DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/08/2010,17:38:00,20545,20545,20535,20535,17
12/08/2010,17:39:00,20530,20535,20490,20500,111
13/08/2010,09:00:00,20680,20725,20665,20680,177
13/08/2010,09:01:00,20685,20685,20670,20675,65
13/08/2010,09:02:00,20675,20685,20670,20675,81
13/08/2010,09:03:00,20675,20675,20655,20660,84
13/08/2010,09:04:00,20660,20670,20660,20665,60
13/08/2010,09:05:00,20670,20675,20660,20675,49
13/08/2010,09:06:00,20670,20670,20660,20665,35
13/08/2010,09:07:00,20665,20670,20660,20660,13
13/08/2010,09:08:00,20660,20660,20645,20645,28
13/08/2010,09:09:00,20645,20650,20640,20645,48
13/08/2010,09:10:00,20645,20660,20640,20650,46
13/08/2010,09:11:00,20650,20655,20645,20655,39
13/08/2010,09:12:00,20650,20655,20645,20645,17
13/08/2010,09:13:00,20650,20650,20640,20640,21
13/08/2010,09:14:00,20640,20645,20620,20625,58
13/08/2010,09:15:00,20620,20630,20620,20625,20
13/08/2010,09:16:00,20625,20625,20600,20605,53
13/08/2010,09:17:00,20605,20605,20595,20600,36
13/08/2010,09:18:00,20605,20635,20600,20635,58
13/08/2010,09:19:00,20635,20645,20630,20640,22
13/08/2010,09:20:00,20640,20645,20625,20625,32
13/08/2010,09:21:00,20625,20630,20625,20630,9
13/08/2010,09:22:00,20635,20635,20635,20635,5
13/08/2010,09:23:00,20635,20635,20635,20635,4
13/08/2010,09:24:00,20640,20650,20630,20630,40
13/08/2010,09:25:00,20635,20645,20635,20635,20
13/08/2010,09:26:00,20640,20650,20630,20635,24
13/08/2010,09:27:00,20635,20635,20620,20620,32
13/08/2010,09:28:00,20615,20635,20615,20630,27
13/08/2010,09:29:00,20635,20660,20635,20655,44
13/08/2010,09:30:00,20655,20660,20650,20660,28
13/08/2010,09:31:00,20660,20670,20655,20655,40
13/08/2010,09:32:00,20660,20665,20655,20655,17
13/08/2010,09:33:00,20655,20655,20635,20635,26
13/08/2010,09:34:00,20630,20630,20620,20630,35
13/08/2010,09:35:00,20630,20640,20625,20625,31
13/08/2010,09:36:00,20630,20635,20630,20635,10
13/08/2010,09:37:00,20630,20630,20620,20620,12
13/08/2010,09:38:00,20630,20630,20630,20630,4
13/08/2010,09:39:00,20625,20635,20625,20635,5
13/08/2010,09:40:00,20630,20635,20625,20635,34
13/08/2010,09:41:00,20635,20635,20635,20635,1
13/08/2010,09:42:00,20635,20640,20635,20640,19
13/08/2010,09:43:00,20640,20640,20635,20635,5
13/08/2010,09:44:00,20640,20640,20640,20640,6
13/08/2010,09:45:00,20640,20645,20640,20645,8
13/08/2010,09:46:00,20645,20645,20645,20645,8
13/08/2010,09:47:00,20640,20640,20610,20615,39
13/08/2010,09:48:00,20605,20610,20600,20605,42
13/08/2010,09:49:00,20605,20610,20605,20605,12
13/08/2010,09:50:00,20605,20610,20600,20605,30
13/08/2010,09:51:00,20600,20600,20585,20585,84
13/08/2010,09:52:00,20590,20590,20575,20575,53
13/08/2010,09:53:00,20575,20575,20560,20565,76
13/08/2010,09:54:00,20565,20575,20560,20570,29
13/08/2010,09:55:00,20560,20560,20535,20535,107
13/08/2010,09:56:00,20535,20540,20525,20535,50
13/08/2010,09:57:00,20535,20550,20535,20545,44
13/08/2010,09:58:00,20545,20560,20545,20560,42
13/08/2010,09:59:00,20555,20560,20550,20555,16
13/08/2010,10:00:00,20560,20560,20545,20560,53
13/08/2010,10:01:00,20560,20565,20555,20555,29
13/08/2010,10:02:00,20560,20560,20555,20560,7
13/08/2010,10:03:00,20555,20555,20555,20555,1
13/08/2010,10:04:00,20555,20560,20555,20560,4
13/08/2010,10:05:00,20565,20565,20545,20545,28
13/08/2010,10:06:00,20550,20550,20545,20545,13
13/08/2010,10:07:00,20540,20545,20540,20540,15
13/08/2010,10:08:00,20540,20545,20540,20545,10
13/08/2010,10:09:00,20545,20550,20540,20540,9
13/08/2010,10:10:00,20545,20550,20545,20550,16
13/08/2010,10:11:00,20550,20550,20545,20550,13
13/08/2010,10:12:00,20550,20570,20550,20570,31
13/08/2010,10:13:00,20570,20590,20565,20590,47
13/08/2010,10:14:00,20595,20605,20595,20595,26
13/08/2010,10:15:00,20600,20625,20600,20625,24
13/08/2010,10:16:00,20620,20620,20605,20610,23
13/08/2010,10:17:00,20605,20605,20570,20570,71
13/08/2010,10:18:00,20570,20590,20570,20575,40
13/08/2010,10:19:00,20580,20580,20575,20580,15
13/08/2010,10:20:00,20575,20580,20570,20580,17
13/08/2010,10:21:00,20580,20580,20575,20575,7
13/08/2010,10:22:00,20575,20575,20575,20575,9
13/08/2010,10:23:00,20580,20595,20580,20595,14
13/08/2010,10:24:00,20590,20590,20585,20585,12
13/08/2010,10:25:00,20575,20580,20570,20575,12
13/08/2010,10:26:00,20575,20575,20575,20575,2
13/08/2010,10:27:00,20580,20585,20580,20580,31
13/08/2010,10:28:00,20585,20590,20585,20590,15
13/08/2010,10:29:00,20590,20600,20585,20595,14
13/08/2010,10:30:00,20590,20595,20575,20585,40
13/08/2010,10:31:00,20585,20590,20580,20580,5
13/08/2010,10:32:00,20585,20585,20585,20585,4
13/08/2010,10:33:00,20590,20590,20590,20590,2
13/08/2010,10:34:00,20590,20595,20580,20580,11
13/08/2010,10:35:00,20580,20585,20580,20585,4
13/08/2010,10:36:00,20590,20595,20590,20595,2
13/08/2010,10:37:00,20600,20610,20600,20610,22
13/08/2010,10:38:00,20605,20605,20590,20595,19
13/08/2010,10:39:00,20590,20595,20590,20590,7
13/08/2010,10:40:00,20590,20595,20590,20595,5
13/08/2010,10:41:00,20600,20620,20600,20615,44
13/08/2010,10:42:00,20615,20615,20605,20615,26
13/08/2010,10:43:00,20620,20620,20595,20600,34
13/08/2010,10:44:00,20605,20605,20600,20600,5
13/08/2010,10:45:00,20605,20615,20605,20610,34
13/08/2010,10:46:00,20610,20615,20605,20615,12
13/08/2010,10:47:00,20615,20620,20610,20615,12
13/08/2010,10:48:00,20615,20620,20610,20610,13
13/08/2010,10:49:00,20610,20610,20600,20600,9
13/08/2010,10:50:00,20600,20600,20590,20590,11
13/08/2010,10:51:00,20595,20595,20595,20595,2
13/08/2010,10:52:00,20595,20595,20595,20595,3
13/08/2010,10:53:00,20595,20600,20595,20595,15
13/08/2010,10:54:00,20590,20595,20590,20595,18
13/08/2010,10:55:00,20595,20595,20595,20595,2
13/08/2010,10:56:00,20600,20605,20600,20605,8
13/08/2010,10:57:00,20605,20610,20565,20570,36
13/08/2010,10:58:00,20565,20575,20565,20570,9
13/08/2010,10:59:00,20570,20580,20565,20580,11
13/08/2010,11:00:00,20580,20585,20575,20585,21
13/08/2010,11:01:00,20580,20580,20580,20580,8
13/08/2010,11:02:00,20580,20585,20580,20585,5
13/08/2010,11:03:00,20585,20585,20570,20580,11
13/08/2010,11:04:00,20570,20575,20570,20575,10
13/08/2010,11:05:00,20570,20575,20570,20570,5
13/08/2010,11:06:00,20570,20575,20545,20545,35
13/08/2010,11:07:00,20550,20550,20505,20515,137
13/08/2010,11:08:00,20510,20530,20505,20525,45
13/08/2010,11:09:00,20525,20525,20520,20525,20
13/08/2010,11:10:00,20515,20520,20515,20520,14
13/08/2010,11:11:00,20520,20535,20515,20530,11
13/08/2010,11:12:00,20535,20535,20510,20515,48
13/08/2010,11:13:00,20510,20520,20505,20510,25
13/08/2010,11:14:00,20510,20510,20505,20510,13
13/08/2010,11:15:00,20505,20510,20500,20505,10
13/08/2010,11:16:00,20510,20515,20505,20515,6
13/08/2010,11:17:00,20500,20520,20500,20515,30
13/08/2010,11:18:00,20510,20510,20500,20510,8
13/08/2010,11:19:00,20515,20530,20515,20530,15
13/08/2010,11:20:00,20520,20525,20510,20515,11
13/08/2010,11:21:00,20520,20520,20520,20520,9
13/08/2010,11:22:00,20525,20535,20525,20535,8
13/08/2010,11:23:00,20530,20530,20510,20510,24
13/08/2010,11:24:00,20510,20510,20480,20480,100
13/08/2010,11:25:00,20475,20475,20440,20460,124
13/08/2010,11:26:00,20460,20480,20455,20480,79
13/08/2010,11:27:00,20480,20490,20470,20480,47
13/08/2010,11:28:00,20475,20480,20450,20460,43
13/08/2010,11:29:00,20455,20465,20445,20460,48
13/08/2010,11:30:00,20455,20455,20415,20415,124
13/08/2010,11:31:00,20415,20445,20390,20445,123
13/08/2010,11:32:00,20445,20445,20435,20445,38
13/08/2010,11:33:00,20445,20460,20445,20455,18
13/08/2010,11:34:00,20460,20475,20460,20465,57
13/08/2010,11:35:00,20465,20470,20450,20450,29
13/08/2010,11:36:00,20450,20455,20440,20445,23
13/08/2010,11:37:00,20435,20440,20435,20440,7
13/08/2010,11:38:00,20435,20460,20435,20460,30
13/08/2010,11:39:00,20460,20490,20460,20490,63
13/08/2010,11:40:00,20485,20485,20455,20460,28
13/08/2010,11:41:00,20455,20475,20455,20475,29
13/08/2010,11:42:00,20475,20480,20475,20475,12
13/08/2010,11:43:00,20475,20475,20470,20475,10
13/08/2010,11:44:00,20480,20485,20480,20480,13
13/08/2010,11:45:00,20480,20480,20480,20480,3
13/08/2010,11:46:00,20475,20475,20450,20450,29
13/08/2010,11:47:00,20445,20445,20435,20440,46
13/08/2010,11:48:00,20445,20465,20440,20460,24
13/08/2010,11:49:00,20455,20460,20445,20445,11
13/08/2010,11:50:00,20450,20455,20450,20450,16
13/08/2010,11:51:00,20450,20450,20435,20440,15
13/08/2010,11:52:00,20435,20435,20415,20415,17
13/08/2010,11:53:00,20420,20420,20355,20355,170
13/08/2010,11:54:00,20360,20405,20345,20400,139
13/08/2010,11:55:00,20400,20410,20390,20405,32
13/08/2010,11:56:00,20400,20410,20395,20400,21
13/08/2010,11:57:00,20400,20405,20395,20400,16
13/08/2010,11:58:00,20395,20400,20395,20400,23
13/08/2010,11:59:00,20400,20410,20400,20405,12
13/08/2010,12:00:00,20405,20405,20395,20400,7
13/08/2010,12:01:00,20400,20420,20400,20420,13
13/08/2010,12:02:00,20415,20415,20395,20395,11
13/08/2010,12:03:00,20395,20395,20380,20380,56
13/08/2010,12:04:00,20380,20395,20380,20395,12
13/08/2010,12:05:00,20390,20415,20390,20410,11
13/08/2010,12:06:00,20410,20410,20400,20400,10
13/08/2010,12:07:00,20400,20405,20400,20400,14
13/08/2010,12:08:00,20400,20400,20385,20395,12
13/08/2010,12:09:00,20395,20405,20390,20390,17
13/08/2010,12:10:00,20385,20390,20385,20385,4
13/08/2010,12:11:00,20385,20395,20355,20355,52
13/08/2010,12:12:00,20355,20360,20290,20305,323
13/08/2010,12:13:00,20305,20315,20295,20310,77
13/08/2010,12:14:00,20310,20315,20300,20300,69
13/08/2010,12:15:00,20295,20300,20270,20295,90
13/08/2010,12:16:00,20295,20315,20295,20300,44
13/08/2010,12:17:00,20305,20305,20260,20275,85
13/08/2010,12:18:00,20275,20280,20260,20265,45
13/08/2010,12:19:00,20270,20270,20245,20250,50
13/08/2010,12:20:00,20255,20270,20250,20250,44
13/08/2010,12:21:00,20260,20275,20255,20275,44
13/08/2010,12:22:00,20275,20310,20275,20305,42
13/08/2010,12:23:00,20305,20315,20295,20315,17
13/08/2010,12:24:00,20315,20335,20310,20335,18
13/08/2010,12:25:00,20335,20380,20335,20355,80
13/08/2010,12:26:00,20360,20370,20350,20355,55
13/08/2010,12:27:00,20355,20355,20345,20345,7
13/08/2010,12:28:00,20345,20350,20340,20340,10
13/08/2010,12:29:00,20345,20350,20340,20345,14
13/08/2010,12:30:00,20345,20350,20340,20345,14
13/08/2010,12:31:00,20340,20340,20320,20320,21
13/08/2010,12:32:00,20320,20335,20320,20335,27
13/08/2010,12:33:00,20340,20340,20320,20325,18
13/08/2010,12:34:00,20320,20325,20315,20315,20
13/08/2010,12:35:00,20320,20350,20320,20345,13
13/08/2010,12:36:00,20345,20345,20325,20325,7
13/08/2010,12:37:00,20335,20340,20335,20340,17
13/08/2010,12:38:00,20330,20330,20320,20320,6
13/08/2010,12:39:00,20335,20335,20330,20330,4
13/08/2010,12:40:00,20325,20325,20305,20310,26
13/08/2010,12:41:00,20310,20320,20310,20315,6
13/08/2010,12:42:00,20315,20325,20315,20315,23
13/08/2010,12:43:00,20315,20325,20315,20320,14
13/08/2010,12:44:00,20315,20325,20315,20325,10
13/08/2010,12:45:00,20325,20340,20320,20320,30
13/08/2010,12:46:00,20320,20320,20295,20295,30
13/08/2010,12:47:00,20300,20310,20295,20310,19
13/08/2010,12:48:00,20310,20325,20310,20320,35
13/08/2010,12:49:00,20320,20330,20315,20325,72
13/08/2010,12:50:00,20325,20345,20325,20340,24
13/08/2010,12:51:00,20335,20350,20330,20335,13
13/08/2010,12:52:00,20330,20330,20325,20330,16
13/08/2010,12:53:00,20325,20325,20320,20320,5
13/08/2010,12:54:00,20325,20325,20325,20325,1
13/08/2010,12:55:00,20320,20325,20320,20325,3
13/08/2010,12:56:00,20325,20330,20325,20330,3
13/08/2010,12:57:00,20330,20330,20330,20330,6
13/08/2010,12:58:00,20325,20330,20325,20325,7
13/08/2010,12:59:00,20325,20325,20315,20315,18
13/08/2010,13:00:00,20325,20325,20305,20310,47
13/08/2010,13:01:00,20315,20315,20310,20310,21
13/08/2010,13:02:00,20310,20320,20310,20320,24
13/08/2010,13:03:00,20320,20340,20320,20340,23
13/08/2010,13:04:00,20345,20350,20345,20350,5
13/08/2010,13:05:00,20345,20355,20345,20355,15
13/08/2010,13:06:00,20350,20350,20345,20350,13
13/08/2010,13:07:00,20340,20345,20335,20335,7
13/08/2010,13:08:00,20345,20350,20345,20345,15
13/08/2010,13:09:00,20345,20360,20345,20360,37
13/08/2010,13:10:00,20355,20365,20355,20365,27
13/08/2010,13:11:00,20360,20360,20350,20355,17
13/08/2010,13:12:00,20350,20350,20350,20350,4
13/08/2010,13:13:00,20350,20350,20350,20350,3
13/08/2010,13:14:00,20340,20340,20340,20340,5
13/08/2010,13:15:00,20350,20355,20345,20345,9
13/08/2010,13:16:00,20350,20355,20335,20335,15
13/08/2010,13:17:00,20335,20335,20335,20335,3
13/08/2010,13:18:00,20335,20340,20335,20340,6
13/08/2010,13:19:00,20330,20330,20315,20315,32
13/08/2010,13:20:00,20315,20320,20315,20315,12
13/08/2010,13:21:00,20320,20340,20320,20340,39
13/08/2010,13:22:00,20340,20340,20335,20335,10
13/08/2010,13:23:00,20335,20335,20335,20335,5
13/08/2010,13:24:00,20335,20340,20335,20340,8
13/08/2010,13:25:00,20345,20345,20340,20340,6
13/08/2010,13:26:00,20345,20345,20340,20340,3
13/08/2010,13:27:00,20340,20350,20335,20335,13
13/08/2010,13:28:00,20335,20335,20330,20330,8
13/08/2010,13:29:00,20330,20335,20325,20335,17
13/08/2010,13:30:00,20325,20325,20320,20325,5
13/08/2010,13:31:00,20320,20320,20310,20310,4
13/08/2010,13:32:00,20310,20320,20310,20320,19
13/08/2010,13:33:00,20325,20325,20310,20310,19
13/08/2010,13:34:00,20315,20325,20315,20325,15
13/08/2010,13:35:00,20330,20340,20330,20330,13
13/08/2010,13:36:00,20325,20325,20315,20320,7
13/08/2010,13:37:00,20320,20320,20315,20315,3
13/08/2010,13:38:00,20315,20315,20315,20315,5
13/08/2010,13:39:00,20315,20315,20300,20315,36
13/08/2010,13:40:00,20310,20315,20310,20310,4
13/08/2010,13:41:00,20305,20315,20305,20305,11
13/08/2010,13:42:00,20310,20315,20305,20315,14
13/08/2010,13:43:00,20320,20325,20310,20310,21
13/08/2010,13:44:00,20315,20325,20315,20325,19
13/08/2010,13:45:00,20325,20330,20325,20330,8
13/08/2010,13:46:00,20325,20325,20310,20315,17
13/08/2010,13:47:00,20325,20330,20325,20325,16
13/08/2010,13:48:00,20325,20345,20325,20340,43
13/08/2010,13:49:00,20340,20345,20335,20345,19
13/08/2010,13:50:00,20345,20350,20340,20340,9
13/08/2010,13:51:00,20330,20335,20330,20335,6
13/08/2010,13:52:00,20335,20335,20330,20330,6
13/08/2010,13:53:00,20325,20325,20325,20325,8
13/08/2010,13:54:00,20330,20335,20330,20330,33
13/08/2010,13:57:00,20325,20325,20320,20320,5
13/08/2010,13:58:00,20320,20325,20320,20325,5
13/08/2010,13:59:00,20330,20330,20330,20330,8
13/08/2010,14:00:00,20335,20340,20335,20340,7
13/08/2010,14:01:00,20340,20350,20340,20345,18
13/08/2010,14:02:00,20350,20350,20340,20340,12
13/08/2010,14:03:00,20345,20350,20345,20350,16
13/08/2010,14:04:00,20350,20350,20350,20350,6
13/08/2010,14:05:00,20345,20345,20340,20340,3
13/08/2010,14:06:00,20345,20345,20345,20345,5
13/08/2010,14:07:00,20350,20350,20345,20345,3
13/08/2010,14:08:00,20345,20350,20345,20345,6
13/08/2010,14:09:00,20350,20350,20350,20350,1
13/08/2010,14:10:00,20345,20345,20340,20340,3
13/08/2010,14:11:00,20340,20345,20335,20340,10
13/08/2010,14:12:00,20340,20340,20335,20340,6
13/08/2010,14:13:00,20340,20340,20325,20325,18
13/08/2010,14:14:00,20330,20340,20330,20340,9
13/08/2010,14:15:00,20335,20345,20330,20330,10
13/08/2010,14:16:00,20335,20335,20330,20330,6
13/08/2010,14:17:00,20330,20340,20330,20340,8
13/08/2010,14:18:00,20335,20335,20325,20325,14
13/08/2010,14:19:00,20330,20335,20315,20315,37
13/08/2010,14:20:00,20315,20320,20310,20310,3
13/08/2010,14:21:00,20310,20315,20305,20310,18
13/08/2010,14:22:00,20310,20310,20275,20300,59
13/08/2010,14:23:00,20295,20300,20290,20300,10
13/08/2010,14:24:00,20300,20300,20295,20295,28
13/08/2010,14:25:00,20300,20300,20290,20290,13
13/08/2010,14:26:00,20290,20295,20285,20285,10
13/08/2010,14:27:00,20290,20300,20290,20300,17
13/08/2010,14:28:00,20300,20300,20290,20300,14
13/08/2010,14:29:00,20300,20350,20290,20350,41
13/08/2010,14:30:00,20320,20385,20270,20270,178
13/08/2010,14:31:00,20270,20315,20265,20290,69
13/08/2010,14:32:00,20290,20310,20270,20305,58
13/08/2010,14:33:00,20285,20345,20285,20340,59
13/08/2010,14:34:00,20340,20365,20330,20360,72
13/08/2010,14:35:00,20365,20370,20350,20370,83
13/08/2010,14:36:00,20370,20395,20365,20365,50
13/08/2010,14:37:00,20365,20430,20365,20420,123
13/08/2010,14:38:00,20420,20425,20410,20420,57
13/08/2010,14:39:00,20410,20440,20410,20440,78
13/08/2010,14:40:00,20440,20445,20425,20435,46
13/08/2010,14:41:00,20440,20465,20440,20465,71
13/08/2010,14:42:00,20465,20475,20460,20460,66
13/08/2010,14:43:00,20455,20460,20450,20450,25
13/08/2010,14:44:00,20445,20445,20430,20435,24
13/08/2010,14:45:00,20440,20445,20440,20440,11
13/08/2010,14:46:00,20450,20475,20450,20470,37
13/08/2010,14:47:00,20470,20480,20460,20475,28
13/08/2010,14:48:00,20475,20475,20455,20455,24
13/08/2010,14:49:00,20450,20470,20450,20465,27
13/08/2010,14:50:00,20455,20460,20450,20460,19
13/08/2010,14:51:00,20455,20465,20455,20460,25
13/08/2010,14:52:00,20455,20455,20450,20455,11
13/08/2010,14:53:00,20445,20450,20440,20440,14
13/08/2010,14:54:00,20445,20445,20435,20435,17
13/08/2010,14:55:00,20430,20440,20405,20415,68
13/08/2010,14:56:00,20425,20425,20410,20425,25
13/08/2010,14:57:00,20415,20430,20415,20425,56
13/08/2010,14:58:00,20430,20430,20420,20430,21
13/08/2010,14:59:00,20435,20435,20420,20420,13
13/08/2010,15:00:00,20415,20430,20410,20420,29
13/08/2010,15:01:00,20420,20440,20415,20430,28
13/08/2010,15:02:00,20425,20430,20415,20425,26
13/08/2010,15:03:00,20420,20425,20420,20425,7
13/08/2010,15:04:00,20420,20425,20380,20400,103
13/08/2010,15:05:00,20400,20400,20395,20395,14
13/08/2010,15:06:00,20390,20395,20385,20385,40
13/08/2010,15:07:00,20385,20415,20385,20415,33
13/08/2010,15:08:00,20415,20430,20415,20430,24
13/08/2010,15:09:00,20430,20435,20430,20435,16
13/08/2010,15:10:00,20435,20445,20425,20435,16
13/08/2010,15:11:00,20440,20450,20435,20440,41
13/08/2010,15:12:00,20440,20440,20440,20440,6
13/08/2010,15:13:00,20440,20450,20440,20450,21
13/08/2010,15:14:00,20450,20470,20445,20465,27
13/08/2010,15:15:00,20460,20460,20455,20455,17
13/08/2010,15:16:00,20455,20455,20445,20455,14
13/08/2010,15:17:00,20450,20450,20440,20445,13
13/08/2010,15:18:00,20440,20450,20440,20450,31
13/08/2010,15:19:00,20445,20445,20440,20440,9
13/08/2010,15:20:00,20435,20440,20430,20435,9
13/08/2010,15:21:00,20435,20435,20415,20425,32
13/08/2010,15:22:00,20425,20425,20405,20405,14
13/08/2010,15:23:00,20410,20430,20410,20430,18
13/08/2010,15:24:00,20435,20435,20425,20430,7
13/08/2010,15:25:00,20435,20435,20435,20435,8
13/08/2010,15:26:00,20440,20445,20440,20440,9
13/08/2010,15:27:00,20435,20440,20435,20440,7
13/08/2010,15:28:00,20440,20440,20435,20440,10
13/08/2010,15:29:00,20440,20440,20440,20440,12
13/08/2010,15:30:00,20440,20450,20430,20450,28
13/08/2010,15:31:00,20450,20465,20450,20460,22
13/08/2010,15:32:00,20465,20470,20460,20460,39
13/08/2010,15:33:00,20465,20500,20465,20495,55
13/08/2010,15:34:00,20495,20535,20490,20535,80
13/08/2010,15:35:00,20535,20540,20520,20530,76
13/08/2010,15:36:00,20525,20535,20515,20530,39
13/08/2010,15:37:00,20530,20540,20520,20530,51
13/08/2010,15:38:00,20530,20530,20510,20515,39
13/08/2010,15:39:00,20515,20520,20505,20505,67
13/08/2010,15:40:00,20510,20535,20505,20505,84
13/08/2010,15:41:00,20505,20510,20485,20490,87
13/08/2010,15:42:00,20495,20520,20495,20510,40
13/08/2010,15:43:00,20510,20510,20480,20480,29
13/08/2010,15:44:00,20475,20475,20450,20460,103
13/08/2010,15:45:00,20470,20490,20465,20470,32
13/08/2010,15:46:00,20465,20490,20465,20490,22
13/08/2010,15:47:00,20490,20500,20475,20475,30
13/08/2010,15:48:00,20480,20485,20465,20485,20
13/08/2010,15:49:00,20485,20485,20480,20485,10
13/08/2010,15:50:00,20475,20480,20460,20460,20
13/08/2010,15:51:00,20470,20475,20465,20470,19
13/08/2010,15:52:00,20475,20490,20475,20475,21
13/08/2010,15:53:00,20475,20485,20470,20470,11
13/08/2010,15:54:00,20485,20485,20480,20480,3
13/08/2010,15:55:00,20500,20585,20500,20565,197
13/08/2010,15:56:00,20565,20570,20550,20565,70
13/08/2010,15:57:00,20570,20570,20540,20555,78
13/08/2010,15:58:00,20555,20585,20550,20580,94
13/08/2010,15:59:00,20585,20595,20570,20595,117
13/08/2010,16:00:00,20590,20590,20555,20580,107
13/08/2010,16:01:00,20585,20640,20585,20620,305
13/08/2010,16:02:00,20620,20630,20605,20610,52
13/08/2010,16:03:00,20615,20620,20610,20615,27
13/08/2010,16:04:00,20620,20635,20610,20630,64
13/08/2010,16:05:00,20635,20640,20620,20635,100
13/08/2010,16:06:00,20635,20635,20625,20625,34
13/08/2010,16:07:00,20625,20625,20610,20615,17
13/08/2010,16:08:00,20610,20625,20605,20610,68
13/08/2010,16:09:00,20610,20625,20595,20600,76
13/08/2010,16:10:00,20595,20610,20575,20610,58
13/08/2010,16:11:00,20610,20615,20575,20575,40
13/08/2010,16:12:00,20575,20580,20565,20565,30
13/08/2010,16:13:00,20565,20570,20545,20560,86
13/08/2010,16:14:00,20560,20560,20555,20555,39
13/08/2010,16:15:00,20560,20585,20560,20575,24
13/08/2010,16:16:00,20575,20590,20575,20585,17
13/08/2010,16:17:00,20590,20600,20585,20585,14
13/08/2010,16:18:00,20585,20585,20555,20570,31
13/08/2010,16:19:00,20565,20570,20555,20555,48
13/08/2010,16:20:00,20555,20555,20525,20530,85
13/08/2010,16:21:00,20520,20540,20520,20540,33
13/08/2010,16:22:00,20540,20540,20535,20535,17
13/08/2010,16:23:00,20540,20540,20520,20525,38
13/08/2010,16:24:00,20520,20520,20510,20510,10
13/08/2010,16:25:00,20510,20510,20470,20480,129
13/08/2010,16:26:00,20480,20495,20480,20490,22
13/08/2010,16:27:00,20500,20500,20500,20500,20
13/08/2010,16:28:00,20500,20510,20490,20505,44
13/08/2010,16:29:00,20510,20515,20510,20510,18
13/08/2010,16:30:00,20525,20525,20510,20510,21
13/08/2010,16:31:00,20510,20510,20490,20490,60
13/08/2010,16:32:00,20490,20490,20470,20490,55
13/08/2010,16:33:00,20485,20505,20485,20500,21
13/08/2010,16:34:00,20505,20505,20490,20500,30
13/08/2010,16:35:00,20495,20545,20495,20540,82
13/08/2010,16:36:00,20540,20550,20525,20535,33
13/08/2010,16:37:00,20530,20535,20525,20525,13
13/08/2010,16:38:00,20520,20530,20510,20530,16
13/08/2010,16:39:00,20525,20540,20520,20535,29
13/08/2010,16:40:00,20530,20530,20515,20515,16
13/08/2010,16:41:00,20515,20520,20515,20515,8
13/08/2010,16:42:00,20510,20525,20500,20525,25
13/08/2010,16:43:00,20525,20530,20520,20530,11
13/08/2010,16:44:00,20520,20525,20520,20525,3
13/08/2010,16:45:00,20515,20515,20480,20500,68
13/08/2010,16:46:00,20500,20520,20500,20515,17
13/08/2010,16:47:00,20510,20510,20490,20510,18
13/08/2010,16:48:00,20510,20510,20465,20485,109
13/08/2010,16:49:00,20485,20490,20460,20465,33
13/08/2010,16:50:00,20465,20485,20465,20470,25
13/08/2010,16:51:00,20475,20480,20470,20470,9
13/08/2010,16:52:00,20475,20475,20460,20460,5
13/08/2010,16:53:00,20460,20475,20455,20475,38
13/08/2010,16:54:00,20475,20475,20435,20450,39
13/08/2010,16:55:00,20440,20455,20435,20435,54
13/08/2010,16:56:00,20430,20470,20430,20470,42
13/08/2010,16:57:00,20460,20460,20450,20460,24
13/08/2010,16:58:00,20460,20480,20460,20470,26
13/08/2010,16:59:00,20470,20485,20460,20480,28
13/08/2010,17:00:00,20480,20480,20460,20465,18
13/08/2010,17:01:00,20460,20470,20455,20460,19
13/08/2010,17:02:00,20460,20460,20430,20445,77
13/08/2010,17:03:00,20450,20475,20450,20460,43
13/08/2010,17:04:00,20465,20470,20465,20465,9
13/08/2010,17:05:00,20470,20510,20470,20510,34
13/08/2010,17:06:00,20505,20505,20490,20490,42
13/08/2010,17:07:00,20495,20500,20495,20495,4
13/08/2010,17:08:00,20490,20500,20490,20495,8
13/08/2010,17:09:00,20500,20510,20495,20505,20
13/08/2010,17:10:00,20505,20505,20490,20495,19
13/08/2010,17:11:00,20495,20495,20480,20480,17
13/08/2010,17:12:00,20475,20475,20460,20475,26
13/08/2010,17:13:00,20475,20475,20465,20465,8
13/08/2010,17:14:00,20460,20470,20455,20470,19
13/08/2010,17:15:00,20475,20475,20470,20475,29
13/08/2010,17:16:00,20475,20485,20460,20460,32
13/08/2010,17:17:00,20460,20465,20460,20460,14
13/08/2010,17:18:00,20470,20480,20465,20475,36
13/08/2010,17:19:00,20470,20470,20455,20460,16
13/08/2010,17:20:00,20455,20460,20445,20450,27
13/08/2010,17:21:00,20450,20450,20430,20450,83
13/08/2010,17:22:00,20455,20460,20445,20460,32
13/08/2010,17:23:00,20460,20465,20455,20465,20
13/08/2010,17:24:00,20460,20470,20455,20465,55
13/08/2010,17:25:00,20465,20485,20465,20465,31
13/08/2010,17:26:00,20465,20470,20460,20460,29
13/08/2010,17:27:00,20465,20465,20450,20455,35
13/08/2010,17:28:00,20455,20465,20450,20455,55
13/08/2010,17:29:00,20455,20490,20440,20480,122
13/08/2010,17:30:00,20480,20490,20470,20480,60
13/08/2010,17:31:00,20480,20495,20475,20490,51
13/08/2010,17:32:00,20490,20510,20490,20500,29
13/08/2010,17:33:00,20505,20505,20485,20485,31
13/08/2010,17:34:00,20490,20490,20480,20480,22
13/08/2010,17:35:00,20480,20480,20465,20465,24
13/08/2010,17:36:00,20470,20475,20465,20475,15
13/08/2010,17:37:00,20475,20490,20475,20490,22
13/08/2010,17:38:00,20490,20495,20480,20495,22
13/08/2010,17:39:00,20485,20490,20480,20490,24