DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
19/08/2010,09:00:00,20640,20730,20630,20700,282
19/08/2010,09:01:00,20700,20725,20695,20720,242
19/08/2010,09:02:00,20720,20725,20695,20695,116
19/08/2010,09:03:00,20700,20700,20690,20700,61
19/08/2010,09:04:00,20695,20700,20685,20685,65
19/08/2010,09:05:00,20690,20705,20685,20700,137
19/08/2010,09:06:00,20705,20705,20670,20685,70
19/08/2010,09:07:00,20680,20690,20675,20685,49
19/08/2010,09:08:00,20680,20685,20670,20675,64
19/08/2010,09:09:00,20670,20680,20670,20680,19
19/08/2010,09:10:00,20680,20680,20665,20670,28
19/08/2010,09:11:00,20670,20690,20665,20675,82
19/08/2010,09:12:00,20685,20685,20670,20675,70
19/08/2010,09:13:00,20675,20680,20650,20660,69
19/08/2010,09:14:00,20660,20665,20650,20660,33
19/08/2010,09:15:00,20660,20665,20630,20640,40
19/08/2010,09:16:00,20640,20650,20630,20635,53
19/08/2010,09:17:00,20640,20645,20630,20635,48
19/08/2010,09:18:00,20630,20640,20620,20640,42
19/08/2010,09:19:00,20635,20635,20605,20605,34
19/08/2010,09:20:00,20610,20630,20605,20620,81
19/08/2010,09:21:00,20620,20635,20615,20625,42
19/08/2010,09:22:00,20625,20630,20625,20625,14
19/08/2010,09:23:00,20625,20630,20590,20590,65
19/08/2010,09:24:00,20585,20600,20580,20600,106
19/08/2010,09:25:00,20605,20605,20575,20590,86
19/08/2010,09:26:00,20585,20610,20585,20595,65
19/08/2010,09:27:00,20595,20620,20590,20615,47
19/08/2010,09:28:00,20610,20615,20590,20605,79
19/08/2010,09:29:00,20595,20595,20585,20590,34
19/08/2010,09:30:00,20595,20610,20570,20575,143
19/08/2010,09:31:00,20575,20575,20540,20565,221
19/08/2010,09:32:00,20560,20570,20525,20555,197
19/08/2010,09:33:00,20550,20555,20535,20540,101
19/08/2010,09:34:00,20535,20555,20530,20530,104
19/08/2010,09:35:00,20525,20535,20495,20500,227
19/08/2010,09:36:00,20510,20535,20470,20535,267
19/08/2010,09:37:00,20535,20540,20515,20530,129
19/08/2010,09:38:00,20520,20535,20515,20535,79
19/08/2010,09:39:00,20525,20530,20495,20495,136
19/08/2010,09:40:00,20500,20500,20455,20470,152
19/08/2010,09:41:00,20460,20515,20455,20515,138
19/08/2010,09:42:00,20515,20515,20470,20470,104
19/08/2010,09:43:00,20465,20495,20465,20490,89
19/08/2010,09:44:00,20485,20495,20470,20485,70
19/08/2010,09:45:00,20490,20490,20410,20425,272
19/08/2010,09:46:00,20415,20435,20410,20430,118
19/08/2010,09:47:00,20425,20465,20420,20455,93
19/08/2010,09:48:00,20455,20455,20430,20450,83
19/08/2010,09:49:00,20450,20470,20445,20465,45
19/08/2010,09:50:00,20465,20465,20430,20440,114
19/08/2010,09:51:00,20445,20460,20445,20460,28
19/08/2010,09:52:00,20460,20460,20450,20455,38
19/08/2010,09:53:00,20460,20475,20460,20475,37
19/08/2010,09:54:00,20480,20480,20465,20465,49
19/08/2010,09:55:00,20470,20475,20450,20450,47
19/08/2010,09:56:00,20450,20460,20430,20450,88
19/08/2010,09:57:00,20455,20455,20425,20435,79
19/08/2010,09:58:00,20440,20440,20420,20440,62
19/08/2010,09:59:00,20440,20460,20435,20460,39
19/08/2010,10:00:00,20455,20455,20430,20435,158
19/08/2010,10:01:00,20435,20435,20420,20435,62
19/08/2010,10:02:00,20435,20450,20435,20445,31
19/08/2010,10:03:00,20450,20460,20445,20460,36
19/08/2010,10:04:00,20455,20490,20455,20490,71
19/08/2010,10:05:00,20485,20490,20480,20490,12
19/08/2010,10:06:00,20490,20490,20465,20475,47
19/08/2010,10:07:00,20470,20475,20455,20465,42
19/08/2010,10:08:00,20470,20490,20470,20480,41
19/08/2010,10:09:00,20475,20475,20465,20470,20
19/08/2010,10:10:00,20475,20485,20475,20480,23
19/08/2010,10:11:00,20480,20485,20465,20465,18
19/08/2010,10:12:00,20465,20480,20465,20480,29
19/08/2010,10:13:00,20475,20475,20465,20465,16
19/08/2010,10:14:00,20460,20470,20460,20470,15
19/08/2010,10:15:00,20470,20475,20470,20475,7
19/08/2010,10:16:00,20480,20480,20475,20480,31
19/08/2010,10:17:00,20475,20480,20470,20470,21
19/08/2010,10:18:00,20470,20470,20440,20455,48
19/08/2010,10:19:00,20455,20455,20455,20455,7
19/08/2010,10:20:00,20460,20465,20425,20430,64
19/08/2010,10:21:00,20425,20430,20420,20420,68
19/08/2010,10:22:00,20420,20430,20420,20420,54
19/08/2010,10:23:00,20415,20450,20415,20450,54
19/08/2010,10:24:00,20445,20460,20440,20440,60
19/08/2010,10:25:00,20445,20455,20445,20450,46
19/08/2010,10:26:00,20445,20445,20435,20445,15
19/08/2010,10:27:00,20445,20470,20445,20455,45
19/08/2010,10:28:00,20450,20455,20450,20455,5
19/08/2010,10:29:00,20455,20455,20445,20450,17
19/08/2010,10:30:00,20450,20510,20450,20500,104
19/08/2010,10:31:00,20505,20510,20490,20505,33
19/08/2010,10:32:00,20500,20515,20500,20510,29
19/08/2010,10:33:00,20515,20515,20495,20495,39
19/08/2010,10:34:00,20495,20495,20475,20485,46
19/08/2010,10:35:00,20485,20495,20485,20495,8
19/08/2010,10:36:00,20490,20500,20490,20490,25
19/08/2010,10:37:00,20495,20495,20490,20495,18
19/08/2010,10:38:00,20490,20495,20480,20490,43
19/08/2010,10:39:00,20485,20490,20485,20490,17
19/08/2010,10:40:00,20490,20505,20490,20500,28
19/08/2010,10:41:00,20500,20505,20500,20505,19
19/08/2010,10:42:00,20510,20510,20510,20510,24
19/08/2010,10:43:00,20510,20515,20510,20510,22
19/08/2010,10:44:00,20515,20535,20510,20530,40
19/08/2010,10:45:00,20530,20535,20520,20525,35
19/08/2010,10:46:00,20530,20530,20515,20515,14
19/08/2010,10:47:00,20520,20520,20505,20505,23
19/08/2010,10:48:00,20510,20515,20510,20510,9
19/08/2010,10:49:00,20515,20515,20510,20510,19
19/08/2010,10:50:00,20505,20505,20475,20485,56
19/08/2010,10:51:00,20485,20490,20480,20490,44
19/08/2010,10:52:00,20495,20495,20485,20490,23
19/08/2010,10:53:00,20485,20485,20485,20485,4
19/08/2010,10:54:00,20485,20490,20485,20490,11
19/08/2010,10:55:00,20490,20490,20485,20485,7
19/08/2010,10:56:00,20480,20485,20480,20480,30
19/08/2010,10:57:00,20480,20480,20470,20475,31
19/08/2010,10:58:00,20485,20495,20485,20495,20
19/08/2010,10:59:00,20495,20500,20485,20485,10
19/08/2010,11:00:00,20490,20495,20485,20490,29
19/08/2010,11:01:00,20485,20485,20480,20480,4
19/08/2010,11:02:00,20480,20490,20480,20485,10
19/08/2010,11:03:00,20480,20480,20475,20480,11
19/08/2010,11:04:00,20480,20480,20470,20480,14
19/08/2010,11:05:00,20480,20485,20475,20475,28
19/08/2010,11:06:00,20480,20485,20480,20485,5
19/08/2010,11:07:00,20485,20485,20480,20480,8
19/08/2010,11:08:00,20480,20495,20480,20490,33
19/08/2010,11:09:00,20490,20495,20485,20495,10
19/08/2010,11:10:00,20495,20520,20495,20515,59
19/08/2010,11:11:00,20515,20520,20515,20515,17
19/08/2010,11:12:00,20520,20520,20510,20510,18
19/08/2010,11:13:00,20515,20515,20515,20515,10
19/08/2010,11:14:00,20515,20515,20515,20515,4
19/08/2010,11:15:00,20515,20515,20510,20510,18
19/08/2010,11:17:00,20505,20515,20505,20510,11
19/08/2010,11:18:00,20505,20505,20505,20505,16
19/08/2010,11:19:00,20500,20500,20480,20485,33
19/08/2010,11:20:00,20485,20490,20485,20490,5
19/08/2010,11:21:00,20490,20490,20490,20490,3
19/08/2010,11:22:00,20495,20505,20495,20505,15
19/08/2010,11:23:00,20505,20515,20505,20515,4
19/08/2010,11:24:00,20515,20515,20505,20505,11
19/08/2010,11:25:00,20505,20505,20500,20505,15
19/08/2010,11:26:00,20505,20505,20505,20505,7
19/08/2010,11:27:00,20505,20505,20500,20500,12
19/08/2010,11:28:00,20500,20510,20500,20505,39
19/08/2010,11:29:00,20500,20500,20490,20490,13
19/08/2010,11:30:00,20490,20500,20470,20490,48
19/08/2010,11:31:00,20490,20500,20490,20500,11
19/08/2010,11:33:00,20500,20500,20490,20490,6
19/08/2010,11:34:00,20490,20495,20490,20495,8
19/08/2010,11:35:00,20500,20500,20500,20500,6
19/08/2010,11:36:00,20500,20500,20500,20500,1
19/08/2010,11:37:00,20500,20500,20490,20490,11
19/08/2010,11:38:00,20480,20495,20480,20495,13
19/08/2010,11:39:00,20480,20485,20480,20480,16
19/08/2010,11:40:00,20485,20485,20480,20480,14
19/08/2010,11:41:00,20475,20480,20475,20480,17
19/08/2010,11:42:00,20475,20475,20475,20475,9
19/08/2010,11:43:00,20480,20500,20480,20495,33
19/08/2010,11:44:00,20495,20495,20495,20495,12
19/08/2010,11:45:00,20495,20495,20495,20495,7
19/08/2010,11:46:00,20490,20490,20485,20490,10
19/08/2010,11:47:00,20500,20500,20500,20500,7
19/08/2010,11:48:00,20500,20510,20495,20505,24
19/08/2010,11:49:00,20510,20510,20500,20505,7
19/08/2010,11:50:00,20510,20525,20510,20515,47
19/08/2010,11:51:00,20515,20520,20510,20510,9
19/08/2010,11:52:00,20515,20515,20510,20515,6
19/08/2010,11:53:00,20515,20515,20505,20510,12
19/08/2010,11:54:00,20510,20510,20505,20505,15
19/08/2010,11:55:00,20500,20505,20495,20500,15
19/08/2010,11:56:00,20505,20505,20505,20505,2
19/08/2010,11:57:00,20505,20505,20500,20505,14
19/08/2010,11:58:00,20505,20515,20505,20505,8
19/08/2010,11:59:00,20505,20510,20505,20505,17
19/08/2010,12:00:00,20510,20535,20505,20530,73
19/08/2010,12:01:00,20535,20545,20530,20540,94
19/08/2010,12:02:00,20540,20570,20540,20560,89
19/08/2010,12:03:00,20560,20590,20550,20570,242
19/08/2010,12:04:00,20575,20585,20565,20580,58
19/08/2010,12:05:00,20580,20595,20575,20585,99
19/08/2010,12:06:00,20590,20615,20590,20600,145
19/08/2010,12:07:00,20605,20645,20605,20635,288
19/08/2010,12:08:00,20645,20650,20630,20640,97
19/08/2010,12:09:00,20640,20645,20625,20630,79
19/08/2010,12:10:00,20630,20650,20630,20635,67
19/08/2010,12:11:00,20640,20645,20635,20640,61
19/08/2010,12:12:00,20640,20660,20640,20655,195
19/08/2010,12:13:00,20655,20660,20625,20625,86
19/08/2010,12:14:00,20625,20635,20615,20625,70
19/08/2010,12:15:00,20625,20660,20625,20655,111
19/08/2010,12:16:00,20655,20655,20635,20640,38
19/08/2010,12:17:00,20640,20650,20635,20640,34
19/08/2010,12:18:00,20640,20650,20625,20630,58
19/08/2010,12:19:00,20635,20640,20630,20630,33
19/08/2010,12:20:00,20630,20645,20625,20645,16
19/08/2010,12:21:00,20645,20645,20635,20635,23
19/08/2010,12:22:00,20635,20640,20630,20630,22
19/08/2010,12:23:00,20630,20630,20620,20620,14
19/08/2010,12:24:00,20620,20625,20615,20625,21
19/08/2010,12:25:00,20625,20650,20625,20650,49
19/08/2010,12:26:00,20650,20675,20650,20650,120
19/08/2010,12:27:00,20650,20660,20650,20655,27
19/08/2010,12:28:00,20655,20655,20655,20655,6
19/08/2010,12:29:00,20650,20660,20640,20655,42
19/08/2010,12:30:00,20660,20675,20655,20660,84
19/08/2010,12:31:00,20660,20660,20655,20655,10
19/08/2010,12:32:00,20660,20665,20645,20655,40
19/08/2010,12:33:00,20655,20655,20650,20650,10
19/08/2010,12:34:00,20650,20660,20650,20650,14
19/08/2010,12:35:00,20650,20650,20650,20650,1
19/08/2010,12:36:00,20645,20655,20645,20650,4
19/08/2010,12:37:00,20655,20655,20655,20655,4
19/08/2010,12:38:00,20655,20655,20655,20655,4
19/08/2010,12:39:00,20655,20660,20655,20660,4
19/08/2010,12:40:00,20655,20660,20650,20650,15
19/08/2010,12:41:00,20660,20660,20655,20660,12
19/08/2010,12:42:00,20655,20655,20650,20650,10
19/08/2010,12:43:00,20645,20660,20640,20645,21
19/08/2010,12:44:00,20645,20645,20640,20640,16
19/08/2010,12:45:00,20640,20645,20640,20640,7
19/08/2010,12:46:00,20640,20640,20640,20640,11
19/08/2010,12:47:00,20635,20635,20630,20635,16
19/08/2010,12:48:00,20630,20630,20630,20630,6
19/08/2010,12:49:00,20630,20635,20630,20635,14
19/08/2010,12:50:00,20635,20635,20635,20635,6
19/08/2010,12:51:00,20630,20640,20630,20640,20
19/08/2010,12:52:00,20640,20640,20635,20640,8
19/08/2010,12:53:00,20635,20645,20635,20635,6
19/08/2010,12:54:00,20635,20635,20625,20630,17
19/08/2010,12:55:00,20630,20635,20630,20635,4
19/08/2010,12:56:00,20640,20650,20630,20635,50
19/08/2010,12:57:00,20645,20645,20635,20635,8
19/08/2010,12:58:00,20635,20640,20635,20640,3
19/08/2010,12:59:00,20635,20645,20635,20640,12
19/08/2010,13:00:00,20640,20655,20640,20645,31
19/08/2010,13:01:00,20645,20645,20640,20640,6
19/08/2010,13:02:00,20640,20645,20635,20640,13
19/08/2010,13:03:00,20645,20645,20640,20640,13
19/08/2010,13:04:00,20640,20645,20635,20645,12
19/08/2010,13:05:00,20645,20650,20640,20645,18
19/08/2010,13:06:00,20645,20645,20645,20645,4
19/08/2010,13:08:00,20645,20650,20640,20640,12
19/08/2010,13:09:00,20645,20645,20640,20645,6
19/08/2010,13:10:00,20645,20645,20645,20645,4
19/08/2010,13:11:00,20640,20645,20640,20640,16
19/08/2010,13:12:00,20640,20650,20640,20645,8
19/08/2010,13:13:00,20645,20645,20645,20645,1
19/08/2010,13:15:00,20650,20650,20640,20645,6
19/08/2010,13:16:00,20645,20645,20640,20640,6
19/08/2010,13:17:00,20645,20650,20640,20640,10
19/08/2010,13:18:00,20640,20645,20640,20645,7
19/08/2010,13:19:00,20650,20650,20645,20645,19
19/08/2010,13:20:00,20645,20645,20645,20645,9
19/08/2010,13:21:00,20640,20640,20640,20640,3
19/08/2010,13:22:00,20640,20640,20640,20640,2
19/08/2010,13:23:00,20640,20640,20625,20625,17
19/08/2010,13:24:00,20630,20630,20630,20630,5
19/08/2010,13:25:00,20630,20630,20625,20630,6
19/08/2010,13:26:00,20625,20625,20610,20620,24
19/08/2010,13:27:00,20620,20620,20615,20620,7
19/08/2010,13:28:00,20615,20620,20610,20610,11
19/08/2010,13:29:00,20610,20610,20610,20610,4
19/08/2010,13:30:00,20605,20620,20605,20615,14
19/08/2010,13:31:00,20620,20625,20610,20615,21
19/08/2010,13:32:00,20620,20620,20620,20620,4
19/08/2010,13:34:00,20615,20615,20610,20615,7
19/08/2010,13:35:00,20610,20610,20605,20610,5
19/08/2010,13:36:00,20610,20610,20610,20610,3
19/08/2010,13:37:00,20610,20610,20610,20610,1
19/08/2010,13:38:00,20610,20610,20610,20610,9
19/08/2010,13:39:00,20615,20615,20615,20615,1
19/08/2010,13:40:00,20615,20615,20610,20610,8
19/08/2010,13:41:00,20615,20625,20610,20615,21
19/08/2010,13:42:00,20615,20615,20615,20615,6
19/08/2010,13:43:00,20615,20615,20615,20615,4
19/08/2010,13:44:00,20620,20630,20620,20630,17
19/08/2010,13:45:00,20630,20640,20625,20635,22
19/08/2010,13:46:00,20625,20625,20625,20625,2
19/08/2010,13:47:00,20630,20630,20625,20625,5
19/08/2010,13:48:00,20630,20630,20630,20630,1
19/08/2010,13:49:00,20625,20625,20625,20625,3
19/08/2010,13:50:00,20620,20620,20620,20620,1
19/08/2010,13:52:00,20620,20620,20620,20620,2
19/08/2010,13:54:00,20625,20625,20620,20620,3
19/08/2010,13:55:00,20625,20625,20625,20625,5
19/08/2010,13:56:00,20625,20625,20625,20625,2
19/08/2010,13:57:00,20625,20625,20625,20625,4
19/08/2010,13:58:00,20625,20625,20625,20625,3
19/08/2010,13:59:00,20625,20630,20625,20630,3
19/08/2010,14:00:00,20630,20635,20625,20625,7
19/08/2010,14:01:00,20625,20625,20625,20625,2
19/08/2010,14:02:00,20625,20625,20625,20625,6
19/08/2010,14:03:00,20630,20635,20630,20635,2
19/08/2010,14:04:00,20630,20630,20630,20630,2
19/08/2010,14:05:00,20625,20625,20625,20625,3
19/08/2010,14:06:00,20625,20625,20625,20625,11
19/08/2010,14:08:00,20625,20625,20625,20625,2
19/08/2010,14:09:00,20625,20625,20625,20625,1
19/08/2010,14:11:00,20625,20630,20625,20630,6
19/08/2010,14:12:00,20630,20645,20625,20640,38
19/08/2010,14:13:00,20640,20650,20640,20650,19
19/08/2010,14:14:00,20640,20640,20630,20630,23
19/08/2010,14:15:00,20630,20635,20630,20635,6
19/08/2010,14:16:00,20635,20640,20635,20640,7
19/08/2010,14:17:00,20630,20630,20630,20630,4
19/08/2010,14:18:00,20630,20645,20630,20635,52
19/08/2010,14:19:00,20635,20640,20630,20640,36
19/08/2010,14:20:00,20640,20645,20640,20640,15
19/08/2010,14:21:00,20635,20650,20635,20650,8
19/08/2010,14:22:00,20650,20655,20630,20630,47
19/08/2010,14:23:00,20635,20640,20635,20635,13
19/08/2010,14:24:00,20630,20635,20615,20615,28
19/08/2010,14:25:00,20610,20615,20585,20600,71
19/08/2010,14:26:00,20600,20600,20565,20565,71
19/08/2010,14:27:00,20570,20585,20565,20565,33
19/08/2010,14:28:00,20570,20585,20570,20580,9
19/08/2010,14:29:00,20585,20650,20585,20630,68
19/08/2010,14:30:00,20650,20660,20490,20510,403
19/08/2010,14:31:00,20500,20520,20480,20480,178
19/08/2010,14:32:00,20480,20485,20460,20465,198
19/08/2010,14:33:00,20460,20470,20420,20445,258
19/08/2010,14:34:00,20445,20450,20405,20420,228
19/08/2010,14:35:00,20415,20455,20410,20440,174
19/08/2010,14:36:00,20450,20455,20425,20425,101
19/08/2010,14:37:00,20420,20445,20410,20440,119
19/08/2010,14:38:00,20440,20445,20425,20425,68
19/08/2010,14:39:00,20425,20435,20410,20425,169
19/08/2010,14:40:00,20425,20430,20410,20410,106
19/08/2010,14:41:00,20405,20420,20395,20410,192
19/08/2010,14:42:00,20400,20420,20390,20410,98
19/08/2010,14:43:00,20405,20420,20400,20410,34
19/08/2010,14:44:00,20405,20455,20405,20440,71
19/08/2010,14:45:00,20435,20455,20430,20435,60
19/08/2010,14:46:00,20440,20440,20435,20435,9
19/08/2010,14:47:00,20435,20445,20435,20440,12
19/08/2010,14:48:00,20435,20445,20430,20440,28
19/08/2010,14:49:00,20445,20450,20435,20440,39
19/08/2010,14:50:00,20440,20455,20435,20455,25
19/08/2010,14:51:00,20450,20455,20450,20455,29
19/08/2010,14:52:00,20455,20460,20455,20460,16
19/08/2010,14:53:00,20460,20470,20455,20455,20
19/08/2010,14:54:00,20460,20460,20445,20445,19
19/08/2010,14:55:00,20440,20455,20440,20450,33
19/08/2010,14:56:00,20450,20465,20440,20440,43
19/08/2010,14:57:00,20445,20445,20430,20440,22
19/08/2010,14:58:00,20440,20465,20440,20465,54
19/08/2010,14:59:00,20460,20465,20455,20465,25
19/08/2010,15:00:00,20465,20465,20460,20465,13
19/08/2010,15:01:00,20460,20460,20450,20460,33
19/08/2010,15:02:00,20460,20460,20440,20455,85
19/08/2010,15:03:00,20455,20455,20445,20450,17
19/08/2010,15:04:00,20450,20480,20450,20475,58
19/08/2010,15:05:00,20480,20480,20460,20470,14
19/08/2010,15:06:00,20470,20470,20450,20450,30
19/08/2010,15:07:00,20450,20460,20450,20455,33
19/08/2010,15:08:00,20450,20460,20450,20460,14
19/08/2010,15:09:00,20460,20460,20450,20450,22
19/08/2010,15:10:00,20445,20460,20445,20450,28
19/08/2010,15:11:00,20450,20450,20445,20450,19
19/08/2010,15:12:00,20450,20455,20450,20450,10
19/08/2010,15:13:00,20440,20450,20440,20445,18
19/08/2010,15:14:00,20445,20450,20445,20450,13
19/08/2010,15:15:00,20445,20445,20445,20445,8
19/08/2010,15:16:00,20445,20445,20440,20440,6
19/08/2010,15:17:00,20440,20450,20430,20450,10
19/08/2010,15:18:00,20445,20465,20440,20455,19
19/08/2010,15:19:00,20460,20460,20455,20455,11
19/08/2010,15:20:00,20460,20460,20460,20460,2
19/08/2010,15:21:00,20460,20460,20450,20455,12
19/08/2010,15:22:00,20450,20455,20450,20455,5
19/08/2010,15:23:00,20445,20450,20440,20450,44
19/08/2010,15:24:00,20445,20450,20445,20450,16
19/08/2010,15:25:00,20450,20450,20445,20445,5
19/08/2010,15:26:00,20450,20450,20445,20445,4
19/08/2010,15:27:00,20450,20455,20450,20455,20
19/08/2010,15:28:00,20455,20455,20450,20455,6
19/08/2010,15:29:00,20455,20455,20445,20445,6
19/08/2010,15:30:00,20440,20450,20430,20435,111
19/08/2010,15:31:00,20435,20440,20420,20420,55
19/08/2010,15:32:00,20425,20440,20425,20430,35
19/08/2010,15:33:00,20425,20425,20405,20420,66
19/08/2010,15:34:00,20420,20430,20420,20430,14
19/08/2010,15:35:00,20435,20470,20435,20465,64
19/08/2010,15:36:00,20460,20495,20460,20495,72
19/08/2010,15:37:00,20495,20495,20470,20480,37
19/08/2010,15:38:00,20475,20475,20460,20470,41
19/08/2010,15:39:00,20465,20470,20450,20460,31
19/08/2010,15:40:00,20460,20460,20440,20460,28
19/08/2010,15:41:00,20460,20470,20460,20465,29
19/08/2010,15:42:00,20460,20485,20450,20470,43
19/08/2010,15:43:00,20470,20475,20455,20460,17
19/08/2010,15:44:00,20465,20480,20465,20470,19
19/08/2010,15:45:00,20475,20480,20460,20465,75
19/08/2010,15:46:00,20475,20490,20465,20485,45
19/08/2010,15:47:00,20485,20485,20460,20470,33
19/08/2010,15:48:00,20475,20480,20465,20480,26
19/08/2010,15:49:00,20475,20475,20460,20465,46
19/08/2010,15:50:00,20460,20470,20440,20445,91
19/08/2010,15:51:00,20445,20455,20430,20445,35
19/08/2010,15:52:00,20435,20440,20400,20400,61
19/08/2010,15:53:00,20400,20420,20400,20420,42
19/08/2010,15:54:00,20410,20420,20410,20415,27
19/08/2010,15:55:00,20410,20420,20405,20415,32
19/08/2010,15:56:00,20420,20435,20405,20435,58
19/08/2010,15:57:00,20435,20450,20420,20435,92
19/08/2010,15:58:00,20435,20435,20425,20425,15
19/08/2010,15:59:00,20425,20430,20410,20430,64
19/08/2010,16:00:00,20420,20420,20275,20310,501
19/08/2010,16:01:00,20310,20310,20275,20275,161
19/08/2010,16:02:00,20270,20270,20180,20230,409
19/08/2010,16:03:00,20240,20250,20185,20185,258
19/08/2010,16:04:00,20185,20230,20185,20215,228
19/08/2010,16:05:00,20210,20225,20180,20195,198
19/08/2010,16:06:00,20200,20225,20195,20225,98
19/08/2010,16:07:00,20220,20235,20210,20230,120
19/08/2010,16:08:00,20230,20255,20225,20250,89
19/08/2010,16:09:00,20250,20250,20235,20240,58
19/08/2010,16:10:00,20235,20245,20230,20235,89
19/08/2010,16:11:00,20235,20255,20230,20250,111
19/08/2010,16:12:00,20250,20265,20250,20260,131
19/08/2010,16:13:00,20265,20285,20260,20280,75
19/08/2010,16:14:00,20275,20285,20270,20280,59
19/08/2010,16:15:00,20275,20290,20270,20285,62
19/08/2010,16:16:00,20285,20320,20280,20320,99
19/08/2010,16:17:00,20320,20325,20295,20295,38
19/08/2010,16:18:00,20300,20300,20285,20300,45
19/08/2010,16:19:00,20305,20325,20300,20320,49
19/08/2010,16:20:00,20315,20320,20280,20285,100
19/08/2010,16:21:00,20290,20290,20270,20270,46
19/08/2010,16:22:00,20270,20285,20265,20270,58
19/08/2010,16:23:00,20265,20275,20245,20255,55
19/08/2010,16:24:00,20250,20255,20240,20255,44
19/08/2010,16:25:00,20255,20255,20225,20235,63
19/08/2010,16:26:00,20230,20230,20200,20210,110
19/08/2010,16:27:00,20210,20220,20195,20210,95
19/08/2010,16:28:00,20215,20215,20180,20195,102
19/08/2010,16:29:00,20200,20205,20190,20195,69
19/08/2010,16:30:00,20190,20190,20155,20165,147
19/08/2010,16:31:00,20165,20165,20120,20130,103
19/08/2010,16:32:00,20135,20150,20130,20140,115
19/08/2010,16:33:00,20145,20175,20145,20175,72
19/08/2010,16:34:00,20170,20200,20170,20200,73
19/08/2010,16:35:00,20190,20195,20180,20180,50
19/08/2010,16:36:00,20175,20175,20140,20140,99
19/08/2010,16:37:00,20140,20140,20115,20120,79
19/08/2010,16:38:00,20120,20150,20120,20120,89
19/08/2010,16:39:00,20130,20135,20115,20120,97
19/08/2010,16:40:00,20125,20140,20090,20100,181
19/08/2010,16:41:00,20105,20130,20100,20110,67
19/08/2010,16:42:00,20120,20150,20115,20150,62
19/08/2010,16:43:00,20145,20145,20125,20130,76
19/08/2010,16:44:00,20125,20130,20115,20125,52
19/08/2010,16:45:00,20120,20125,20095,20105,55
19/08/2010,16:46:00,20105,20120,20100,20120,72
19/08/2010,16:47:00,20120,20130,20115,20115,53
19/08/2010,16:48:00,20120,20145,20120,20135,42
19/08/2010,16:49:00,20140,20165,20140,20160,51
19/08/2010,16:50:00,20160,20160,20145,20160,46
19/08/2010,16:51:00,20160,20160,20135,20150,40
19/08/2010,16:52:00,20155,20160,20125,20130,43
19/08/2010,16:53:00,20130,20145,20115,20120,35
19/08/2010,16:54:00,20120,20120,20100,20105,81
19/08/2010,16:55:00,20110,20140,20105,20125,81
19/08/2010,16:56:00,20125,20140,20125,20125,12
19/08/2010,16:57:00,20125,20145,20125,20145,22
19/08/2010,16:58:00,20145,20155,20135,20150,41
19/08/2010,16:59:00,20140,20140,20130,20130,52
19/08/2010,17:00:00,20125,20130,20115,20125,77
19/08/2010,17:01:00,20125,20135,20125,20130,39
19/08/2010,17:02:00,20125,20125,20100,20100,73
19/08/2010,17:03:00,20105,20120,20090,20095,119
19/08/2010,17:04:00,20095,20095,20060,20065,175
19/08/2010,17:05:00,20070,20100,20065,20095,77
19/08/2010,17:06:00,20100,20100,20060,20060,91
19/08/2010,17:07:00,20070,20085,20055,20085,91
19/08/2010,17:08:00,20090,20100,20085,20090,63
19/08/2010,17:09:00,20090,20105,20080,20105,30
19/08/2010,17:10:00,20105,20120,20100,20100,50
19/08/2010,17:11:00,20105,20135,20105,20130,43
19/08/2010,17:12:00,20130,20135,20115,20115,56
19/08/2010,17:13:00,20115,20130,20100,20115,51
19/08/2010,17:14:00,20115,20125,20105,20105,29
19/08/2010,17:15:00,20105,20125,20105,20120,29
19/08/2010,17:16:00,20125,20125,20110,20110,31
19/08/2010,17:17:00,20110,20120,20105,20110,105
19/08/2010,17:18:00,20115,20140,20115,20135,90
19/08/2010,17:19:00,20130,20130,20115,20120,43
19/08/2010,17:20:00,20120,20130,20110,20125,40
19/08/2010,17:21:00,20120,20140,20120,20135,53
19/08/2010,17:22:00,20135,20140,20115,20125,46
19/08/2010,17:23:00,20120,20125,20110,20120,34
19/08/2010,17:24:00,20115,20125,20115,20115,56
19/08/2010,17:25:00,20115,20165,20110,20160,165
19/08/2010,17:26:00,20155,20160,20130,20130,104
19/08/2010,17:27:00,20130,20145,20130,20140,47
19/08/2010,17:28:00,20140,20145,20120,20120,67
19/08/2010,17:29:00,20120,20120,20110,20120,89
19/08/2010,17:30:00,20120,20140,20110,20115,157
19/08/2010,17:31:00,20115,20115,20085,20085,106
19/08/2010,17:32:00,20085,20085,20070,20075,57
19/08/2010,17:33:00,20075,20075,20055,20065,122
19/08/2010,17:34:00,20070,20090,20050,20090,159
19/08/2010,17:35:00,20085,20095,20075,20085,87
19/08/2010,17:36:00,20085,20095,20085,20090,32
19/08/2010,17:37:00,20090,20095,20085,20085,23
19/08/2010,17:38:00,20085,20085,20065,20075,34
19/08/2010,17:39:00,20080,20080,20070,20080,32