DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/08/2010,09:00:00,20545,20560,20530,20530,92
16/08/2010,09:01:00,20540,20545,20505,20535,120
16/08/2010,09:02:00,20530,20535,20515,20515,40
16/08/2010,09:03:00,20515,20520,20495,20510,38
16/08/2010,09:04:00,20510,20515,20505,20510,15
16/08/2010,09:05:00,20510,20510,20505,20505,42
16/08/2010,09:06:00,20515,20520,20505,20510,46
16/08/2010,09:07:00,20505,20520,20505,20520,84
16/08/2010,09:08:00,20525,20540,20525,20530,40
16/08/2010,09:09:00,20530,20535,20520,20520,83
16/08/2010,09:10:00,20520,20540,20520,20540,25
16/08/2010,09:11:00,20540,20550,20530,20535,36
16/08/2010,09:12:00,20535,20545,20535,20540,20
16/08/2010,09:13:00,20540,20560,20540,20555,103
16/08/2010,09:14:00,20555,20580,20550,20580,32
16/08/2010,09:15:00,20580,20595,20570,20590,38
16/08/2010,09:16:00,20590,20590,20575,20590,43
16/08/2010,09:17:00,20585,20590,20585,20590,9
16/08/2010,09:18:00,20590,20595,20585,20595,14
16/08/2010,09:19:00,20595,20595,20590,20595,10
16/08/2010,09:20:00,20595,20595,20585,20590,39
16/08/2010,09:21:00,20590,20605,20590,20600,41
16/08/2010,09:22:00,20605,20605,20590,20590,26
16/08/2010,09:23:00,20590,20590,20570,20575,68
16/08/2010,09:24:00,20570,20575,20570,20575,22
16/08/2010,09:25:00,20575,20585,20575,20575,14
16/08/2010,09:26:00,20580,20585,20575,20585,8
16/08/2010,09:27:00,20580,20585,20575,20585,11
16/08/2010,09:28:00,20585,20590,20580,20585,16
16/08/2010,09:29:00,20585,20595,20585,20590,23
16/08/2010,09:30:00,20590,20620,20590,20610,151
16/08/2010,09:31:00,20610,20615,20605,20610,45
16/08/2010,09:32:00,20615,20615,20610,20615,43
16/08/2010,09:33:00,20615,20620,20615,20620,26
16/08/2010,09:34:00,20620,20620,20610,20610,41
16/08/2010,09:35:00,20610,20615,20600,20605,42
16/08/2010,09:36:00,20600,20605,20595,20595,13
16/08/2010,09:37:00,20595,20595,20590,20595,17
16/08/2010,09:38:00,20595,20595,20585,20590,5
16/08/2010,09:39:00,20585,20595,20560,20565,68
16/08/2010,09:40:00,20565,20570,20560,20565,21
16/08/2010,09:41:00,20565,20565,20550,20560,32
16/08/2010,09:42:00,20555,20555,20550,20555,16
16/08/2010,09:43:00,20560,20570,20560,20565,13
16/08/2010,09:44:00,20565,20565,20560,20560,3
16/08/2010,09:45:00,20560,20565,20560,20565,9
16/08/2010,09:46:00,20570,20570,20560,20560,7
16/08/2010,09:47:00,20565,20575,20560,20575,21
16/08/2010,09:48:00,20570,20575,20570,20575,9
16/08/2010,09:49:00,20575,20575,20575,20575,3
16/08/2010,09:50:00,20570,20570,20565,20570,5
16/08/2010,09:51:00,20575,20575,20565,20565,5
16/08/2010,09:52:00,20560,20560,20550,20550,32
16/08/2010,09:53:00,20545,20545,20510,20515,78
16/08/2010,09:54:00,20520,20530,20520,20525,40
16/08/2010,09:55:00,20520,20525,20510,20510,31
16/08/2010,09:56:00,20505,20505,20475,20500,109
16/08/2010,09:57:00,20500,20500,20490,20490,35
16/08/2010,09:58:00,20490,20520,20485,20510,37
16/08/2010,09:59:00,20510,20510,20500,20505,14
16/08/2010,10:00:00,20500,20500,20480,20485,29
16/08/2010,10:01:00,20485,20490,20410,20420,163
16/08/2010,10:02:00,20420,20445,20410,20440,115
16/08/2010,10:03:00,20440,20460,20430,20450,66
16/08/2010,10:04:00,20450,20470,20450,20465,53
16/08/2010,10:05:00,20460,20460,20440,20440,37
16/08/2010,10:06:00,20440,20445,20425,20430,81
16/08/2010,10:07:00,20440,20440,20430,20440,44
16/08/2010,10:08:00,20440,20440,20385,20385,63
16/08/2010,10:09:00,20385,20385,20340,20370,209
16/08/2010,10:10:00,20365,20380,20365,20380,43
16/08/2010,10:11:00,20380,20395,20375,20385,36
16/08/2010,10:12:00,20380,20390,20380,20390,16
16/08/2010,10:13:00,20390,20400,20365,20365,70
16/08/2010,10:14:00,20370,20395,20360,20395,53
16/08/2010,10:15:00,20390,20400,20380,20380,9
16/08/2010,10:16:00,20380,20380,20325,20330,123
16/08/2010,10:17:00,20330,20350,20330,20335,49
16/08/2010,10:18:00,20330,20355,20325,20345,50
16/08/2010,10:19:00,20345,20355,20345,20355,12
16/08/2010,10:20:00,20350,20375,20345,20375,39
16/08/2010,10:21:00,20375,20380,20365,20365,31
16/08/2010,10:22:00,20360,20365,20360,20365,14
16/08/2010,10:23:00,20365,20365,20365,20365,2
16/08/2010,10:24:00,20365,20370,20365,20370,7
16/08/2010,10:25:00,20370,20370,20315,20325,54
16/08/2010,10:26:00,20325,20375,20325,20375,44
16/08/2010,10:27:00,20370,20370,20310,20310,81
16/08/2010,10:28:00,20305,20320,20295,20310,91
16/08/2010,10:29:00,20315,20320,20260,20265,151
16/08/2010,10:30:00,20260,20265,20230,20260,257
16/08/2010,10:31:00,20260,20270,20240,20245,77
16/08/2010,10:32:00,20245,20250,20230,20250,59
16/08/2010,10:33:00,20245,20260,20240,20255,43
16/08/2010,10:34:00,20250,20255,20245,20245,48
16/08/2010,10:35:00,20245,20250,20240,20240,22
16/08/2010,10:36:00,20235,20240,20230,20240,49
16/08/2010,10:37:00,20245,20250,20240,20245,18
16/08/2010,10:38:00,20245,20245,20220,20225,43
16/08/2010,10:39:00,20225,20240,20225,20240,57
16/08/2010,10:40:00,20240,20250,20240,20245,48
16/08/2010,10:41:00,20240,20260,20240,20260,51
16/08/2010,10:42:00,20260,20265,20260,20265,49
16/08/2010,10:43:00,20265,20280,20265,20265,75
16/08/2010,10:44:00,20270,20280,20270,20280,29
16/08/2010,10:45:00,20280,20290,20265,20265,41
16/08/2010,10:46:00,20260,20280,20260,20280,29
16/08/2010,10:47:00,20270,20285,20265,20275,12
16/08/2010,10:48:00,20285,20285,20275,20280,8
16/08/2010,10:49:00,20275,20280,20265,20270,11
16/08/2010,10:50:00,20275,20285,20275,20280,6
16/08/2010,10:51:00,20275,20275,20260,20260,19
16/08/2010,10:52:00,20260,20265,20255,20260,18
16/08/2010,10:53:00,20260,20265,20250,20250,19
16/08/2010,10:54:00,20255,20265,20255,20265,10
16/08/2010,10:55:00,20260,20265,20255,20265,17
16/08/2010,10:56:00,20270,20275,20270,20275,12
16/08/2010,10:57:00,20275,20280,20275,20275,9
16/08/2010,10:58:00,20275,20285,20275,20285,9
16/08/2010,10:59:00,20280,20280,20265,20265,32
16/08/2010,11:00:00,20260,20265,20240,20265,57
16/08/2010,11:01:00,20260,20260,20260,20260,4
16/08/2010,11:02:00,20270,20275,20265,20265,3
16/08/2010,11:03:00,20265,20270,20265,20265,8
16/08/2010,11:04:00,20265,20270,20265,20270,2
16/08/2010,11:05:00,20275,20280,20275,20275,12
16/08/2010,11:06:00,20280,20285,20280,20280,7
16/08/2010,11:07:00,20280,20280,20250,20255,29
16/08/2010,11:08:00,20255,20280,20255,20280,28
16/08/2010,11:09:00,20275,20280,20270,20280,19
16/08/2010,11:10:00,20285,20285,20245,20265,46
16/08/2010,11:11:00,20265,20275,20265,20265,16
16/08/2010,11:12:00,20265,20265,20265,20265,3
16/08/2010,11:13:00,20270,20275,20270,20275,3
16/08/2010,11:14:00,20280,20320,20280,20310,66
16/08/2010,11:15:00,20310,20315,20305,20310,20
16/08/2010,11:16:00,20310,20350,20305,20340,76
16/08/2010,11:17:00,20335,20340,20335,20340,10
16/08/2010,11:18:00,20335,20350,20315,20350,51
16/08/2010,11:19:00,20345,20350,20335,20345,21
16/08/2010,11:20:00,20350,20365,20350,20360,26
16/08/2010,11:21:00,20360,20390,20360,20385,91
16/08/2010,11:22:00,20390,20390,20380,20380,48
16/08/2010,11:23:00,20385,20385,20365,20365,28
16/08/2010,11:24:00,20365,20375,20360,20365,29
16/08/2010,11:25:00,20360,20365,20360,20360,17
16/08/2010,11:26:00,20365,20370,20360,20360,15
16/08/2010,11:27:00,20355,20365,20355,20360,13
16/08/2010,11:28:00,20360,20360,20335,20345,29
16/08/2010,11:29:00,20345,20345,20340,20340,22
16/08/2010,11:30:00,20345,20345,20340,20340,5
16/08/2010,11:31:00,20335,20340,20335,20340,6
16/08/2010,11:32:00,20345,20350,20345,20350,7
16/08/2010,11:33:00,20350,20350,20345,20345,11
16/08/2010,11:34:00,20345,20345,20325,20330,11
16/08/2010,11:35:00,20330,20330,20325,20325,5
16/08/2010,11:36:00,20320,20325,20315,20325,9
16/08/2010,11:37:00,20320,20320,20320,20320,14
16/08/2010,11:38:00,20320,20320,20320,20320,3
16/08/2010,11:39:00,20320,20330,20320,20320,12
16/08/2010,11:40:00,20320,20320,20315,20315,9
16/08/2010,11:41:00,20315,20315,20300,20300,21
16/08/2010,11:42:00,20300,20300,20290,20290,41
16/08/2010,11:43:00,20290,20300,20290,20300,9
16/08/2010,11:44:00,20300,20300,20275,20275,17
16/08/2010,11:45:00,20280,20290,20280,20290,17
16/08/2010,11:46:00,20285,20295,20285,20290,9
16/08/2010,11:47:00,20290,20290,20270,20270,21
16/08/2010,11:48:00,20270,20275,20250,20265,61
16/08/2010,11:49:00,20260,20295,20260,20285,52
16/08/2010,11:50:00,20280,20280,20270,20270,105
16/08/2010,11:51:00,20265,20270,20260,20270,15
16/08/2010,11:52:00,20275,20280,20260,20260,25
16/08/2010,11:53:00,20265,20275,20265,20275,6
16/08/2010,11:54:00,20275,20280,20275,20275,4
16/08/2010,11:55:00,20270,20270,20270,20270,1
16/08/2010,11:57:00,20265,20265,20255,20260,29
16/08/2010,11:58:00,20255,20290,20255,20290,64
16/08/2010,11:59:00,20290,20290,20275,20280,26
16/08/2010,12:00:00,20280,20295,20280,20295,8
16/08/2010,12:01:00,20285,20290,20280,20290,17
16/08/2010,12:02:00,20290,20290,20285,20285,7
16/08/2010,12:03:00,20290,20295,20285,20295,5
16/08/2010,12:04:00,20290,20290,20275,20275,33
16/08/2010,12:05:00,20275,20285,20275,20285,9
16/08/2010,12:06:00,20280,20280,20280,20280,1
16/08/2010,12:07:00,20290,20290,20290,20290,3
16/08/2010,12:09:00,20290,20290,20280,20280,9
16/08/2010,12:10:00,20280,20280,20265,20265,19
16/08/2010,12:11:00,20265,20270,20240,20250,66
16/08/2010,12:12:00,20260,20265,20255,20260,21
16/08/2010,12:13:00,20265,20280,20265,20270,25
16/08/2010,12:14:00,20270,20285,20260,20285,38
16/08/2010,12:15:00,20280,20285,20280,20280,4
16/08/2010,12:16:00,20280,20280,20280,20280,15
16/08/2010,12:17:00,20280,20295,20280,20290,11
16/08/2010,12:18:00,20290,20310,20290,20305,15
16/08/2010,12:19:00,20305,20315,20300,20315,39
16/08/2010,12:20:00,20315,20320,20315,20320,9
16/08/2010,12:21:00,20325,20335,20325,20325,20
16/08/2010,12:22:00,20330,20335,20330,20335,3
16/08/2010,12:24:00,20325,20325,20325,20325,2
16/08/2010,12:25:00,20325,20325,20325,20325,1
16/08/2010,12:26:00,20325,20330,20325,20325,5
16/08/2010,12:27:00,20330,20330,20330,20330,4
16/08/2010,12:28:00,20320,20320,20300,20305,20
16/08/2010,12:29:00,20305,20305,20305,20305,3
16/08/2010,12:30:00,20305,20305,20275,20275,36
16/08/2010,12:31:00,20280,20280,20260,20265,49
16/08/2010,12:32:00,20270,20270,20270,20270,4
16/08/2010,12:33:00,20275,20305,20275,20300,14
16/08/2010,12:34:00,20300,20320,20300,20320,26
16/08/2010,12:35:00,20320,20320,20310,20315,12
16/08/2010,12:36:00,20320,20330,20320,20325,28
16/08/2010,12:37:00,20325,20340,20325,20335,15
16/08/2010,12:38:00,20335,20340,20330,20340,7
16/08/2010,12:39:00,20340,20355,20340,20355,33
16/08/2010,12:40:00,20350,20355,20350,20350,8
16/08/2010,12:41:00,20350,20350,20305,20315,56
16/08/2010,12:42:00,20315,20315,20305,20305,10
16/08/2010,12:43:00,20300,20310,20295,20310,13
16/08/2010,12:44:00,20305,20325,20305,20325,11
16/08/2010,12:45:00,20325,20325,20315,20320,6
16/08/2010,12:46:00,20325,20360,20320,20345,31
16/08/2010,12:47:00,20345,20345,20325,20325,19
16/08/2010,12:48:00,20330,20335,20315,20315,16
16/08/2010,12:49:00,20315,20325,20315,20320,9
16/08/2010,12:50:00,20320,20325,20320,20325,13
16/08/2010,12:51:00,20330,20345,20330,20345,18
16/08/2010,12:52:00,20340,20340,20335,20335,7
16/08/2010,12:53:00,20330,20330,20325,20325,10
16/08/2010,12:54:00,20325,20330,20325,20330,3
16/08/2010,12:55:00,20330,20330,20310,20310,8
16/08/2010,12:56:00,20320,20320,20320,20320,1
16/08/2010,12:57:00,20315,20315,20315,20315,1
16/08/2010,12:58:00,20310,20310,20310,20310,3
16/08/2010,12:59:00,20310,20310,20310,20310,3
16/08/2010,13:00:00,20305,20310,20290,20290,21
16/08/2010,13:01:00,20295,20310,20295,20310,10
16/08/2010,13:02:00,20305,20325,20305,20325,12
16/08/2010,13:03:00,20320,20330,20320,20330,14
16/08/2010,13:04:00,20330,20330,20330,20330,1
16/08/2010,13:06:00,20330,20330,20300,20300,19
16/08/2010,13:07:00,20305,20315,20305,20315,11
16/08/2010,13:08:00,20315,20325,20315,20325,4
16/08/2010,13:09:00,20330,20330,20330,20330,1
16/08/2010,13:10:00,20330,20330,20320,20320,6
16/08/2010,13:12:00,20325,20330,20325,20325,3
16/08/2010,13:13:00,20320,20320,20295,20300,62
16/08/2010,13:14:00,20300,20305,20285,20285,22
16/08/2010,13:15:00,20285,20295,20285,20290,13
16/08/2010,13:17:00,20290,20290,20280,20285,11
16/08/2010,13:18:00,20290,20295,20290,20295,8
16/08/2010,13:19:00,20295,20295,20295,20295,7
16/08/2010,13:20:00,20295,20295,20295,20295,7
16/08/2010,13:21:00,20300,20305,20300,20305,6
16/08/2010,13:22:00,20300,20310,20300,20305,22
16/08/2010,13:23:00,20300,20300,20290,20290,12
16/08/2010,13:24:00,20290,20295,20290,20295,5
16/08/2010,13:25:00,20295,20295,20280,20290,9
16/08/2010,13:26:00,20290,20290,20290,20290,3
16/08/2010,13:27:00,20290,20290,20290,20290,3
16/08/2010,13:28:00,20295,20310,20295,20310,17
16/08/2010,13:29:00,20305,20315,20305,20315,4
16/08/2010,13:30:00,20315,20320,20315,20320,3
16/08/2010,13:31:00,20320,20320,20295,20300,16
16/08/2010,13:32:00,20300,20300,20280,20280,25
16/08/2010,13:33:00,20280,20280,20270,20280,9
16/08/2010,13:34:00,20285,20285,20280,20280,4
16/08/2010,13:35:00,20275,20280,20275,20280,8
16/08/2010,13:36:00,20285,20285,20285,20285,1
16/08/2010,13:37:00,20290,20290,20290,20290,1
16/08/2010,13:38:00,20285,20285,20280,20280,4
16/08/2010,13:39:00,20285,20290,20285,20290,6
16/08/2010,13:40:00,20280,20280,20270,20270,11
16/08/2010,13:41:00,20270,20270,20255,20265,39
16/08/2010,13:42:00,20260,20260,20250,20260,23
16/08/2010,13:43:00,20260,20265,20260,20265,12
16/08/2010,13:44:00,20260,20260,20260,20260,2
16/08/2010,13:45:00,20260,20275,20260,20270,18
16/08/2010,13:46:00,20265,20275,20265,20270,9
16/08/2010,13:47:00,20275,20290,20275,20280,31
16/08/2010,13:48:00,20280,20280,20275,20275,2
16/08/2010,13:49:00,20265,20265,20260,20265,7
16/08/2010,13:50:00,20275,20280,20275,20280,4
16/08/2010,13:51:00,20280,20285,20280,20285,6
16/08/2010,13:52:00,20285,20315,20285,20300,57
16/08/2010,13:53:00,20305,20310,20275,20280,40
16/08/2010,13:54:00,20290,20290,20290,20290,1
16/08/2010,13:55:00,20290,20290,20280,20280,18
16/08/2010,13:56:00,20285,20290,20280,20280,6
16/08/2010,13:57:00,20275,20280,20275,20280,8
16/08/2010,13:58:00,20275,20285,20275,20285,5
16/08/2010,13:59:00,20280,20285,20280,20285,4
16/08/2010,14:00:00,20290,20310,20290,20300,21
16/08/2010,14:01:00,20300,20300,20300,20300,1
16/08/2010,14:03:00,20295,20305,20295,20300,13
16/08/2010,14:04:00,20295,20295,20290,20290,5
16/08/2010,14:05:00,20285,20285,20285,20285,3
16/08/2010,14:06:00,20280,20280,20280,20280,2
16/08/2010,14:08:00,20280,20285,20280,20285,7
16/08/2010,14:09:00,20280,20280,20265,20270,19
16/08/2010,14:10:00,20270,20270,20265,20270,7
16/08/2010,14:11:00,20275,20275,20275,20275,5
16/08/2010,14:12:00,20280,20280,20275,20275,8
16/08/2010,14:13:00,20280,20280,20280,20280,8
16/08/2010,14:14:00,20275,20280,20275,20280,6
16/08/2010,14:15:00,20275,20275,20265,20265,9
16/08/2010,14:16:00,20265,20270,20260,20260,11
16/08/2010,14:17:00,20265,20265,20265,20265,1
16/08/2010,14:18:00,20265,20265,20260,20260,3
16/08/2010,14:19:00,20260,20260,20260,20260,6
16/08/2010,14:20:00,20255,20260,20255,20260,7
16/08/2010,14:21:00,20265,20275,20265,20270,15
16/08/2010,14:22:00,20275,20275,20275,20275,2
16/08/2010,14:23:00,20270,20270,20265,20270,5
16/08/2010,14:24:00,20270,20280,20270,20280,6
16/08/2010,14:25:00,20285,20285,20280,20280,4
16/08/2010,14:26:00,20285,20285,20280,20280,7
16/08/2010,14:27:00,20270,20270,20255,20270,34
16/08/2010,14:28:00,20270,20270,20270,20270,1
16/08/2010,14:29:00,20265,20280,20265,20280,8
16/08/2010,14:30:00,20275,20275,20230,20275,143
16/08/2010,14:31:00,20275,20275,20260,20265,12
16/08/2010,14:32:00,20280,20290,20280,20280,17
16/08/2010,14:33:00,20280,20290,20270,20285,99
16/08/2010,14:34:00,20285,20305,20285,20300,27
16/08/2010,14:35:00,20300,20310,20295,20300,19
16/08/2010,14:36:00,20300,20300,20290,20300,13
16/08/2010,14:37:00,20290,20290,20280,20290,13
16/08/2010,14:38:00,20290,20295,20285,20285,8
16/08/2010,14:39:00,20285,20290,20285,20285,7
16/08/2010,14:40:00,20285,20290,20280,20290,15
16/08/2010,14:41:00,20290,20290,20280,20285,9
16/08/2010,14:42:00,20280,20290,20280,20290,20
16/08/2010,14:43:00,20285,20285,20285,20285,8
16/08/2010,14:44:00,20290,20290,20285,20290,10
16/08/2010,14:45:00,20290,20300,20290,20300,10
16/08/2010,14:46:00,20305,20310,20305,20305,12
16/08/2010,14:47:00,20305,20310,20305,20310,20
16/08/2010,14:48:00,20310,20310,20300,20300,11
16/08/2010,14:49:00,20300,20300,20290,20290,4
16/08/2010,14:50:00,20285,20285,20280,20285,24
16/08/2010,14:51:00,20285,20290,20285,20290,4
16/08/2010,14:52:00,20285,20290,20285,20285,8
16/08/2010,14:53:00,20285,20290,20285,20290,3
16/08/2010,14:54:00,20285,20285,20285,20285,2
16/08/2010,14:55:00,20290,20290,20280,20280,4
16/08/2010,14:57:00,20275,20275,20270,20270,4
16/08/2010,14:58:00,20275,20275,20260,20265,23
16/08/2010,14:59:00,20265,20270,20265,20265,15
16/08/2010,15:00:00,20270,20270,20260,20260,7
16/08/2010,15:01:00,20265,20265,20265,20265,1
16/08/2010,15:02:00,20265,20270,20265,20270,6
16/08/2010,15:03:00,20265,20265,20245,20260,40
16/08/2010,15:04:00,20265,20265,20260,20260,23
16/08/2010,15:05:00,20260,20275,20260,20275,15
16/08/2010,15:06:00,20275,20275,20270,20270,6
16/08/2010,15:07:00,20275,20285,20275,20285,13
16/08/2010,15:08:00,20290,20300,20290,20300,14
16/08/2010,15:09:00,20295,20295,20290,20290,6
16/08/2010,15:10:00,20290,20295,20290,20290,5
16/08/2010,15:11:00,20295,20300,20295,20295,8
16/08/2010,15:12:00,20290,20290,20275,20275,12
16/08/2010,15:13:00,20270,20270,20265,20265,14
16/08/2010,15:14:00,20270,20270,20270,20270,3
16/08/2010,15:15:00,20265,20280,20265,20275,9
16/08/2010,15:16:00,20280,20280,20275,20275,4
16/08/2010,15:17:00,20270,20270,20265,20265,16
16/08/2010,15:18:00,20270,20270,20260,20260,13
16/08/2010,15:19:00,20255,20270,20250,20250,22
16/08/2010,15:20:00,20250,20260,20250,20260,20
16/08/2010,15:21:00,20260,20260,20210,20225,79
16/08/2010,15:22:00,20230,20245,20225,20245,38
16/08/2010,15:23:00,20240,20250,20240,20250,26
16/08/2010,15:24:00,20245,20270,20245,20260,79
16/08/2010,15:25:00,20260,20260,20255,20255,17
16/08/2010,15:26:00,20250,20250,20245,20245,3
16/08/2010,15:27:00,20245,20245,20235,20235,14
16/08/2010,15:28:00,20230,20230,20225,20230,14
16/08/2010,15:29:00,20230,20240,20220,20225,35
16/08/2010,15:30:00,20230,20230,20210,20220,51
16/08/2010,15:31:00,20220,20225,20190,20210,87
16/08/2010,15:32:00,20220,20240,20195,20240,71
16/08/2010,15:33:00,20240,20255,20240,20255,44
16/08/2010,15:34:00,20255,20260,20245,20250,27
16/08/2010,15:35:00,20245,20280,20245,20280,78
16/08/2010,15:36:00,20285,20295,20270,20295,42
16/08/2010,15:37:00,20295,20300,20275,20275,80
16/08/2010,15:38:00,20280,20295,20275,20280,34
16/08/2010,15:39:00,20280,20280,20265,20265,20
16/08/2010,15:40:00,20270,20295,20270,20290,65
16/08/2010,15:41:00,20290,20320,20290,20310,51
16/08/2010,15:42:00,20305,20315,20300,20315,52
16/08/2010,15:43:00,20320,20330,20310,20315,35
16/08/2010,15:44:00,20315,20320,20305,20305,15
16/08/2010,15:45:00,20305,20330,20295,20330,75
16/08/2010,15:46:00,20335,20335,20325,20330,43
16/08/2010,15:47:00,20340,20355,20335,20335,71
16/08/2010,15:48:00,20340,20345,20335,20340,17
16/08/2010,15:49:00,20345,20345,20330,20330,36
16/08/2010,15:50:00,20330,20335,20310,20315,43
16/08/2010,15:51:00,20320,20320,20305,20310,27
16/08/2010,15:52:00,20305,20310,20285,20290,40
16/08/2010,15:53:00,20290,20295,20290,20290,12
16/08/2010,15:54:00,20285,20295,20285,20295,44
16/08/2010,15:55:00,20290,20295,20280,20280,36
16/08/2010,15:56:00,20280,20295,20280,20285,18
16/08/2010,15:57:00,20285,20295,20285,20285,10
16/08/2010,15:58:00,20285,20285,20280,20285,8
16/08/2010,15:59:00,20290,20300,20290,20295,23
16/08/2010,16:00:00,20290,20290,20260,20275,80
16/08/2010,16:01:00,20270,20290,20265,20265,50
16/08/2010,16:02:00,20265,20270,20250,20270,39
16/08/2010,16:03:00,20270,20310,20270,20295,53
16/08/2010,16:04:00,20305,20320,20305,20315,38
16/08/2010,16:05:00,20310,20355,20310,20350,47
16/08/2010,16:06:00,20345,20355,20340,20350,51
16/08/2010,16:07:00,20360,20365,20345,20350,44
16/08/2010,16:08:00,20350,20365,20345,20360,39
16/08/2010,16:09:00,20365,20365,20345,20345,21
16/08/2010,16:10:00,20345,20390,20345,20390,65
16/08/2010,16:11:00,20380,20395,20380,20380,100
16/08/2010,16:12:00,20380,20390,20375,20380,21
16/08/2010,16:13:00,20375,20375,20350,20360,31
16/08/2010,16:14:00,20355,20360,20345,20355,13
16/08/2010,16:15:00,20350,20385,20350,20385,60
16/08/2010,16:16:00,20385,20385,20360,20360,16
16/08/2010,16:17:00,20365,20375,20355,20365,46
16/08/2010,16:18:00,20375,20385,20370,20375,40
16/08/2010,16:19:00,20380,20405,20380,20395,63
16/08/2010,16:20:00,20390,20395,20385,20390,35
16/08/2010,16:21:00,20395,20395,20390,20390,6
16/08/2010,16:22:00,20400,20410,20395,20405,34
16/08/2010,16:23:00,20405,20405,20380,20380,63
16/08/2010,16:24:00,20380,20405,20380,20390,42
16/08/2010,16:25:00,20395,20395,20380,20380,16
16/08/2010,16:26:00,20385,20395,20385,20395,19
16/08/2010,16:27:00,20400,20400,20370,20380,73
16/08/2010,16:28:00,20375,20395,20375,20395,40
16/08/2010,16:29:00,20395,20405,20385,20405,53
16/08/2010,16:30:00,20405,20410,20400,20410,34
16/08/2010,16:31:00,20415,20425,20415,20420,50
16/08/2010,16:32:00,20420,20425,20395,20405,46
16/08/2010,16:33:00,20400,20405,20395,20400,16
16/08/2010,16:34:00,20400,20410,20400,20410,17
16/08/2010,16:35:00,20415,20420,20405,20420,57
16/08/2010,16:36:00,20420,20430,20420,20430,51
16/08/2010,16:37:00,20430,20445,20425,20435,87
16/08/2010,16:38:00,20435,20440,20430,20440,34
16/08/2010,16:39:00,20440,20455,20435,20455,24
16/08/2010,16:40:00,20455,20460,20450,20450,53
16/08/2010,16:41:00,20450,20450,20440,20445,52
16/08/2010,16:42:00,20450,20455,20450,20450,11
16/08/2010,16:43:00,20445,20445,20435,20440,39
16/08/2010,16:44:00,20440,20455,20440,20450,33
16/08/2010,16:45:00,20460,20460,20440,20440,32
16/08/2010,16:46:00,20450,20460,20445,20460,40
16/08/2010,16:47:00,20460,20465,20455,20460,37
16/08/2010,16:48:00,20460,20465,20460,20460,20
16/08/2010,16:49:00,20460,20460,20440,20440,28
16/08/2010,16:50:00,20440,20445,20425,20440,47
16/08/2010,16:51:00,20430,20430,20425,20425,10
16/08/2010,16:52:00,20430,20430,20410,20415,46
16/08/2010,16:53:00,20410,20420,20410,20420,29
16/08/2010,16:54:00,20420,20430,20420,20430,45
16/08/2010,16:55:00,20425,20430,20415,20425,34
16/08/2010,16:56:00,20425,20435,20425,20430,41
16/08/2010,16:57:00,20435,20450,20435,20440,46
16/08/2010,16:58:00,20445,20455,20445,20445,40
16/08/2010,16:59:00,20440,20450,20425,20430,35
16/08/2010,17:00:00,20435,20450,20435,20450,51
16/08/2010,17:01:00,20450,20455,20435,20440,46
16/08/2010,17:02:00,20440,20440,20430,20430,23
16/08/2010,17:03:00,20430,20435,20420,20420,63
16/08/2010,17:04:00,20420,20420,20410,20410,26
16/08/2010,17:05:00,20410,20430,20405,20420,46
16/08/2010,17:06:00,20420,20435,20420,20435,19
16/08/2010,17:07:00,20435,20435,20420,20425,35
16/08/2010,17:08:00,20425,20430,20420,20425,13
16/08/2010,17:09:00,20415,20415,20395,20395,50
16/08/2010,17:10:00,20400,20415,20395,20410,32
16/08/2010,17:11:00,20410,20425,20410,20420,22
16/08/2010,17:12:00,20420,20430,20420,20430,40
16/08/2010,17:13:00,20425,20430,20420,20420,12
16/08/2010,17:14:00,20420,20430,20415,20430,17
16/08/2010,17:15:00,20425,20430,20420,20425,12
16/08/2010,17:16:00,20420,20425,20415,20415,34
16/08/2010,17:17:00,20410,20415,20405,20410,23
16/08/2010,17:18:00,20420,20420,20400,20400,33
16/08/2010,17:19:00,20400,20405,20400,20405,15
16/08/2010,17:20:00,20405,20415,20400,20415,79
16/08/2010,17:21:00,20410,20415,20400,20400,40
16/08/2010,17:22:00,20405,20410,20395,20405,44
16/08/2010,17:23:00,20405,20415,20400,20405,43
16/08/2010,17:24:00,20410,20420,20405,20410,54
16/08/2010,17:25:00,20410,20415,20395,20410,29
16/08/2010,17:26:00,20405,20410,20400,20410,40
16/08/2010,17:27:00,20410,20410,20400,20400,48
16/08/2010,17:28:00,20395,20400,20390,20400,46
16/08/2010,17:29:00,20395,20415,20395,20410,98
16/08/2010,17:30:00,20400,20415,20400,20410,55
16/08/2010,17:31:00,20405,20410,20405,20405,8
16/08/2010,17:32:00,20410,20415,20405,20410,19
16/08/2010,17:33:00,20415,20415,20410,20410,16
16/08/2010,17:34:00,20415,20415,20410,20415,15
16/08/2010,17:35:00,20420,20430,20415,20430,19
16/08/2010,17:36:00,20425,20435,20425,20425,15
16/08/2010,17:37:00,20420,20445,20420,20445,23
16/08/2010,17:38:00,20435,20465,20435,20455,21