:00,20245,20255,20245,20255,19
19/07/2010,15:42:00,20260,20265,20250,20255,21
19/07/2010,15:43:00,20255,20270,20255,20270,16
19/07/2010,15:44:00,20265,20290,20265,20270,46
19/07/2010,15:45:00,20270,20330,20270,20320,219
19/07/2010,15:46:00,20325,20335,20325,20325,55
19/07/2010,15:47:00,20330,20340,20320,20320,72
19/07/2010,15:48:00,20325,20350,20325,20345,67
19/07/2010,15:49:00,20345,20350,20340,20345,51
19/07/2010,15:50:00,20345,20350,20335,20345,42
19/07/2010,15:51:00,20345,20370,20345,20365,108
19/07/2010,15:52:00,20365,20380,20360,20360,92
19/07/2010,15:53:00,20365,20370,20355,20355,52
19/07/2010,15:54:00,20360,20365,20355,20365,42
19/07/2010,15:55:00,20370,20380,20360,20370,93
19/07/2010,15:56:00,20375,20375,20360,20365,37
19/07/2010,15:57:00,20365,20365,20345,20350,76
19/07/2010,15:58:00,20345,20350,20340,20345,31
19/07/2010,15:59:00,20345,20350,20325,20335,79
19/07/2010,16:00:00,20330,20330,20290,20300,96
19/07/2010,16:01:00,20305,20310,20290,20290,71
19/07/2010,16:02:00,20285,20305,20285,20295,41
19/07/2010,16:03:00,20295,20300,20285,20295,26
19/07/2010,16:04:00,20300,20315,20295,20295,48
19/07/2010,16:05:00,20305,20320,20305,20315,41
19/07/2010,16:06:00,20320,20330,20310,20320,32
19/07/2010,16:07:00,20325,20325,20300,20300,23
19/07/2010,16:08:00,20300,20300,20255,20255,64
19/07/2010,16:09:00,20250,20260,20215,20230,143
19/07/2010,16:10:00,20225,20235,20210,20215,93
19/07/2010,16:11:00,20215,20220,20195,20195,103
19/07/2010,16:12:00,20200,20200,20170,20180,110
19/07/2010,16:13:00,20180,20200,20170,20195,42
19/07/2010,16:14:00,20200,20205,20195,20205,47
19/07/2010,16:15:00,20210,20210,20180,20185,53
19/07/2010,16:16:00,20185,20200,20185,20190,28
19/07/2010,16:17:00,20190,20195,20165,20170,62
19/07/2010,16:18:00,20170,20185,20165,20180,53
19/07/2010,16:19:00,20175,20185,20170,20175,39
19/07/2010,16:20:00,20175,20180,20170,20175,24
19/07/2010,16:21:00,20180,20185,20140,20150,136
19/07/2010,16:22:00,20145,20145,20135,20140,54
19/07/2010,16:23:00,20135,20145,20110,20130,99
19/07/2010,16:24:00,20125,20130,20070,20070,152
19/07/2010,16:25:00,20065,20085,20045,20085,122
19/07/2010,16:26:00,20085,20090,20075,20075,106
19/07/2010,16:27:00,20065,20075,20045,20045,116
19/07/2010,16:28:00,20040,20065,20035,20050,91
19/07/2010,16:29:00,20050,20075,20050,20050,105
19/07/2010,16:30:00,20045,20080,20040,20075,85
19/07/2010,16:31:00,20080,20090,20080,20090,106
19/07/2010,16:32:00,20090,20095,20085,20090,23
19/07/2010,16:33:00,20090,20100,20085,20085,40
19/07/2010,16:34:00,20085,20090,20075,20090,46
19/07/2010,16:35:00,20085,20125,20085,20125,58
19/07/2010,16:36:00,20125,20135,20115,20120,67
19/07/2010,16:37:00,20125,20135,20120,20130,41
19/07/2010,16:38:00,20125,20125,20100,20110,40
19/07/2010,16:39:00,20105,20105,20045,20050,76
19/07/2010,16:40:00,20055,20065,20025,20060,133
19/07/2010,16:41:00,20060,20065,20050,20065,34
19/07/2010,16:42:00,20065,20065,20045,20050,63
19/07/2010,16:43:00,20050,20070,20050,20065,79
19/07/2010,16:44:00,20065,20110,20065,20105,70
19/07/2010,16:45:00,20110,20125,20090,20110,69
19/07/2010,16:46:00,20110,20110,20085,20090,33
19/07/2010,16:47:00,20085,20090,20070,20070,44
19/07/2010,16:48:00,20080,20085,20055,20080,68
19/07/2010,16:49:00,20075,20080,20055,20075,66
19/07/2010,16:50:00,20080,20080,20045,20060,80
19/07/2010,16:51:00,20055,20065,20045,20065,62
19/07/2010,16:52:00,20070,20075,20065,20065,31
19/07/2010,16:53:00,20070,20070,20055,20055,41
19/07/2010,16:54:00,20060,20070,20050,20070,47
19/07/2010,16:55:00,20075,20085,20040,20040,57
19/07/2010,16:56:00,20045,20070,20045,20055,50
19/07/2010,16:57:00,20060,20080,20055,20075,39
19/07/2010,16:58:00,20080,20110,20060,20110,72
19/07/2010,16:59:00,20110,20125,20100,20100,74
19/07/2010,17:00:00,20105,20105,20085,20095,43
19/07/2010,17:01:00,20100,20100,20080,20090,63
19/07/2010,17:02:00,20090,20130,20085,20130,39
19/07/2010,17:03:00,20130,20145,20130,20135,90
19/07/2010,17:04:00,20140,20140,20125,20125,28
19/07/2010,17:05:00,20130,20135,20125,20135,21
19/07/2010,17:06:00,20130,20155,20130,20155,46
19/07/2010,17:07:00,20155,20160,20140,20145,63
19/07/2010,17:08:00,20150,20175,20150,20175,62
19/07/2010,17:09:00,20160,20165,20145,20145,43
19/07/2010,17:10:00,20150,20165,20135,20140,89
19/07/2010,17:11:00,20140,20145,20115,20115,56
19/07/2010,17:12:00,20115,20125,20105,20110,82
19/07/2010,17:13:00,20115,20130,20110,20110,31
19/07/2010,17:14:00,20115,20130,20115,20130,23
19/07/2010,17:15:00,20130,20135,20130,20135,7
19/07/2010,17:16:00,20140,20150,20140,20140,33
19/07/2010,17:17:00,20150,20155,20140,20155,16
19/07/2010,17:18:00,20155,20155,20130,20145,35
19/07/2010,17:19:00,20145,20150,20145,20145,28
19/07/2010,17:20:00,20145,20150,20130,20150,44
19/07/2010,17:21:00,20145,20155,20145,20155,31
19/07/2010,17:22:00,20160,20165,20150,20150,82
19/07/2010,17:23:00,20155,20160,20150,20155,34
19/07/2010,17:24:00,20160,20170,20155,20165,59
19/07/2010,17:25:00,20165,20170,20155,20155,68
19/07/2010,17:26:00,20160,20160,20150,20155,15
19/07/2010,17:27:00,20155,20160,20145,20160,40
19/07/2010,17:28:00,20160,20160,20150,20150,22
19/07/2010,17:29:00,20145,20150,20130,20150,77
19/07/2010,17:30:00,20140,20150,20135,20145,39
19/07/2010,17:31:00,20145,20145,20130,20135,34
19/07/2010,17:32:00,20135,20135,20130,20130,20
19/07/2010,17:33:00,20130,20130,20120,20120,15
19/07/2010,17:34:00,20120,20135,20120,20130,19
19/07/2010,17:35:00,20130,20135,20120,20135,34
19/07/2010,17:36:00,20140,20145,20135,20145,22
19/07/2010,17:37:00,20140,20140,20135,20135,14
19/07/2010,17:38:00,20130,20135,20130,20135,4
19/07/2010,17:39:00,20135,20135,20125,20135,38