DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
22/07/2010,09:00:00,20080,20080,20020,20035,79
22/07/2010,09:01:00,20030,20040,20005,20025,139
22/07/2010,09:02:00,20020,20030,20005,20025,63
22/07/2010,09:03:00,20020,20040,20015,20040,57
22/07/2010,09:04:00,20035,20045,20030,20040,72
22/07/2010,09:05:00,20040,20045,20020,20045,92
22/07/2010,09:06:00,20040,20050,20035,20040,64
22/07/2010,09:07:00,20035,20040,20030,20040,49
22/07/2010,09:08:00,20035,20045,20030,20035,18
22/07/2010,09:09:00,20030,20030,20015,20025,59
22/07/2010,09:10:00,20025,20045,20025,20035,59
22/07/2010,09:11:00,20040,20050,20030,20050,26
22/07/2010,09:12:00,20050,20055,20030,20035,59
22/07/2010,09:13:00,20030,20045,20030,20045,40
22/07/2010,09:14:00,20045,20070,20045,20060,37
22/07/2010,09:15:00,20065,20070,20050,20060,53
22/07/2010,09:16:00,20065,20070,20060,20065,23
22/07/2010,09:17:00,20065,20090,20065,20080,49
22/07/2010,09:18:00,20090,20090,20080,20090,26
22/07/2010,09:19:00,20090,20100,20090,20090,31
22/07/2010,09:20:00,20090,20095,20060,20075,64
22/07/2010,09:21:00,20075,20080,20070,20075,26
22/07/2010,09:22:00,20075,20080,20075,20080,17
22/07/2010,09:23:00,20075,20080,20075,20080,15
22/07/2010,09:24:00,20080,20080,20055,20060,32
22/07/2010,09:25:00,20060,20075,20055,20070,31
22/07/2010,09:26:00,20075,20080,20055,20055,27
22/07/2010,09:27:00,20060,20085,20060,20085,23
22/07/2010,09:28:00,20085,20100,20075,20080,39
22/07/2010,09:29:00,20085,20110,20085,20110,31
22/07/2010,09:30:00,20115,20140,20115,20130,87
22/07/2010,09:31:00,20130,20140,20125,20125,37
22/07/2010,09:32:00,20125,20130,20115,20130,33
22/07/2010,09:33:00,20125,20140,20120,20120,46
22/07/2010,09:34:00,20125,20140,20120,20140,19
22/07/2010,09:35:00,20135,20165,20135,20150,71
22/07/2010,09:36:00,20150,20165,20145,20150,54
22/07/2010,09:37:00,20150,20150,20135,20135,45
22/07/2010,09:38:00,20140,20155,20140,20150,25
22/07/2010,09:39:00,20150,20150,20140,20140,22
22/07/2010,09:40:00,20140,20145,20135,20135,37
22/07/2010,09:41:00,20135,20140,20130,20130,19
22/07/2010,09:42:00,20130,20130,20120,20130,15
22/07/2010,09:43:00,20125,20125,20100,20105,55
22/07/2010,09:44:00,20105,20105,20095,20095,31
22/07/2010,09:45:00,20090,20095,20085,20090,28
22/07/2010,09:46:00,20085,20100,20085,20100,17
22/07/2010,09:47:00,20100,20120,20100,20120,29
22/07/2010,09:48:00,20115,20115,20110,20110,11
22/07/2010,09:49:00,20110,20115,20100,20105,23
22/07/2010,09:50:00,20105,20110,20100,20105,10
22/07/2010,09:51:00,20110,20110,20100,20100,16
22/07/2010,09:52:00,20100,20105,20100,20105,6
22/07/2010,09:53:00,20105,20110,20105,20110,11
22/07/2010,09:54:00,20115,20125,20110,20120,41
22/07/2010,09:55:00,20120,20120,20115,20120,16
22/07/2010,09:56:00,20125,20125,20115,20120,22
22/07/2010,09:57:00,20125,20135,20125,20125,18
22/07/2010,09:58:00,20125,20125,20110,20115,20
22/07/2010,09:59:00,20120,20130,20110,20130,19
22/07/2010,10:00:00,20125,20130,20095,20125,222
22/07/2010,10:01:00,20125,20140,20115,20115,75
22/07/2010,10:02:00,20110,20115,20095,20115,39
22/07/2010,10:03:00,20110,20110,20110,20110,7
22/07/2010,10:04:00,20110,20110,20095,20105,15
22/07/2010,10:05:00,20100,20110,20090,20090,14
22/07/2010,10:06:00,20095,20095,20070,20070,36
22/07/2010,10:07:00,20065,20080,20050,20070,93
22/07/2010,10:08:00,20065,20065,20045,20060,42
22/07/2010,10:09:00,20050,20070,20050,20070,25
22/07/2010,10:10:00,20065,20075,20055,20065,23
22/07/2010,10:11:00,20065,20070,20055,20065,22
22/07/2010,10:12:00,20075,20100,20075,20095,24
22/07/2010,10:13:00,20095,20105,20075,20085,51
22/07/2010,10:14:00,20085,20085,20085,20085,2
22/07/2010,10:15:00,20085,20110,20085,20105,46
22/07/2010,10:16:00,20100,20120,20100,20105,20
22/07/2010,10:17:00,20110,20110,20080,20080,25
22/07/2010,10:18:00,20085,20110,20080,20110,27
22/07/2010,10:19:00,20115,20115,20100,20110,20
22/07/2010,10:20:00,20110,20110,20095,20095,27
22/07/2010,10:21:00,20095,20100,20095,20095,11
22/07/2010,10:22:00,20105,20135,20105,20135,57
22/07/2010,10:23:00,20140,20155,20105,20130,103
22/07/2010,10:24:00,20125,20130,20115,20120,16
22/07/2010,10:25:00,20120,20120,20110,20115,12
22/07/2010,10:26:00,20120,20120,20100,20105,32
22/07/2010,10:27:00,20105,20145,20100,20140,55
22/07/2010,10:28:00,20140,20140,20115,20125,37
22/07/2010,10:29:00,20130,20145,20130,20145,15
22/07/2010,10:30:00,20145,20190,20145,20170,230
22/07/2010,10:31:00,20175,20190,20165,20190,60
22/07/2010,10:32:00,20195,20215,20195,20210,197
22/07/2010,10:33:00,20210,20225,20210,20210,87
22/07/2010,10:34:00,20215,20225,20215,20220,57
22/07/2010,10:35:00,20220,20265,20215,20255,159
22/07/2010,10:36:00,20260,20265,20250,20255,160
22/07/2010,10:37:00,20260,20285,20260,20280,101
22/07/2010,10:38:00,20285,20285,20270,20275,128
22/07/2010,10:39:00,20275,20280,20260,20265,46
22/07/2010,10:40:00,20270,20280,20270,20280,44
22/07/2010,10:41:00,20280,20300,20275,20275,126
22/07/2010,10:42:00,20280,20300,20275,20295,70
22/07/2010,10:43:00,20300,20340,20295,20325,169
22/07/2010,10:44:00,20330,20350,20330,20340,193
22/07/2010,10:45:00,20345,20430,20345,20425,294
22/07/2010,10:46:00,20425,20470,20395,20415,194
22/07/2010,10:47:00,20410,20435,20400,20430,141
22/07/2010,10:48:00,20430,20485,20420,20435,199
22/07/2010,10:49:00,20435,20445,20410,20435,127
22/07/2010,10:50:00,20430,20445,20430,20430,83
22/07/2010,10:51:00,20435,20465,20425,20450,105
22/07/2010,10:52:00,20455,20465,20435,20455,119
22/07/2010,10:53:00,20455,20475,20445,20450,77
22/07/2010,10:54:00,20455,20485,20440,20475,162
22/07/2010,10:55:00,20470,20480,20445,20445,62
22/07/2010,10:56:00,20445,20480,20445,20460,101
22/07/2010,10:57:00,20460,20470,20445,20445,43
22/07/2010,10:58:00,20445,20470,20445,20460,41
22/07/2010,10:59:00,20455,20475,20450,20455,51
22/07/2010,11:00:00,20455,20505,20455,20490,266
22/07/2010,11:01:00,20490,20495,20460,20465,75
22/07/2010,11:02:00,20470,20500,20470,20490,55
22/07/2010,11:03:00,20485,20490,20445,20450,98
22/07/2010,11:04:00,20455,20465,20450,20465,37
22/07/2010,11:05:00,20465,20470,20460,20460,41
22/07/2010,11:06:00,20465,20470,20455,20470,23
22/07/2010,11:07:00,20470,20480,20460,20475,82
22/07/2010,11:08:00,20475,20475,20455,20455,47
22/07/2010,11:09:00,20460,20465,20455,20465,14
22/07/2010,11:10:00,20460,20485,20460,20485,62
22/07/2010,11:11:00,20485,20505,20480,20480,69
22/07/2010,11:12:00,20475,20485,20470,20475,21
22/07/2010,11:13:00,20480,20480,20460,20465,17
22/07/2010,11:14:00,20465,20465,20445,20450,25
22/07/2010,11:15:00,20450,20465,20450,20465,21
22/07/2010,11:16:00,20465,20470,20455,20460,23
22/07/2010,11:17:00,20455,20480,20455,20460,64
22/07/2010,11:18:00,20460,20460,20450,20455,19
22/07/2010,11:19:00,20455,20455,20435,20435,31
22/07/2010,11:20:00,20440,20445,20430,20445,54
22/07/2010,11:21:00,20450,20450,20425,20430,28
22/07/2010,11:22:00,20430,20450,20430,20450,38
22/07/2010,11:23:00,20445,20450,20440,20450,12
22/07/2010,11:24:00,20450,20450,20445,20445,29
22/07/2010,11:25:00,20450,20465,20450,20460,37
22/07/2010,11:26:00,20455,20455,20455,20455,4
22/07/2010,11:27:00,20455,20455,20435,20440,38
22/07/2010,11:28:00,20440,20470,20440,20470,33
22/07/2010,11:29:00,20475,20505,20465,20505,120
22/07/2010,11:30:00,20500,20510,20495,20505,82
22/07/2010,11:31:00,20505,20660,20500,20585,557
22/07/2010,11:32:00,20585,20585,20570,20575,72
22/07/2010,11:33:00,20570,20575,20560,20565,53
22/07/2010,11:34:00,20565,20570,20560,20565,47
22/07/2010,11:35:00,20560,20565,20555,20565,58
22/07/2010,11:36:00,20565,20570,20560,20560,34
22/07/2010,11:37:00,20560,20560,20550,20555,20
22/07/2010,11:38:00,20560,20565,20555,20565,22
22/07/2010,11:39:00,20570,20570,20560,20560,54
22/07/2010,11:40:00,20555,20555,20550,20555,16
22/07/2010,11:41:00,20550,20550,20525,20535,51
22/07/2010,11:42:00,20525,20535,20525,20535,19
22/07/2010,11:43:00,20540,20540,20525,20530,34
22/07/2010,11:44:00,20535,20535,20515,20515,43
22/07/2010,11:45:00,20520,20520,20505,20505,34
22/07/2010,11:46:00,20505,20520,20505,20515,23
22/07/2010,11:47:00,20515,20535,20515,20535,46
22/07/2010,11:48:00,20535,20550,20535,20550,12
22/07/2010,11:49:00,20550,20550,20545,20545,4
22/07/2010,11:50:00,20540,20550,20540,20550,26
22/07/2010,11:51:00,20550,20550,20530,20535,15
22/07/2010,11:52:00,20535,20545,20535,20545,17
22/07/2010,11:53:00,20540,20545,20535,20545,21
22/07/2010,11:54:00,20540,20545,20540,20540,20
22/07/2010,11:55:00,20545,20545,20540,20545,12
22/07/2010,11:56:00,20540,20550,20540,20550,35
22/07/2010,11:57:00,20550,20560,20550,20560,36
22/07/2010,11:58:00,20555,20570,20555,20560,70
22/07/2010,11:59:00,20560,20575,20560,20575,38
22/07/2010,12:00:00,20575,20575,20535,20535,121
22/07/2010,12:01:00,20530,20545,20520,20530,45
22/07/2010,12:02:00,20530,20535,20515,20515,42
22/07/2010,12:03:00,20515,20535,20515,20535,18
22/07/2010,12:04:00,20530,20560,20530,20550,48
22/07/2010,12:05:00,20545,20560,20545,20560,6
22/07/2010,12:06:00,20555,20560,20545,20560,13
22/07/2010,12:07:00,20555,20555,20535,20535,15
22/07/2010,12:08:00,20545,20545,20530,20535,9
22/07/2010,12:09:00,20530,20535,20530,20535,7
22/07/2010,12:10:00,20535,20540,20515,20515,15
22/07/2010,12:11:00,20520,20530,20520,20530,14
22/07/2010,12:12:00,20525,20530,20525,20525,5
22/07/2010,12:13:00,20530,20530,20510,20515,29
22/07/2010,12:14:00,20515,20525,20515,20515,27
22/07/2010,12:15:00,20520,20525,20505,20505,44
22/07/2010,12:16:00,20505,20510,20505,20510,18
22/07/2010,12:17:00,20505,20520,20500,20515,26
22/07/2010,12:18:00,20515,20520,20505,20505,23
22/07/2010,12:19:00,20505,20510,20505,20505,6
22/07/2010,12:20:00,20505,20525,20505,20520,12
22/07/2010,12:21:00,20520,20520,20515,20515,3
22/07/2010,12:22:00,20520,20530,20520,20525,20
22/07/2010,12:23:00,20530,20535,20530,20535,3
22/07/2010,12:24:00,20535,20545,20530,20535,20
22/07/2010,12:25:00,20530,20530,20525,20525,4
22/07/2010,12:26:00,20530,20530,20505,20505,24
22/07/2010,12:27:00,20505,20515,20505,20510,10
22/07/2010,12:28:00,20510,20515,20510,20515,2
22/07/2010,12:29:00,20510,20520,20510,20515,19
22/07/2010,12:30:00,20515,20525,20515,20525,27
22/07/2010,12:31:00,20525,20525,20520,20525,12
22/07/2010,12:32:00,20525,20525,20515,20520,25
22/07/2010,12:33:00,20525,20525,20520,20525,17
22/07/2010,12:34:00,20530,20535,20530,20530,23
22/07/2010,12:35:00,20525,20530,20515,20525,20
22/07/2010,12:37:00,20520,20525,20520,20525,8
22/07/2010,12:38:00,20525,20540,20520,20535,41
22/07/2010,12:39:00,20535,20540,20525,20535,31
22/07/2010,12:40:00,20540,20545,20530,20530,20
22/07/2010,12:41:00,20535,20535,20510,20515,25
22/07/2010,12:42:00,20515,20535,20515,20515,29
22/07/2010,12:43:00,20520,20530,20520,20530,7
22/07/2010,12:44:00,20525,20525,20525,20525,3
22/07/2010,12:45:00,20520,20520,20515,20520,18
22/07/2010,12:46:00,20520,20530,20520,20520,13
22/07/2010,12:47:00,20520,20525,20515,20515,37
22/07/2010,12:48:00,20515,20525,20515,20525,20
22/07/2010,12:49:00,20525,20530,20525,20525,7
22/07/2010,12:50:00,20525,20535,20525,20535,11
22/07/2010,12:51:00,20540,20540,20530,20530,18
22/07/2010,12:52:00,20535,20535,20535,20535,8
22/07/2010,12:53:00,20535,20535,20535,20535,5
22/07/2010,12:54:00,20530,20535,20530,20530,6
22/07/2010,12:55:00,20520,20520,20520,20520,6
22/07/2010,12:56:00,20515,20520,20515,20520,3
22/07/2010,12:57:00,20520,20525,20515,20520,21
22/07/2010,12:58:00,20525,20525,20525,20525,8
22/07/2010,12:59:00,20525,20530,20520,20520,8
22/07/2010,13:00:00,20520,20520,20515,20515,16
22/07/2010,13:01:00,20510,20520,20510,20520,19
22/07/2010,13:02:00,20525,20535,20525,20530,21
22/07/2010,13:03:00,20530,20530,20530,20530,5
22/07/2010,13:04:00,20535,20535,20530,20530,10
22/07/2010,13:05:00,20530,20535,20530,20535,11
22/07/2010,13:06:00,20530,20535,20530,20535,8
22/07/2010,13:07:00,20535,20535,20535,20535,13
22/07/2010,13:08:00,20540,20550,20540,20540,70
22/07/2010,13:09:00,20540,20545,20540,20540,7
22/07/2010,13:10:00,20540,20540,20535,20535,7
22/07/2010,13:11:00,20535,20535,20520,20520,11
22/07/2010,13:12:00,20525,20525,20520,20520,4
22/07/2010,13:13:00,20520,20520,20500,20500,28
22/07/2010,13:14:00,20505,20510,20505,20510,3
22/07/2010,13:15:00,20515,20515,20515,20515,6
22/07/2010,13:16:00,20520,20525,20520,20525,9
22/07/2010,13:17:00,20530,20530,20525,20530,4
22/07/2010,13:18:00,20525,20525,20520,20520,7
22/07/2010,13:19:00,20525,20525,20520,20520,8
22/07/2010,13:20:00,20525,20525,20520,20520,5
22/07/2010,13:21:00,20520,20520,20515,20515,5
22/07/2010,13:22:00,20520,20520,20520,20520,2
22/07/2010,13:24:00,20520,20520,20520,20520,20
22/07/2010,13:25:00,20515,20520,20510,20520,21
22/07/2010,13:26:00,20515,20525,20515,20525,10
22/07/2010,13:27:00,20520,20520,20515,20515,7
22/07/2010,13:28:00,20525,20535,20525,20530,25
22/07/2010,13:29:00,20535,20535,20530,20530,10
22/07/2010,13:30:00,20530,20585,20530,20540,468
22/07/2010,13:31:00,20540,20565,20540,20565,42
22/07/2010,13:32:00,20565,20570,20550,20560,46
22/07/2010,13:33:00,20560,20565,20550,20560,28
22/07/2010,13:34:00,20560,20560,20545,20555,15
22/07/2010,13:35:00,20550,20555,20545,20545,12
22/07/2010,13:36:00,20545,20545,20525,20530,24
22/07/2010,13:37:00,20530,20530,20525,20525,8
22/07/2010,13:38:00,20535,20535,20535,20535,4
22/07/2010,13:39:00,20545,20555,20540,20555,14
22/07/2010,13:40:00,20560,20565,20550,20550,35
22/07/2010,13:41:00,20550,20550,20550,20550,5
22/07/2010,13:42:00,20550,20550,20550,20550,1
22/07/2010,13:43:00,20550,20550,20535,20535,18
22/07/2010,13:44:00,20535,20535,20535,20535,1
22/07/2010,13:45:00,20540,20565,20540,20565,31
22/07/2010,13:46:00,20565,20570,20545,20550,22
22/07/2010,13:47:00,20560,20565,20555,20555,14
22/07/2010,13:48:00,20560,20565,20555,20565,8
22/07/2010,13:49:00,20565,20570,20560,20560,13
22/07/2010,13:50:00,20560,20565,20560,20560,5
22/07/2010,13:51:00,20550,20565,20550,20565,12
22/07/2010,13:52:00,20565,20565,20560,20565,26
22/07/2010,13:53:00,20560,20560,20555,20555,5
22/07/2010,13:54:00,20560,20560,20555,20555,2
22/07/2010,13:55:00,20560,20560,20555,20555,6
22/07/2010,13:56:00,20555,20560,20550,20550,10
22/07/2010,13:57:00,20550,20560,20550,20560,2
22/07/2010,13:58:00,20555,20555,20545,20545,15
22/07/2010,13:59:00,20550,20565,20550,20565,22
22/07/2010,14:00:00,20555,20555,20545,20545,9
22/07/2010,14:01:00,20550,20550,20540,20540,11
22/07/2010,14:02:00,20540,20545,20540,20545,4
22/07/2010,14:03:00,20545,20555,20545,20545,13
22/07/2010,14:04:00,20545,20550,20545,20550,5
22/07/2010,14:05:00,20550,20550,20550,20550,5
22/07/2010,14:06:00,20555,20560,20555,20555,11
22/07/2010,14:07:00,20555,20555,20550,20555,14
22/07/2010,14:08:00,20555,20560,20545,20545,33
22/07/2010,14:09:00,20540,20555,20540,20555,10
22/07/2010,14:10:00,20555,20560,20550,20550,5
22/07/2010,14:11:00,20545,20550,20545,20550,4
22/07/2010,14:12:00,20545,20555,20545,20555,8
22/07/2010,14:13:00,20555,20560,20555,20560,12
22/07/2010,14:14:00,20560,20560,20555,20555,10
22/07/2010,14:15:00,20555,20560,20545,20560,26
22/07/2010,14:16:00,20555,20560,20545,20545,13
22/07/2010,14:17:00,20550,20550,20550,20550,5
22/07/2010,14:18:00,20550,20550,20550,20550,2
22/07/2010,14:19:00,20550,20565,20550,20565,19
22/07/2010,14:20:00,20560,20570,20560,20560,6
22/07/2010,14:21:00,20560,20560,20560,20560,2
22/07/2010,14:22:00,20555,20555,20555,20555,3
22/07/2010,14:23:00,20555,20560,20555,20555,9
22/07/2010,14:24:00,20560,20560,20560,20560,2
22/07/2010,14:25:00,20560,20565,20560,20560,16
22/07/2010,14:26:00,20560,20565,20560,20565,15
22/07/2010,14:27:00,20565,20575,20560,20560,20
22/07/2010,14:28:00,20565,20565,20560,20560,6
22/07/2010,14:29:00,20565,20565,20540,20545,25
22/07/2010,14:30:00,20540,20555,20505,20535,159
22/07/2010,14:31:00,20535,20565,20530,20560,41
22/07/2010,14:32:00,20565,20580,20550,20560,27
22/07/2010,14:33:00,20555,20555,20535,20540,22
22/07/2010,14:34:00,20540,20540,20530,20530,12
22/07/2010,14:35:00,20535,20540,20525,20525,8
22/07/2010,14:36:00,20535,20540,20530,20530,19
22/07/2010,14:37:00,20530,20530,20515,20530,33
22/07/2010,14:38:00,20525,20525,20510,20520,47
22/07/2010,14:39:00,20515,20530,20515,20530,18
22/07/2010,14:40:00,20530,20530,20530,20530,2
22/07/2010,14:41:00,20530,20530,20515,20520,27
22/07/2010,14:42:00,20515,20530,20515,20530,12
22/07/2010,14:43:00,20525,20525,20520,20520,3
22/07/2010,14:44:00,20530,20535,20525,20525,7
22/07/2010,14:45:00,20530,20530,20530,20530,3
22/07/2010,14:46:00,20520,20535,20520,20525,3
22/07/2010,14:47:00,20530,20530,20530,20530,8
22/07/2010,14:48:00,20530,20530,20525,20525,4
22/07/2010,14:49:00,20525,20525,20525,20525,2
22/07/2010,14:50:00,20525,20525,20525,20525,2
22/07/2010,14:51:00,20525,20525,20520,20525,7
22/07/2010,14:52:00,20530,20530,20530,20530,1
22/07/2010,14:53:00,20530,20535,20530,20535,11
22/07/2010,14:54:00,20535,20545,20530,20540,33
22/07/2010,14:55:00,20540,20550,20525,20530,35
22/07/2010,14:56:00,20530,20535,20525,20535,9
22/07/2010,14:57:00,20540,20540,20540,20540,2
22/07/2010,14:58:00,20540,20545,20540,20545,13
22/07/2010,14:59:00,20545,20555,20545,20550,29
22/07/2010,15:00:00,20550,20550,20535,20540,33
22/07/2010,15:01:00,20540,20540,20540,20540,2
22/07/2010,15:02:00,20535,20535,20530,20530,10
22/07/2010,15:03:00,20530,20535,20530,20535,10
22/07/2010,15:04:00,20530,20535,20530,20535,2
22/07/2010,15:05:00,20535,20535,20535,20535,4
22/07/2010,15:07:00,20540,20545,20540,20545,12
22/07/2010,15:08:00,20545,20545,20540,20540,23
22/07/2010,15:09:00,20540,20540,20540,20540,3
22/07/2010,15:10:00,20540,20550,20540,20550,12
22/07/2010,15:11:00,20550,20550,20540,20545,20
22/07/2010,15:12:00,20550,20550,20545,20545,13
22/07/2010,15:13:00,20545,20545,20545,20545,6
22/07/2010,15:14:00,20545,20545,20545,20545,4
22/07/2010,15:15:00,20550,20555,20545,20550,6
22/07/2010,15:16:00,20550,20550,20550,20550,3
22/07/2010,15:18:00,20550,20555,20550,20555,8
22/07/2010,15:19:00,20560,20560,20555,20560,24
22/07/2010,15:20:00,20560,20560,20550,20550,14
22/07/2010,15:21:00,20550,20550,20545,20545,11
22/07/2010,15:22:00,20545,20545,20545,20545,8
22/07/2010,15:23:00,20550,20550,20550,20550,2
22/07/2010,15:24:00,20550,20550,20545,20545,12
22/07/2010,15:25:00,20550,20550,20550,20550,2
22/07/2010,15:26:00,20550,20550,20530,20530,23
22/07/2010,15:27:00,20530,20535,20530,20535,8
22/07/2010,15:28:00,20535,20535,20525,20525,14
22/07/2010,15:29:00,20525,20530,20525,20530,4
22/07/2010,15:30:00,20535,20570,20535,20550,71
22/07/2010,15:31:00,20555,20570,20555,20570,50
22/07/2010,15:32:00,20570,20580,20550,20550,85
22/07/2010,15:33:00,20550,20550,20535,20535,27
22/07/2010,15:34:00,20540,20570,20540,20565,35
22/07/2010,15:35:00,20560,20570,20550,20550,29
22/07/2010,15:36:00,20545,20555,20545,20555,20
22/07/2010,15:37:00,20560,20565,20545,20560,44
22/07/2010,15:38:00,20555,20560,20550,20560,50
22/07/2010,15:39:00,20555,20565,20550,20550,20
22/07/2010,15:40:00,20560,20615,20560,20585,167
22/07/2010,15:41:00,20585,20590,20580,20580,32
22/07/2010,15:42:00,20585,20600,20585,20585,21
22/07/2010,15:43:00,20575,20580,20570,20575,15
22/07/2010,15:44:00,20575,20585,20575,20580,20
22/07/2010,15:45:00,20580,20615,20580,20595,55
22/07/2010,15:46:00,20585,20590,20580,20585,24
22/07/2010,15:47:00,20580,20585,20580,20580,10
22/07/2010,15:48:00,20575,20590,20575,20590,21
22/07/2010,15:49:00,20585,20595,20575,20595,37
22/07/2010,15:50:00,20595,20600,20590,20595,19
22/07/2010,15:51:00,20595,20595,20585,20590,16
22/07/2010,15:52:00,20590,20590,20585,20585,18
22/07/2010,15:53:00,20590,20595,20590,20595,18
22/07/2010,15:54:00,20595,20595,20590,20595,42
22/07/2010,15:55:00,20595,20605,20595,20600,25
22/07/2010,15:56:00,20600,20600,20595,20600,28
22/07/2010,15:57:00,20600,20605,20600,20600,18
22/07/2010,15:58:00,20600,20640,20595,20615,110
22/07/2010,15:59:00,20620,20625,20590,20605,43
22/07/2010,16:00:00,20620,20665,20615,20630,156
22/07/2010,16:01:00,20630,20655,20615,20640,78
22/07/2010,16:02:00,20635,20660,20630,20650,72
22/07/2010,16:03:00,20655,20665,20640,20655,87
22/07/2010,16:04:00,20655,20665,20650,20665,26
22/07/2010,16:05:00,20660,20680,20660,20670,111
22/07/2010,16:06:00,20670,20675,20655,20655,58
22/07/2010,16:07:00,20650,20660,20650,20650,43
22/07/2010,16:08:00,20655,20660,20650,20660,29
22/07/2010,16:09:00,20655,20665,20655,20665,43
22/07/2010,16:10:00,20670,20690,20665,20685,179
22/07/2010,16:11:00,20680,20685,20665,20665,53
22/07/2010,16:12:00,20670,20675,20665,20665,17
22/07/2010,16:13:00,20670,20675,20665,20675,18
22/07/2010,16:14:00,20675,20690,20675,20680,68
22/07/2010,16:15:00,20680,20710,20680,20695,162
22/07/2010,16:16:00,20690,20700,20680,20690,42
22/07/2010,16:17:00,20690,20690,20680,20690,25
22/07/2010,16:18:00,20685,20685,20665,20670,53
22/07/2010,16:19:00,20665,20670,20665,20665,26
22/07/2010,16:20:00,20665,20680,20665,20675,44
22/07/2010,16:21:00,20680,20690,20665,20670,49
22/07/2010,16:22:00,20670,20675,20665,20665,22
22/07/2010,16:23:00,20670,20670,20665,20670,22
22/07/2010,16:24:00,20665,20665,20660,20665,23
22/07/2010,16:25:00,20670,20675,20655,20670,25
22/07/2010,16:26:00,20670,20690,20670,20690,32
22/07/2010,16:27:00,20695,20695,20680,20690,53
22/07/2010,16:28:00,20685,20695,20680,20690,32
22/07/2010,16:29:00,20695,20695,20675,20685,43
22/07/2010,16:30:00,20690,20695,20685,20695,28
22/07/2010,16:31:00,20700,20720,20700,20710,82
22/07/2010,16:32:00,20715,20715,20700,20710,45
22/07/2010,16:33:00,20705,20705,20690,20695,39
22/07/2010,16:34:00,20695,20695,20680,20680,26
22/07/2010,16:35:00,20680,20695,20680,20695,31
22/07/2010,16:36:00,20695,20710,20690,20700,35
22/07/2010,16:37:00,20705,20730,20705,20720,86
22/07/2010,16:38:00,20715,20715,20700,20700,34
22/07/2010,16:39:00,20695,20705,20695,20695,13
22/07/2010,16:40:00,20690,20710,20690,20705,36
22/07/2010,16:41:00,20700,20720,20700,20720,29
22/07/2010,16:42:00,20715,20730,20715,20720,54
22/07/2010,16:43:00,20720,20730,20705,20705,56
22/07/2010,16:44:00,20715,20715,20695,20695,22
22/07/2010,16:45:00,20695,20700,20695,20700,33
22/07/2010,16:46:00,20695,20705,20695,20705,10
22/07/2010,16:47:00,20705,20705,20695,20700,18
22/07/2010,16:48:00,20700,20710,20700,20705,47
22/07/2010,16:49:00,20700,20715,20700,20705,230
22/07/2010,16:50:00,20705,20705,20695,20700,38
22/07/2010,16:51:00,20695,20710,20695,20710,36
22/07/2010,16:52:00,20705,20720,20705,20720,33
22/07/2010,16:53:00,20715,20720,20710,20715,30
22/07/2010,16:54:00,20715,20730,20710,20715,25
22/07/2010,16:55:00,20710,20710,20700,20705,25
22/07/2010,16:56:00,20705,20705,20690,20700,51
22/07/2010,16:57:00,20695,20715,20695,20715,24
22/07/2010,16:58:00,20710,20710,20690,20690,35
22/07/2010,16:59:00,20690,20695,20685,20690,29
22/07/2010,17:00:00,20690,20690,20675,20685,64
22/07/2010,17:01:00,20690,20690,20680,20680,29
22/07/2010,17:02:00,20680,20685,20675,20680,38
22/07/2010,17:03:00,20680,20685,20675,20680,11
22/07/2010,17:04:00,20670,20670,20645,20665,77
22/07/2010,17:05:00,20660,20665,20655,20660,31
22/07/2010,17:06:00,20660,20665,20655,20655,11
22/07/2010,17:07:00,20655,20660,20650,20660,32
22/07/2010,17:08:00,20660,20670,20660,20660,19
22/07/2010,17:09:00,20665,20665,20650,20655,31
22/07/2010,17:10:00,20650,20655,20640,20645,44
22/07/2010,17:11:00,20650,20650,20630,20645,53
22/07/2010,17:12:00,20640,20645,20635,20645,24
22/07/2010,17:13:00,20650,20650,20640,20645,40
22/07/2010,17:14:00,20650,20655,20640,20655,79
22/07/2010,17:15:00,20655,20665,20650,20655,316
22/07/2010,17:16:00,20650,20660,20645,20655,27
22/07/2010,17:17:00,20650,20655,20645,20645,32
22/07/2010,17:18:00,20640,20660,20640,20660,30
22/07/2010,17:19:00,20660,20680,20660,20670,68
22/07/2010,17:20:00,20670,20680,20670,20680,59
22/07/2010,17:21:00,20685,20695,20675,20690,78
22/07/2010,17:22:00,20690,20715,20685,20710,129
22/07/2010,17:23:00,20710,20720,20700,20715,65
22/07/2010,17:24:00,20710,20710,20695,20695,76
22/07/2010,17:25:00,20695,20700,20690,20695,95
22/07/2010,17:26:00,20695,20700,20685,20695,95
22/07/2010,17:27:00,20690,20710,20690,20710,64
22/07/2010,17:28:00,20705,20715,20705,20710,67
22/07/2010,17:29:00,20710,20715,20690,20700,183
22/07/2010,17:30:00,20685,20695,20630,20655,264
22/07/2010,17:31:00,20650,20660,20645,20660,68
22/07/2010,17:32:00,20655,20660,20650,20655,44
22/07/2010,17:33:00,20660,20670,20655,20665,49
22/07/2010,17:34:00,20660,20660,20645,20660,65
22/07/2010,17:35:00,20660,20660,20635,20645,142
22/07/2010,17:36:00,20640,20650,20635,20635,42
22/07/2010,17:37:00,20635,20640,20630,20635,28
22/07/2010,17:38:00,20630,20635,20620,20620,30
22/07/2010,17:39:00,20620,20620,20595,20605,75