DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/07/2010,09:00:00,20760,20760,20410,20410,65
26/07/2010,09:01:00,20550,20795,20550,20770,205
26/07/2010,09:02:00,20765,20770,20750,20755,108
26/07/2010,09:03:00,20760,20760,20740,20755,73
26/07/2010,09:04:00,20750,20760,20735,20740,64
26/07/2010,09:05:00,20740,20755,20715,20715,119
26/07/2010,09:06:00,20710,20730,20700,20720,118
26/07/2010,09:07:00,20715,20725,20715,20720,41
26/07/2010,09:08:00,20720,20730,20720,20720,37
26/07/2010,09:09:00,20720,20730,20720,20725,28
26/07/2010,09:10:00,20725,20725,20700,20700,56
26/07/2010,09:11:00,20700,20710,20695,20705,37
26/07/2010,09:12:00,20705,20720,20705,20720,32
26/07/2010,09:13:00,20715,20735,20700,20715,96
26/07/2010,09:14:00,20710,20730,20700,20700,66
26/07/2010,09:15:00,20700,20735,20700,20730,70
26/07/2010,09:16:00,20730,20730,20720,20725,23
26/07/2010,09:17:00,20725,20735,20720,20725,23
26/07/2010,09:18:00,20725,20730,20705,20710,28
26/07/2010,09:19:00,20710,20725,20700,20705,77
26/07/2010,09:20:00,20700,20700,20695,20695,21
26/07/2010,09:21:00,20700,20715,20690,20690,82
26/07/2010,09:22:00,20690,20705,20690,20690,41
26/07/2010,09:23:00,20685,20685,20650,20660,188
26/07/2010,09:24:00,20655,20670,20650,20665,43
26/07/2010,09:25:00,20660,20665,20625,20625,59
26/07/2010,09:26:00,20630,20655,20625,20655,46
26/07/2010,09:27:00,20655,20670,20655,20670,35
26/07/2010,09:28:00,20665,20675,20655,20660,34
26/07/2010,09:29:00,20660,20670,20655,20665,31
26/07/2010,09:30:00,20670,20685,20670,20670,100
26/07/2010,09:31:00,20670,20680,20650,20665,53
26/07/2010,09:32:00,20665,20680,20660,20670,37
26/07/2010,09:33:00,20665,20665,20620,20630,95
26/07/2010,09:34:00,20630,20640,20625,20640,51
26/07/2010,09:35:00,20635,20640,20620,20625,30
26/07/2010,09:36:00,20625,20640,20625,20625,15
26/07/2010,09:37:00,20625,20650,20625,20630,67
26/07/2010,09:38:00,20625,20625,20605,20615,52
26/07/2010,09:39:00,20615,20650,20605,20640,78
26/07/2010,09:40:00,20640,20640,20630,20630,55
26/07/2010,09:41:00,20635,20650,20630,20650,43
26/07/2010,09:42:00,20650,20680,20640,20665,123
26/07/2010,09:43:00,20665,20670,20660,20660,41
26/07/2010,09:44:00,20665,20680,20660,20675,21
26/07/2010,09:45:00,20675,20680,20670,20680,33
26/07/2010,09:46:00,20680,20680,20660,20665,42
26/07/2010,09:47:00,20660,20680,20655,20675,33
26/07/2010,09:48:00,20680,20700,20680,20695,62
26/07/2010,09:49:00,20685,20695,20685,20695,17
26/07/2010,09:50:00,20700,20710,20690,20700,32
26/07/2010,09:51:00,20685,20695,20680,20690,13
26/07/2010,09:52:00,20685,20695,20685,20690,8
26/07/2010,09:53:00,20695,20695,20685,20685,7
26/07/2010,09:54:00,20685,20685,20660,20665,58
26/07/2010,09:55:00,20670,20680,20660,20675,37
26/07/2010,09:56:00,20670,20670,20660,20660,29
26/07/2010,09:57:00,20660,20665,20645,20665,48
26/07/2010,09:58:00,20660,20670,20660,20660,22
26/07/2010,09:59:00,20660,20695,20660,20680,50
26/07/2010,10:00:00,20680,20685,20675,20680,40
26/07/2010,10:01:00,20680,20680,20680,20680,7
26/07/2010,10:02:00,20675,20685,20675,20680,15
26/07/2010,10:03:00,20680,20695,20680,20695,17
26/07/2010,10:04:00,20700,20705,20685,20685,35
26/07/2010,10:05:00,20680,20680,20660,20665,45
26/07/2010,10:06:00,20670,20680,20670,20680,16
26/07/2010,10:07:00,20685,20685,20680,20680,8
26/07/2010,10:08:00,20675,20680,20665,20665,33
26/07/2010,10:09:00,20675,20680,20670,20670,22
26/07/2010,10:10:00,20665,20670,20650,20650,39
26/07/2010,10:11:00,20650,20660,20635,20640,41
26/07/2010,10:12:00,20635,20640,20630,20630,17
26/07/2010,10:13:00,20630,20640,20600,20610,99
26/07/2010,10:14:00,20610,20620,20585,20595,146
26/07/2010,10:15:00,20595,20595,20575,20590,62
26/07/2010,10:16:00,20590,20615,20585,20600,40
26/07/2010,10:17:00,20605,20605,20585,20595,66
26/07/2010,10:18:00,20595,20605,20595,20600,11
26/07/2010,10:19:00,20605,20605,20580,20590,74
26/07/2010,10:20:00,20580,20605,20580,20590,23
26/07/2010,10:21:00,20590,20595,20580,20580,38
26/07/2010,10:22:00,20580,20580,20565,20575,61
26/07/2010,10:23:00,20570,20575,20565,20570,24
26/07/2010,10:24:00,20575,20580,20560,20560,28
26/07/2010,10:25:00,20560,20560,20530,20540,111
26/07/2010,10:26:00,20535,20535,20530,20535,22
26/07/2010,10:27:00,20535,20545,20535,20545,23
26/07/2010,10:28:00,20540,20545,20535,20540,17
26/07/2010,10:29:00,20540,20545,20540,20545,12
26/07/2010,10:30:00,20545,20550,20530,20530,60
26/07/2010,10:31:00,20530,20540,20530,20540,30
26/07/2010,10:32:00,20540,20540,20530,20530,28
26/07/2010,10:33:00,20525,20530,20515,20525,65
26/07/2010,10:34:00,20525,20525,20510,20515,72
26/07/2010,10:35:00,20515,20515,20495,20515,77
26/07/2010,10:36:00,20510,20530,20510,20525,26
26/07/2010,10:37:00,20520,20570,20520,20555,82
26/07/2010,10:38:00,20555,20570,20555,20570,49
26/07/2010,10:39:00,20570,20590,20565,20585,65
26/07/2010,10:40:00,20590,20590,20575,20585,28
26/07/2010,10:41:00,20575,20585,20575,20585,16
26/07/2010,10:42:00,20585,20600,20585,20600,18
26/07/2010,10:43:00,20605,20605,20595,20595,21
26/07/2010,10:44:00,20600,20600,20580,20580,31
26/07/2010,10:45:00,20580,20590,20580,20585,17
26/07/2010,10:46:00,20585,20595,20585,20590,17
26/07/2010,10:48:00,20595,20595,20580,20580,14
26/07/2010,10:49:00,20580,20590,20580,20580,13
26/07/2010,10:50:00,20585,20590,20585,20590,8
26/07/2010,10:51:00,20590,20590,20585,20585,3
26/07/2010,10:52:00,20590,20620,20590,20605,37
26/07/2010,10:53:00,20600,20610,20600,20605,28
26/07/2010,10:54:00,20605,20610,20590,20595,29
26/07/2010,10:55:00,20595,20595,20585,20590,17
26/07/2010,10:56:00,20585,20595,20585,20590,21
26/07/2010,10:57:00,20595,20605,20595,20605,25
26/07/2010,10:58:00,20605,20605,20590,20590,32
26/07/2010,10:59:00,20595,20600,20595,20595,14
26/07/2010,11:00:00,20590,20590,20565,20570,47
26/07/2010,11:01:00,20570,20585,20570,20575,17
26/07/2010,11:02:00,20570,20580,20570,20575,11
26/07/2010,11:03:00,20575,20600,20575,20600,11
26/07/2010,11:04:00,20600,20600,20590,20590,13
26/07/2010,11:05:00,20580,20590,20580,20590,15
26/07/2010,11:06:00,20590,20590,20580,20590,13
26/07/2010,11:07:00,20590,20590,20590,20590,3
26/07/2010,11:08:00,20590,20615,20590,20600,47
26/07/2010,11:09:00,20605,20620,20605,20610,38
26/07/2010,11:10:00,20610,20620,20610,20615,17
26/07/2010,11:11:00,20615,20615,20600,20610,20
26/07/2010,11:12:00,20615,20620,20610,20610,17
26/07/2010,11:13:00,20610,20610,20610,20610,3
26/07/2010,11:14:00,20610,20610,20585,20585,40
26/07/2010,11:15:00,20585,20590,20585,20590,14
26/07/2010,11:16:00,20590,20590,20590,20590,6
26/07/2010,11:17:00,20585,20585,20575,20585,21
26/07/2010,11:18:00,20585,20585,20585,20585,2
26/07/2010,11:19:00,20585,20610,20585,20605,36
26/07/2010,11:20:00,20600,20600,20580,20590,24
26/07/2010,11:21:00,20585,20590,20585,20590,10
26/07/2010,11:22:00,20585,20585,20580,20585,11
26/07/2010,11:23:00,20580,20595,20580,20595,17
26/07/2010,11:24:00,20595,20600,20595,20595,8
26/07/2010,11:25:00,20600,20600,20585,20585,13
26/07/2010,11:26:00,20580,20590,20575,20590,16
26/07/2010,11:27:00,20590,20600,20590,20600,6
26/07/2010,11:28:00,20595,20595,20590,20595,10
26/07/2010,11:29:00,20595,20595,20585,20590,17
26/07/2010,11:30:00,20590,20590,20515,20565,200
26/07/2010,11:31:00,20565,20570,20560,20570,45
26/07/2010,11:32:00,20570,20570,20565,20570,10
26/07/2010,11:33:00,20570,20575,20570,20575,3
26/07/2010,11:34:00,20565,20565,20565,20565,6
26/07/2010,11:35:00,20565,20565,20545,20545,24
26/07/2010,11:36:00,20545,20550,20545,20550,6
26/07/2010,11:37:00,20550,20550,20545,20545,5
26/07/2010,11:38:00,20540,20545,20535,20545,24
26/07/2010,11:39:00,20550,20555,20550,20555,12
26/07/2010,11:40:00,20555,20580,20555,20570,31
26/07/2010,11:41:00,20565,20565,20555,20560,19
26/07/2010,11:42:00,20560,20565,20560,20565,14
26/07/2010,11:43:00,20560,20565,20560,20565,7
26/07/2010,11:44:00,20565,20565,20560,20560,9
26/07/2010,11:45:00,20555,20555,20535,20545,38
26/07/2010,11:46:00,20545,20545,20510,20515,50
26/07/2010,11:47:00,20515,20535,20515,20530,39
26/07/2010,11:48:00,20530,20530,20510,20525,18
26/07/2010,11:49:00,20520,20520,20520,20520,6
26/07/2010,11:50:00,20525,20545,20525,20540,32
26/07/2010,11:51:00,20540,20540,20530,20535,15
26/07/2010,11:53:00,20530,20530,20525,20525,9
26/07/2010,11:54:00,20525,20535,20525,20535,18
26/07/2010,11:55:00,20530,20535,20525,20530,16
26/07/2010,11:56:00,20525,20525,20520,20520,18
26/07/2010,11:57:00,20525,20530,20520,20520,25
26/07/2010,11:58:00,20520,20525,20515,20525,25
26/07/2010,11:59:00,20525,20530,20525,20525,16
26/07/2010,12:00:00,20530,20535,20525,20530,23
26/07/2010,12:01:00,20535,20550,20535,20550,68
26/07/2010,12:02:00,20550,20550,20545,20550,6
26/07/2010,12:03:00,20545,20550,20545,20550,4
26/07/2010,12:04:00,20545,20555,20545,20555,12
26/07/2010,12:05:00,20550,20550,20540,20545,27
26/07/2010,12:06:00,20545,20545,20545,20545,6
26/07/2010,12:07:00,20545,20550,20545,20550,4
26/07/2010,12:08:00,20550,20550,20550,20550,6
26/07/2010,12:09:00,20550,20555,20540,20540,12
26/07/2010,12:10:00,20530,20540,20530,20535,5
26/07/2010,12:11:00,20540,20540,20535,20535,4
26/07/2010,12:12:00,20535,20540,20535,20535,19
26/07/2010,12:13:00,20535,20535,20525,20530,29
26/07/2010,12:14:00,20530,20530,20505,20510,47
26/07/2010,12:15:00,20510,20515,20505,20515,24
26/07/2010,12:16:00,20515,20540,20515,20535,41
26/07/2010,12:17:00,20535,20540,20535,20540,6
26/07/2010,12:18:00,20545,20550,20545,20550,13
26/07/2010,12:19:00,20550,20550,20550,20550,2
26/07/2010,12:20:00,20550,20555,20550,20555,15
26/07/2010,12:21:00,20555,20555,20545,20545,5
26/07/2010,12:22:00,20540,20555,20535,20545,21
26/07/2010,12:23:00,20550,20550,20550,20550,1
26/07/2010,12:24:00,20545,20555,20545,20555,6
26/07/2010,12:25:00,20560,20565,20560,20560,17
26/07/2010,12:26:00,20555,20575,20555,20570,21
26/07/2010,12:27:00,20570,20570,20560,20565,10
26/07/2010,12:28:00,20570,20570,20560,20560,4
26/07/2010,12:29:00,20570,20570,20565,20565,4
26/07/2010,12:30:00,20570,20570,20570,20570,9
26/07/2010,12:31:00,20575,20575,20570,20570,4
26/07/2010,12:32:00,20570,20575,20570,20575,6
26/07/2010,12:33:00,20575,20575,20570,20570,10
26/07/2010,12:34:00,20570,20570,20560,20560,22
26/07/2010,12:35:00,20560,20560,20560,20560,3
26/07/2010,12:36:00,20560,20565,20555,20565,15
26/07/2010,12:37:00,20565,20570,20560,20570,9
26/07/2010,12:38:00,20570,20575,20570,20570,8
26/07/2010,12:39:00,20570,20570,20565,20565,9
26/07/2010,12:40:00,20560,20565,20550,20565,19
26/07/2010,12:41:00,20560,20575,20560,20575,12
26/07/2010,12:42:00,20580,20590,20575,20575,37
26/07/2010,12:43:00,20575,20575,20570,20570,5
26/07/2010,12:44:00,20575,20575,20575,20575,1
26/07/2010,12:45:00,20570,20570,20570,20570,5
26/07/2010,12:46:00,20570,20570,20570,20570,2
26/07/2010,12:47:00,20565,20570,20555,20570,18
26/07/2010,12:48:00,20575,20580,20570,20570,10
26/07/2010,12:49:00,20570,20575,20570,20575,6
26/07/2010,12:50:00,20575,20575,20570,20575,8
26/07/2010,12:51:00,20580,20585,20580,20580,16
26/07/2010,12:52:00,20585,20585,20580,20585,5
26/07/2010,12:53:00,20580,20595,20580,20585,32
26/07/2010,12:54:00,20590,20590,20590,20590,3
26/07/2010,12:56:00,20595,20610,20595,20600,17
26/07/2010,12:57:00,20605,20605,20600,20600,2
26/07/2010,12:58:00,20600,20600,20590,20590,24
26/07/2010,12:59:00,20590,20595,20590,20595,5
26/07/2010,13:00:00,20600,20605,20590,20595,20
26/07/2010,13:01:00,20600,20600,20595,20595,4
26/07/2010,13:02:00,20595,20595,20590,20590,19
26/07/2010,13:03:00,20590,20590,20590,20590,3
26/07/2010,13:04:00,20585,20595,20585,20595,4
26/07/2010,13:05:00,20600,20600,20600,20600,9
26/07/2010,13:06:00,20600,20600,20590,20595,8
26/07/2010,13:08:00,20595,20595,20595,20595,2
26/07/2010,13:09:00,20590,20590,20575,20575,23
26/07/2010,13:10:00,20570,20570,20570,20570,9
26/07/2010,13:11:00,20575,20575,20575,20575,11
26/07/2010,13:12:00,20575,20575,20570,20570,5
26/07/2010,13:13:00,20575,20595,20575,20590,29
26/07/2010,13:14:00,20595,20605,20595,20600,11
26/07/2010,13:15:00,20595,20595,20595,20595,2
26/07/2010,13:16:00,20595,20595,20580,20580,17
26/07/2010,13:17:00,20580,20585,20580,20585,10
26/07/2010,13:18:00,20590,20590,20585,20585,4
26/07/2010,13:19:00,20580,20580,20570,20570,21
26/07/2010,13:20:00,20575,20575,20575,20575,3
26/07/2010,13:21:00,20575,20585,20575,20585,18
26/07/2010,13:22:00,20585,20585,20575,20575,4
26/07/2010,13:23:00,20580,20580,20565,20575,18
26/07/2010,13:24:00,20575,20580,20575,20575,12
26/07/2010,13:25:00,20575,20575,20570,20575,8
26/07/2010,13:26:00,20575,20580,20575,20580,10
26/07/2010,13:27:00,20580,20580,20575,20575,7
26/07/2010,13:28:00,20570,20570,20565,20565,10
26/07/2010,13:29:00,20575,20575,20565,20570,8
26/07/2010,13:30:00,20575,20580,20575,20575,6
26/07/2010,13:31:00,20575,20580,20565,20570,15
26/07/2010,13:32:00,20570,20575,20570,20575,5
26/07/2010,13:33:00,20570,20570,20555,20570,16
26/07/2010,13:34:00,20570,20575,20560,20565,9
26/07/2010,13:35:00,20560,20570,20560,20565,13
26/07/2010,13:36:00,20565,20565,20555,20555,19
26/07/2010,13:37:00,20555,20565,20555,20560,11
26/07/2010,13:38:00,20555,20565,20555,20565,9
26/07/2010,13:39:00,20565,20575,20565,20570,15
26/07/2010,13:40:00,20570,20580,20570,20575,9
26/07/2010,13:41:00,20580,20580,20580,20580,11
26/07/2010,13:42:00,20585,20595,20585,20595,7
26/07/2010,13:43:00,20580,20580,20580,20580,4
26/07/2010,13:44:00,20585,20600,20585,20590,32
26/07/2010,13:45:00,20590,20590,20585,20585,7
26/07/2010,13:46:00,20575,20595,20575,20595,15
26/07/2010,13:47:00,20595,20595,20595,20595,4
26/07/2010,13:48:00,20590,20590,20590,20590,4
26/07/2010,13:50:00,20590,20595,20590,20595,6
26/07/2010,13:51:00,20595,20595,20590,20595,4
26/07/2010,13:52:00,20585,20585,20575,20580,10
26/07/2010,13:53:00,20585,20585,20585,20585,2
26/07/2010,13:54:00,20585,20585,20580,20585,6
26/07/2010,13:55:00,20580,20585,20580,20585,6
26/07/2010,13:56:00,20590,20590,20590,20590,3
26/07/2010,13:57:00,20590,20590,20590,20590,1
26/07/2010,13:59:00,20590,20590,20580,20585,5
26/07/2010,14:00:00,20585,20590,20575,20580,18
26/07/2010,14:01:00,20580,20585,20580,20585,4
26/07/2010,14:02:00,20580,20580,20580,20580,2
26/07/2010,14:03:00,20575,20575,20570,20575,9
26/07/2010,14:04:00,20570,20570,20555,20560,38
26/07/2010,14:05:00,20555,20555,20550,20555,12
26/07/2010,14:06:00,20555,20555,20545,20545,26
26/07/2010,14:07:00,20545,20545,20530,20535,40
26/07/2010,14:08:00,20540,20550,20540,20550,5
26/07/2010,14:09:00,20540,20545,20540,20545,2
26/07/2010,14:10:00,20540,20540,20540,20540,2
26/07/2010,14:11:00,20540,20550,20540,20550,11
26/07/2010,14:12:00,20555,20565,20555,20555,14
26/07/2010,14:13:00,20560,20560,20545,20545,10
26/07/2010,14:14:00,20545,20545,20545,20545,6
26/07/2010,14:16:00,20540,20540,20525,20540,27
26/07/2010,14:17:00,20535,20545,20535,20540,24
26/07/2010,14:18:00,20540,20545,20540,20545,8
26/07/2010,14:19:00,20545,20545,20545,20545,7
26/07/2010,14:20:00,20550,20550,20550,20550,1
26/07/2010,14:21:00,20550,20550,20535,20535,16
26/07/2010,14:22:00,20535,20540,20525,20540,21
26/07/2010,14:23:00,20540,20545,20540,20540,13
26/07/2010,14:24:00,20540,20550,20540,20545,10
26/07/2010,14:25:00,20550,20550,20540,20540,13
26/07/2010,14:26:00,20540,20540,20540,20540,2
26/07/2010,14:27:00,20540,20545,20540,20545,2
26/07/2010,14:28:00,20545,20545,20545,20545,5
26/07/2010,14:29:00,20550,20555,20545,20545,19
26/07/2010,14:30:00,20550,20555,20545,20545,7
26/07/2010,14:31:00,20555,20570,20555,20560,11
26/07/2010,14:32:00,20575,20575,20575,20575,4
26/07/2010,14:33:00,20575,20575,20560,20560,22
26/07/2010,14:34:00,20560,20565,20560,20565,4
26/07/2010,14:35:00,20565,20575,20560,20575,7
26/07/2010,14:36:00,20575,20575,20570,20570,5
26/07/2010,14:37:00,20570,20570,20570,20570,1
26/07/2010,14:39:00,20560,20565,20560,20560,5
26/07/2010,14:40:00,20565,20565,20560,20560,4
26/07/2010,14:41:00,20555,20555,20550,20550,14
26/07/2010,14:42:00,20555,20555,20550,20550,11
26/07/2010,14:44:00,20560,20565,20560,20565,8
26/07/2010,14:45:00,20565,20570,20565,20570,14
26/07/2010,14:46:00,20565,20565,20560,20560,9
26/07/2010,14:47:00,20560,20560,20555,20560,9
26/07/2010,14:48:00,20560,20560,20560,20560,2
26/07/2010,14:50:00,20560,20560,20560,20560,1
26/07/2010,14:51:00,20560,20565,20560,20565,2
26/07/2010,14:52:00,20565,20570,20565,20570,3
26/07/2010,14:53:00,20570,20580,20570,20580,22
26/07/2010,14:54:00,20580,20595,20580,20590,24
26/07/2010,14:55:00,20590,20590,20585,20590,23
26/07/2010,14:56:00,20595,20595,20585,20590,9
26/07/2010,14:57:00,20590,20595,20585,20585,4
26/07/2010,14:58:00,20585,20585,20585,20585,2
26/07/2010,14:59:00,20590,20590,20590,20590,3
26/07/2010,15:00:00,20590,20650,20590,20645,104
26/07/2010,15:01:00,20645,20645,20635,20635,22
26/07/2010,15:02:00,20635,20635,20630,20635,20
26/07/2010,15:03:00,20635,20650,20635,20640,35
26/07/2010,15:04:00,20640,20645,20630,20635,27
26/07/2010,15:05:00,20630,20675,20630,20665,101
26/07/2010,15:06:00,20665,20665,20660,20660,30
26/07/2010,15:07:00,20665,20685,20660,20680,65
26/07/2010,15:08:00,20685,20695,20680,20680,58
26/07/2010,15:09:00,20680,20690,20670,20675,62
26/07/2010,15:10:00,20675,20690,20675,20680,28
26/07/2010,15:11:00,20675,20675,20670,20670,9
26/07/2010,15:12:00,20665,20680,20665,20675,45
26/07/2010,15:13:00,20680,20680,20665,20665,34
26/07/2010,15:14:00,20670,20675,20660,20660,29
26/07/2010,15:15:00,20660,20680,20655,20680,45
26/07/2010,15:16:00,20675,20680,20670,20670,15
26/07/2010,15:17:00,20675,20675,20670,20670,17
26/07/2010,15:18:00,20670,20675,20670,20675,8
26/07/2010,15:19:00,20675,20675,20670,20675,53
26/07/2010,15:20:00,20675,20675,20670,20675,6
26/07/2010,15:21:00,20675,20675,20670,20670,3
26/07/2010,15:22:00,20670,20675,20670,20675,8
26/07/2010,15:23:00,20670,20670,20670,20670,9
26/07/2010,15:24:00,20675,20680,20670,20680,46
26/07/2010,15:25:00,20680,20685,20675,20680,22
26/07/2010,15:26:00,20680,20680,20675,20680,21
26/07/2010,15:27:00,20680,20680,20675,20675,18
26/07/2010,15:28:00,20675,20680,20670,20675,11
26/07/2010,15:29:00,20675,20675,20670,20670,6
26/07/2010,15:30:00,20675,20745,20675,20695,389
26/07/2010,15:31:00,20695,20720,20695,20710,93
26/07/2010,15:32:00,20705,20710,20690,20695,33
26/07/2010,15:33:00,20690,20700,20665,20665,50
26/07/2010,15:34:00,20665,20665,20645,20660,46
26/07/2010,15:35:00,20660,20670,20650,20655,33
26/07/2010,15:36:00,20655,20685,20655,20685,49
26/07/2010,15:37:00,20685,20685,20650,20655,42
26/07/2010,15:38:00,20650,20650,20640,20640,49
26/07/2010,15:39:00,20635,20660,20635,20660,36
26/07/2010,15:40:00,20650,20650,20615,20625,86
26/07/2010,15:41:00,20630,20630,20620,20625,26
26/07/2010,15:42:00,20625,20645,20625,20645,21
26/07/2010,15:43:00,20650,20665,20650,20655,37
26/07/2010,15:44:00,20660,20675,20660,20665,31
26/07/2010,15:45:00,20670,20675,20660,20675,25
26/07/2010,15:46:00,20680,20685,20680,20680,39
26/07/2010,15:47:00,20675,20675,20670,20675,7
26/07/2010,15:48:00,20675,20675,20645,20650,37
26/07/2010,15:49:00,20655,20665,20650,20660,17
26/07/2010,15:50:00,20665,20665,20650,20650,14
26/07/2010,15:51:00,20650,20660,20640,20640,39
26/07/2010,15:52:00,20635,20655,20635,20640,34
26/07/2010,15:53:00,20650,20670,20650,20670,40
26/07/2010,15:54:00,20670,20680,20660,20680,30
26/07/2010,15:55:00,20680,20690,20680,20685,15
26/07/2010,15:56:00,20680,20690,20680,20685,19
26/07/2010,15:57:00,20690,20705,20690,20705,27
26/07/2010,15:58:00,20705,20710,20685,20685,27
26/07/2010,15:59:00,20690,20700,20670,20700,41
26/07/2010,16:00:00,20705,20740,20695,20725,103
26/07/2010,16:01:00,20725,20755,20715,20750,100
26/07/2010,16:02:00,20755,20765,20750,20750,67
26/07/2010,16:03:00,20750,20780,20750,20765,123
26/07/2010,16:04:00,20765,20770,20745,20750,72
26/07/2010,16:05:00,20750,20755,20750,20755,30
26/07/2010,16:06:00,20760,20810,20760,20805,142
26/07/2010,16:07:00,20805,20805,20780,20780,127
26/07/2010,16:08:00,20780,20795,20780,20790,30
26/07/2010,16:09:00,20790,20810,20790,20810,62
26/07/2010,16:10:00,20810,20850,20810,20840,224
26/07/2010,16:11:00,20830,20840,20815,20830,88
26/07/2010,16:12:00,20830,20830,20820,20830,53
26/07/2010,16:13:00,20825,20830,20815,20830,31
26/07/2010,16:14:00,20835,20840,20825,20835,80
26/07/2010,16:15:00,20835,20845,20835,20835,85
26/07/2010,16:16:00,20830,20835,20820,20825,20
26/07/2010,16:17:00,20825,20825,20800,20805,67
26/07/2010,16:18:00,20805,20810,20800,20800,23
26/07/2010,16:19:00,20795,20800,20795,20795,6
26/07/2010,16:20:00,20795,20795,20780,20785,54
26/07/2010,16:21:00,20780,20780,20760,20765,76
26/07/2010,16:22:00,20760,20770,20760,20770,32
26/07/2010,16:23:00,20770,20790,20765,20790,49
26/07/2010,16:24:00,20790,20800,20790,20800,28
26/07/2010,16:25:00,20795,20800,20780,20780,354
26/07/2010,16:26:00,20775,20780,20770,20780,42
26/07/2010,16:27:00,20790,20790,20780,20790,15
26/07/2010,16:28:00,20785,20785,20775,20780,24
26/07/2010,16:29:00,20785,20785,20775,20785,60
26/07/2010,16:30:00,20785,20800,20755,20760,58
26/07/2010,16:31:00,20755,20755,20720,20735,131
26/07/2010,16:32:00,20735,20755,20735,20745,54
26/07/2010,16:33:00,20745,20750,20740,20740,12
26/07/2010,16:34:00,20740,20770,20740,20760,35
26/07/2010,16:35:00,20765,20785,20765,20770,30
26/07/2010,16:36:00,20775,20790,20775,20790,32
26/07/2010,16:37:00,20790,20790,20780,20780,59
26/07/2010,16:38:00,20780,20795,20780,20795,30
26/07/2010,16:39:00,20790,20800,20790,20800,46
26/07/2010,16:40:00,20800,20800,20790,20790,10
26/07/2010,16:41:00,20795,20795,20775,20775,47
26/07/2010,16:42:00,20775,20785,20775,20780,22
26/07/2010,16:43:00,20785,20790,20780,20785,28
26/07/2010,16:44:00,20780,20795,20780,20785,14
26/07/2010,16:45:00,20785,20785,20770,20780,37
26/07/2010,16:46:00,20785,20785,20770,20780,25
26/07/2010,16:47:00,20785,20785,20770,20780,30
26/07/2010,16:48:00,20775,20795,20775,20795,41
26/07/2010,16:49:00,20795,20810,20795,20810,37
26/07/2010,16:50:00,20810,20810,20805,20805,29
26/07/2010,16:51:00,20805,20810,20800,20805,14
26/07/2010,16:52:00,20805,20805,20785,20785,21
26/07/2010,16:53:00,20785,20785,20775,20785,16
26/07/2010,16:54:00,20790,20800,20790,20800,17
26/07/2010,16:55:00,20800,20810,20800,20810,40
26/07/2010,16:56:00,20805,20805,20795,20800,31
26/07/2010,16:57:00,20805,20810,20805,20810,17
26/07/2010,16:58:00,20805,20805,20800,20805,19
26/07/2010,16:59:00,20800,20810,20800,20805,27
26/07/2010,17:00:00,20815,20825,20815,20825,31
26/07/2010,17:01:00,20825,20825,20820,20825,18
26/07/2010,17:02:00,20825,20825,20805,20810,21
26/07/2010,17:03:00,20815,20815,20815,20815,8
26/07/2010,17:04:00,20820,20825,20810,20810,21
26/07/2010,17:05:00,20815,20820,20810,20820,9
26/07/2010,17:06:00,20820,20820,20820,20820,7
26/07/2010,17:07:00,20825,20825,20820,20820,6
26/07/2010,17:08:00,20815,20815,20800,20800,40
26/07/2010,17:09:00,20800,20815,20800,20815,33
26/07/2010,17:10:00,20815,20820,20815,20820,23
26/07/2010,17:11:00,20815,20815,20805,20815,14
26/07/2010,17:12:00,20810,20815,20805,20815,16
26/07/2010,17:13:00,20820,20825,20815,20815,28
26/07/2010,17:14:00,20820,20825,20805,20815,36
26/07/2010,17:15:00,20810,20830,20810,20825,33
26/07/2010,17:16:00,20830,20835,20820,20835,35
26/07/2010,17:17:00,20835,20840,20830,20835,57
26/07/2010,17:18:00,20840,20845,20825,20830,61
26/07/2010,17:19:00,20830,20835,20830,20830,35
26/07/2010,17:20:00,20830,20840,20820,20830,76
26/07/2010,17:21:00,20830,20835,20825,20830,46
26/07/2010,17:22:00,20825,20840,20825,20835,58
26/07/2010,17:23:00,20835,20835,20825,20825,44
26/07/2010,17:24:00,20830,20835,20820,20825,68
26/07/2010,17:25:00,20820,20825,20795,20805,160
26/07/2010,17:26:00,20810,20830,20810,20820,54
26/07/2010,17:27:00,20820,20830,20820,20830,24
26/07/2010,17:28:00,20830,20835,20820,20830,74
26/07/2010,17:29:00,20830,20845,20810,20825,212
26/07/2010,17:30:00,20825,20825,20800,20815,94
26/07/2010,17:31:00,20815,20830,20810,20830,27
26/07/2010,17:32:00,20830,20835,20825,20830,31
26/07/2010,17:33:00,20825,20840,20825,20840,40
26/07/2010,17:34:00,20840,20850,20835,20845,62
26/07/2010,17:35:00,20840,20845,20815,20825,45
26/07/2010,17:36:00,20825,20840,20825,20830,32
26/07/2010,17:37:00,20825,20835,20820,20835,5
26/07/2010,17:38:00,20835,20840,20835,20835,20
26/07/2010,17:39:00,20835,20850,20830,20845,23