DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
21/07/2010,09:00:00,20180,20225,20180,20200,112
21/07/2010,09:01:00,20210,20270,20195,20250,253
21/07/2010,09:02:00,20250,20275,20235,20240,92
21/07/2010,09:03:00,20240,20285,20240,20255,150
21/07/2010,09:04:00,20260,20265,20235,20235,87
21/07/2010,09:05:00,20235,20245,20230,20245,100
21/07/2010,09:06:00,20250,20255,20235,20235,68
21/07/2010,09:07:00,20240,20245,20220,20225,79
21/07/2010,09:08:00,20230,20245,20230,20240,97
21/07/2010,09:09:00,20245,20255,20230,20230,61
21/07/2010,09:10:00,20230,20245,20230,20230,35
21/07/2010,09:11:00,20235,20270,20235,20260,58
21/07/2010,09:12:00,20270,20295,20265,20290,109
21/07/2010,09:13:00,20295,20305,20280,20290,113
21/07/2010,09:14:00,20290,20305,20290,20305,43
21/07/2010,09:15:00,20300,20310,20290,20305,117
21/07/2010,09:16:00,20300,20330,20300,20320,107
21/07/2010,09:17:00,20320,20330,20305,20325,59
21/07/2010,09:18:00,20320,20330,20300,20315,104
21/07/2010,09:19:00,20320,20320,20310,20315,25
21/07/2010,09:20:00,20320,20320,20305,20305,30
21/07/2010,09:21:00,20300,20305,20295,20295,50
21/07/2010,09:22:00,20295,20305,20290,20295,24
21/07/2010,09:23:00,20295,20310,20285,20305,54
21/07/2010,09:24:00,20305,20310,20300,20300,12
21/07/2010,09:25:00,20300,20305,20290,20300,45
21/07/2010,09:26:00,20300,20315,20295,20310,51
21/07/2010,09:27:00,20310,20315,20295,20300,68
21/07/2010,09:28:00,20305,20305,20295,20300,37
21/07/2010,09:29:00,20300,20315,20300,20310,65
21/07/2010,09:30:00,20315,20360,20315,20340,382
21/07/2010,09:31:00,20340,20345,20335,20335,57
21/07/2010,09:32:00,20340,20345,20330,20335,52
21/07/2010,09:33:00,20330,20340,20330,20335,30
21/07/2010,09:34:00,20335,20340,20325,20330,25
21/07/2010,09:35:00,20330,20340,20330,20335,37
21/07/2010,09:36:00,20340,20340,20320,20325,27
21/07/2010,09:37:00,20325,20335,20325,20325,48
21/07/2010,09:38:00,20320,20320,20300,20300,54
21/07/2010,09:39:00,20300,20310,20290,20290,29
21/07/2010,09:40:00,20290,20295,20285,20285,24
21/07/2010,09:41:00,20290,20295,20280,20285,38
21/07/2010,09:42:00,20285,20285,20280,20285,21
21/07/2010,09:43:00,20280,20290,20280,20290,34
21/07/2010,09:44:00,20290,20290,20285,20285,20
21/07/2010,09:45:00,20285,20285,20280,20285,15
21/07/2010,09:46:00,20280,20290,20280,20290,21
21/07/2010,09:47:00,20290,20310,20290,20295,60
21/07/2010,09:48:00,20300,20305,20290,20295,27
21/07/2010,09:49:00,20300,20300,20295,20300,8
21/07/2010,09:50:00,20295,20315,20295,20310,32
21/07/2010,09:51:00,20305,20320,20305,20320,11
21/07/2010,09:52:00,20315,20315,20290,20290,26
21/07/2010,09:53:00,20290,20310,20290,20310,18
21/07/2010,09:54:00,20310,20315,20310,20315,8
21/07/2010,09:55:00,20305,20305,20300,20300,6
21/07/2010,09:56:00,20300,20300,20275,20275,48
21/07/2010,09:57:00,20275,20280,20270,20270,20
21/07/2010,09:58:00,20275,20275,20275,20275,9
21/07/2010,09:59:00,20280,20280,20270,20280,27
21/07/2010,10:00:00,20280,20280,20270,20275,39
21/07/2010,10:01:00,20275,20295,20275,20295,140
21/07/2010,10:02:00,20295,20300,20290,20300,49
21/07/2010,10:03:00,20300,20310,20300,20300,32
21/07/2010,10:04:00,20300,20300,20275,20275,28
21/07/2010,10:05:00,20270,20280,20260,20275,39
21/07/2010,10:06:00,20270,20280,20270,20275,22
21/07/2010,10:07:00,20275,20290,20270,20290,57
21/07/2010,10:08:00,20290,20300,20290,20300,27
21/07/2010,10:09:00,20300,20300,20295,20295,27
21/07/2010,10:10:00,20295,20295,20295,20295,5
21/07/2010,10:11:00,20295,20300,20295,20295,30
21/07/2010,10:12:00,20295,20305,20295,20305,26
21/07/2010,10:13:00,20310,20310,20295,20295,25
21/07/2010,10:14:00,20300,20300,20280,20280,20
21/07/2010,10:15:00,20285,20285,20280,20280,13
21/07/2010,10:16:00,20280,20280,20260,20265,18
21/07/2010,10:17:00,20260,20270,20260,20265,41
21/07/2010,10:18:00,20265,20265,20255,20255,22
21/07/2010,10:19:00,20260,20270,20255,20255,34
21/07/2010,10:20:00,20250,20255,20235,20235,61
21/07/2010,10:21:00,20235,20250,20230,20240,43
21/07/2010,10:22:00,20245,20260,20245,20255,39
21/07/2010,10:23:00,20255,20265,20255,20265,16
21/07/2010,10:24:00,20265,20275,20265,20270,21
21/07/2010,10:25:00,20275,20275,20265,20275,47
21/07/2010,10:26:00,20275,20280,20275,20280,10
21/07/2010,10:27:00,20280,20295,20280,20285,42
21/07/2010,10:28:00,20290,20290,20285,20285,15
21/07/2010,10:29:00,20290,20290,20280,20285,11
21/07/2010,10:30:00,20280,20285,20275,20275,12
21/07/2010,10:31:00,20275,20285,20275,20280,6
21/07/2010,10:32:00,20275,20285,20275,20280,6
21/07/2010,10:33:00,20285,20290,20285,20290,11
21/07/2010,10:34:00,20285,20295,20280,20295,17
21/07/2010,10:35:00,20295,20305,20295,20295,21
21/07/2010,10:36:00,20290,20305,20290,20300,17
21/07/2010,10:37:00,20300,20305,20295,20305,26
21/07/2010,10:38:00,20305,20305,20300,20305,10
21/07/2010,10:39:00,20300,20300,20295,20295,9
21/07/2010,10:40:00,20295,20320,20295,20320,64
21/07/2010,10:41:00,20320,20320,20310,20310,26
21/07/2010,10:42:00,20310,20315,20305,20310,16
21/07/2010,10:43:00,20310,20310,20310,20310,10
21/07/2010,10:44:00,20315,20330,20315,20330,20
21/07/2010,10:45:00,20330,20330,20320,20320,11
21/07/2010,10:46:00,20320,20320,20310,20310,15
21/07/2010,10:47:00,20315,20320,20315,20320,14
21/07/2010,10:48:00,20320,20325,20315,20325,12
21/07/2010,10:49:00,20330,20330,20320,20320,17
21/07/2010,10:50:00,20325,20325,20320,20320,10
21/07/2010,10:51:00,20320,20320,20305,20315,17
21/07/2010,10:52:00,20315,20320,20315,20315,17
21/07/2010,10:53:00,20320,20325,20315,20320,16
21/07/2010,10:54:00,20320,20325,20320,20320,14
21/07/2010,10:55:00,20315,20315,20315,20315,8
21/07/2010,10:56:00,20315,20315,20310,20315,10
21/07/2010,10:57:00,20315,20315,20310,20315,14
21/07/2010,10:58:00,20310,20320,20305,20320,35
21/07/2010,10:59:00,20315,20315,20305,20305,13
21/07/2010,11:00:00,20310,20320,20310,20315,15
21/07/2010,11:01:00,20315,20320,20315,20320,6
21/07/2010,11:02:00,20315,20325,20315,20320,5
21/07/2010,11:03:00,20315,20320,20315,20320,4
21/07/2010,11:04:00,20315,20320,20310,20320,4
21/07/2010,11:05:00,20320,20320,20315,20320,3
21/07/2010,11:06:00,20315,20325,20305,20310,18
21/07/2010,11:07:00,20310,20320,20305,20320,12
21/07/2010,11:08:00,20320,20320,20315,20320,33
21/07/2010,11:09:00,20320,20325,20315,20315,24
21/07/2010,11:10:00,20310,20320,20300,20315,35
21/07/2010,11:11:00,20320,20325,20320,20320,8
21/07/2010,11:12:00,20320,20320,20315,20315,11
21/07/2010,11:13:00,20310,20315,20300,20310,23
21/07/2010,11:14:00,20310,20320,20310,20320,14
21/07/2010,11:15:00,20315,20325,20315,20315,162
21/07/2010,11:16:00,20325,20325,20320,20325,7
21/07/2010,11:18:00,20325,20325,20315,20315,5
21/07/2010,11:19:00,20310,20320,20310,20320,9
21/07/2010,11:20:00,20325,20325,20300,20310,20
21/07/2010,11:21:00,20315,20320,20315,20320,3
21/07/2010,11:22:00,20320,20335,20320,20325,42
21/07/2010,11:23:00,20320,20330,20320,20320,35
21/07/2010,11:24:00,20315,20315,20310,20315,26
21/07/2010,11:25:00,20320,20325,20315,20320,17
21/07/2010,11:26:00,20320,20325,20320,20325,19
21/07/2010,11:27:00,20325,20325,20315,20315,29
21/07/2010,11:28:00,20315,20315,20315,20315,2
21/07/2010,11:29:00,20310,20310,20290,20305,65
21/07/2010,11:30:00,20305,20305,20285,20285,26
21/07/2010,11:31:00,20285,20305,20285,20305,19
21/07/2010,11:32:00,20305,20305,20300,20300,7
21/07/2010,11:33:00,20300,20325,20300,20320,23
21/07/2010,11:34:00,20320,20340,20320,20335,58
21/07/2010,11:35:00,20335,20335,20330,20330,9
21/07/2010,11:36:00,20325,20335,20325,20335,14
21/07/2010,11:37:00,20335,20340,20330,20330,24
21/07/2010,11:38:00,20335,20340,20330,20330,8
21/07/2010,11:39:00,20335,20335,20325,20325,19
21/07/2010,11:40:00,20330,20330,20325,20330,20
21/07/2010,11:41:00,20330,20330,20330,20330,4
21/07/2010,11:42:00,20330,20335,20330,20330,4
21/07/2010,11:43:00,20330,20335,20325,20330,18
21/07/2010,11:44:00,20330,20330,20325,20325,16
21/07/2010,11:45:00,20320,20330,20320,20330,11
21/07/2010,11:46:00,20330,20330,20325,20325,15
21/07/2010,11:48:00,20330,20330,20320,20325,20
21/07/2010,11:49:00,20315,20315,20305,20315,20
21/07/2010,11:50:00,20320,20320,20315,20315,4
21/07/2010,11:51:00,20310,20315,20305,20315,8
21/07/2010,11:52:00,20305,20310,20295,20295,15
21/07/2010,11:53:00,20290,20295,20290,20290,9
21/07/2010,11:54:00,20290,20310,20290,20310,20
21/07/2010,11:55:00,20310,20315,20310,20310,19
21/07/2010,11:56:00,20305,20305,20300,20300,15
21/07/2010,11:57:00,20300,20305,20300,20305,7
21/07/2010,11:58:00,20310,20325,20310,20325,9
21/07/2010,11:59:00,20320,20330,20315,20315,30
21/07/2010,12:00:00,20315,20325,20315,20320,28
21/07/2010,12:01:00,20320,20325,20320,20320,12
21/07/2010,12:02:00,20320,20320,20310,20310,7
21/07/2010,12:03:00,20310,20310,20300,20300,13
21/07/2010,12:04:00,20300,20310,20300,20310,15
21/07/2010,12:05:00,20310,20310,20310,20310,6
21/07/2010,12:06:00,20310,20315,20310,20315,9
21/07/2010,12:07:00,20310,20310,20310,20310,1
21/07/2010,12:08:00,20310,20310,20300,20300,6
21/07/2010,12:09:00,20300,20300,20295,20295,7
21/07/2010,12:10:00,20300,20300,20300,20300,2
21/07/2010,12:11:00,20300,20300,20300,20300,1
21/07/2010,12:12:00,20300,20300,20300,20300,3
21/07/2010,12:13:00,20295,20300,20295,20300,7
21/07/2010,12:14:00,20300,20300,20300,20300,1
21/07/2010,12:15:00,20295,20295,20295,20295,5
21/07/2010,12:16:00,20290,20295,20290,20295,12
21/07/2010,12:17:00,20295,20300,20295,20300,10
21/07/2010,12:18:00,20300,20300,20300,20300,7
21/07/2010,12:19:00,20300,20305,20295,20300,16
21/07/2010,12:20:00,20295,20295,20290,20290,4
21/07/2010,12:21:00,20290,20290,20280,20280,25
21/07/2010,12:22:00,20285,20285,20275,20280,5
21/07/2010,12:23:00,20280,20280,20280,20280,3
21/07/2010,12:24:00,20280,20280,20255,20270,28
21/07/2010,12:25:00,20270,20275,20270,20270,12
21/07/2010,12:26:00,20265,20265,20255,20255,14
21/07/2010,12:27:00,20260,20265,20245,20250,23
21/07/2010,12:28:00,20240,20250,20240,20245,17
21/07/2010,12:29:00,20245,20255,20245,20250,14
21/07/2010,12:30:00,20250,20260,20245,20260,16
21/07/2010,12:31:00,20255,20265,20250,20260,9
21/07/2010,12:32:00,20255,20285,20250,20280,19
21/07/2010,12:33:00,20275,20290,20265,20275,81
21/07/2010,12:34:00,20275,20275,20265,20270,12
21/07/2010,12:35:00,20275,20285,20275,20285,10
21/07/2010,12:36:00,20290,20295,20290,20295,12
21/07/2010,12:37:00,20290,20290,20280,20280,4
21/07/2010,12:38:00,20275,20280,20275,20280,3
21/07/2010,12:39:00,20285,20285,20285,20285,1
21/07/2010,12:41:00,20280,20280,20275,20280,5
21/07/2010,12:42:00,20275,20275,20265,20265,19
21/07/2010,12:43:00,20260,20260,20260,20260,2
21/07/2010,12:44:00,20260,20260,20250,20255,16
21/07/2010,12:45:00,20260,20265,20260,20265,8
21/07/2010,12:46:00,20265,20275,20265,20270,13
21/07/2010,12:48:00,20270,20270,20270,20270,2
21/07/2010,12:49:00,20265,20280,20265,20270,39
21/07/2010,12:50:00,20270,20275,20270,20275,3
21/07/2010,12:51:00,20280,20290,20280,20285,7
21/07/2010,12:52:00,20290,20290,20285,20285,16
21/07/2010,12:53:00,20285,20285,20280,20280,3
21/07/2010,12:54:00,20280,20280,20270,20270,7
21/07/2010,12:55:00,20270,20275,20270,20275,6
21/07/2010,12:56:00,20270,20270,20270,20270,2
21/07/2010,12:57:00,20265,20265,20265,20265,5
21/07/2010,12:58:00,20265,20265,20260,20265,11
21/07/2010,12:59:00,20265,20285,20265,20280,17
21/07/2010,13:00:00,20290,20305,20280,20300,56
21/07/2010,13:01:00,20300,20305,20285,20285,15
21/07/2010,13:02:00,20290,20295,20290,20295,8
21/07/2010,13:03:00,20290,20290,20290,20290,1
21/07/2010,13:04:00,20290,20300,20290,20295,6
21/07/2010,13:05:00,20300,20300,20300,20300,4
21/07/2010,13:06:00,20295,20300,20295,20300,9
21/07/2010,13:07:00,20290,20290,20285,20285,5
21/07/2010,13:08:00,20285,20285,20265,20275,36
21/07/2010,13:09:00,20280,20285,20280,20285,14
21/07/2010,13:10:00,20275,20275,20260,20260,15
21/07/2010,13:11:00,20260,20265,20260,20265,6
21/07/2010,13:12:00,20270,20270,20260,20260,8
21/07/2010,13:13:00,20260,20265,20255,20255,4
21/07/2010,13:14:00,20255,20255,20245,20245,15
21/07/2010,13:15:00,20250,20260,20250,20260,8
21/07/2010,13:16:00,20260,20270,20250,20250,21
21/07/2010,13:17:00,20250,20260,20250,20260,5
21/07/2010,13:18:00,20260,20260,20245,20245,17
21/07/2010,13:19:00,20250,20250,20245,20245,6
21/07/2010,13:20:00,20250,20250,20235,20235,27
21/07/2010,13:21:00,20240,20245,20240,20240,8
21/07/2010,13:22:00,20240,20245,20240,20245,7
21/07/2010,13:23:00,20240,20240,20235,20235,14
21/07/2010,13:24:00,20240,20245,20240,20240,10
21/07/2010,13:25:00,20240,20255,20240,20255,13
21/07/2010,13:27:00,20255,20260,20255,20260,19
21/07/2010,13:28:00,20265,20265,20245,20245,25
21/07/2010,13:29:00,20245,20260,20245,20260,7
21/07/2010,13:30:00,20255,20260,20255,20260,6
21/07/2010,13:31:00,20250,20250,20250,20250,2
21/07/2010,13:33:00,20265,20280,20265,20280,25
21/07/2010,13:34:00,20280,20290,20280,20290,12
21/07/2010,13:35:00,20290,20295,20285,20285,32
21/07/2010,13:36:00,20285,20290,20280,20280,14
21/07/2010,13:37:00,20280,20280,20265,20265,23
21/07/2010,13:38:00,20270,20280,20270,20275,12
21/07/2010,13:39:00,20275,20275,20270,20270,4
21/07/2010,13:40:00,20265,20265,20260,20265,15
21/07/2010,13:41:00,20265,20270,20265,20270,3
21/07/2010,13:42:00,20275,20275,20265,20265,7
21/07/2010,13:43:00,20265,20265,20265,20265,1
21/07/2010,13:44:00,20265,20265,20260,20265,4
21/07/2010,13:45:00,20265,20270,20265,20265,7
21/07/2010,13:47:00,20260,20260,20255,20255,8
21/07/2010,13:48:00,20260,20260,20255,20255,3
21/07/2010,13:49:00,20255,20255,20250,20250,17
21/07/2010,13:51:00,20250,20250,20245,20245,4
21/07/2010,13:52:00,20260,20260,20260,20260,9
21/07/2010,13:53:00,20260,20265,20260,20260,5
21/07/2010,13:54:00,20260,20260,20255,20255,2
21/07/2010,13:55:00,20250,20250,20245,20245,9
21/07/2010,13:56:00,20250,20255,20250,20250,6
21/07/2010,13:57:00,20260,20270,20260,20270,10
21/07/2010,13:58:00,20275,20285,20270,20285,17
21/07/2010,13:59:00,20285,20285,20285,20285,3
21/07/2010,14:00:00,20275,20310,20275,20290,110
21/07/2010,14:01:00,20300,20325,20300,20305,23
21/07/2010,14:02:00,20305,20320,20300,20320,10
21/07/2010,14:03:00,20325,20325,20320,20325,10
21/07/2010,14:04:00,20325,20340,20320,20320,55
21/07/2010,14:05:00,20320,20330,20320,20330,7
21/07/2010,14:06:00,20325,20335,20325,20335,15
21/07/2010,14:07:00,20340,20345,20330,20330,62
21/07/2010,14:08:00,20330,20335,20325,20335,8
21/07/2010,14:09:00,20335,20335,20320,20325,12
21/07/2010,14:10:00,20320,20340,20320,20335,8
21/07/2010,14:11:00,20335,20340,20325,20325,29
21/07/2010,14:12:00,20325,20325,20325,20325,5
21/07/2010,14:13:00,20320,20320,20290,20300,57
21/07/2010,14:14:00,20300,20315,20300,20310,20
21/07/2010,14:15:00,20315,20315,20300,20305,18
21/07/2010,14:16:00,20300,20305,20295,20305,6
21/07/2010,14:17:00,20300,20310,20300,20305,14
21/07/2010,14:18:00,20305,20305,20305,20305,2
21/07/2010,14:19:00,20305,20320,20305,20320,13
21/07/2010,14:20:00,20320,20330,20320,20325,10
21/07/2010,14:21:00,20325,20325,20310,20320,25
21/07/2010,14:22:00,20320,20320,20310,20315,15
21/07/2010,14:23:00,20310,20310,20310,20310,11
21/07/2010,14:24:00,20310,20310,20310,20310,7
21/07/2010,14:25:00,20310,20315,20305,20315,13
21/07/2010,14:26:00,20315,20315,20315,20315,2
21/07/2010,14:27:00,20320,20320,20320,20320,4
21/07/2010,14:28:00,20320,20320,20315,20315,15
21/07/2010,14:29:00,20315,20315,20315,20315,1
21/07/2010,14:30:00,20315,20315,20315,20315,3
21/07/2010,14:31:00,20315,20320,20315,20320,4
21/07/2010,14:32:00,20315,20315,20310,20310,8
21/07/2010,14:33:00,20315,20315,20315,20315,4
21/07/2010,14:34:00,20315,20320,20310,20320,9
21/07/2010,14:35:00,20325,20330,20325,20330,14
21/07/2010,14:36:00,20335,20340,20330,20340,8
21/07/2010,14:37:00,20335,20340,20335,20340,24
21/07/2010,14:38:00,20345,20355,20340,20355,63
21/07/2010,14:39:00,20350,20390,20350,20375,284
21/07/2010,14:40:00,20380,20385,20370,20375,56
21/07/2010,14:41:00,20375,20380,20355,20360,62
21/07/2010,14:42:00,20355,20360,20355,20355,8
21/07/2010,14:43:00,20355,20355,20340,20345,28
21/07/2010,14:44:00,20345,20350,20345,20350,7
21/07/2010,14:45:00,20345,20355,20345,20345,14
21/07/2010,14:46:00,20345,20350,20345,20350,8
21/07/2010,14:47:00,20350,20350,20350,20350,9
21/07/2010,14:48:00,20350,20350,20345,20345,2
21/07/2010,14:49:00,20345,20350,20345,20345,12
21/07/2010,14:50:00,20350,20355,20340,20340,11
21/07/2010,14:51:00,20340,20340,20335,20335,12
21/07/2010,14:52:00,20340,20340,20335,20340,3
21/07/2010,14:53:00,20340,20345,20335,20340,8
21/07/2010,14:54:00,20340,20345,20340,20345,4
21/07/2010,14:55:00,20340,20340,20335,20340,19
21/07/2010,14:56:00,20345,20345,20335,20345,7
21/07/2010,14:57:00,20350,20350,20345,20345,7
21/07/2010,14:58:00,20340,20345,20340,20345,6
21/07/2010,14:59:00,20345,20345,20345,20345,7
21/07/2010,15:00:00,20350,20350,20340,20345,18
21/07/2010,15:01:00,20350,20350,20345,20345,8
21/07/2010,15:02:00,20340,20340,20340,20340,1
21/07/2010,15:03:00,20340,20340,20335,20335,43
21/07/2010,15:04:00,20335,20335,20320,20325,24
21/07/2010,15:05:00,20320,20325,20310,20325,34
21/07/2010,15:06:00,20320,20330,20320,20330,19
21/07/2010,15:07:00,20330,20330,20325,20325,7
21/07/2010,15:08:00,20325,20325,20315,20320,9
21/07/2010,15:09:00,20325,20330,20325,20330,9
21/07/2010,15:10:00,20335,20335,20330,20330,13
21/07/2010,15:11:00,20325,20330,20325,20330,9
21/07/2010,15:12:00,20330,20330,20330,20330,3
21/07/2010,15:13:00,20325,20325,20315,20320,15
21/07/2010,15:14:00,20320,20330,20320,20330,13
21/07/2010,15:15:00,20325,20330,20320,20320,6
21/07/2010,15:16:00,20320,20325,20315,20325,21
21/07/2010,15:17:00,20325,20325,20325,20325,4
21/07/2010,15:18:00,20330,20330,20325,20325,11
21/07/2010,15:19:00,20325,20325,20320,20320,2
21/07/2010,15:20:00,20320,20330,20320,20330,13
21/07/2010,15:21:00,20330,20330,20325,20330,8
21/07/2010,15:22:00,20330,20330,20325,20330,5
21/07/2010,15:24:00,20325,20325,20325,20325,3
21/07/2010,15:25:00,20325,20325,20320,20320,3
21/07/2010,15:26:00,20320,20320,20320,20320,2
21/07/2010,15:27:00,20325,20340,20325,20330,32
21/07/2010,15:28:00,20340,20340,20330,20335,12
21/07/2010,15:29:00,20330,20335,20320,20330,20
21/07/2010,15:30:00,20325,20335,20315,20325,36
21/07/2010,15:31:00,20330,20335,20315,20330,41
21/07/2010,15:32:00,20330,20330,20325,20330,34
21/07/2010,15:33:00,20335,20335,20315,20320,25
21/07/2010,15:34:00,20315,20315,20310,20315,18
21/07/2010,15:35:00,20310,20310,20300,20305,24
21/07/2010,15:36:00,20305,20305,20300,20305,29
21/07/2010,15:37:00,20305,20315,20300,20300,47
21/07/2010,15:38:00,20300,20315,20290,20290,42
21/07/2010,15:39:00,20290,20295,20260,20275,119
21/07/2010,15:40:00,20275,20275,20245,20260,98
21/07/2010,15:41:00,20260,20260,20210,20235,168
21/07/2010,15:42:00,20235,20245,20230,20235,61
21/07/2010,15:43:00,20230,20265,20230,20250,52
21/07/2010,15:44:00,20250,20255,20235,20240,23
21/07/2010,15:45:00,20230,20230,20205,20220,109
21/07/2010,15:46:00,20215,20230,20210,20220,54
21/07/2010,15:47:00,20215,20215,20165,20180,275
21/07/2010,15:48:00,20175,20180,20145,20170,159
21/07/2010,15:49:00,20165,20180,20140,20180,121
21/07/2010,15:50:00,20180,20200,20170,20190,99
21/07/2010,15:51:00,20185,20185,20155,20155,106
21/07/2010,15:52:00,20150,20150,20130,20135,158
21/07/2010,15:53:00,20135,20145,20125,20140,82
21/07/2010,15:54:00,20140,20140,20095,20100,168
21/07/2010,15:55:00,20095,20115,20085,20100,90
21/07/2010,15:56:00,20095,20100,20075,20100,106
21/07/2010,15:57:00,20095,20135,20085,20125,120
21/07/2010,15:58:00,20120,20145,20120,20140,81
21/07/2010,15:59:00,20140,20140,20115,20125,112
21/07/2010,16:00:00,20120,20125,20105,20110,84
21/07/2010,16:01:00,20105,20125,20090,20110,118
21/07/2010,16:02:00,20110,20145,20110,20140,46
21/07/2010,16:03:00,20130,20150,20125,20150,70
21/07/2010,16:04:00,20145,20150,20140,20145,52
21/07/2010,16:05:00,20150,20150,20130,20135,65
21/07/2010,16:06:00,20135,20145,20110,20110,129
21/07/2010,16:07:00,20115,20130,20095,20130,64
21/07/2010,16:08:00,20125,20145,20125,20145,50
21/07/2010,16:09:00,20140,20150,20140,20150,33
21/07/2010,16:10:00,20155,20180,20150,20175,84
21/07/2010,16:11:00,20175,20215,20170,20215,113
21/07/2010,16:12:00,20215,20240,20215,20230,84
21/07/2010,16:13:00,20235,20240,20220,20240,71
21/07/2010,16:14:00,20240,20245,20225,20225,55
21/07/2010,16:15:00,20230,20250,20225,20245,36
21/07/2010,16:16:00,20250,20260,20235,20255,87
21/07/2010,16:17:00,20260,20265,20250,20260,37
21/07/2010,16:18:00,20270,20290,20270,20270,128
21/07/2010,16:19:00,20270,20280,20255,20265,77
21/07/2010,16:20:00,20270,20275,20255,20255,49
21/07/2010,16:21:00,20260,20270,20255,20270,35
21/07/2010,16:22:00,20275,20295,20270,20285,67
21/07/2010,16:23:00,20290,20290,20270,20275,34
21/07/2010,16:24:00,20280,20290,20280,20280,47
21/07/2010,16:25:00,20285,20290,20270,20270,46
21/07/2010,16:26:00,20270,20275,20245,20255,60
21/07/2010,16:27:00,20255,20260,20245,20255,30
21/07/2010,16:28:00,20260,20270,20250,20265,54
21/07/2010,16:29:00,20270,20275,20265,20270,42
21/07/2010,16:30:00,20270,20270,20250,20250,64
21/07/2010,16:31:00,20250,20250,20235,20245,49
21/07/2010,16:32:00,20245,20255,20235,20240,38
21/07/2010,16:33:00,20235,20235,20225,20225,96
21/07/2010,16:34:00,20220,20225,20210,20215,63
21/07/2010,16:35:00,20215,20230,20205,20220,63
21/07/2010,16:36:00,20220,20230,20215,20225,48
21/07/2010,16:37:00,20230,20230,20205,20205,22
21/07/2010,16:38:00,20205,20210,20180,20190,55
21/07/2010,16:39:00,20185,20195,20175,20175,96
21/07/2010,16:40:00,20175,20195,20170,20185,52
21/07/2010,16:41:00,20175,20180,20155,20155,40
21/07/2010,16:42:00,20155,20185,20155,20175,35
21/07/2010,16:43:00,20170,20200,20170,20185,42
21/07/2010,16:44:00,20185,20190,20175,20185,33
21/07/2010,16:45:00,20185,20185,20145,20150,92
21/07/2010,16:46:00,20150,20170,20150,20165,39
21/07/2010,16:47:00,20155,20170,20155,20170,30
21/07/2010,16:48:00,20170,20180,20170,20180,25
21/07/2010,16:49:00,20180,20195,20180,20190,21
21/07/2010,16:50:00,20190,20195,20190,20195,13
21/07/2010,16:51:00,20195,20220,20195,20210,48
21/07/2010,16:52:00,20210,20210,20210,20210,14
21/07/2010,16:53:00,20210,20215,20190,20190,43
21/07/2010,16:54:00,20190,20210,20180,20205,61
21/07/2010,16:55:00,20210,20220,20205,20210,30
21/07/2010,16:56:00,20205,20210,20200,20210,16
21/07/2010,16:57:00,20205,20210,20195,20200,17
21/07/2010,16:58:00,20200,20200,20175,20190,35
21/07/2010,16:59:00,20190,20195,20180,20185,23
21/07/2010,17:00:00,20190,20190,20185,20185,52
21/07/2010,17:01:00,20180,20185,20160,20160,23
21/07/2010,17:02:00,20160,20185,20160,20185,42
21/07/2010,17:03:00,20185,20190,20180,20180,25
21/07/2010,17:04:00,20185,20205,20185,20190,65
21/07/2010,17:05:00,20190,20190,20165,20165,24
21/07/2010,17:06:00,20160,20170,20145,20150,32
21/07/2010,17:07:00,20140,20160,20135,20160,39
21/07/2010,17:08:00,20155,20160,20125,20125,40
21/07/2010,17:09:00,20125,20140,20120,20125,44
21/07/2010,17:10:00,20125,20130,20105,20110,67
21/07/2010,17:11:00,20110,20115,20105,20110,39
21/07/2010,17:12:00,20105,20130,20100,20115,49
21/07/2010,17:13:00,20105,20135,20105,20130,61
21/07/2010,17:14:00,20120,20135,20115,20135,39
21/07/2010,17:15:00,20135,20135,20120,20130,20
21/07/2010,17:16:00,20125,20130,20115,20120,37
21/07/2010,17:17:00,20125,20130,20110,20125,34
21/07/2010,17:18:00,20120,20130,20105,20125,22
21/07/2010,17:19:00,20125,20135,20120,20135,29
21/07/2010,17:20:00,20130,20145,20125,20145,39
21/07/2010,17:21:00,20145,20155,20140,20150,33
21/07/2010,17:22:00,20150,20155,20130,20135,29
21/07/2010,17:23:00,20135,20145,20120,20130,31
21/07/2010,17:24:00,20130,20140,20120,20120,52
21/07/2010,17:25:00,20120,20130,20115,20130,58
21/07/2010,17:26:00,20135,20135,20120,20125,35
21/07/2010,17:27:00,20120,20140,20120,20140,24
21/07/2010,17:28:00,20125,20135,20120,20135,46
21/07/2010,17:29:00,20135,20165,20135,20155,49
21/07/2010,17:30:00,20150,20155,20110,20110,54
21/07/2010,17:31:00,20105,20120,20095,20105,40
21/07/2010,17:32:00,20100,20100,20090,20100,63
21/07/2010,17:33:00,20095,20100,20090,20100,37
21/07/2010,17:34:00,20100,20120,20095,20120,37
21/07/2010,17:35:00,20120,20135,20110,20135,34
21/07/2010,17:36:00,20135,20170,20135,20165,38
21/07/2010,17:37:00,20170,20170,20165,20170,20
21/07/2010,17:38:00,20170,20195,20170,20190,31
21/07/2010,17:39:00,20195,20210,20195,20200,40