DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
20/07/2010,09:00:00,20215,20295,20215,20290,166
20/07/2010,09:01:00,20290,20295,20280,20295,46
20/07/2010,09:02:00,20295,20300,20280,20280,98
20/07/2010,09:03:00,20285,20295,20270,20270,92
20/07/2010,09:04:00,20275,20280,20260,20275,85
20/07/2010,09:05:00,20275,20310,20270,20310,155
20/07/2010,09:06:00,20310,20340,20310,20335,127
20/07/2010,09:07:00,20340,20350,20335,20350,72
20/07/2010,09:08:00,20345,20355,20335,20340,70
20/07/2010,09:09:00,20340,20345,20310,20310,50
20/07/2010,09:10:00,20305,20315,20300,20310,76
20/07/2010,09:11:00,20305,20305,20280,20280,44
20/07/2010,09:12:00,20285,20285,20255,20255,66
20/07/2010,09:13:00,20255,20260,20240,20260,52
20/07/2010,09:14:00,20250,20270,20250,20270,22
20/07/2010,09:15:00,20270,20280,20265,20265,31
20/07/2010,09:16:00,20265,20265,20245,20245,36
20/07/2010,09:17:00,20240,20260,20225,20250,41
20/07/2010,09:18:00,20250,20265,20245,20255,23
20/07/2010,09:19:00,20250,20260,20250,20260,26
20/07/2010,09:20:00,20260,20270,20260,20265,15
20/07/2010,09:21:00,20265,20275,20265,20275,24
20/07/2010,09:22:00,20275,20300,20275,20300,41
20/07/2010,09:23:00,20295,20295,20275,20280,28
20/07/2010,09:24:00,20280,20295,20280,20295,18
20/07/2010,09:25:00,20280,20285,20275,20275,11
20/07/2010,09:26:00,20275,20275,20260,20270,15
20/07/2010,09:27:00,20270,20270,20260,20265,13
20/07/2010,09:28:00,20260,20260,20235,20250,67
20/07/2010,09:29:00,20245,20250,20235,20245,35
20/07/2010,09:30:00,20240,20245,20185,20200,125
20/07/2010,09:31:00,20195,20195,20175,20185,55
20/07/2010,09:32:00,20185,20190,20160,20190,90
20/07/2010,09:33:00,20190,20200,20180,20190,22
20/07/2010,09:34:00,20195,20205,20190,20200,23
20/07/2010,09:35:00,20195,20200,20180,20200,21
20/07/2010,09:36:00,20200,20200,20185,20185,5
20/07/2010,09:37:00,20200,20230,20190,20220,81
20/07/2010,09:38:00,20220,20220,20210,20210,5
20/07/2010,09:39:00,20210,20215,20205,20205,7
20/07/2010,09:40:00,20210,20220,20210,20215,12
20/07/2010,09:41:00,20220,20230,20195,20200,19
20/07/2010,09:42:00,20195,20200,20190,20190,10
20/07/2010,09:43:00,20195,20205,20195,20205,16
20/07/2010,09:44:00,20200,20210,20200,20200,10
20/07/2010,09:45:00,20200,20210,20195,20195,22
20/07/2010,09:46:00,20190,20210,20190,20205,11
20/07/2010,09:47:00,20205,20205,20205,20205,1
20/07/2010,09:48:00,20195,20195,20195,20195,1
20/07/2010,09:49:00,20205,20215,20205,20215,25
20/07/2010,09:50:00,20215,20220,20215,20215,13
20/07/2010,09:51:00,20220,20220,20210,20215,11
20/07/2010,09:52:00,20215,20215,20180,20180,52
20/07/2010,09:53:00,20185,20185,20130,20130,134
20/07/2010,09:54:00,20130,20160,20120,20150,108
20/07/2010,09:55:00,20150,20150,20135,20150,24
20/07/2010,09:56:00,20145,20145,20110,20110,56
20/07/2010,09:57:00,20105,20105,20070,20090,142
20/07/2010,09:58:00,20085,20095,20065,20090,82
20/07/2010,09:59:00,20085,20105,20080,20090,37
20/07/2010,10:00:00,20090,20125,20085,20120,96
20/07/2010,10:01:00,20115,20115,20080,20085,145
20/07/2010,10:02:00,20085,20090,20045,20065,169
20/07/2010,10:03:00,20055,20075,20050,20070,49
20/07/2010,10:04:00,20065,20085,20065,20080,49
20/07/2010,10:05:00,20085,20110,20080,20105,59
20/07/2010,10:06:00,20105,20105,20090,20095,13
20/07/2010,10:07:00,20100,20100,20070,20095,59
20/07/2010,10:08:00,20090,20095,20085,20090,11
20/07/2010,10:09:00,20085,20085,20070,20080,24
20/07/2010,10:10:00,20070,20075,20050,20075,64
20/07/2010,10:11:00,20080,20090,20075,20085,19
20/07/2010,10:12:00,20095,20100,20095,20095,16
20/07/2010,10:13:00,20095,20095,20070,20075,41
20/07/2010,10:14:00,20080,20100,20075,20080,33
20/07/2010,10:15:00,20080,20095,20075,20090,27
20/07/2010,10:16:00,20090,20090,20075,20075,11
20/07/2010,10:17:00,20080,20080,20070,20070,16
20/07/2010,10:18:00,20070,20080,20070,20080,24
20/07/2010,10:19:00,20085,20090,20085,20090,9
20/07/2010,10:20:00,20090,20125,20090,20120,56
20/07/2010,10:21:00,20130,20130,20115,20120,27
20/07/2010,10:22:00,20110,20115,20095,20100,38
20/07/2010,10:23:00,20100,20110,20100,20105,11
20/07/2010,10:24:00,20110,20120,20110,20115,30
20/07/2010,10:25:00,20115,20120,20085,20095,48
20/07/2010,10:26:00,20100,20110,20100,20105,20
20/07/2010,10:27:00,20105,20105,20075,20075,20
20/07/2010,10:28:00,20080,20090,20075,20080,26
20/07/2010,10:29:00,20075,20095,20075,20095,21
20/07/2010,10:30:00,20095,20110,20090,20110,43
20/07/2010,10:31:00,20110,20110,20105,20105,3
20/07/2010,10:32:00,20110,20115,20110,20115,19
20/07/2010,10:33:00,20115,20115,20110,20110,14
20/07/2010,10:34:00,20110,20115,20105,20115,8
20/07/2010,10:35:00,20110,20130,20110,20125,27
20/07/2010,10:36:00,20125,20125,20100,20105,37
20/07/2010,10:37:00,20105,20105,20100,20105,34
20/07/2010,10:38:00,20110,20110,20080,20095,40
20/07/2010,10:39:00,20100,20100,20095,20100,7
20/07/2010,10:40:00,20095,20095,20090,20090,10
20/07/2010,10:41:00,20090,20090,20065,20080,64
20/07/2010,10:42:00,20085,20090,20085,20085,11
20/07/2010,10:43:00,20085,20095,20085,20090,11
20/07/2010,10:44:00,20090,20095,20080,20080,14
20/07/2010,10:45:00,20090,20095,20090,20095,19
20/07/2010,10:46:00,20095,20095,20095,20095,2
20/07/2010,10:47:00,20095,20105,20095,20095,21
20/07/2010,10:48:00,20090,20090,20075,20075,19
20/07/2010,10:49:00,20080,20085,20080,20085,10
20/07/2010,10:50:00,20075,20080,20055,20060,24
20/07/2010,10:51:00,20065,20075,20055,20070,32
20/07/2010,10:52:00,20075,20075,20070,20075,10
20/07/2010,10:53:00,20075,20085,20075,20080,12
20/07/2010,10:54:00,20085,20090,20060,20070,34
20/07/2010,10:55:00,20070,20075,20050,20055,37
20/07/2010,10:56:00,20060,20080,20055,20055,47
20/07/2010,10:57:00,20055,20060,20050,20060,26
20/07/2010,10:58:00,20060,20070,20060,20070,18
20/07/2010,10:59:00,20070,20080,20065,20065,32
20/07/2010,11:00:00,20070,20070,20060,20070,13
20/07/2010,11:01:00,20070,20070,20065,20070,6
20/07/2010,11:02:00,20070,20080,20060,20065,36
20/07/2010,11:03:00,20065,20070,20065,20065,11
20/07/2010,11:05:00,20065,20080,20065,20080,21
20/07/2010,11:06:00,20070,20070,20050,20050,45
20/07/2010,11:07:00,20045,20045,20005,20015,224
20/07/2010,11:08:00,20015,20025,20010,20020,22
20/07/2010,11:09:00,20020,20035,20015,20035,30
20/07/2010,11:10:00,20025,20030,20015,20025,18
20/07/2010,11:11:00,20020,20030,20020,20030,10
20/07/2010,11:12:00,20035,20045,20035,20045,14
20/07/2010,11:13:00,20045,20045,20010,20030,70
20/07/2010,11:14:00,20035,20040,20005,20020,50
20/07/2010,11:15:00,20020,20020,20010,20010,12
20/07/2010,11:16:00,20010,20025,20005,20020,26
20/07/2010,11:17:00,20020,20030,20015,20030,27
20/07/2010,11:18:00,20020,20040,20020,20040,21
20/07/2010,11:19:00,20035,20065,20035,20060,36
20/07/2010,11:20:00,20055,20065,20050,20050,20
20/07/2010,11:21:00,20050,20050,20050,20050,11
20/07/2010,11:22:00,20055,20055,20045,20050,10
20/07/2010,11:23:00,20050,20050,20045,20045,9
20/07/2010,11:24:00,20045,20045,20045,20045,2
20/07/2010,11:25:00,20045,20045,20045,20045,1
20/07/2010,11:26:00,20050,20050,20035,20035,31
20/07/2010,11:27:00,20030,20035,19995,20010,99
20/07/2010,11:28:00,20015,20030,20015,20030,23
20/07/2010,11:29:00,20025,20025,20000,20010,31
20/07/2010,11:30:00,20015,20020,20010,20015,15
20/07/2010,11:31:00,20010,20015,20000,20015,22
20/07/2010,11:32:00,20010,20010,19960,19975,129
20/07/2010,11:33:00,19970,20010,19970,19995,78
20/07/2010,11:34:00,20000,20010,19995,20000,26
20/07/2010,11:35:00,20010,20025,20005,20025,36
20/07/2010,11:36:00,20020,20020,20015,20020,12
20/07/2010,11:37:00,20015,20020,20015,20015,6
20/07/2010,11:38:00,20015,20015,20010,20010,7
20/07/2010,11:39:00,20000,20000,19995,20000,20
20/07/2010,11:40:00,19995,20005,19985,20005,46
20/07/2010,11:41:00,20005,20015,20000,20000,25
20/07/2010,11:42:00,19995,19995,19960,19965,145
20/07/2010,11:43:00,19965,19975,19960,19965,63
20/07/2010,11:44:00,19970,19975,19965,19965,11
20/07/2010,11:45:00,19965,19970,19950,19955,65
20/07/2010,11:46:00,19960,19965,19905,19905,255
20/07/2010,11:47:00,19905,19930,19890,19910,225
20/07/2010,11:48:00,19905,19920,19905,19910,61
20/07/2010,11:49:00,19905,19910,19850,19865,147
20/07/2010,11:50:00,19855,19870,19840,19855,203
20/07/2010,11:51:00,19855,19865,19850,19855,81
20/07/2010,11:52:00,19855,19870,19855,19865,67
20/07/2010,11:53:00,19860,19860,19830,19855,146
20/07/2010,11:54:00,19860,19870,19835,19845,102
20/07/2010,11:55:00,19845,19860,19830,19860,128
20/07/2010,11:56:00,19860,19860,19835,19835,41
20/07/2010,11:57:00,19835,19850,19815,19845,113
20/07/2010,11:58:00,19850,19860,19850,19855,28
20/07/2010,11:59:00,19855,19875,19855,19870,51
20/07/2010,12:00:00,19865,19875,19825,19835,139
20/07/2010,12:01:00,19840,19845,19830,19840,43
20/07/2010,12:02:00,19840,19845,19805,19825,143
20/07/2010,12:03:00,19825,19845,19825,19840,46
20/07/2010,12:04:00,19845,19855,19830,19830,53
20/07/2010,12:05:00,19840,19850,19815,19815,71
20/07/2010,12:06:00,19820,19825,19820,19825,29
20/07/2010,12:07:00,19825,19830,19810,19815,143
20/07/2010,12:08:00,19825,19835,19815,19835,36
20/07/2010,12:09:00,19835,19835,19825,19825,15
20/07/2010,12:10:00,19820,19820,19810,19815,37
20/07/2010,12:11:00,19810,19815,19795,19795,111
20/07/2010,12:12:00,19790,19790,19765,19775,151
20/07/2010,12:13:00,19775,19785,19725,19730,217
20/07/2010,12:14:00,19735,19765,19735,19760,76
20/07/2010,12:15:00,19760,19775,19755,19770,61
20/07/2010,12:16:00,19770,19780,19760,19780,48
20/07/2010,12:17:00,19780,19790,19775,19790,35
20/07/2010,12:18:00,19790,19800,19785,19795,67
20/07/2010,12:19:00,19790,19795,19775,19790,60
20/07/2010,12:20:00,19795,19810,19795,19805,14
20/07/2010,12:21:00,19805,19820,19805,19820,30
20/07/2010,12:22:00,19815,19825,19795,19800,56
20/07/2010,12:23:00,19805,19810,19805,19810,19
20/07/2010,12:24:00,19815,19815,19795,19795,25
20/07/2010,12:25:00,19795,19800,19790,19795,28
20/07/2010,12:26:00,19795,19795,19780,19790,35
20/07/2010,12:27:00,19780,19785,19770,19775,30
20/07/2010,12:28:00,19770,19785,19755,19785,34
20/07/2010,12:29:00,19780,19785,19770,19775,25
20/07/2010,12:30:00,19775,19775,19750,19770,55
20/07/2010,12:31:00,19775,19775,19765,19770,32
20/07/2010,12:32:00,19770,19780,19765,19775,21
20/07/2010,12:33:00,19780,19800,19780,19800,17
20/07/2010,12:34:00,19800,19815,19800,19805,23
20/07/2010,12:35:00,19810,19835,19810,19835,26
20/07/2010,12:36:00,19835,19840,19830,19840,12
20/07/2010,12:37:00,19840,19845,19825,19830,21
20/07/2010,12:38:00,19835,19840,19835,19840,19
20/07/2010,12:39:00,19845,19855,19845,19850,34
20/07/2010,12:40:00,19850,19850,19830,19830,21
20/07/2010,12:41:00,19830,19845,19830,19845,6
20/07/2010,12:42:00,19850,19850,19845,19845,8
20/07/2010,12:43:00,19845,19855,19840,19845,26
20/07/2010,12:44:00,19845,19850,19845,19850,7
20/07/2010,12:45:00,19845,19850,19845,19850,7
20/07/2010,12:46:00,19850,19865,19850,19865,36
20/07/2010,12:47:00,19860,19860,19850,19855,15
20/07/2010,12:48:00,19850,19850,19850,19850,8
20/07/2010,12:49:00,19850,19850,19845,19845,7
20/07/2010,12:50:00,19845,19850,19845,19850,10
20/07/2010,12:51:00,19855,19855,19850,19850,13
20/07/2010,12:52:00,19850,19850,19845,19845,7
20/07/2010,12:53:00,19845,19850,19845,19850,4
20/07/2010,12:54:00,19855,19865,19855,19865,12
20/07/2010,12:55:00,19860,19865,19850,19855,22
20/07/2010,12:57:00,19850,19855,19850,19855,4
20/07/2010,12:58:00,19860,19860,19850,19850,17
20/07/2010,12:59:00,19850,19860,19850,19860,19
20/07/2010,13:00:00,19850,19850,19840,19845,17
20/07/2010,13:01:00,19845,19845,19835,19835,7
20/07/2010,13:02:00,19845,19855,19845,19855,10
20/07/2010,13:03:00,19855,19855,19855,19855,5
20/07/2010,13:04:00,19855,19860,19855,19860,11
20/07/2010,13:05:00,19865,19870,19860,19870,12
20/07/2010,13:06:00,19865,19870,19865,19870,8
20/07/2010,13:07:00,19865,19870,19865,19870,7
20/07/2010,13:08:00,19865,19865,19845,19860,42
20/07/2010,13:09:00,19850,19860,19850,19850,10
20/07/2010,13:10:00,19850,19850,19850,19850,4
20/07/2010,13:11:00,19850,19850,19850,19850,1
20/07/2010,13:12:00,19855,19860,19855,19860,4
20/07/2010,13:13:00,19860,19860,19860,19860,3
20/07/2010,13:14:00,19855,19855,19855,19855,1
20/07/2010,13:16:00,19855,19855,19850,19850,5
20/07/2010,13:17:00,19850,19855,19850,19855,11
20/07/2010,13:18:00,19850,19850,19850,19850,7
20/07/2010,13:19:00,19850,19850,19845,19845,3
20/07/2010,13:20:00,19845,19845,19840,19840,8
20/07/2010,13:21:00,19845,19845,19830,19835,10
20/07/2010,13:22:00,19835,19835,19830,19835,4
20/07/2010,13:23:00,19835,19840,19835,19840,4
20/07/2010,13:24:00,19835,19840,19835,19835,15
20/07/2010,13:25:00,19830,19830,19810,19810,37
20/07/2010,13:26:00,19810,19820,19810,19820,7
20/07/2010,13:27:00,19825,19835,19825,19835,11
20/07/2010,13:28:00,19840,19845,19840,19845,5
20/07/2010,13:29:00,19840,19855,19840,19855,8
20/07/2010,13:30:00,19850,19860,19850,19860,8
20/07/2010,13:31:00,19860,19865,19855,19855,15
20/07/2010,13:32:00,19855,19855,19855,19855,6
20/07/2010,13:33:00,19850,19850,19830,19840,27
20/07/2010,13:34:00,19840,19840,19840,19840,4
20/07/2010,13:35:00,19830,19835,19825,19825,10
20/07/2010,13:36:00,19830,19835,19830,19835,5
20/07/2010,13:37:00,19835,19840,19830,19830,9
20/07/2010,13:38:00,19835,19850,19820,19820,31
20/07/2010,13:39:00,19820,19830,19820,19830,9
20/07/2010,13:40:00,19840,19845,19840,19845,9
20/07/2010,13:41:00,19840,19840,19840,19840,2
20/07/2010,13:42:00,19835,19840,19835,19835,7
20/07/2010,13:43:00,19835,19835,19830,19830,2
20/07/2010,13:44:00,19830,19830,19830,19830,4
20/07/2010,13:45:00,19825,19825,19785,19785,33
20/07/2010,13:46:00,19785,19800,19775,19790,55
20/07/2010,13:47:00,19785,19795,19780,19780,16
20/07/2010,13:48:00,19780,19780,19780,19780,7
20/07/2010,13:49:00,19785,19800,19785,19795,13
20/07/2010,13:50:00,19795,19835,19795,19815,26
20/07/2010,13:51:00,19820,19820,19810,19810,8
20/07/2010,13:52:00,19805,19825,19800,19810,30
20/07/2010,13:53:00,19820,19830,19815,19815,15
20/07/2010,13:54:00,19810,19825,19810,19825,5
20/07/2010,13:55:00,19815,19840,19805,19840,21
20/07/2010,13:56:00,19835,19840,19825,19835,17
20/07/2010,13:57:00,19840,19845,19835,19835,18
20/07/2010,13:58:00,19840,19855,19835,19850,12
20/07/2010,13:59:00,19845,19855,19845,19850,5
20/07/2010,14:00:00,19835,19845,19835,19845,11
20/07/2010,14:01:00,19845,19845,19840,19840,4
20/07/2010,14:02:00,19840,19840,19835,19835,4
20/07/2010,14:03:00,19840,19855,19840,19855,25
20/07/2010,14:04:00,19845,19855,19845,19845,10
20/07/2010,14:05:00,19845,19870,19745,19820,465
20/07/2010,14:06:00,19820,19865,19775,19795,180
20/07/2010,14:07:00,19795,19815,19765,19775,96
20/07/2010,14:08:00,19770,19780,19745,19770,115
20/07/2010,14:09:00,19770,19790,19755,19765,140
20/07/2010,14:10:00,19765,19785,19745,19750,120
20/07/2010,14:11:00,19755,19760,19715,19715,157
20/07/2010,14:12:00,19720,19740,19700,19735,117
20/07/2010,14:13:00,19735,19740,19715,19715,68
20/07/2010,14:14:00,19715,19725,19690,19710,94
20/07/2010,14:15:00,19710,19720,19700,19715,58
20/07/2010,14:16:00,19705,19705,19665,19680,86
20/07/2010,14:17:00,19680,19685,19650,19685,70
20/07/2010,14:18:00,19685,19710,19685,19710,42
20/07/2010,14:19:00,19710,19715,19690,19690,49
20/07/2010,14:20:00,19690,19720,19690,19715,40
20/07/2010,14:21:00,19720,19725,19715,19720,41
20/07/2010,14:22:00,19720,19725,19695,19700,28
20/07/2010,14:23:00,19695,19710,19685,19710,45
20/07/2010,14:24:00,19700,19705,19690,19695,29
20/07/2010,14:25:00,19695,19695,19685,19690,25
20/07/2010,14:26:00,19690,19705,19690,19705,11
20/07/2010,14:27:00,19705,19705,19685,19695,27
20/07/2010,14:28:00,19700,19700,19690,19690,13
20/07/2010,14:29:00,19690,19725,19685,19720,27
20/07/2010,14:30:00,19700,19780,19665,19765,173
20/07/2010,14:31:00,19755,19775,19750,19755,60
20/07/2010,14:32:00,19755,19760,19720,19730,52
20/07/2010,14:33:00,19735,19760,19735,19750,51
20/07/2010,14:34:00,19755,19780,19750,19765,48
20/07/2010,14:35:00,19760,19780,19760,19775,35
20/07/2010,14:36:00,19775,19810,19770,19810,22
20/07/2010,14:37:00,19805,19820,19795,19800,59
20/07/2010,14:38:00,19800,19810,19795,19800,22
20/07/2010,14:39:00,19795,19800,19790,19790,8
20/07/2010,14:40:00,19790,19810,19790,19810,25
20/07/2010,14:41:00,19810,19815,19795,19795,16
20/07/2010,14:42:00,19795,19800,19790,19790,11
20/07/2010,14:43:00,19790,19790,19785,19785,8
20/07/2010,14:44:00,19780,19810,19775,19810,35
20/07/2010,14:45:00,19810,19815,19795,19810,45
20/07/2010,14:46:00,19800,19800,19790,19795,10
20/07/2010,14:47:00,19795,19795,19790,19790,57
20/07/2010,14:48:00,19790,19805,19790,19805,11
20/07/2010,14:49:00,19815,19850,19810,19810,113
20/07/2010,14:50:00,19805,19845,19805,19835,34
20/07/2010,14:51:00,19835,19840,19830,19835,21
20/07/2010,14:52:00,19840,19840,19830,19830,14
20/07/2010,14:53:00,19825,19840,19825,19830,14
20/07/2010,14:54:00,19825,19830,19815,19815,19
20/07/2010,14:55:00,19815,19815,19805,19805,40
20/07/2010,14:56:00,19795,19800,19795,19800,6
20/07/2010,14:57:00,19800,19800,19795,19800,4
20/07/2010,14:58:00,19800,19810,19800,19810,11
20/07/2010,14:59:00,19810,19820,19810,19815,5
20/07/2010,15:00:00,19810,19810,19795,19800,9
20/07/2010,15:01:00,19800,19800,19785,19785,13
20/07/2010,15:02:00,19785,19785,19765,19765,30
20/07/2010,15:03:00,19770,19785,19765,19780,13
20/07/2010,15:04:00,19780,19780,19775,19775,7
20/07/2010,15:05:00,19770,19775,19770,19775,16
20/07/2010,15:06:00,19775,19775,19775,19775,4
20/07/2010,15:07:00,19775,19790,19775,19785,26
20/07/2010,15:08:00,19780,19780,19780,19780,7
20/07/2010,15:09:00,19775,19775,19770,19775,3
20/07/2010,15:10:00,19775,19785,19775,19780,21
20/07/2010,15:11:00,19780,19785,19780,19785,8
20/07/2010,15:12:00,19780,19780,19775,19780,15
20/07/2010,15:13:00,19785,19785,19785,19785,4
20/07/2010,15:14:00,19785,19785,19785,19785,6
20/07/2010,15:15:00,19785,19785,19775,19780,12
20/07/2010,15:16:00,19775,19775,19770,19770,6
20/07/2010,15:17:00,19770,19780,19765,19780,20
20/07/2010,15:18:00,19780,19785,19780,19785,7
20/07/2010,15:19:00,19790,19795,19790,19795,7
20/07/2010,15:20:00,19800,19805,19800,19805,16
20/07/2010,15:21:00,19810,19820,19810,19820,20
20/07/2010,15:22:00,19825,19830,19820,19825,19
20/07/2010,15:23:00,19825,19825,19815,19820,51
20/07/2010,15:24:00,19815,19815,19810,19815,14
20/07/2010,15:25:00,19810,19810,19800,19805,21
20/07/2010,15:26:00,19795,19800,19795,19800,2
20/07/2010,15:27:00,19795,19795,19790,19790,6
20/07/2010,15:28:00,19790,19790,19785,19785,13
20/07/2010,15:29:00,19780,19780,19770,19770,21
20/07/2010,15:30:00,19765,19765,19745,19755,140
20/07/2010,15:31:00,19760,19790,19755,19785,32
20/07/2010,15:32:00,19780,19780,19765,19765,20
20/07/2010,15:33:00,19760,19775,19755,19775,16
20/07/2010,15:34:00,19780,19810,19780,19810,30
20/07/2010,15:35:00,19800,19830,19790,19790,40
20/07/2010,15:36:00,19780,19785,19745,19750,44
20/07/2010,15:37:00,19750,19765,19745,19765,43
20/07/2010,15:38:00,19770,19790,19765,19770,27
20/07/2010,15:39:00,19770,19785,19765,19785,16
20/07/2010,15:40:00,19785,19785,19770,19780,39
20/07/2010,15:41:00,19775,19805,19775,19785,73
20/07/2010,15:42:00,19785,19800,19785,19790,59
20/07/2010,15:43:00,19790,19825,19790,19825,46
20/07/2010,15:44:00,19830,19840,19820,19840,32
20/07/2010,15:45:00,19840,19865,19835,19865,78
20/07/2010,15:46:00,19860,19880,19850,19855,48
20/07/2010,15:47:00,19850,19855,19845,19850,18
20/07/2010,15:48:00,19850,19850,19830,19845,26
20/07/2010,15:49:00,19845,19860,19845,19850,17
20/07/2010,15:50:00,19845,19865,19835,19865,26
20/07/2010,15:51:00,19865,19905,19865,19890,104
20/07/2010,15:52:00,19895,19900,19890,19900,39
20/07/2010,15:53:00,19895,19930,19895,19925,76
20/07/2010,15:54:00,19930,19940,19920,19925,117
20/07/2010,15:55:00,19920,19925,19910,19915,62
20/07/2010,15:56:00,19915,19915,19895,19895,36
20/07/2010,15:57:00,19905,19920,19895,19895,50
20/07/2010,15:58:00,19895,19895,19880,19880,40
20/07/2010,15:59:00,19880,19895,19880,19880,24
20/07/2010,16:00:00,19880,19890,19875,19890,38
20/07/2010,16:01:00,19890,19915,19890,19910,41
20/07/2010,16:02:00,19910,19910,19865,19865,49
20/07/2010,16:03:00,19865,19865,19840,19845,75
20/07/2010,16:04:00,19845,19845,19820,19825,70
20/07/2010,16:05:00,19825,19845,19820,19845,59
20/07/2010,16:06:00,19845,19850,19835,19850,34
20/07/2010,16:07:00,19855,19855,19825,19835,31
20/07/2010,16:08:00,19835,19835,19815,19820,36
20/07/2010,16:09:00,19825,19845,19820,19845,38
20/07/2010,16:10:00,19845,19875,19835,19865,34
20/07/2010,16:11:00,19870,19900,19870,19890,35
20/07/2010,16:12:00,19890,19890,19860,19865,53
20/07/2010,16:13:00,19865,19875,19840,19840,45
20/07/2010,16:14:00,19840,19845,19815,19815,36
20/07/2010,16:15:00,19810,19850,19810,19850,47
20/07/2010,16:16:00,19840,19855,19840,19855,15
20/07/2010,16:17:00,19850,19870,19845,19855,43
20/07/2010,16:18:00,19865,19880,19855,19870,26
20/07/2010,16:19:00,19875,19910,19870,19905,66
20/07/2010,16:20:00,19905,19915,19900,19910,34
20/07/2010,16:21:00,19915,19920,19910,19915,33
20/07/2010,16:22:00,19920,19935,19915,19935,56
20/07/2010,16:23:00,19935,19955,19930,19935,120
20/07/2010,16:24:00,19935,19945,19925,19935,46
20/07/2010,16:25:00,19930,19935,19915,19930,39
20/07/2010,16:26:00,19930,19930,19920,19920,23
20/07/2010,16:27:00,19920,19920,19905,19910,32
20/07/2010,16:28:00,19910,19910,19890,19895,34
20/07/2010,16:29:00,19900,19900,19890,19900,27
20/07/2010,16:30:00,19890,19890,19870,19885,61
20/07/2010,16:31:00,19880,19885,19875,19875,18
20/07/2010,16:32:00,19870,19885,19865,19875,30
20/07/2010,16:33:00,19870,19900,19870,19900,24
20/07/2010,16:34:00,19905,19945,19905,19935,41
20/07/2010,16:35:00,19935,19940,19930,19930,37
20/07/2010,16:36:00,19935,19950,19935,19945,42
20/07/2010,16:37:00,19945,19950,19920,19935,34
20/07/2010,16:38:00,19940,19940,19930,19940,35
20/07/2010,16:39:00,19940,19940,19920,19925,23
20/07/2010,16:40:00,19925,19925,19905,19920,26
20/07/2010,16:41:00,19925,19940,19925,19940,13
20/07/2010,16:42:00,19945,19965,19945,19950,86
20/07/2010,16:43:00,19950,19950,19925,19930,43
20/07/2010,16:44:00,19930,19940,19920,19935,32
20/07/2010,16:45:00,19935,19955,19935,19955,34
20/07/2010,16:46:00,19955,19960,19945,19945,35
20/07/2010,16:47:00,19940,19945,19930,19945,40
20/07/2010,16:48:00,19945,19950,19940,19940,24
20/07/2010,16:49:00,19950,19960,19945,19955,66
20/07/2010,16:50:00,19955,19970,19950,19960,98
20/07/2010,16:51:00,19965,19965,19950,19955,32
20/07/2010,16:52:00,19955,19955,19935,19940,46
20/07/2010,16:53:00,19935,19940,19935,19935,15
20/07/2010,16:54:00,19935,19945,19935,19935,33
20/07/2010,16:55:00,19935,19940,19905,19920,78
20/07/2010,16:56:00,19915,19920,19890,19900,47
20/07/2010,16:57:00,19895,19915,19895,19905,47
20/07/2010,16:58:00,19900,19925,19900,19925,35
20/07/2010,16:59:00,19920,19930,19915,19915,26
20/07/2010,17:00:00,19920,19935,19915,19935,25
20/07/2010,17:01:00,19935,19950,19930,19950,37
20/07/2010,17:02:00,19955,19965,19930,19930,80
20/07/2010,17:03:00,19930,19945,19930,19945,25
20/07/2010,17:04:00,19950,19955,19940,19955,53
20/07/2010,17:05:00,19955,19955,19925,19925,49
20/07/2010,17:06:00,19920,19930,19920,19920,18
20/07/2010,17:07:00,19925,19945,19925,19935,33
20/07/2010,17:08:00,19930,19950,19930,19950,11
20/07/2010,17:09:00,19950,19955,19935,19950,57
20/07/2010,17:10:00,19955,19965,19945,19955,46
20/07/2010,17:11:00,19960,19960,19950,19950,29
20/07/2010,17:12:00,19955,19955,19950,19955,16
20/07/2010,17:13:00,19955,19955,19935,19935,15
20/07/2010,17:14:00,19935,19945,19935,19945,32
20/07/2010,17:15:00,19945,19960,19940,19960,53
20/07/2010,17:16:00,19965,19985,19965,19970,95
20/07/2010,17:17:00,19965,19990,19965,19990,58
20/07/2010,17:18:00,19990,20005,19990,19995,82
20/07/2010,17:19:00,20000,20005,19995,19995,63
20/07/2010,17:20:00,20000,20005,19990,19990,39
20/07/2010,17:21:00,19995,19995,19985,19985,33
20/07/2010,17:22:00,19990,20000,19985,19995,26
20/07/2010,17:23:00,20000,20000,19990,19990,20
20/07/2010,17:24:00,19990,19990,19980,19990,83
20/07/2010,17:25:00,19985,19995,19985,19995,20
20/07/2010,17:26:00,20000,20000,19990,20000,48
20/07/2010,17:27:00,20005,20015,20000,20000,45
20/07/2010,17:28:00,20005,20005,20000,20005,48
20/07/2010,17:29:00,20000,20010,19990,20000,118
20/07/2010,17:30:00,20000,20025,19995,20025,67
20/07/2010,17:31:00,20025,20035,20025,20025,49
20/07/2010,17:32:00,20025,20025,20015,20015,34
20/07/2010,17:33:00,20020,20025,20020,20025,13
20/07/2010,17:34:00,20025,20030,20025,20025,47
20/07/2010,17:35:00,20020,20030,20010,20010,63
20/07/2010,17:36:00,20015,20015,20010,20010,14
20/07/2010,17:37:00,20010,20015,20005,20010,17
20/07/2010,17:38:00,20005,20015,20005,20015,14
20/07/2010,17:39:00,20010,20015,20005,20005,33