DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/07/2010,09:00:00,20615,20670,20615,20635,164
23/07/2010,09:01:00,20635,20640,20580,20580,166
23/07/2010,09:02:00,20580,20585,20565,20580,69
23/07/2010,09:03:00,20575,20580,20570,20575,59
23/07/2010,09:04:00,20580,20585,20575,20575,26
23/07/2010,09:05:00,20580,20600,20580,20585,55
23/07/2010,09:06:00,20590,20600,20590,20595,26
23/07/2010,09:07:00,20600,20600,20570,20570,46
23/07/2010,09:08:00,20580,20590,20575,20580,60
23/07/2010,09:09:00,20575,20600,20575,20595,47
23/07/2010,09:10:00,20595,20600,20585,20600,32
23/07/2010,09:11:00,20600,20605,20595,20595,14
23/07/2010,09:12:00,20590,20590,20570,20575,53
23/07/2010,09:13:00,20570,20575,20570,20570,32
23/07/2010,09:14:00,20570,20580,20565,20575,32
23/07/2010,09:15:00,20585,20585,20565,20570,31
23/07/2010,09:16:00,20565,20570,20560,20570,14
23/07/2010,09:17:00,20565,20570,20560,20565,65
23/07/2010,09:18:00,20565,20580,20560,20575,36
23/07/2010,09:19:00,20580,20590,20580,20585,37
23/07/2010,09:20:00,20575,20595,20575,20590,66
23/07/2010,09:21:00,20595,20600,20595,20600,17
23/07/2010,09:22:00,20595,20605,20595,20605,51
23/07/2010,09:23:00,20605,20630,20600,20625,51
23/07/2010,09:24:00,20625,20650,20620,20650,103
23/07/2010,09:25:00,20645,20650,20640,20645,25
23/07/2010,09:26:00,20640,20695,20640,20695,156
23/07/2010,09:27:00,20700,20710,20680,20700,86
23/07/2010,09:28:00,20705,20720,20680,20685,132
23/07/2010,09:29:00,20690,20700,20685,20700,53
23/07/2010,09:30:00,20695,20705,20670,20675,101
23/07/2010,09:31:00,20680,20690,20655,20690,63
23/07/2010,09:32:00,20690,20700,20685,20695,31
23/07/2010,09:33:00,20700,20720,20690,20705,90
23/07/2010,09:34:00,20710,20740,20710,20710,104
23/07/2010,09:35:00,20710,20745,20710,20725,103
23/07/2010,09:36:00,20725,20740,20720,20730,73
23/07/2010,09:37:00,20730,20730,20720,20730,30
23/07/2010,09:38:00,20730,20765,20730,20755,207
23/07/2010,09:39:00,20755,20755,20740,20745,68
23/07/2010,09:40:00,20750,20760,20745,20750,62
23/07/2010,09:41:00,20745,20750,20740,20745,47
23/07/2010,09:42:00,20745,20745,20745,20745,7
23/07/2010,09:43:00,20745,20750,20730,20730,27
23/07/2010,09:44:00,20730,20755,20730,20750,47
23/07/2010,09:45:00,20750,20750,20700,20705,61
23/07/2010,09:46:00,20705,20705,20695,20700,26
23/07/2010,09:47:00,20700,20700,20655,20655,69
23/07/2010,09:48:00,20660,20670,20635,20635,81
23/07/2010,09:49:00,20635,20635,20605,20615,95
23/07/2010,09:50:00,20615,20650,20610,20645,61
23/07/2010,09:51:00,20640,20655,20640,20650,20
23/07/2010,09:52:00,20650,20660,20650,20660,17
23/07/2010,09:53:00,20655,20665,20645,20650,19
23/07/2010,09:54:00,20645,20650,20635,20640,24
23/07/2010,09:55:00,20635,20660,20635,20660,23
23/07/2010,09:56:00,20670,20675,20655,20655,35
23/07/2010,09:57:00,20650,20655,20650,20650,19
23/07/2010,09:58:00,20655,20655,20650,20650,14
23/07/2010,09:59:00,20650,20650,20640,20640,24
23/07/2010,10:00:00,20645,20700,20645,20700,88
23/07/2010,10:01:00,20700,20725,20700,20720,68
23/07/2010,10:02:00,20715,20720,20690,20690,69
23/07/2010,10:03:00,20690,20705,20690,20695,21
23/07/2010,10:04:00,20695,20695,20685,20690,14
23/07/2010,10:05:00,20685,20695,20670,20695,49
23/07/2010,10:06:00,20690,20695,20680,20690,37
23/07/2010,10:07:00,20690,20705,20690,20705,29
23/07/2010,10:08:00,20705,20715,20700,20715,29
23/07/2010,10:09:00,20715,20720,20690,20700,76
23/07/2010,10:10:00,20710,20710,20690,20690,58
23/07/2010,10:11:00,20690,20710,20685,20710,44
23/07/2010,10:12:00,20715,20745,20710,20745,136
23/07/2010,10:13:00,20745,20745,20705,20715,72
23/07/2010,10:14:00,20720,20740,20720,20720,44
23/07/2010,10:15:00,20720,20745,20690,20730,97
23/07/2010,10:16:00,20730,20735,20710,20710,31
23/07/2010,10:17:00,20715,20725,20710,20725,43
23/07/2010,10:18:00,20720,20720,20715,20715,5
23/07/2010,10:19:00,20725,20725,20710,20720,18
23/07/2010,10:20:00,20720,20730,20705,20725,86
23/07/2010,10:21:00,20715,20725,20710,20725,42
23/07/2010,10:22:00,20720,20725,20720,20725,7
23/07/2010,10:23:00,20725,20735,20725,20725,38
23/07/2010,10:24:00,20725,20735,20715,20725,39
23/07/2010,10:25:00,20725,20735,20725,20735,9
23/07/2010,10:26:00,20730,20730,20710,20720,25
23/07/2010,10:27:00,20725,20725,20715,20715,7
23/07/2010,10:28:00,20710,20710,20705,20710,8
23/07/2010,10:29:00,20715,20720,20715,20715,6
23/07/2010,10:30:00,20720,20735,20720,20725,79
23/07/2010,10:31:00,20730,20745,20730,20730,46
23/07/2010,10:32:00,20745,20745,20720,20730,30
23/07/2010,10:33:00,20735,20735,20720,20720,15
23/07/2010,10:34:00,20720,20720,20685,20715,59
23/07/2010,10:35:00,20705,20710,20695,20710,29
23/07/2010,10:36:00,20715,20725,20715,20715,17
23/07/2010,10:37:00,20710,20710,20685,20690,23
23/07/2010,10:38:00,20685,20690,20675,20680,36
23/07/2010,10:39:00,20680,20685,20655,20655,39
23/07/2010,10:40:00,20660,20675,20655,20675,34
23/07/2010,10:41:00,20675,20675,20670,20670,6
23/07/2010,10:42:00,20670,20680,20670,20675,45
23/07/2010,10:43:00,20680,20695,20675,20695,33
23/07/2010,10:44:00,20690,20695,20690,20695,5
23/07/2010,10:45:00,20695,20695,20675,20690,39
23/07/2010,10:46:00,20685,20685,20680,20685,5
23/07/2010,10:47:00,20690,20690,20675,20675,48
23/07/2010,10:48:00,20680,20685,20675,20685,27
23/07/2010,10:49:00,20680,20680,20680,20680,7
23/07/2010,10:50:00,20680,20680,20675,20675,7
23/07/2010,10:51:00,20675,20685,20675,20685,15
23/07/2010,10:52:00,20690,20690,20685,20685,16
23/07/2010,10:53:00,20680,20680,20680,20680,1
23/07/2010,10:54:00,20680,20680,20680,20680,3
23/07/2010,10:55:00,20685,20690,20680,20680,29
23/07/2010,10:56:00,20685,20685,20675,20680,11
23/07/2010,10:57:00,20685,20685,20680,20680,6
23/07/2010,10:58:00,20685,20690,20675,20690,19
23/07/2010,10:59:00,20680,20680,20665,20680,28
23/07/2010,11:00:00,20680,20680,20680,20680,3
23/07/2010,11:01:00,20680,20680,20680,20680,4
23/07/2010,11:02:00,20680,20680,20675,20675,12
23/07/2010,11:03:00,20675,20675,20665,20670,17
23/07/2010,11:04:00,20660,20665,20660,20665,6
23/07/2010,11:05:00,20660,20665,20660,20660,20
23/07/2010,11:06:00,20665,20665,20655,20660,21
23/07/2010,11:07:00,20660,20660,20640,20645,49
23/07/2010,11:08:00,20645,20650,20625,20625,35
23/07/2010,11:09:00,20625,20625,20595,20625,116
23/07/2010,11:10:00,20625,20645,20625,20630,34
23/07/2010,11:11:00,20630,20630,20625,20625,18
23/07/2010,11:12:00,20625,20625,20625,20625,6
23/07/2010,11:13:00,20630,20630,20630,20630,2
23/07/2010,11:14:00,20630,20640,20620,20630,17
23/07/2010,11:15:00,20635,20640,20620,20620,33
23/07/2010,11:17:00,20625,20630,20625,20630,2
23/07/2010,11:18:00,20630,20630,20630,20630,3
23/07/2010,11:19:00,20625,20630,20625,20630,7
23/07/2010,11:20:00,20625,20625,20610,20610,11
23/07/2010,11:21:00,20615,20620,20615,20615,6
23/07/2010,11:22:00,20620,20635,20620,20635,30
23/07/2010,11:23:00,20625,20625,20615,20615,10
23/07/2010,11:24:00,20625,20625,20620,20620,8
23/07/2010,11:25:00,20625,20640,20625,20640,29
23/07/2010,11:26:00,20635,20635,20620,20620,14
23/07/2010,11:27:00,20620,20625,20615,20615,20
23/07/2010,11:28:00,20620,20620,20615,20620,3
23/07/2010,11:29:00,20615,20615,20605,20615,19
23/07/2010,11:30:00,20620,20630,20620,20625,18
23/07/2010,11:31:00,20625,20625,20620,20620,2
23/07/2010,11:32:00,20620,20630,20620,20630,16
23/07/2010,11:33:00,20630,20630,20615,20625,9
23/07/2010,11:34:00,20625,20630,20625,20630,9
23/07/2010,11:35:00,20625,20625,20625,20625,2
23/07/2010,11:36:00,20625,20625,20625,20625,1
23/07/2010,11:37:00,20625,20630,20625,20630,5
23/07/2010,11:38:00,20630,20640,20630,20640,15
23/07/2010,11:39:00,20645,20645,20640,20640,7
23/07/2010,11:40:00,20645,20645,20620,20625,42
23/07/2010,11:41:00,20630,20630,20630,20630,7
23/07/2010,11:43:00,20630,20635,20625,20630,16
23/07/2010,11:44:00,20625,20630,20620,20630,23
23/07/2010,11:45:00,20620,20625,20620,20625,15
23/07/2010,11:46:00,20625,20630,20625,20630,9
23/07/2010,11:47:00,20630,20630,20630,20630,3
23/07/2010,11:48:00,20625,20625,20625,20625,1
23/07/2010,11:49:00,20620,20620,20620,20620,6
23/07/2010,11:50:00,20615,20620,20615,20620,5
23/07/2010,11:51:00,20625,20635,20625,20635,20
23/07/2010,11:52:00,20635,20645,20635,20645,11
23/07/2010,11:53:00,20645,20660,20645,20660,43
23/07/2010,11:54:00,20655,20655,20655,20655,9
23/07/2010,11:55:00,20660,20660,20655,20655,12
23/07/2010,11:56:00,20655,20655,20650,20650,6
23/07/2010,11:57:00,20645,20645,20645,20645,17
23/07/2010,11:58:00,20645,20660,20645,20660,97
23/07/2010,11:59:00,20660,20675,20660,20675,25
23/07/2010,12:00:00,20680,20680,20660,20675,41
23/07/2010,12:01:00,20670,20675,20670,20675,4
23/07/2010,12:02:00,20670,20670,20650,20650,22
23/07/2010,12:03:00,20655,20660,20650,20655,9
23/07/2010,12:04:00,20655,20655,20645,20645,19
23/07/2010,12:05:00,20645,20645,20640,20645,7
23/07/2010,12:06:00,20640,20645,20640,20645,5
23/07/2010,12:07:00,20645,20645,20645,20645,3
23/07/2010,12:08:00,20640,20640,20635,20640,7
23/07/2010,12:09:00,20645,20645,20645,20645,3
23/07/2010,12:11:00,20650,20655,20650,20650,11
23/07/2010,12:12:00,20650,20650,20640,20640,10
23/07/2010,12:13:00,20640,20640,20640,20640,6
23/07/2010,12:14:00,20640,20640,20635,20640,5
23/07/2010,12:15:00,20640,20640,20635,20640,7
23/07/2010,12:16:00,20645,20645,20635,20635,7
23/07/2010,12:17:00,20630,20635,20630,20635,5
23/07/2010,12:18:00,20635,20635,20630,20630,11
23/07/2010,12:19:00,20630,20635,20630,20630,6
23/07/2010,12:20:00,20630,20630,20625,20625,9
23/07/2010,12:21:00,20625,20640,20625,20640,62
23/07/2010,12:22:00,20640,20645,20635,20640,10
23/07/2010,12:23:00,20635,20635,20620,20625,17
23/07/2010,12:24:00,20620,20620,20620,20620,2
23/07/2010,12:25:00,20620,20640,20620,20625,7
23/07/2010,12:26:00,20625,20625,20625,20625,1
23/07/2010,12:28:00,20625,20630,20620,20630,25
23/07/2010,12:29:00,20625,20625,20610,20610,52
23/07/2010,12:30:00,20610,20620,20610,20620,20
23/07/2010,12:31:00,20625,20640,20625,20625,25
23/07/2010,12:32:00,20625,20630,20625,20630,7
23/07/2010,12:33:00,20635,20635,20620,20620,29
23/07/2010,12:34:00,20625,20630,20625,20630,10
23/07/2010,12:35:00,20630,20645,20625,20645,26
23/07/2010,12:36:00,20645,20645,20635,20635,11
23/07/2010,12:37:00,20630,20630,20630,20630,2
23/07/2010,12:38:00,20635,20640,20635,20640,7
23/07/2010,12:39:00,20635,20635,20625,20625,10
23/07/2010,12:40:00,20625,20625,20625,20625,1
23/07/2010,12:41:00,20630,20640,20630,20640,11
23/07/2010,12:42:00,20640,20640,20640,20640,6
23/07/2010,12:43:00,20640,20640,20630,20630,11
23/07/2010,12:44:00,20635,20635,20635,20635,1
23/07/2010,12:45:00,20640,20645,20640,20645,6
23/07/2010,12:46:00,20640,20640,20640,20640,1
23/07/2010,12:47:00,20645,20645,20645,20645,6
23/07/2010,12:48:00,20650,20650,20645,20645,12
23/07/2010,12:49:00,20650,20670,20650,20665,58
23/07/2010,12:50:00,20665,20670,20665,20665,16
23/07/2010,12:51:00,20660,20665,20660,20665,13
23/07/2010,12:52:00,20665,20670,20665,20665,7
23/07/2010,12:53:00,20660,20660,20650,20655,17
23/07/2010,12:54:00,20655,20655,20650,20650,5
23/07/2010,12:55:00,20655,20660,20655,20660,3
23/07/2010,12:56:00,20655,20655,20655,20655,4
23/07/2010,12:57:00,20655,20655,20655,20655,2
23/07/2010,12:58:00,20655,20655,20645,20655,24
23/07/2010,12:59:00,20655,20665,20655,20665,15
23/07/2010,13:00:00,20665,20685,20660,20670,56
23/07/2010,13:01:00,20675,20680,20670,20670,13
23/07/2010,13:02:00,20670,20670,20665,20670,6
23/07/2010,13:03:00,20665,20665,20660,20665,12
23/07/2010,13:04:00,20665,20670,20665,20670,6
23/07/2010,13:05:00,20670,20670,20665,20665,11
23/07/2010,13:06:00,20670,20670,20665,20665,2
23/07/2010,13:07:00,20660,20670,20660,20670,6
23/07/2010,13:08:00,20665,20665,20665,20665,1
23/07/2010,13:09:00,20660,20660,20660,20660,2
23/07/2010,13:10:00,20665,20665,20640,20655,32
23/07/2010,13:11:00,20655,20670,20655,20670,15
23/07/2010,13:12:00,20670,20670,20665,20665,6
23/07/2010,13:13:00,20670,20680,20670,20675,11
23/07/2010,13:14:00,20680,20685,20680,20685,12
23/07/2010,13:15:00,20680,20680,20665,20665,8
23/07/2010,13:16:00,20660,20670,20660,20665,3
23/07/2010,13:17:00,20670,20670,20670,20670,1
23/07/2010,13:18:00,20675,20680,20665,20680,17
23/07/2010,13:19:00,20680,20685,20675,20675,9
23/07/2010,13:20:00,20675,20675,20660,20665,8
23/07/2010,13:21:00,20665,20665,20665,20665,5
23/07/2010,13:22:00,20665,20670,20665,20665,9
23/07/2010,13:23:00,20660,20665,20660,20660,12
23/07/2010,13:24:00,20660,20665,20660,20660,8
23/07/2010,13:25:00,20660,20660,20660,20660,1
23/07/2010,13:26:00,20665,20680,20665,20675,16
23/07/2010,13:27:00,20680,20680,20670,20670,13
23/07/2010,13:28:00,20670,20670,20670,20670,1
23/07/2010,13:29:00,20670,20685,20670,20685,9
23/07/2010,13:30:00,20690,20690,20685,20685,6
23/07/2010,13:31:00,20690,20690,20680,20680,6
23/07/2010,13:32:00,20675,20675,20675,20675,4
23/07/2010,13:33:00,20680,20680,20670,20670,8
23/07/2010,13:34:00,20675,20680,20670,20675,10
23/07/2010,13:35:00,20675,20680,20670,20680,8
23/07/2010,13:36:00,20680,20685,20680,20685,3
23/07/2010,13:37:00,20675,20675,20665,20675,16
23/07/2010,13:38:00,20670,20670,20670,20670,3
23/07/2010,13:39:00,20665,20665,20665,20665,6
23/07/2010,13:40:00,20660,20670,20660,20665,13
23/07/2010,13:41:00,20665,20665,20665,20665,3
23/07/2010,13:42:00,20660,20665,20660,20665,4
23/07/2010,13:44:00,20670,20670,20665,20665,4
23/07/2010,13:45:00,20670,20670,20670,20670,3
23/07/2010,13:46:00,20670,20670,20670,20670,5
23/07/2010,13:48:00,20670,20670,20670,20670,2
23/07/2010,13:49:00,20665,20665,20650,20660,17
23/07/2010,13:50:00,20660,20660,20650,20650,15
23/07/2010,13:51:00,20650,20650,20640,20645,9
23/07/2010,13:52:00,20645,20650,20645,20650,6
23/07/2010,13:53:00,20640,20655,20640,20655,11
23/07/2010,13:54:00,20660,20660,20660,20660,1
23/07/2010,13:55:00,20650,20660,20650,20660,4
23/07/2010,13:56:00,20650,20650,20650,20650,1
23/07/2010,13:57:00,20650,20650,20645,20645,6
23/07/2010,13:58:00,20650,20660,20645,20650,7
23/07/2010,13:59:00,20650,20655,20650,20650,7
23/07/2010,14:00:00,20650,20655,20650,20655,6
23/07/2010,14:01:00,20660,20660,20660,20660,1
23/07/2010,14:02:00,20650,20650,20650,20650,5
23/07/2010,14:03:00,20650,20650,20650,20650,1
23/07/2010,14:04:00,20650,20655,20650,20655,6
23/07/2010,14:05:00,20650,20660,20650,20660,4
23/07/2010,14:06:00,20660,20660,20660,20660,2
23/07/2010,14:07:00,20660,20660,20645,20645,11
23/07/2010,14:08:00,20640,20650,20640,20650,24
23/07/2010,14:10:00,20650,20650,20650,20650,2
23/07/2010,14:11:00,20650,20650,20650,20650,4
23/07/2010,14:12:00,20645,20650,20645,20650,6
23/07/2010,14:13:00,20650,20655,20650,20650,6
23/07/2010,14:15:00,20655,20655,20655,20655,1
23/07/2010,14:16:00,20655,20660,20655,20660,6
23/07/2010,14:17:00,20665,20675,20665,20675,16
23/07/2010,14:18:00,20675,20685,20675,20680,38
23/07/2010,14:19:00,20680,20680,20680,20680,13
23/07/2010,14:20:00,20675,20675,20675,20675,3
23/07/2010,14:21:00,20675,20680,20670,20680,12
23/07/2010,14:22:00,20680,20695,20675,20685,50
23/07/2010,14:23:00,20690,20695,20690,20690,7
23/07/2010,14:24:00,20690,20695,20690,20695,507
23/07/2010,14:25:00,20695,20695,20680,20685,21
23/07/2010,14:26:00,20690,20690,20690,20690,5
23/07/2010,14:28:00,20690,20695,20690,20695,4
23/07/2010,14:29:00,20700,20710,20700,20710,32
23/07/2010,14:30:00,20715,20725,20700,20705,70
23/07/2010,14:31:00,20710,20720,20705,20710,34
23/07/2010,14:32:00,20710,20710,20710,20710,3
23/07/2010,14:33:00,20710,20710,20710,20710,7
23/07/2010,14:34:00,20715,20715,20710,20710,5
23/07/2010,14:35:00,20715,20720,20715,20715,14
23/07/2010,14:36:00,20710,20715,20710,20715,6
23/07/2010,14:37:00,20710,20710,20695,20695,24
23/07/2010,14:38:00,20700,20700,20695,20695,6
23/07/2010,14:40:00,20695,20695,20690,20690,8
23/07/2010,14:41:00,20690,20690,20690,20690,34
23/07/2010,14:42:00,20685,20685,20685,20685,16
23/07/2010,14:43:00,20685,20685,20680,20680,15
23/07/2010,14:44:00,20680,20680,20675,20680,20
23/07/2010,14:45:00,20685,20685,20680,20685,8
23/07/2010,14:46:00,20685,20685,20685,20685,1
23/07/2010,14:47:00,20690,20690,20690,20690,8
23/07/2010,14:48:00,20690,20700,20690,20700,9
23/07/2010,14:49:00,20700,20700,20685,20685,22
23/07/2010,14:50:00,20685,20685,20685,20685,2
23/07/2010,14:51:00,20690,20690,20685,20685,13
23/07/2010,14:52:00,20680,20680,20680,20680,8
23/07/2010,14:53:00,20680,20680,20680,20680,6
23/07/2010,14:54:00,20680,20685,20680,20685,15
23/07/2010,14:55:00,20675,20675,20670,20675,6
23/07/2010,14:56:00,20675,20675,20670,20675,14
23/07/2010,14:57:00,20670,20670,20670,20670,1
23/07/2010,14:58:00,20670,20670,20660,20660,8
23/07/2010,14:59:00,20655,20660,20655,20660,18
23/07/2010,15:00:00,20655,20670,20655,20665,14
23/07/2010,15:01:00,20670,20670,20660,20660,17
23/07/2010,15:02:00,20665,20665,20665,20665,10
23/07/2010,15:03:00,20670,20670,20670,20670,2
23/07/2010,15:05:00,20670,20670,20670,20670,3
23/07/2010,15:06:00,20675,20680,20670,20675,15
23/07/2010,15:07:00,20675,20675,20675,20675,7
23/07/2010,15:08:00,20675,20675,20675,20675,2
23/07/2010,15:09:00,20675,20685,20675,20680,22
23/07/2010,15:10:00,20680,20680,20680,20680,3
23/07/2010,15:11:00,20675,20675,20675,20675,4
23/07/2010,15:12:00,20675,20675,20660,20665,26
23/07/2010,15:13:00,20660,20660,20605,20605,132
23/07/2010,15:14:00,20600,20605,20565,20595,165
23/07/2010,15:15:00,20595,20620,20545,20565,204
23/07/2010,15:16:00,20565,20585,20530,20545,138
23/07/2010,15:17:00,20545,20585,20530,20585,90
23/07/2010,15:18:00,20580,20585,20560,20565,62
23/07/2010,15:19:00,20565,20590,20565,20580,76
23/07/2010,15:20:00,20570,20590,20560,20580,69
23/07/2010,15:21:00,20580,20580,20545,20545,67
23/07/2010,15:22:00,20560,20585,20550,20560,59
23/07/2010,15:23:00,20555,20570,20550,20570,44
23/07/2010,15:24:00,20560,20570,20560,20570,31
23/07/2010,15:25:00,20570,20590,20570,20575,33
23/07/2010,15:26:00,20575,20580,20575,20575,7
23/07/2010,15:27:00,20575,20575,20560,20570,15
23/07/2010,15:28:00,20560,20570,20560,20570,9
23/07/2010,15:29:00,20570,20570,20560,20565,22
23/07/2010,15:30:00,20565,20575,20550,20560,42
23/07/2010,15:31:00,20555,20570,20500,20505,136
23/07/2010,15:32:00,20505,20510,20475,20475,181
23/07/2010,15:33:00,20480,20495,20475,20485,95
23/07/2010,15:34:00,20480,20505,20460,20465,131
23/07/2010,15:35:00,20460,20490,20455,20490,99
23/07/2010,15:36:00,20485,20500,20470,20475,55
23/07/2010,15:37:00,20475,20500,20470,20495,45
23/07/2010,15:38:00,20495,20535,20490,20530,117
23/07/2010,15:39:00,20530,20565,20530,20545,69
23/07/2010,15:40:00,20550,20550,20540,20545,53
23/07/2010,15:41:00,20545,20605,20540,20600,91
23/07/2010,15:42:00,20600,20625,20595,20610,177
23/07/2010,15:43:00,20610,20650,20605,20620,127
23/07/2010,15:44:00,20620,20650,20615,20635,102
23/07/2010,15:45:00,20630,20645,20605,20605,44
23/07/2010,15:46:00,20610,20645,20610,20620,55
23/07/2010,15:47:00,20615,20620,20595,20600,41
23/07/2010,15:48:00,20605,20610,20575,20580,52
23/07/2010,15:49:00,20575,20585,20570,20580,61
23/07/2010,15:50:00,20590,20595,20545,20550,61
23/07/2010,15:51:00,20550,20550,20530,20530,50
23/07/2010,15:52:00,20535,20555,20535,20550,69
23/07/2010,15:53:00,20550,20565,20540,20555,36
23/07/2010,15:54:00,20555,20580,20555,20570,21
23/07/2010,15:55:00,20565,20595,20565,20585,27
23/07/2010,15:56:00,20585,20585,20560,20565,27
23/07/2010,15:57:00,20565,20565,20535,20550,41
23/07/2010,15:58:00,20540,20540,20500,20500,154
23/07/2010,15:59:00,20505,20505,20485,20505,55
23/07/2010,16:00:00,20500,20505,20475,20505,119
23/07/2010,16:01:00,20505,20525,20500,20505,31
23/07/2010,16:02:00,20515,20515,20485,20500,39
23/07/2010,16:03:00,20505,20530,20500,20520,66
23/07/2010,16:04:00,20535,20540,20505,20510,48
23/07/2010,16:05:00,20515,20530,20515,20525,25
23/07/2010,16:06:00,20530,20540,20520,20525,55
23/07/2010,16:07:00,20525,20550,20525,20545,14
23/07/2010,16:08:00,20550,20550,20535,20550,48
23/07/2010,16:09:00,20535,20545,20535,20545,6
23/07/2010,16:10:00,20550,20550,20535,20535,30
23/07/2010,16:11:00,20545,20545,20520,20520,44
23/07/2010,16:12:00,20520,20555,20520,20555,56
23/07/2010,16:13:00,20550,20575,20550,20575,60
23/07/2010,16:14:00,20580,20580,20565,20575,34
23/07/2010,16:15:00,20570,20575,20545,20545,57
23/07/2010,16:16:00,20565,20580,20565,20580,30
23/07/2010,16:17:00,20575,20575,20565,20570,17
23/07/2010,16:18:00,20575,20595,20575,20595,35
23/07/2010,16:19:00,20590,20595,20580,20590,21
23/07/2010,16:20:00,20595,20605,20580,20580,39
23/07/2010,16:21:00,20580,20585,20570,20570,22
23/07/2010,16:22:00,20575,20585,20575,20580,13
23/07/2010,16:23:00,20580,20580,20555,20560,33
23/07/2010,16:24:00,20560,20575,20560,20575,13
23/07/2010,16:25:00,20570,20585,20570,20585,20
23/07/2010,16:26:00,20585,20585,20575,20585,18
23/07/2010,16:27:00,20590,20600,20590,20595,33
23/07/2010,16:28:00,20595,20610,20595,20605,41
23/07/2010,16:29:00,20600,20610,20595,20600,15
23/07/2010,16:30:00,20605,20635,20600,20615,92
23/07/2010,16:31:00,20620,20630,20615,20630,51
23/07/2010,16:32:00,20635,20650,20625,20630,52
23/07/2010,16:33:00,20630,20645,20620,20635,52
23/07/2010,16:34:00,20640,20640,20635,20635,18
23/07/2010,16:35:00,20635,20635,20630,20635,11
23/07/2010,16:36:00,20640,20645,20615,20620,65
23/07/2010,16:37:00,20620,20625,20605,20605,22
23/07/2010,16:38:00,20610,20620,20605,20610,21
23/07/2010,16:39:00,20610,20615,20610,20615,17
23/07/2010,16:40:00,20615,20615,20610,20610,13
23/07/2010,16:41:00,20615,20630,20615,20625,46
23/07/2010,16:42:00,20625,20645,20625,20635,41
23/07/2010,16:43:00,20635,20640,20625,20625,36
23/07/2010,16:44:00,20620,20630,20615,20620,66
23/07/2010,16:45:00,20625,20635,20610,20620,57
23/07/2010,16:46:00,20615,20625,20615,20625,18
23/07/2010,16:47:00,20625,20625,20620,20625,8
23/07/2010,16:48:00,20625,20640,20625,20630,44
23/07/2010,16:49:00,20630,20630,20620,20620,12
23/07/2010,16:50:00,20620,20620,20600,20600,30
23/07/2010,16:51:00,20595,20600,20595,20595,34
23/07/2010,16:52:00,20595,20595,20585,20590,25
23/07/2010,16:53:00,20590,20590,20575,20575,19
23/07/2010,16:54:00,20575,20595,20575,20590,34
23/07/2010,16:55:00,20590,20590,20585,20585,10
23/07/2010,16:56:00,20595,20605,20595,20605,29
23/07/2010,16:57:00,20605,20615,20605,20615,24
23/07/2010,16:58:00,20605,20615,20605,20615,9
23/07/2010,16:59:00,20610,20610,20580,20585,29
23/07/2010,17:00:00,20585,20605,20585,20605,118
23/07/2010,17:01:00,20605,20610,20595,20595,16
23/07/2010,17:02:00,20595,20595,20590,20595,8
23/07/2010,17:03:00,20595,20625,20585,20620,63
23/07/2010,17:04:00,20615,20620,20615,20620,25
23/07/2010,17:05:00,20620,20630,20620,20630,20
23/07/2010,17:06:00,20625,20645,20620,20630,37
23/07/2010,17:07:00,20635,20645,20630,20635,21
23/07/2010,17:08:00,20640,20640,20630,20630,12
23/07/2010,17:09:00,20630,20630,20610,20615,30
23/07/2010,17:10:00,20620,20630,20620,20630,7
23/07/2010,17:11:00,20630,20635,20630,20630,9
23/07/2010,17:12:00,20625,20625,20610,20620,20
23/07/2010,17:13:00,20615,20620,20610,20615,14
23/07/2010,17:14:00,20615,20625,20615,20625,6
23/07/2010,17:15:00,20620,20630,20615,20620,35
23/07/2010,17:16:00,20615,20625,20615,20620,14
23/07/2010,17:17:00,20625,20640,20620,20635,41
23/07/2010,17:18:00,20635,20635,20625,20630,20
23/07/2010,17:19:00,20625,20630,20620,20620,17
23/07/2010,17:20:00,20620,20630,20615,20615,46
23/07/2010,17:21:00,20615,20615,20605,20605,23
23/07/2010,17:22:00,20605,20620,20605,20615,39
23/07/2010,17:23:00,20615,20620,20615,20615,29
23/07/2010,17:24:00,20615,20615,20600,20600,49
23/07/2010,17:25:00,20595,20610,20595,20600,24
23/07/2010,17:26:00,20595,20605,20595,20600,69
23/07/2010,17:27:00,20605,20605,20590,20595,62
23/07/2010,17:28:00,20590,20600,20580,20580,82
23/07/2010,17:29:00,20580,20615,20580,20605,103
23/07/2010,17:30:00,20605,20625,20605,20620,36
23/07/2010,17:31:00,20615,20630,20610,20610,44
23/07/2010,17:32:00,20610,20610,20600,20605,29
23/07/2010,17:33:00,20605,20605,20590,20590,48
23/07/2010,17:34:00,20595,20610,20585,20590,36
23/07/2010,17:35:00,20585,20600,20585,20600,24
23/07/2010,17:36:00,20600,20600,20580,20580,24
23/07/2010,17:37:00,20580,20590,20580,20590,11
23/07/2010,17:38:00,20590,20600,20585,20585,38
23/07/2010,17:39:00,20585,20590,20560,20560,19