DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
18/08/2010,09:00:00,20575,20605,20575,20580,43
18/08/2010,09:01:00,20580,20595,20570,20570,59
18/08/2010,09:02:00,20570,20575,20540,20540,166
18/08/2010,09:03:00,20535,20545,20520,20545,145
18/08/2010,09:04:00,20535,20540,20530,20540,76
18/08/2010,09:05:00,20540,20545,20520,20530,79
18/08/2010,09:06:00,20525,20550,20525,20550,72
18/08/2010,09:07:00,20550,20550,20535,20550,45
18/08/2010,09:08:00,20540,20570,20540,20555,44
18/08/2010,09:09:00,20565,20565,20545,20565,70
18/08/2010,09:10:00,20565,20580,20560,20575,40
18/08/2010,09:11:00,20575,20575,20560,20565,33
18/08/2010,09:12:00,20570,20580,20565,20580,26
18/08/2010,09:13:00,20580,20585,20545,20550,43
18/08/2010,09:14:00,20555,20560,20550,20550,34
18/08/2010,09:15:00,20550,20580,20540,20580,59
18/08/2010,09:16:00,20580,20580,20565,20565,32
18/08/2010,09:17:00,20565,20565,20550,20555,59
18/08/2010,09:18:00,20560,20560,20555,20555,7
18/08/2010,09:19:00,20555,20565,20555,20565,21
18/08/2010,09:20:00,20560,20565,20555,20565,17
18/08/2010,09:21:00,20565,20590,20560,20585,39
18/08/2010,09:22:00,20580,20585,20575,20575,23
18/08/2010,09:23:00,20580,20580,20575,20575,15
18/08/2010,09:24:00,20580,20590,20580,20585,16
18/08/2010,09:25:00,20580,20590,20580,20580,10
18/08/2010,09:26:00,20590,20590,20580,20585,9
18/08/2010,09:27:00,20580,20580,20575,20575,21
18/08/2010,09:28:00,20575,20580,20570,20575,17
18/08/2010,09:29:00,20575,20575,20570,20575,8
18/08/2010,09:30:00,20575,20575,20545,20545,78
18/08/2010,09:31:00,20550,20550,20545,20550,26
18/08/2010,09:32:00,20550,20550,20545,20550,14
18/08/2010,09:33:00,20545,20545,20535,20540,45
18/08/2010,09:34:00,20540,20540,20530,20535,25
18/08/2010,09:35:00,20530,20530,20505,20520,66
18/08/2010,09:36:00,20520,20525,20515,20520,23
18/08/2010,09:37:00,20515,20540,20515,20530,25
18/08/2010,09:38:00,20535,20535,20525,20525,10
18/08/2010,09:39:00,20520,20520,20500,20505,50
18/08/2010,09:40:00,20500,20500,20460,20475,211
18/08/2010,09:41:00,20475,20485,20465,20480,61
18/08/2010,09:42:00,20475,20485,20475,20485,51
18/08/2010,09:43:00,20480,20485,20470,20470,71
18/08/2010,09:44:00,20470,20475,20455,20470,94
18/08/2010,09:45:00,20470,20480,20470,20475,36
18/08/2010,09:46:00,20475,20475,20460,20465,64
18/08/2010,09:47:00,20465,20470,20465,20470,14
18/08/2010,09:48:00,20470,20480,20455,20455,38
18/08/2010,09:49:00,20455,20470,20450,20460,39
18/08/2010,09:50:00,20455,20460,20435,20435,79
18/08/2010,09:51:00,20435,20445,20420,20440,130
18/08/2010,09:52:00,20440,20440,20425,20435,50
18/08/2010,09:53:00,20435,20435,20410,20415,47
18/08/2010,09:54:00,20415,20415,20385,20400,137
18/08/2010,09:55:00,20395,20410,20395,20405,46
18/08/2010,09:56:00,20400,20425,20400,20425,45
18/08/2010,09:57:00,20420,20425,20415,20425,45
18/08/2010,09:58:00,20425,20440,20405,20410,92
18/08/2010,09:59:00,20410,20415,20400,20405,86
18/08/2010,10:00:00,20400,20420,20400,20405,65
18/08/2010,10:01:00,20415,20420,20405,20420,31
18/08/2010,10:02:00,20415,20430,20415,20425,15
18/08/2010,10:03:00,20430,20430,20410,20420,62
18/08/2010,10:04:00,20415,20430,20415,20425,19
18/08/2010,10:05:00,20425,20430,20420,20430,8
18/08/2010,10:06:00,20425,20425,20425,20425,32
18/08/2010,10:07:00,20420,20420,20410,20410,20
18/08/2010,10:08:00,20415,20415,20410,20415,34
18/08/2010,10:09:00,20420,20420,20415,20415,26
18/08/2010,10:10:00,20420,20420,20415,20415,9
18/08/2010,10:11:00,20415,20425,20410,20425,24
18/08/2010,10:12:00,20430,20435,20425,20425,32
18/08/2010,10:13:00,20425,20435,20425,20435,20
18/08/2010,10:14:00,20435,20445,20435,20440,48
18/08/2010,10:15:00,20445,20445,20440,20445,24
18/08/2010,10:16:00,20440,20440,20430,20430,20
18/08/2010,10:17:00,20435,20435,20430,20435,15
18/08/2010,10:18:00,20440,20445,20440,20445,18
18/08/2010,10:19:00,20450,20460,20450,20455,29
18/08/2010,10:20:00,20455,20455,20455,20455,8
18/08/2010,10:21:00,20455,20455,20425,20425,75
18/08/2010,10:22:00,20425,20430,20420,20425,19
18/08/2010,10:23:00,20430,20435,20430,20435,12
18/08/2010,10:24:00,20435,20435,20435,20435,7
18/08/2010,10:25:00,20435,20440,20430,20435,28
18/08/2010,10:26:00,20430,20435,20430,20430,15
18/08/2010,10:27:00,20430,20435,20430,20435,22
18/08/2010,10:28:00,20435,20435,20435,20435,1
18/08/2010,10:29:00,20435,20445,20435,20440,14
18/08/2010,10:30:00,20440,20440,20435,20435,12
18/08/2010,10:31:00,20430,20435,20425,20425,29
18/08/2010,10:32:00,20425,20430,20425,20430,19
18/08/2010,10:33:00,20430,20430,20425,20425,5
18/08/2010,10:34:00,20430,20430,20430,20430,5
18/08/2010,10:35:00,20435,20450,20435,20440,33
18/08/2010,10:36:00,20440,20455,20440,20455,14
18/08/2010,10:37:00,20450,20455,20445,20450,35
18/08/2010,10:38:00,20450,20450,20450,20450,5
18/08/2010,10:39:00,20445,20450,20445,20450,17
18/08/2010,10:40:00,20445,20450,20440,20450,19
18/08/2010,10:41:00,20445,20450,20445,20445,9
18/08/2010,10:42:00,20450,20450,20440,20445,20
18/08/2010,10:43:00,20440,20450,20440,20445,11
18/08/2010,10:44:00,20440,20455,20440,20455,19
18/08/2010,10:45:00,20450,20460,20450,20455,19
18/08/2010,10:46:00,20455,20460,20440,20440,28
18/08/2010,10:47:00,20440,20440,20400,20415,108
18/08/2010,10:48:00,20420,20435,20420,20435,24
18/08/2010,10:49:00,20425,20435,20425,20435,12
18/08/2010,10:50:00,20440,20440,20430,20430,18
18/08/2010,10:51:00,20430,20435,20420,20430,30
18/08/2010,10:52:00,20425,20435,20425,20430,25
18/08/2010,10:53:00,20430,20435,20430,20435,14
18/08/2010,10:54:00,20435,20435,20430,20435,14
18/08/2010,10:55:00,20435,20435,20430,20435,11
18/08/2010,10:56:00,20435,20445,20435,20440,22
18/08/2010,10:57:00,20445,20445,20440,20445,15
18/08/2010,10:58:00,20450,20455,20445,20445,16
18/08/2010,10:59:00,20450,20450,20440,20445,24
18/08/2010,11:00:00,20440,20440,20430,20440,88
18/08/2010,11:01:00,20435,20440,20435,20440,10
18/08/2010,11:02:00,20445,20445,20445,20445,1
18/08/2010,11:03:00,20445,20475,20440,20475,32
18/08/2010,11:04:00,20475,20475,20465,20470,18
18/08/2010,11:05:00,20470,20475,20460,20470,29
18/08/2010,11:06:00,20475,20495,20475,20490,47
18/08/2010,11:07:00,20490,20510,20490,20500,50
18/08/2010,11:08:00,20505,20540,20505,20525,164
18/08/2010,11:09:00,20530,20535,20510,20515,34
18/08/2010,11:10:00,20515,20535,20515,20530,36
18/08/2010,11:11:00,20535,20540,20515,20520,35
18/08/2010,11:12:00,20525,20530,20520,20530,8
18/08/2010,11:13:00,20535,20535,20520,20525,24
18/08/2010,11:14:00,20525,20555,20525,20550,44
18/08/2010,11:15:00,20555,20615,20555,20585,288
18/08/2010,11:16:00,20590,20615,20590,20605,154
18/08/2010,11:17:00,20610,20625,20610,20610,72
18/08/2010,11:18:00,20620,20640,20620,20635,111
18/08/2010,11:19:00,20635,20640,20600,20615,135
18/08/2010,11:20:00,20615,20620,20610,20615,77
18/08/2010,11:21:00,20620,20620,20610,20620,41
18/08/2010,11:22:00,20615,20635,20610,20630,76
18/08/2010,11:23:00,20630,20635,20605,20605,51
18/08/2010,11:24:00,20610,20610,20585,20600,62
18/08/2010,11:25:00,20595,20600,20595,20600,37
18/08/2010,11:26:00,20595,20595,20575,20580,51
18/08/2010,11:27:00,20570,20580,20565,20565,43
18/08/2010,11:28:00,20570,20585,20570,20580,17
18/08/2010,11:29:00,20580,20590,20580,20585,34
18/08/2010,11:30:00,20590,20610,20590,20595,112
18/08/2010,11:31:00,20590,20600,20590,20600,22
18/08/2010,11:32:00,20595,20595,20585,20585,22
18/08/2010,11:33:00,20585,20585,20585,20585,4
18/08/2010,11:34:00,20580,20595,20580,20595,35
18/08/2010,11:35:00,20595,20595,20590,20590,7
18/08/2010,11:36:00,20595,20600,20595,20600,24
18/08/2010,11:37:00,20600,20600,20590,20590,36
18/08/2010,11:38:00,20590,20605,20585,20600,28
18/08/2010,11:39:00,20600,20610,20595,20605,25
18/08/2010,11:40:00,20605,20610,20600,20610,23
18/08/2010,11:41:00,20610,20610,20600,20600,27
18/08/2010,11:42:00,20600,20615,20595,20595,25
18/08/2010,11:43:00,20600,20610,20600,20600,18
18/08/2010,11:44:00,20595,20595,20590,20595,29
18/08/2010,11:45:00,20600,20610,20600,20610,20
18/08/2010,11:46:00,20615,20620,20615,20615,38
18/08/2010,11:47:00,20620,20625,20615,20620,11
18/08/2010,11:48:00,20625,20635,20600,20600,40
18/08/2010,11:49:00,20615,20625,20615,20615,21
18/08/2010,11:50:00,20620,20620,20615,20620,8
18/08/2010,11:51:00,20620,20620,20605,20610,22
18/08/2010,11:52:00,20610,20625,20610,20620,42
18/08/2010,11:53:00,20620,20620,20615,20615,5
18/08/2010,11:54:00,20620,20620,20610,20610,4
18/08/2010,11:55:00,20620,20625,20620,20620,9
18/08/2010,11:56:00,20615,20620,20615,20615,9
18/08/2010,11:57:00,20615,20615,20615,20615,1
18/08/2010,11:58:00,20615,20620,20610,20615,14
18/08/2010,11:59:00,20615,20615,20605,20610,12
18/08/2010,12:00:00,20610,20615,20605,20615,20
18/08/2010,12:01:00,20610,20610,20600,20600,80
18/08/2010,12:02:00,20610,20610,20590,20600,45
18/08/2010,12:03:00,20595,20595,20585,20590,26
18/08/2010,12:04:00,20580,20580,20570,20570,11
18/08/2010,12:05:00,20570,20585,20570,20580,27
18/08/2010,12:06:00,20580,20585,20580,20580,18
18/08/2010,12:07:00,20580,20580,20580,20580,2
18/08/2010,12:08:00,20595,20595,20590,20595,14
18/08/2010,12:09:00,20595,20595,20595,20595,1
18/08/2010,12:10:00,20590,20590,20590,20590,10
18/08/2010,12:11:00,20590,20590,20585,20590,7
18/08/2010,12:12:00,20585,20590,20585,20590,9
18/08/2010,12:14:00,20585,20590,20585,20590,11
18/08/2010,12:15:00,20590,20590,20570,20570,22
18/08/2010,12:16:00,20570,20570,20555,20565,32
18/08/2010,12:17:00,20560,20570,20560,20565,16
18/08/2010,12:18:00,20565,20565,20565,20565,1
18/08/2010,12:19:00,20570,20575,20570,20575,16
18/08/2010,12:20:00,20575,20575,20575,20575,2
18/08/2010,12:21:00,20575,20580,20575,20580,2
18/08/2010,12:22:00,20570,20570,20560,20560,8
18/08/2010,12:23:00,20560,20560,20560,20560,2
18/08/2010,12:24:00,20560,20580,20560,20560,32
18/08/2010,12:25:00,20565,20565,20555,20560,13
18/08/2010,12:26:00,20565,20575,20565,20575,18
18/08/2010,12:27:00,20580,20590,20575,20575,45
18/08/2010,12:28:00,20575,20575,20575,20575,1
18/08/2010,12:29:00,20580,20580,20565,20565,16
18/08/2010,12:30:00,20570,20575,20565,20565,12
18/08/2010,12:31:00,20565,20565,20565,20565,1
18/08/2010,12:32:00,20565,20570,20565,20570,9
18/08/2010,12:33:00,20570,20585,20570,20570,15
18/08/2010,12:34:00,20575,20580,20575,20580,2
18/08/2010,12:35:00,20580,20580,20580,20580,2
18/08/2010,12:36:00,20580,20585,20580,20585,5
18/08/2010,12:37:00,20590,20590,20590,20590,14
18/08/2010,12:38:00,20595,20595,20585,20585,10
18/08/2010,12:39:00,20585,20585,20585,20585,1
18/08/2010,12:40:00,20580,20580,20570,20570,14
18/08/2010,12:41:00,20570,20575,20570,20575,10
18/08/2010,12:42:00,20570,20570,20560,20560,10
18/08/2010,12:43:00,20560,20565,20560,20565,3
18/08/2010,12:44:00,20565,20565,20565,20565,1
18/08/2010,12:45:00,20560,20560,20560,20560,2
18/08/2010,12:47:00,20560,20560,20540,20540,32
18/08/2010,12:48:00,20540,20540,20540,20540,8
18/08/2010,12:49:00,20545,20545,20535,20545,35
18/08/2010,12:50:00,20540,20545,20540,20545,7
18/08/2010,12:51:00,20545,20550,20545,20550,5
18/08/2010,12:52:00,20550,20555,20550,20555,2
18/08/2010,12:53:00,20555,20555,20555,20555,1
18/08/2010,12:55:00,20550,20550,20550,20550,3
18/08/2010,12:56:00,20550,20555,20550,20555,6
18/08/2010,12:57:00,20560,20560,20555,20555,3
18/08/2010,12:58:00,20550,20555,20540,20555,31
18/08/2010,12:59:00,20555,20560,20555,20555,12
18/08/2010,13:00:00,20565,20570,20560,20570,13
18/08/2010,13:01:00,20565,20565,20560,20565,3
18/08/2010,13:03:00,20565,20565,20565,20565,4
18/08/2010,13:04:00,20570,20570,20565,20570,8
18/08/2010,13:05:00,20575,20575,20565,20565,17
18/08/2010,13:06:00,20565,20570,20565,20570,3
18/08/2010,13:07:00,20575,20575,20575,20575,1
18/08/2010,13:08:00,20570,20585,20570,20580,15
18/08/2010,13:09:00,20585,20585,20580,20580,6
18/08/2010,13:10:00,20580,20580,20580,20580,3
18/08/2010,13:11:00,20585,20585,20580,20580,3
18/08/2010,13:12:00,20580,20580,20580,20580,3
18/08/2010,13:13:00,20570,20570,20570,20570,4
18/08/2010,13:14:00,20575,20575,20575,20575,12
18/08/2010,13:16:00,20565,20565,20565,20565,4
18/08/2010,13:17:00,20560,20560,20560,20560,1
18/08/2010,13:18:00,20565,20565,20565,20565,2
18/08/2010,13:19:00,20570,20570,20570,20570,1
18/08/2010,13:20:00,20570,20570,20570,20570,1
18/08/2010,13:21:00,20575,20575,20575,20575,12
18/08/2010,13:22:00,20575,20575,20575,20575,3
18/08/2010,13:24:00,20575,20575,20575,20575,4
18/08/2010,13:26:00,20575,20580,20575,20580,10
18/08/2010,13:27:00,20580,20580,20580,20580,4
18/08/2010,13:28:00,20585,20585,20585,20585,6
18/08/2010,13:29:00,20590,20590,20580,20580,20
18/08/2010,13:30:00,20590,20590,20575,20575,7
18/08/2010,13:31:00,20580,20580,20580,20580,1
18/08/2010,13:32:00,20585,20585,20580,20580,7
18/08/2010,13:33:00,20590,20590,20590,20590,5
18/08/2010,13:34:00,20585,20585,20580,20580,3
18/08/2010,13:35:00,20580,20590,20575,20590,25
18/08/2010,13:36:00,20585,20590,20585,20585,7
18/08/2010,13:37:00,20585,20590,20585,20590,4
18/08/2010,13:38:00,20595,20610,20595,20605,23
18/08/2010,13:39:00,20610,20610,20610,20610,1
18/08/2010,13:40:00,20605,20605,20605,20605,1
18/08/2010,13:41:00,20605,20605,20605,20605,2
18/08/2010,13:42:00,20600,20600,20600,20600,1
18/08/2010,13:43:00,20600,20610,20600,20610,17
18/08/2010,13:44:00,20610,20615,20605,20615,11
18/08/2010,13:45:00,20615,20625,20615,20625,11
18/08/2010,13:46:00,20620,20625,20620,20620,5
18/08/2010,13:47:00,20625,20625,20620,20620,7
18/08/2010,13:48:00,20620,20620,20620,20620,2
18/08/2010,13:49:00,20625,20625,20615,20615,2
18/08/2010,13:50:00,20615,20620,20610,20610,24
18/08/2010,13:51:00,20615,20620,20615,20615,4
18/08/2010,13:52:00,20620,20620,20615,20615,8
18/08/2010,13:53:00,20610,20610,20610,20610,8
18/08/2010,13:54:00,20610,20615,20610,20610,3
18/08/2010,13:55:00,20605,20605,20590,20595,15
18/08/2010,13:56:00,20600,20600,20595,20600,9
18/08/2010,13:57:00,20600,20600,20600,20600,4
18/08/2010,13:58:00,20590,20595,20590,20595,8
18/08/2010,14:00:00,20590,20595,20590,20595,6
18/08/2010,14:01:00,20595,20595,20595,20595,7
18/08/2010,14:02:00,20590,20595,20590,20595,10
18/08/2010,14:03:00,20600,20605,20600,20600,10
18/08/2010,14:04:00,20605,20620,20605,20615,16
18/08/2010,14:05:00,20615,20615,20600,20600,6
18/08/2010,14:06:00,20605,20610,20605,20610,6
18/08/2010,14:07:00,20605,20605,20600,20600,15
18/08/2010,14:08:00,20605,20605,20605,20605,2
18/08/2010,14:09:00,20605,20610,20600,20610,42
18/08/2010,14:10:00,20615,20615,20615,20615,1
18/08/2010,14:11:00,20610,20610,20605,20610,7
18/08/2010,14:12:00,20610,20610,20610,20610,1
18/08/2010,14:13:00,20605,20605,20595,20595,16
18/08/2010,14:14:00,20595,20605,20595,20600,8
18/08/2010,14:15:00,20600,20615,20600,20615,30
18/08/2010,14:16:00,20610,20620,20610,20620,8
18/08/2010,14:17:00,20620,20625,20620,20625,11
18/08/2010,14:18:00,20625,20625,20625,20625,3
18/08/2010,14:19:00,20625,20625,20620,20620,12
18/08/2010,14:20:00,20620,20625,20620,20620,12
18/08/2010,14:21:00,20625,20630,20625,20630,16
18/08/2010,14:22:00,20625,20625,20625,20625,7
18/08/2010,14:23:00,20625,20630,20625,20625,7
18/08/2010,14:24:00,20620,20625,20620,20625,10
18/08/2010,14:25:00,20630,20635,20630,20635,18
18/08/2010,14:26:00,20640,20640,20630,20630,21
18/08/2010,14:27:00,20625,20625,20625,20625,8
18/08/2010,14:28:00,20625,20625,20625,20625,6
18/08/2010,14:29:00,20630,20630,20625,20625,4
18/08/2010,14:30:00,20625,20630,20615,20615,45
18/08/2010,14:31:00,20615,20615,20605,20605,7
18/08/2010,14:32:00,20610,20610,20610,20610,13
18/08/2010,14:33:00,20610,20610,20600,20600,11
18/08/2010,14:34:00,20600,20600,20595,20595,7
18/08/2010,14:35:00,20590,20595,20590,20595,17
18/08/2010,14:36:00,20595,20600,20590,20600,17
18/08/2010,14:37:00,20600,20600,20600,20600,12
18/08/2010,14:38:00,20600,20605,20600,20605,12
18/08/2010,14:39:00,20605,20605,20605,20605,3
18/08/2010,14:40:00,20605,20610,20605,20610,8
18/08/2010,14:41:00,20615,20625,20615,20625,28
18/08/2010,14:42:00,20620,20625,20620,20625,4
18/08/2010,14:43:00,20630,20630,20630,20630,1
18/08/2010,14:44:00,20630,20630,20625,20625,7
18/08/2010,14:45:00,20625,20625,20625,20625,11
18/08/2010,14:47:00,20625,20625,20625,20625,1
18/08/2010,14:48:00,20630,20650,20630,20645,58
18/08/2010,14:49:00,20650,20660,20645,20650,57
18/08/2010,14:50:00,20655,20655,20640,20645,20
18/08/2010,14:51:00,20645,20645,20640,20645,8
18/08/2010,14:52:00,20650,20650,20640,20640,17
18/08/2010,14:53:00,20640,20645,20635,20645,26
18/08/2010,14:54:00,20640,20640,20640,20640,7
18/08/2010,14:55:00,20635,20635,20630,20630,15
18/08/2010,14:56:00,20630,20640,20630,20640,6
18/08/2010,14:57:00,20630,20630,20625,20630,10
18/08/2010,14:58:00,20630,20640,20630,20630,7
18/08/2010,14:59:00,20625,20625,20625,20625,4
18/08/2010,15:00:00,20630,20635,20625,20630,10
18/08/2010,15:01:00,20625,20635,20625,20630,10
18/08/2010,15:02:00,20630,20630,20630,20630,6
18/08/2010,15:03:00,20625,20630,20620,20625,14
18/08/2010,15:04:00,20625,20625,20610,20610,16
18/08/2010,15:05:00,20615,20615,20610,20610,5
18/08/2010,15:06:00,20610,20610,20610,20610,6
18/08/2010,15:07:00,20615,20615,20615,20615,3
18/08/2010,15:08:00,20610,20615,20610,20615,6
18/08/2010,15:09:00,20615,20615,20605,20605,12
18/08/2010,15:10:00,20610,20615,20610,20615,8
18/08/2010,15:11:00,20615,20620,20615,20620,2
18/08/2010,15:12:00,20615,20615,20615,20615,4
18/08/2010,15:13:00,20610,20610,20600,20605,13
18/08/2010,15:14:00,20605,20605,20605,20605,2
18/08/2010,15:16:00,20605,20605,20600,20600,20
18/08/2010,15:17:00,20605,20605,20600,20605,3
18/08/2010,15:18:00,20605,20610,20605,20610,5
18/08/2010,15:19:00,20610,20620,20610,20615,16
18/08/2010,15:20:00,20610,20610,20610,20610,13
18/08/2010,15:21:00,20615,20615,20615,20615,6
18/08/2010,15:22:00,20615,20615,20610,20610,15
18/08/2010,15:23:00,20610,20610,20605,20605,11
18/08/2010,15:24:00,20610,20610,20605,20605,5
18/08/2010,15:25:00,20600,20605,20600,20605,12
18/08/2010,15:26:00,20605,20605,20605,20605,11
18/08/2010,15:27:00,20600,20605,20600,20605,8
18/08/2010,15:28:00,20605,20610,20590,20595,24
18/08/2010,15:29:00,20600,20605,20590,20605,10
18/08/2010,15:30:00,20600,20605,20590,20595,34
18/08/2010,15:31:00,20595,20595,20575,20585,23
18/08/2010,15:32:00,20575,20590,20575,20580,45
18/08/2010,15:33:00,20575,20590,20565,20585,43
18/08/2010,15:34:00,20580,20580,20560,20565,47
18/08/2010,15:35:00,20560,20570,20555,20565,56
18/08/2010,15:36:00,20570,20570,20540,20550,68
18/08/2010,15:37:00,20555,20570,20550,20560,44
18/08/2010,15:38:00,20560,20580,20560,20575,35
18/08/2010,15:39:00,20575,20580,20570,20580,51
18/08/2010,15:40:00,20575,20575,20540,20540,50
18/08/2010,15:41:00,20535,20560,20530,20550,73
18/08/2010,15:42:00,20555,20560,20535,20555,38
18/08/2010,15:43:00,20545,20550,20545,20550,12
18/08/2010,15:44:00,20540,20540,20510,20520,133
18/08/2010,15:45:00,20520,20520,20480,20500,201
18/08/2010,15:46:00,20490,20505,20480,20500,125
18/08/2010,15:47:00,20500,20505,20490,20495,67
18/08/2010,15:48:00,20495,20515,20490,20515,56
18/08/2010,15:49:00,20510,20515,20505,20515,43
18/08/2010,15:50:00,20510,20510,20460,20465,143
18/08/2010,15:51:00,20465,20490,20460,20485,69
18/08/2010,15:52:00,20480,20495,20475,20480,64
18/08/2010,15:53:00,20475,20510,20475,20505,56
18/08/2010,15:54:00,20505,20510,20500,20510,66
18/08/2010,15:55:00,20505,20515,20500,20510,43
18/08/2010,15:56:00,20510,20510,20490,20495,31
18/08/2010,15:57:00,20495,20505,20495,20500,12
18/08/2010,15:58:00,20505,20520,20505,20515,22
18/08/2010,15:59:00,20520,20520,20520,20520,4
18/08/2010,16:00:00,20520,20530,20520,20525,34
18/08/2010,16:01:00,20530,20530,20515,20520,29
18/08/2010,16:02:00,20525,20525,20515,20515,26
18/08/2010,16:03:00,20510,20525,20510,20510,46
18/08/2010,16:04:00,20510,20555,20500,20540,93
18/08/2010,16:05:00,20540,20550,20535,20535,30
18/08/2010,16:06:00,20535,20555,20535,20555,24
18/08/2010,16:07:00,20555,20565,20550,20560,38
18/08/2010,16:08:00,20560,20565,20540,20555,72
18/08/2010,16:09:00,20550,20555,20540,20540,20
18/08/2010,16:10:00,20545,20560,20545,20560,18
18/08/2010,16:11:00,20560,20580,20560,20565,47
18/08/2010,16:12:00,20570,20575,20565,20565,37
18/08/2010,16:13:00,20565,20580,20565,20575,21
18/08/2010,16:14:00,20580,20580,20550,20550,38
18/08/2010,16:15:00,20560,20575,20560,20570,35
18/08/2010,16:16:00,20565,20570,20560,20560,32
18/08/2010,16:17:00,20570,20580,20560,20565,21
18/08/2010,16:18:00,20570,20575,20560,20565,39
18/08/2010,16:19:00,20565,20570,20555,20555,10
18/08/2010,16:20:00,20560,20560,20545,20545,12
18/08/2010,16:21:00,20545,20550,20535,20540,31
18/08/2010,16:22:00,20535,20545,20535,20540,19
18/08/2010,16:23:00,20535,20550,20525,20530,27
18/08/2010,16:24:00,20525,20535,20525,20535,16
18/08/2010,16:25:00,20535,20540,20530,20530,20
18/08/2010,16:26:00,20540,20540,20515,20520,30
18/08/2010,16:27:00,20520,20535,20520,20530,33
18/08/2010,16:28:00,20525,20525,20505,20515,54
18/08/2010,16:29:00,20515,20515,20505,20505,42
18/08/2010,16:30:00,20510,20515,20505,20505,97
18/08/2010,16:31:00,20505,20505,20485,20505,65
18/08/2010,16:32:00,20500,20515,20500,20510,48
18/08/2010,16:33:00,20510,20520,20505,20520,14
18/08/2010,16:34:00,20515,20525,20505,20510,35
18/08/2010,16:35:00,20515,20520,20510,20515,40
18/08/2010,16:36:00,20510,20525,20510,20525,21
18/08/2010,16:37:00,20530,20540,20525,20540,41
18/08/2010,16:38:00,20540,20540,20525,20535,21
18/08/2010,16:39:00,20530,20530,20510,20525,40
18/08/2010,16:40:00,20530,20530,20520,20520,5
18/08/2010,16:41:00,20525,20530,20525,20525,20
18/08/2010,16:42:00,20530,20545,20530,20540,20
18/08/2010,16:43:00,20540,20540,20525,20540,29
18/08/2010,16:44:00,20540,20540,20530,20535,7
18/08/2010,16:45:00,20530,20535,20530,20535,13
18/08/2010,16:46:00,20530,20530,20515,20520,27
18/08/2010,16:47:00,20520,20530,20520,20530,17
18/08/2010,16:48:00,20525,20525,20510,20515,21
18/08/2010,16:49:00,20515,20530,20515,20515,27
18/08/2010,16:50:00,20520,20520,20510,20510,29
18/08/2010,16:51:00,20515,20515,20505,20505,50
18/08/2010,16:52:00,20500,20505,20490,20505,32
18/08/2010,16:53:00,20505,20505,20500,20505,25
18/08/2010,16:54:00,20515,20515,20500,20505,30
18/08/2010,16:55:00,20500,20505,20490,20490,31
18/08/2010,16:56:00,20490,20495,20485,20495,53
18/08/2010,16:57:00,20500,20505,20495,20500,20
18/08/2010,16:58:00,20500,20510,20500,20510,13
18/08/2010,16:59:00,20505,20515,20505,20515,24
18/08/2010,17:00:00,20510,20515,20510,20510,4
18/08/2010,17:01:00,20510,20510,20500,20500,13
18/08/2010,17:02:00,20500,20510,20500,20510,31
18/08/2010,17:03:00,20515,20530,20515,20530,39
18/08/2010,17:04:00,20535,20535,20530,20535,22
18/08/2010,17:05:00,20535,20540,20535,20540,10
18/08/2010,17:06:00,20540,20560,20540,20560,50
18/08/2010,17:07:00,20560,20565,20540,20540,60
18/08/2010,17:08:00,20545,20550,20520,20520,120
18/08/2010,17:09:00,20535,20535,20510,20510,66
18/08/2010,17:10:00,20510,20525,20510,20515,22
18/08/2010,17:11:00,20515,20520,20510,20520,23
18/08/2010,17:12:00,20520,20530,20515,20515,49
18/08/2010,17:13:00,20520,20520,20515,20520,36
18/08/2010,17:14:00,20520,20530,20520,20520,31
18/08/2010,17:15:00,20530,20530,20510,20510,57
18/08/2010,17:16:00,20520,20520,20505,20510,48
18/08/2010,17:17:00,20510,20515,20500,20510,47
18/08/2010,17:18:00,20515,20520,20510,20520,5
18/08/2010,17:19:00,20510,20510,20485,20510,87
18/08/2010,17:20:00,20505,20510,20500,20505,29
18/08/2010,17:21:00,20505,20535,20505,20520,43
18/08/2010,17:22:00,20525,20545,20525,20545,33
18/08/2010,17:23:00,20540,20545,20535,20535,25
18/08/2010,17:24:00,20535,20560,20530,20560,74
18/08/2010,17:25:00,20565,20575,20560,20560,58
18/08/2010,17:26:00,20565,20570,20560,20560,32
18/08/2010,17:27:00,20560,20575,20560,20560,86
18/08/2010,17:28:00,20565,20570,20555,20560,49
18/08/2010,17:29:00,20560,20560,20530,20535,92
18/08/2010,17:30:00,20535,20535,20500,20520,130
18/08/2010,17:31:00,20515,20530,20515,20525,30
18/08/2010,17:32:00,20520,20535,20520,20535,26
18/08/2010,17:33:00,20535,20545,20535,20535,18
18/08/2010,17:34:00,20530,20530,20510,20520,28
18/08/2010,17:35:00,20520,20530,20515,20530,35
18/08/2010,17:36:00,20530,20530,20520,20520,10
18/08/2010,17:37:00,20520,20545,20520,20545,33
18/08/2010,17:38:00,20535,20550,20535,20550,27
18/08/2010,17:39:00,20555,20565,20535,20540,24