DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/08/2010,17:39:00,20460,20475,20450,20475,49
17/08/2010,09:00:00,20455,20595,20420,20505,123
17/08/2010,09:01:00,20495,20515,20485,20505,79
17/08/2010,09:02:00,20515,20530,20505,20515,91
17/08/2010,09:03:00,20515,20515,20500,20510,39
17/08/2010,09:04:00,20505,20515,20500,20515,30
17/08/2010,09:05:00,20515,20525,20505,20520,44
17/08/2010,09:06:00,20525,20545,20515,20540,146
17/08/2010,09:07:00,20540,20540,20520,20535,67
17/08/2010,09:08:00,20530,20530,20515,20515,33
17/08/2010,09:09:00,20520,20525,20510,20520,25
17/08/2010,09:10:00,20515,20525,20510,20510,15
17/08/2010,09:11:00,20510,20530,20510,20530,52
17/08/2010,09:12:00,20525,20525,20500,20500,40
17/08/2010,09:13:00,20495,20515,20480,20515,58
17/08/2010,09:14:00,20515,20515,20500,20510,35
17/08/2010,09:15:00,20505,20505,20500,20500,20
17/08/2010,09:16:00,20505,20505,20495,20495,18
17/08/2010,09:17:00,20490,20490,20485,20485,45
17/08/2010,09:18:00,20485,20505,20485,20495,44
17/08/2010,09:19:00,20500,20515,20500,20515,39
17/08/2010,09:20:00,20515,20540,20515,20530,57
17/08/2010,09:21:00,20540,20540,20530,20540,24
17/08/2010,09:22:00,20540,20540,20530,20540,46
17/08/2010,09:23:00,20540,20545,20540,20545,29
17/08/2010,09:24:00,20545,20565,20545,20555,141
17/08/2010,09:25:00,20565,20570,20550,20555,78
17/08/2010,09:26:00,20555,20560,20545,20545,24
17/08/2010,09:27:00,20550,20555,20550,20550,35
17/08/2010,09:28:00,20550,20560,20545,20560,44
17/08/2010,09:29:00,20560,20570,20555,20565,91
17/08/2010,09:30:00,20565,20565,20510,20510,126
17/08/2010,09:31:00,20520,20530,20510,20525,41
17/08/2010,09:32:00,20530,20540,20525,20535,39
17/08/2010,09:33:00,20540,20540,20520,20520,25
17/08/2010,09:34:00,20525,20525,20510,20510,20
17/08/2010,09:35:00,20510,20525,20510,20525,13
17/08/2010,09:36:00,20530,20530,20525,20530,27
17/08/2010,09:37:00,20530,20530,20520,20520,47
17/08/2010,09:38:00,20520,20520,20510,20515,14
17/08/2010,09:39:00,20510,20510,20500,20505,54
17/08/2010,09:40:00,20505,20510,20505,20505,6
17/08/2010,09:41:00,20505,20510,20500,20500,16
17/08/2010,09:42:00,20500,20500,20490,20495,50
17/08/2010,09:43:00,20495,20505,20495,20505,35
17/08/2010,09:44:00,20505,20505,20495,20500,20
17/08/2010,09:45:00,20505,20505,20480,20480,51
17/08/2010,09:46:00,20475,20500,20460,20500,63
17/08/2010,09:47:00,20500,20520,20500,20505,51
17/08/2010,09:48:00,20505,20510,20505,20510,9
17/08/2010,09:49:00,20510,20515,20510,20515,8
17/08/2010,09:50:00,20510,20510,20490,20490,21
17/08/2010,09:51:00,20490,20490,20485,20490,29
17/08/2010,09:52:00,20485,20485,20485,20485,11
17/08/2010,09:53:00,20480,20485,20480,20485,15
17/08/2010,09:54:00,20485,20515,20485,20510,32
17/08/2010,09:55:00,20505,20505,20500,20505,7
17/08/2010,09:56:00,20505,20505,20475,20475,42
17/08/2010,09:57:00,20470,20490,20470,20470,33
17/08/2010,09:58:00,20475,20490,20465,20485,58
17/08/2010,09:59:00,20485,20495,20485,20495,33
17/08/2010,10:00:00,20490,20490,20485,20485,63
17/08/2010,10:01:00,20485,20485,20475,20475,37
17/08/2010,10:02:00,20480,20495,20475,20480,46
17/08/2010,10:03:00,20480,20485,20475,20480,41
17/08/2010,10:04:00,20480,20480,20480,20480,15
17/08/2010,10:05:00,20485,20495,20485,20495,21
17/08/2010,10:06:00,20500,20505,20495,20500,18
17/08/2010,10:07:00,20495,20495,20470,20475,36
17/08/2010,10:08:00,20480,20480,20460,20465,31
17/08/2010,10:09:00,20460,20460,20430,20445,81
17/08/2010,10:10:00,20445,20460,20445,20455,32
17/08/2010,10:11:00,20455,20460,20450,20455,62
17/08/2010,10:12:00,20455,20455,20445,20450,15
17/08/2010,10:13:00,20450,20475,20445,20475,49
17/08/2010,10:14:00,20470,20470,20455,20460,17
17/08/2010,10:15:00,20460,20465,20455,20460,12
17/08/2010,10:16:00,20460,20465,20455,20465,12
17/08/2010,10:17:00,20460,20475,20460,20475,26
17/08/2010,10:18:00,20475,20475,20460,20470,22
17/08/2010,10:19:00,20470,20470,20465,20465,17
17/08/2010,10:20:00,20465,20465,20460,20465,6
17/08/2010,10:21:00,20470,20470,20450,20455,22
17/08/2010,10:22:00,20455,20455,20435,20450,68
17/08/2010,10:23:00,20450,20455,20450,20455,14
17/08/2010,10:24:00,20450,20455,20450,20450,12
17/08/2010,10:25:00,20455,20460,20455,20460,6
17/08/2010,10:26:00,20460,20465,20460,20465,8
17/08/2010,10:27:00,20470,20495,20470,20485,68
17/08/2010,10:28:00,20485,20490,20470,20470,52
17/08/2010,10:29:00,20480,20495,20480,20495,12
17/08/2010,10:30:00,20495,20495,20490,20490,31
17/08/2010,10:31:00,20495,20520,20495,20505,67
17/08/2010,10:32:00,20510,20510,20500,20500,24
17/08/2010,10:33:00,20500,20500,20490,20495,14
17/08/2010,10:34:00,20495,20500,20495,20500,50
17/08/2010,10:35:00,20500,20505,20495,20495,12
17/08/2010,10:36:00,20500,20500,20495,20500,8
17/08/2010,10:37:00,20505,20510,20505,20505,6
17/08/2010,10:38:00,20505,20505,20495,20495,17
17/08/2010,10:39:00,20500,20500,20495,20495,4
17/08/2010,10:40:00,20500,20500,20500,20500,3
17/08/2010,10:41:00,20495,20495,20495,20495,1
17/08/2010,10:42:00,20500,20500,20500,20500,4
17/08/2010,10:43:00,20500,20500,20500,20500,5
17/08/2010,10:44:00,20505,20505,20485,20490,24
17/08/2010,10:45:00,20490,20495,20490,20495,8
17/08/2010,10:46:00,20490,20490,20485,20490,8
17/08/2010,10:47:00,20485,20490,20485,20485,5
17/08/2010,10:48:00,20495,20495,20495,20495,3
17/08/2010,10:49:00,20495,20495,20495,20495,2
17/08/2010,10:50:00,20495,20495,20495,20495,2
17/08/2010,10:51:00,20495,20500,20495,20500,9
17/08/2010,10:52:00,20505,20565,20505,20555,118
17/08/2010,10:53:00,20560,20565,20540,20540,51
17/08/2010,10:54:00,20540,20550,20540,20550,48
17/08/2010,10:55:00,20555,20560,20555,20560,52
17/08/2010,10:56:00,20560,20565,20555,20560,35
17/08/2010,10:57:00,20560,20560,20540,20545,32
17/08/2010,10:58:00,20545,20550,20540,20550,14
17/08/2010,10:59:00,20545,20545,20540,20540,8
17/08/2010,11:00:00,20540,20545,20470,20525,253
17/08/2010,11:01:00,20520,20520,20495,20505,34
17/08/2010,11:02:00,20500,20510,20485,20510,27
17/08/2010,11:03:00,20515,20540,20515,20520,67
17/08/2010,11:04:00,20525,20525,20515,20515,14
17/08/2010,11:05:00,20510,20550,20490,20525,80
17/08/2010,11:06:00,20520,20525,20515,20520,27
17/08/2010,11:07:00,20520,20545,20520,20540,43
17/08/2010,11:08:00,20540,20540,20520,20525,36
17/08/2010,11:09:00,20535,20545,20535,20540,22
17/08/2010,11:10:00,20540,20545,20535,20540,22
17/08/2010,11:11:00,20545,20545,20530,20535,11
17/08/2010,11:12:00,20545,20545,20540,20540,3
17/08/2010,11:13:00,20535,20540,20530,20530,9
17/08/2010,11:14:00,20525,20535,20520,20525,19
17/08/2010,11:15:00,20525,20535,20520,20535,17
17/08/2010,11:16:00,20535,20535,20510,20515,35
17/08/2010,11:17:00,20520,20520,20510,20515,21
17/08/2010,11:18:00,20510,20525,20510,20525,9
17/08/2010,11:19:00,20525,20530,20525,20525,19
17/08/2010,11:20:00,20525,20530,20520,20525,12
17/08/2010,11:21:00,20525,20535,20525,20530,10
17/08/2010,11:22:00,20525,20525,20520,20520,11
17/08/2010,11:23:00,20520,20520,20520,20520,5
17/08/2010,11:24:00,20520,20525,20520,20520,7
17/08/2010,11:25:00,20520,20525,20520,20520,3
17/08/2010,11:26:00,20520,20520,20515,20515,12
17/08/2010,11:27:00,20515,20515,20510,20510,10
17/08/2010,11:28:00,20505,20505,20495,20495,33
17/08/2010,11:29:00,20495,20500,20490,20500,10
17/08/2010,11:30:00,20495,20510,20490,20510,17
17/08/2010,11:31:00,20505,20510,20505,20505,18
17/08/2010,11:32:00,20510,20510,20500,20505,6
17/08/2010,11:33:00,20505,20515,20500,20510,9
17/08/2010,11:34:00,20505,20530,20505,20520,13
17/08/2010,11:35:00,20520,20530,20520,20530,18
17/08/2010,11:36:00,20530,20530,20520,20525,13
17/08/2010,11:37:00,20530,20530,20530,20530,10
17/08/2010,11:38:00,20530,20530,20525,20530,9
17/08/2010,11:39:00,20525,20525,20520,20525,6
17/08/2010,11:40:00,20520,20520,20520,20520,6
17/08/2010,11:41:00,20515,20525,20505,20520,23
17/08/2010,11:42:00,20520,20520,20520,20520,4
17/08/2010,11:43:00,20525,20525,20520,20520,6
17/08/2010,11:44:00,20525,20525,20525,20525,1
17/08/2010,11:45:00,20520,20530,20520,20520,14
17/08/2010,11:46:00,20525,20530,20525,20530,4
17/08/2010,11:47:00,20520,20525,20520,20525,7
17/08/2010,11:48:00,20520,20525,20515,20520,14
17/08/2010,11:50:00,20525,20525,20520,20520,2
17/08/2010,11:51:00,20530,20530,20525,20525,4
17/08/2010,11:52:00,20525,20525,20525,20525,1
17/08/2010,11:53:00,20525,20530,20525,20530,7
17/08/2010,11:54:00,20535,20540,20530,20540,17
17/08/2010,11:55:00,20540,20545,20540,20540,26
17/08/2010,11:56:00,20540,20540,20530,20530,6
17/08/2010,11:57:00,20530,20535,20530,20535,4
17/08/2010,11:58:00,20530,20530,20530,20530,2
17/08/2010,11:59:00,20520,20525,20520,20525,7
17/08/2010,12:00:00,20525,20525,20525,20525,5
17/08/2010,12:01:00,20525,20530,20525,20530,3
17/08/2010,12:02:00,20530,20530,20530,20530,1
17/08/2010,12:03:00,20535,20540,20535,20540,10
17/08/2010,12:04:00,20530,20535,20530,20535,4
17/08/2010,12:05:00,20535,20535,20535,20535,3
17/08/2010,12:06:00,20535,20535,20530,20530,2
17/08/2010,12:07:00,20515,20520,20515,20520,3
17/08/2010,12:08:00,20525,20530,20525,20530,13
17/08/2010,12:09:00,20535,20535,20535,20535,10
17/08/2010,12:10:00,20540,20540,20535,20535,15
17/08/2010,12:11:00,20540,20540,20535,20535,57
17/08/2010,12:12:00,20530,20535,20530,20535,11
17/08/2010,12:13:00,20540,20540,20540,20540,2
17/08/2010,12:14:00,20540,20545,20540,20540,17
17/08/2010,12:15:00,20545,20565,20545,20565,67
17/08/2010,12:16:00,20570,20590,20570,20590,94
17/08/2010,12:17:00,20595,20610,20595,20600,111
17/08/2010,12:18:00,20600,20610,20590,20595,33
17/08/2010,12:19:00,20595,20600,20590,20590,37
17/08/2010,12:20:00,20595,20605,20595,20605,17
17/08/2010,12:21:00,20600,20600,20600,20600,15
17/08/2010,12:22:00,20600,20610,20600,20605,33
17/08/2010,12:23:00,20605,20605,20600,20600,3
17/08/2010,12:24:00,20605,20605,20595,20595,32
17/08/2010,12:25:00,20595,20595,20590,20590,13
17/08/2010,12:26:00,20595,20610,20595,20610,12
17/08/2010,12:27:00,20600,20605,20595,20595,19
17/08/2010,12:28:00,20595,20605,20595,20605,16
17/08/2010,12:29:00,20605,20620,20605,20620,30
17/08/2010,12:30:00,20615,20630,20615,20625,60
17/08/2010,12:31:00,20625,20625,20615,20615,15
17/08/2010,12:32:00,20620,20625,20615,20620,26
17/08/2010,12:33:00,20630,20630,20610,20615,40
17/08/2010,12:34:00,20615,20620,20610,20615,25
17/08/2010,12:35:00,20620,20620,20615,20615,6
17/08/2010,12:36:00,20620,20625,20615,20620,31
17/08/2010,12:37:00,20620,20620,20620,20620,5
17/08/2010,12:38:00,20620,20620,20615,20620,6
17/08/2010,12:39:00,20620,20620,20615,20615,5
17/08/2010,12:40:00,20615,20615,20615,20615,6
17/08/2010,12:41:00,20615,20615,20600,20605,15
17/08/2010,12:42:00,20605,20605,20605,20605,3
17/08/2010,12:43:00,20605,20610,20600,20605,14
17/08/2010,12:44:00,20600,20600,20600,20600,8
17/08/2010,12:45:00,20600,20615,20600,20610,8
17/08/2010,12:46:00,20605,20605,20605,20605,1
17/08/2010,12:47:00,20605,20605,20605,20605,2
17/08/2010,12:48:00,20605,20605,20600,20600,16
17/08/2010,12:49:00,20600,20605,20600,20605,6
17/08/2010,12:50:00,20600,20605,20600,20605,6
17/08/2010,12:51:00,20600,20605,20600,20605,6
17/08/2010,12:52:00,20600,20600,20600,20600,3
17/08/2010,12:53:00,20605,20605,20605,20605,1
17/08/2010,12:54:00,20605,20620,20605,20620,18
17/08/2010,12:55:00,20615,20620,20615,20620,4
17/08/2010,12:56:00,20620,20620,20615,20615,2
17/08/2010,12:57:00,20615,20615,20610,20610,4
17/08/2010,12:58:00,20610,20615,20610,20615,3
17/08/2010,12:59:00,20615,20625,20610,20620,20
17/08/2010,13:00:00,20615,20615,20600,20605,34
17/08/2010,13:01:00,20605,20605,20575,20595,47
17/08/2010,13:02:00,20595,20595,20585,20590,10
17/08/2010,13:03:00,20590,20595,20590,20595,5
17/08/2010,13:04:00,20595,20595,20590,20590,15
17/08/2010,13:05:00,20585,20585,20585,20585,3
17/08/2010,13:06:00,20585,20585,20575,20580,29
17/08/2010,13:07:00,20580,20580,20570,20575,24
17/08/2010,13:08:00,20570,20575,20570,20570,4
17/08/2010,13:09:00,20575,20575,20575,20575,6
17/08/2010,13:10:00,20575,20575,20570,20575,4
17/08/2010,13:11:00,20575,20575,20575,20575,2
17/08/2010,13:12:00,20580,20580,20580,20580,5
17/08/2010,13:13:00,20580,20580,20580,20580,1
17/08/2010,13:14:00,20585,20585,20575,20575,5
17/08/2010,13:15:00,20570,20570,20565,20570,9
17/08/2010,13:16:00,20565,20565,20565,20565,1
17/08/2010,13:17:00,20565,20565,20560,20560,5
17/08/2010,13:18:00,20565,20575,20565,20570,23
17/08/2010,13:20:00,20570,20570,20570,20570,3
17/08/2010,13:21:00,20570,20575,20570,20570,7
17/08/2010,13:22:00,20570,20570,20570,20570,2
17/08/2010,13:24:00,20570,20570,20570,20570,4
17/08/2010,13:25:00,20575,20575,20575,20575,1
17/08/2010,13:26:00,20575,20575,20560,20565,27
17/08/2010,13:27:00,20565,20570,20565,20570,12
17/08/2010,13:29:00,20565,20565,20545,20545,22
17/08/2010,13:30:00,20545,20555,20545,20555,17
17/08/2010,13:31:00,20560,20560,20555,20555,4
17/08/2010,13:33:00,20560,20565,20560,20565,4
17/08/2010,13:34:00,20560,20560,20560,20560,2
17/08/2010,13:35:00,20565,20570,20565,20570,5
17/08/2010,13:36:00,20570,20570,20570,20570,1
17/08/2010,13:37:00,20575,20575,20575,20575,1
17/08/2010,13:38:00,20575,20575,20570,20570,3
17/08/2010,13:39:00,20570,20570,20560,20560,9
17/08/2010,13:40:00,20560,20565,20555,20555,11
17/08/2010,13:41:00,20560,20565,20560,20560,6
17/08/2010,13:43:00,20560,20560,20560,20560,6
17/08/2010,13:45:00,20560,20560,20560,20560,1
17/08/2010,13:47:00,20570,20570,20560,20565,4
17/08/2010,13:49:00,20565,20565,20555,20555,12
17/08/2010,13:50:00,20555,20555,20550,20550,9
17/08/2010,13:51:00,20550,20550,20530,20535,18
17/08/2010,13:52:00,20530,20535,20530,20530,20
17/08/2010,13:53:00,20535,20540,20530,20535,18
17/08/2010,13:54:00,20540,20540,20535,20535,3
17/08/2010,13:55:00,20540,20540,20525,20525,19
17/08/2010,13:56:00,20525,20530,20525,20530,6
17/08/2010,13:57:00,20530,20535,20530,20535,7
17/08/2010,13:58:00,20540,20545,20540,20545,3
17/08/2010,13:59:00,20545,20545,20540,20540,2
17/08/2010,14:00:00,20540,20540,20530,20530,14
17/08/2010,14:01:00,20530,20535,20530,20530,4
17/08/2010,14:02:00,20540,20545,20540,20545,10
17/08/2010,14:03:00,20545,20560,20545,20550,22
17/08/2010,14:04:00,20550,20550,20545,20550,4
17/08/2010,14:05:00,20545,20545,20545,20545,4
17/08/2010,14:06:00,20545,20545,20540,20540,6
17/08/2010,14:07:00,20545,20545,20545,20545,2
17/08/2010,14:08:00,20550,20550,20545,20550,6
17/08/2010,14:09:00,20550,20550,20535,20540,8
17/08/2010,14:10:00,20535,20545,20535,20540,3
17/08/2010,14:11:00,20545,20545,20545,20545,3
17/08/2010,14:12:00,20545,20545,20540,20545,10
17/08/2010,14:13:00,20540,20545,20540,20545,3
17/08/2010,14:14:00,20550,20560,20550,20560,5
17/08/2010,14:15:00,20555,20555,20550,20550,2
17/08/2010,14:16:00,20550,20555,20550,20550,11
17/08/2010,14:17:00,20555,20555,20555,20555,1
17/08/2010,14:18:00,20560,20570,20560,20560,17
17/08/2010,14:19:00,20560,20560,20560,20560,2
17/08/2010,14:20:00,20565,20565,20560,20560,15
17/08/2010,14:21:00,20560,20560,20550,20550,13
17/08/2010,14:22:00,20555,20555,20545,20550,19
17/08/2010,14:23:00,20555,20555,20545,20545,15
17/08/2010,14:24:00,20545,20555,20545,20550,5
17/08/2010,14:25:00,20550,20550,20545,20550,6
17/08/2010,14:26:00,20540,20540,20540,20540,4
17/08/2010,14:27:00,20550,20550,20545,20550,18
17/08/2010,14:28:00,20550,20550,20550,20550,3
17/08/2010,14:29:00,20545,20545,20535,20540,16
17/08/2010,14:30:00,20540,20540,20485,20515,133
17/08/2010,14:31:00,20515,20520,20510,20510,13
17/08/2010,14:32:00,20515,20535,20515,20535,12
17/08/2010,14:33:00,20535,20545,20525,20545,17
17/08/2010,14:34:00,20540,20560,20540,20545,34
17/08/2010,14:35:00,20545,20550,20545,20550,6
17/08/2010,14:36:00,20555,20555,20550,20550,5
17/08/2010,14:37:00,20555,20585,20555,20585,19
17/08/2010,14:38:00,20580,20580,20565,20565,13
17/08/2010,14:39:00,20575,20575,20570,20570,8
17/08/2010,14:40:00,20565,20565,20565,20565,2
17/08/2010,14:41:00,20560,20560,20550,20550,16
17/08/2010,14:42:00,20545,20555,20545,20555,8
17/08/2010,14:43:00,20555,20560,20555,20555,9
17/08/2010,14:44:00,20560,20565,20560,20565,17
17/08/2010,14:45:00,20560,20585,20560,20585,33
17/08/2010,14:46:00,20580,20585,20575,20580,19
17/08/2010,14:47:00,20580,20585,20575,20580,11
17/08/2010,14:48:00,20580,20580,20555,20570,22
17/08/2010,14:49:00,20570,20570,20565,20570,4
17/08/2010,14:50:00,20565,20575,20560,20565,21
17/08/2010,14:51:00,20565,20565,20555,20555,9
17/08/2010,14:52:00,20550,20555,20550,20555,11
17/08/2010,14:53:00,20555,20565,20550,20565,10
17/08/2010,14:54:00,20565,20565,20560,20560,3
17/08/2010,14:56:00,20555,20555,20545,20545,8
17/08/2010,14:57:00,20545,20545,20545,20545,9
17/08/2010,14:58:00,20545,20545,20540,20540,4
17/08/2010,14:59:00,20540,20540,20540,20540,6
17/08/2010,15:00:00,20535,20535,20530,20530,48
17/08/2010,15:01:00,20530,20540,20530,20530,19
17/08/2010,15:02:00,20535,20535,20535,20535,3
17/08/2010,15:03:00,20540,20550,20540,20550,10
17/08/2010,15:04:00,20545,20545,20540,20540,6
17/08/2010,15:05:00,20535,20535,20530,20535,21
17/08/2010,15:06:00,20540,20545,20535,20535,18
17/08/2010,15:07:00,20535,20540,20535,20540,8
17/08/2010,15:08:00,20540,20545,20540,20545,2
17/08/2010,15:09:00,20540,20545,20540,20545,5
17/08/2010,15:11:00,20540,20540,20540,20540,4
17/08/2010,15:12:00,20545,20555,20545,20550,27
17/08/2010,15:13:00,20550,20555,20550,20555,10
17/08/2010,15:14:00,20560,20565,20555,20565,12
17/08/2010,15:15:00,20565,20605,20565,20590,95
17/08/2010,15:16:00,20580,20590,20580,20590,48
17/08/2010,15:17:00,20590,20610,20585,20605,54
17/08/2010,15:18:00,20600,20610,20595,20600,36
17/08/2010,15:19:00,20605,20605,20600,20605,9
17/08/2010,15:20:00,20600,20600,20590,20595,12
17/08/2010,15:21:00,20595,20595,20590,20590,8
17/08/2010,15:22:00,20585,20600,20585,20600,12
17/08/2010,15:23:00,20600,20605,20595,20595,8
17/08/2010,15:24:00,20600,20610,20600,20605,22
17/08/2010,15:25:00,20610,20610,20605,20605,4
17/08/2010,15:26:00,20610,20615,20610,20610,11
17/08/2010,15:27:00,20615,20620,20615,20620,27
17/08/2010,15:28:00,20620,20620,20620,20620,17
17/08/2010,15:29:00,20620,20620,20600,20605,40
17/08/2010,15:30:00,20600,20600,20580,20590,94
17/08/2010,15:31:00,20590,20595,20585,20590,30
17/08/2010,15:32:00,20590,20610,20590,20610,22
17/08/2010,15:33:00,20610,20615,20595,20595,42
17/08/2010,15:34:00,20600,20600,20575,20580,55
17/08/2010,15:35:00,20580,20590,20555,20555,45
17/08/2010,15:36:00,20560,20565,20560,20565,12
17/08/2010,15:37:00,20560,20570,20555,20560,21
17/08/2010,15:38:00,20560,20580,20560,20575,47
17/08/2010,15:39:00,20575,20600,20575,20600,42
17/08/2010,15:40:00,20590,20590,20580,20580,19
17/08/2010,15:41:00,20580,20585,20560,20560,40
17/08/2010,15:42:00,20560,20560,20545,20560,30
17/08/2010,15:43:00,20560,20570,20555,20560,19
17/08/2010,15:44:00,20555,20560,20555,20560,19
17/08/2010,15:45:00,20555,20560,20530,20540,123
17/08/2010,15:46:00,20545,20545,20520,20525,35
17/08/2010,15:47:00,20520,20525,20495,20510,91
17/08/2010,15:48:00,20505,20515,20505,20515,40
17/08/2010,15:49:00,20510,20510,20500,20510,40
17/08/2010,15:50:00,20515,20535,20515,20525,42
17/08/2010,15:51:00,20525,20525,20505,20510,65
17/08/2010,15:52:00,20520,20520,20505,20510,29
17/08/2010,15:53:00,20520,20530,20520,20530,9
17/08/2010,15:54:00,20525,20535,20515,20530,32
17/08/2010,15:55:00,20520,20535,20520,20525,17
17/08/2010,15:56:00,20520,20525,20515,20520,18
17/08/2010,15:57:00,20520,20520,20500,20510,44
17/08/2010,15:58:00,20510,20510,20505,20510,27
17/08/2010,15:59:00,20505,20535,20505,20535,42
17/08/2010,16:00:00,20535,20555,20530,20540,31
17/08/2010,16:01:00,20540,20560,20540,20550,27
17/08/2010,16:02:00,20555,20555,20525,20530,24
17/08/2010,16:03:00,20525,20540,20525,20530,31
17/08/2010,16:04:00,20535,20540,20535,20535,16
17/08/2010,16:05:00,20540,20545,20540,20545,14
17/08/2010,16:06:00,20545,20545,20530,20540,10
17/08/2010,16:07:00,20535,20535,20530,20530,15
17/08/2010,16:08:00,20535,20535,20530,20530,5
17/08/2010,16:09:00,20525,20530,20525,20525,16
17/08/2010,16:10:00,20520,20540,20515,20540,51
17/08/2010,16:11:00,20530,20530,20525,20525,16
17/08/2010,16:12:00,20525,20525,20505,20515,42
17/08/2010,16:13:00,20520,20520,20510,20515,24
17/08/2010,16:14:00,20510,20520,20510,20515,17
17/08/2010,16:15:00,20515,20525,20515,20520,20
17/08/2010,16:16:00,20520,20520,20510,20515,19
17/08/2010,16:17:00,20520,20520,20485,20495,78
17/08/2010,16:18:00,20490,20510,20485,20485,29
17/08/2010,16:19:00,20480,20495,20475,20495,52
17/08/2010,16:20:00,20490,20490,20480,20490,35
17/08/2010,16:21:00,20490,20515,20490,20510,13
17/08/2010,16:22:00,20515,20550,20505,20535,79
17/08/2010,16:23:00,20540,20540,20515,20525,41
17/08/2010,16:24:00,20530,20535,20520,20525,18
17/08/2010,16:25:00,20525,20525,20520,20525,9
17/08/2010,16:26:00,20525,20530,20520,20520,9
17/08/2010,16:27:00,20515,20530,20505,20525,35
17/08/2010,16:28:00,20525,20525,20510,20510,35
17/08/2010,16:29:00,20510,20515,20510,20510,20
17/08/2010,16:30:00,20515,20520,20505,20515,35
17/08/2010,16:31:00,20520,20520,20515,20515,26
17/08/2010,16:32:00,20515,20535,20510,20535,28
17/08/2010,16:33:00,20525,20530,20520,20525,10
17/08/2010,16:34:00,20530,20540,20525,20540,16
17/08/2010,16:35:00,20535,20540,20535,20535,9
17/08/2010,16:36:00,20535,20535,20520,20525,6
17/08/2010,16:37:00,20525,20530,20525,20525,21
17/08/2010,16:38:00,20525,20530,20525,20525,9
17/08/2010,16:39:00,20530,20550,20530,20550,23
17/08/2010,16:40:00,20555,20560,20545,20555,29
17/08/2010,16:41:00,20560,20565,20555,20560,27
17/08/2010,16:42:00,20560,20565,20550,20550,18
17/08/2010,16:43:00,20555,20560,20555,20560,10
17/08/2010,16:44:00,20560,20560,20560,20560,2
17/08/2010,16:45:00,20560,20570,20560,20565,27
17/08/2010,16:46:00,20560,20565,20555,20560,13
17/08/2010,16:47:00,20565,20565,20560,20560,13
17/08/2010,16:48:00,20565,20565,20565,20565,17
17/08/2010,16:49:00,20565,20575,20560,20565,25
17/08/2010,16:50:00,20570,20595,20570,20585,64
17/08/2010,16:51:00,20585,20585,20575,20575,18
17/08/2010,16:52:00,20575,20585,20570,20585,15
17/08/2010,16:53:00,20580,20580,20570,20570,13
17/08/2010,16:54:00,20570,20575,20565,20570,11
17/08/2010,16:55:00,20580,20585,20570,20580,31
17/08/2010,16:56:00,20580,20615,20580,20590,76
17/08/2010,16:57:00,20590,20605,20590,20600,32
17/08/2010,16:58:00,20605,20610,20595,20595,62
17/08/2010,16:59:00,20595,20600,20580,20580,43
17/08/2010,17:00:00,20585,20590,20580,20585,20
17/08/2010,17:01:00,20590,20615,20590,20605,60
17/08/2010,17:02:00,20605,20630,20605,20615,137
17/08/2010,17:03:00,20620,20620,20605,20605,30
17/08/2010,17:04:00,20615,20615,20610,20615,17
17/08/2010,17:05:00,20615,20625,20615,20620,61
17/08/2010,17:06:00,20620,20620,20600,20600,27
17/08/2010,17:07:00,20605,20610,20605,20605,6
17/08/2010,17:08:00,20615,20620,20610,20620,30
17/08/2010,17:09:00,20620,20625,20615,20620,16
17/08/2010,17:10:00,20625,20640,20620,20630,45
17/08/2010,17:11:00,20630,20630,20610,20620,49
17/08/2010,17:12:00,20625,20645,20620,20640,65
17/08/2010,17:13:00,20645,20660,20645,20660,85
17/08/2010,17:14:00,20650,20660,20645,20655,45
17/08/2010,17:15:00,20655,20660,20645,20650,25
17/08/2010,17:16:00,20655,20655,20645,20645,14
17/08/2010,17:17:00,20645,20645,20640,20640,16
17/08/2010,17:18:00,20640,20650,20640,20645,28
17/08/2010,17:19:00,20645,20645,20635,20635,17
17/08/2010,17:20:00,20640,20645,20635,20640,17
17/08/2010,17:21:00,20645,20650,20640,20650,30
17/08/2010,17:22:00,20650,20655,20645,20650,32
17/08/2010,17:23:00,20655,20675,20650,20675,58
17/08/2010,17:24:00,20670,20680,20670,20680,101
17/08/2010,17:25:00,20680,20685,20670,20680,25
17/08/2010,17:26:00,20685,20705,20685,20700,85
17/08/2010,17:27:00,20700,20700,20685,20685,24
17/08/2010,17:28:00,20690,20690,20680,20685,24
17/08/2010,17:29:00,20685,20685,20675,20675,89
17/08/2010,17:30:00,20675,20675,20660,20670,83
17/08/2010,17:31:00,20665,20680,20660,20680,39
17/08/2010,17:32:00,20680,20680,20670,20670,18
17/08/2010,17:33:00,20670,20670,20655,20670,37
17/08/2010,17:34:00,20665,20670,20665,20670,14
17/08/2010,17:35:00,20675,20680,20665,20680,43
17/08/2010,17:36:00,20680,20685,20675,20680,30
17/08/2010,17:37:00,20680,20680,20675,20675,8
17/08/2010,17:38:00,20675,20675,20670,20675,17
17/08/2010,17:39:00,20670,20685,20670,20670,27