DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
20/08/2010,09:00:00,20010,20150,20010,20080,295
20/08/2010,09:01:00,20085,20120,20080,20120,179
20/08/2010,09:02:00,20120,20120,20085,20090,127
20/08/2010,09:03:00,20090,20155,20085,20130,211
20/08/2010,09:04:00,20130,20145,20110,20130,137
20/08/2010,09:05:00,20125,20140,20115,20125,97
20/08/2010,09:06:00,20125,20135,20115,20130,55
20/08/2010,09:07:00,20130,20130,20110,20110,36
20/08/2010,09:08:00,20120,20120,20105,20105,44
20/08/2010,09:09:00,20100,20105,20090,20100,41
20/08/2010,09:10:00,20100,20105,20085,20085,59
20/08/2010,09:11:00,20090,20095,20080,20080,22
20/08/2010,09:12:00,20075,20075,20060,20070,93
20/08/2010,09:13:00,20070,20090,20070,20085,22
20/08/2010,09:14:00,20085,20100,20085,20090,49
20/08/2010,09:15:00,20085,20090,20060,20060,67
20/08/2010,09:16:00,20060,20070,20060,20060,21
20/08/2010,09:17:00,20060,20065,20050,20055,34
20/08/2010,09:18:00,20055,20070,20050,20065,16
20/08/2010,09:19:00,20070,20080,20060,20060,21
20/08/2010,09:20:00,20070,20110,20070,20105,43
20/08/2010,09:21:00,20115,20120,20105,20115,28
20/08/2010,09:22:00,20120,20130,20115,20130,25
20/08/2010,09:23:00,20125,20130,20120,20125,34
20/08/2010,09:24:00,20125,20125,20105,20110,37
20/08/2010,09:25:00,20110,20120,20100,20100,106
20/08/2010,09:26:00,20095,20100,20085,20085,51
20/08/2010,09:27:00,20080,20085,20075,20080,64
20/08/2010,09:28:00,20080,20080,20030,20035,155
20/08/2010,09:29:00,20030,20045,20030,20030,133
20/08/2010,09:30:00,20030,20040,20015,20035,107
20/08/2010,09:31:00,20040,20050,20035,20040,29
20/08/2010,09:32:00,20040,20040,20015,20025,57
20/08/2010,09:33:00,20020,20055,20020,20050,63
20/08/2010,09:34:00,20045,20045,20040,20040,17
20/08/2010,09:35:00,20040,20045,20040,20045,15
20/08/2010,09:36:00,20050,20055,20045,20045,19
20/08/2010,09:37:00,20050,20070,20050,20070,42
20/08/2010,09:38:00,20075,20090,20075,20090,25
20/08/2010,09:39:00,20095,20110,20095,20100,57
20/08/2010,09:40:00,20100,20100,20095,20095,13
20/08/2010,09:41:00,20095,20095,20070,20085,44
20/08/2010,09:42:00,20080,20085,20065,20065,48
20/08/2010,09:43:00,20060,20070,20055,20070,39
20/08/2010,09:44:00,20070,20080,20070,20070,39
20/08/2010,09:45:00,20070,20070,20050,20050,49
20/08/2010,09:46:00,20050,20050,20025,20040,89
20/08/2010,09:47:00,20035,20040,20030,20035,45
20/08/2010,09:48:00,20030,20035,20005,20015,107
20/08/2010,09:49:00,20015,20020,20005,20020,67
20/08/2010,09:50:00,20020,20020,19995,19995,80
20/08/2010,09:51:00,19995,20030,19995,20010,81
20/08/2010,09:52:00,20010,20015,20005,20005,52
20/08/2010,09:53:00,20010,20040,20010,20040,36
20/08/2010,09:54:00,20040,20055,20000,20010,96
20/08/2010,09:55:00,20010,20020,20010,20010,24
20/08/2010,09:56:00,20005,20030,20005,20025,23
20/08/2010,09:57:00,20020,20025,20015,20025,18
20/08/2010,09:58:00,20025,20025,20020,20020,7
20/08/2010,09:59:00,20010,20010,20000,20000,14
20/08/2010,10:00:00,20005,20040,20005,20040,37
20/08/2010,10:01:00,20030,20035,20020,20035,21
20/08/2010,10:02:00,20035,20040,20035,20040,5
20/08/2010,10:03:00,20045,20070,20045,20070,41
20/08/2010,10:04:00,20070,20090,20070,20075,40
20/08/2010,10:05:00,20070,20070,20045,20060,38
20/08/2010,10:06:00,20050,20055,20040,20045,64
20/08/2010,10:07:00,20045,20050,20015,20015,78
20/08/2010,10:08:00,20015,20035,20015,20015,51
20/08/2010,10:09:00,20015,20020,20010,20015,35
20/08/2010,10:10:00,20015,20015,20005,20010,28
20/08/2010,10:11:00,20010,20010,19965,19980,150
20/08/2010,10:12:00,19970,19990,19960,19980,80
20/08/2010,10:13:00,19975,19980,19940,19945,124
20/08/2010,10:14:00,19950,19980,19940,19970,70
20/08/2010,10:15:00,19975,19985,19965,19975,20
20/08/2010,10:16:00,19970,19970,19960,19965,25
20/08/2010,10:17:00,19970,19975,19960,19960,41
20/08/2010,10:18:00,19965,19965,19950,19955,34
20/08/2010,10:19:00,19950,19950,19950,19950,6
20/08/2010,10:20:00,19945,19970,19940,19970,49
20/08/2010,10:21:00,19965,19985,19965,19980,51
20/08/2010,10:22:00,19985,19990,19980,19985,30
20/08/2010,10:23:00,19990,19990,19985,19985,25
20/08/2010,10:24:00,19980,19980,19970,19975,31
20/08/2010,10:25:00,19975,19990,19975,19985,36
20/08/2010,10:26:00,19985,20005,19980,19980,88
20/08/2010,10:27:00,19975,19975,19945,19950,73
20/08/2010,10:28:00,19950,19970,19950,19970,32
20/08/2010,10:29:00,19970,19990,19970,19985,30
20/08/2010,10:30:00,19990,19990,19970,19970,17
20/08/2010,10:31:00,19970,19970,19960,19960,15
20/08/2010,10:32:00,19955,19960,19940,19955,45
20/08/2010,10:33:00,19955,19970,19955,19965,42
20/08/2010,10:34:00,19965,19965,19960,19965,14
20/08/2010,10:35:00,19965,19965,19950,19955,62
20/08/2010,10:36:00,19960,19960,19940,19940,46
20/08/2010,10:37:00,19940,19940,19920,19930,91
20/08/2010,10:38:00,19930,19945,19930,19935,62
20/08/2010,10:39:00,19935,19940,19925,19930,43
20/08/2010,10:40:00,19935,19955,19930,19955,50
20/08/2010,10:41:00,19955,19955,19940,19955,19
20/08/2010,10:42:00,19955,19965,19955,19960,20
20/08/2010,10:43:00,19970,19985,19970,19980,31
20/08/2010,10:44:00,19980,19985,19980,19985,11
20/08/2010,10:45:00,19980,19980,19955,19960,45
20/08/2010,10:46:00,19960,19960,19945,19955,38
20/08/2010,10:47:00,19950,19960,19950,19960,11
20/08/2010,10:48:00,19950,19960,19950,19960,4
20/08/2010,10:49:00,19960,19960,19940,19940,28
20/08/2010,10:50:00,19940,19955,19940,19945,21
20/08/2010,10:51:00,19945,19945,19925,19925,29
20/08/2010,10:52:00,19945,19945,19930,19935,42
20/08/2010,10:53:00,19940,19945,19935,19945,52
20/08/2010,10:54:00,19945,19945,19935,19935,25
20/08/2010,10:55:00,19940,19945,19930,19930,26
20/08/2010,10:56:00,19935,19945,19935,19940,11
20/08/2010,10:57:00,19945,19945,19935,19935,21
20/08/2010,10:58:00,19940,19965,19940,19965,61
20/08/2010,10:59:00,19960,19965,19955,19955,19
20/08/2010,11:00:00,19950,19950,19940,19950,34
20/08/2010,11:01:00,19950,19960,19950,19950,8
20/08/2010,11:02:00,19955,19965,19955,19965,14
20/08/2010,11:03:00,19960,19960,19955,19960,6
20/08/2010,11:04:00,19970,19975,19970,19975,7
20/08/2010,11:05:00,19975,19985,19975,19980,25
20/08/2010,11:06:00,19980,20000,19980,19985,55
20/08/2010,11:07:00,19985,19990,19975,19975,33
20/08/2010,11:08:00,19975,19980,19970,19970,28
20/08/2010,11:09:00,19970,19970,19960,19965,37
20/08/2010,11:10:00,19960,19970,19945,19970,75
20/08/2010,11:11:00,19960,19975,19955,19970,49
20/08/2010,11:12:00,19975,19980,19955,19965,29
20/08/2010,11:13:00,19965,19980,19965,19965,17
20/08/2010,11:14:00,19970,19970,19960,19965,10
20/08/2010,11:15:00,19960,19970,19955,19970,24
20/08/2010,11:16:00,19980,19980,19970,19975,8
20/08/2010,11:17:00,19980,19980,19975,19975,3
20/08/2010,11:18:00,19970,19970,19970,19970,3
20/08/2010,11:19:00,19970,19970,19965,19970,12
20/08/2010,11:20:00,19970,19975,19970,19970,13
20/08/2010,11:21:00,19970,19970,19965,19965,10
20/08/2010,11:22:00,19970,19980,19965,19970,22
20/08/2010,11:23:00,19980,19980,19965,19965,7
20/08/2010,11:24:00,19970,19970,19960,19965,7
20/08/2010,11:25:00,19960,19970,19960,19965,6
20/08/2010,11:26:00,19970,19970,19965,19965,4
20/08/2010,11:27:00,19975,19980,19975,19980,6
20/08/2010,11:28:00,19980,19985,19970,19980,15
20/08/2010,11:29:00,19980,19995,19980,19990,29
20/08/2010,11:30:00,19985,19985,19975,19980,7
20/08/2010,11:31:00,19985,19985,19975,19980,17
20/08/2010,11:32:00,19975,19975,19975,19975,10
20/08/2010,11:33:00,19970,19970,19970,19970,1
20/08/2010,11:34:00,19980,19985,19980,19985,15
20/08/2010,11:35:00,19975,19975,19975,19975,8
20/08/2010,11:36:00,19970,19970,19965,19965,19
20/08/2010,11:37:00,19970,19975,19970,19970,13
20/08/2010,11:38:00,19970,19970,19965,19970,6
20/08/2010,11:39:00,19970,19970,19965,19965,2
20/08/2010,11:40:00,19965,19965,19955,19955,9
20/08/2010,11:41:00,19955,19955,19950,19955,13
20/08/2010,11:42:00,19950,19955,19935,19940,45
20/08/2010,11:43:00,19940,19945,19935,19940,15
20/08/2010,11:44:00,19940,19945,19930,19930,23
20/08/2010,11:45:00,19925,19930,19900,19905,103
20/08/2010,11:46:00,19910,19925,19905,19920,53
20/08/2010,11:47:00,19920,19925,19910,19910,9
20/08/2010,11:48:00,19910,19925,19900,19925,91
20/08/2010,11:49:00,19925,19930,19920,19920,19
20/08/2010,11:50:00,19920,19930,19915,19920,24
20/08/2010,11:51:00,19915,19935,19910,19925,27
20/08/2010,11:52:00,19920,19925,19910,19915,27
20/08/2010,11:53:00,19920,19920,19900,19900,14
20/08/2010,11:54:00,19905,19915,19905,19915,9
20/08/2010,11:55:00,19920,19920,19910,19910,13
20/08/2010,11:56:00,19910,19925,19910,19925,31
20/08/2010,11:57:00,19925,19925,19905,19905,40
20/08/2010,11:58:00,19910,19930,19900,19930,46
20/08/2010,11:59:00,19935,19935,19920,19920,4
20/08/2010,12:00:00,19920,19930,19920,19925,29
20/08/2010,12:01:00,19925,19945,19925,19940,38
20/08/2010,12:02:00,19930,19935,19915,19935,33
20/08/2010,12:03:00,19935,19935,19930,19930,8
20/08/2010,12:04:00,19930,19930,19920,19925,16
20/08/2010,12:05:00,19920,19925,19920,19920,12
20/08/2010,12:06:00,19915,19935,19915,19935,25
20/08/2010,12:07:00,19930,19935,19930,19935,3
20/08/2010,12:08:00,19930,19935,19930,19935,6
20/08/2010,12:09:00,19940,19955,19935,19935,29
20/08/2010,12:10:00,19940,19940,19935,19935,2
20/08/2010,12:11:00,19935,19935,19910,19910,35
20/08/2010,12:12:00,19905,19925,19905,19915,26
20/08/2010,12:13:00,19920,19930,19920,19930,23
20/08/2010,12:14:00,19930,19930,19910,19915,12
20/08/2010,12:15:00,19910,19925,19905,19920,15
20/08/2010,12:16:00,19915,19920,19885,19895,136
20/08/2010,12:17:00,19890,19895,19885,19885,80
20/08/2010,12:18:00,19885,19885,19820,19855,266
20/08/2010,12:19:00,19855,19880,19850,19860,119
20/08/2010,12:20:00,19865,19870,19860,19860,21
20/08/2010,12:21:00,19855,19855,19830,19855,64
20/08/2010,12:22:00,19855,19865,19835,19835,60
20/08/2010,12:23:00,19835,19835,19815,19820,102
20/08/2010,12:24:00,19820,19825,19810,19810,48
20/08/2010,12:25:00,19805,19840,19805,19835,74
20/08/2010,12:26:00,19840,19855,19840,19845,41
20/08/2010,12:27:00,19845,19850,19835,19850,40
20/08/2010,12:28:00,19845,19845,19815,19830,75
20/08/2010,12:29:00,19835,19840,19830,19840,24
20/08/2010,12:30:00,19835,19835,19825,19835,28
20/08/2010,12:31:00,19835,19855,19830,19840,34
20/08/2010,12:32:00,19840,19845,19840,19845,8
20/08/2010,12:33:00,19840,19855,19840,19850,27
20/08/2010,12:34:00,19855,19890,19855,19885,77
20/08/2010,12:35:00,19885,19890,19870,19870,41
20/08/2010,12:36:00,19875,19885,19875,19880,16
20/08/2010,12:37:00,19880,19880,19875,19875,9
20/08/2010,12:38:00,19880,19880,19860,19860,27
20/08/2010,12:39:00,19860,19870,19860,19870,31
20/08/2010,12:40:00,19875,19885,19870,19870,29
20/08/2010,12:41:00,19870,19880,19870,19875,10
20/08/2010,12:42:00,19880,19885,19880,19885,7
20/08/2010,12:43:00,19880,19880,19875,19880,7
20/08/2010,12:44:00,19880,19880,19875,19880,12
20/08/2010,12:45:00,19880,19885,19880,19885,8
20/08/2010,12:46:00,19890,19890,19890,19890,1
20/08/2010,12:47:00,19885,19890,19865,19870,23
20/08/2010,12:48:00,19870,19870,19860,19865,14
20/08/2010,12:49:00,19865,19875,19865,19870,10
20/08/2010,12:50:00,19870,19870,19865,19870,3
20/08/2010,12:51:00,19870,19870,19865,19865,30
20/08/2010,12:52:00,19865,19865,19855,19860,16
20/08/2010,12:53:00,19860,19860,19845,19855,23
20/08/2010,12:54:00,19855,19855,19825,19830,25
20/08/2010,12:55:00,19825,19835,19820,19830,28
20/08/2010,12:56:00,19835,19835,19815,19815,27
20/08/2010,12:57:00,19815,19820,19815,19820,12
20/08/2010,12:58:00,19820,19825,19820,19825,20
20/08/2010,12:59:00,19825,19830,19825,19830,7
20/08/2010,13:00:00,19820,19835,19815,19835,33
20/08/2010,13:01:00,19830,19860,19830,19850,36
20/08/2010,13:02:00,19850,19855,19845,19850,6
20/08/2010,13:03:00,19855,19860,19855,19860,16
20/08/2010,13:04:00,19860,19885,19860,19860,44
20/08/2010,13:05:00,19860,19860,19850,19860,15
20/08/2010,13:06:00,19865,19865,19860,19865,5
20/08/2010,13:07:00,19860,19865,19860,19865,4
20/08/2010,13:08:00,19860,19860,19860,19860,8
20/08/2010,13:09:00,19860,19860,19860,19860,6
20/08/2010,13:10:00,19860,19865,19860,19860,10
20/08/2010,13:11:00,19865,19870,19860,19870,8
20/08/2010,13:12:00,19875,19880,19870,19880,15
20/08/2010,13:13:00,19880,19905,19875,19895,40
20/08/2010,13:14:00,19890,19890,19885,19885,13
20/08/2010,13:15:00,19885,19890,19875,19875,14
20/08/2010,13:16:00,19875,19880,19875,19875,17
20/08/2010,13:17:00,19880,19880,19880,19880,3
20/08/2010,13:18:00,19885,19885,19885,19885,4
20/08/2010,13:19:00,19880,19880,19870,19870,8
20/08/2010,13:20:00,19870,19885,19870,19875,48
20/08/2010,13:21:00,19880,19885,19880,19880,4
20/08/2010,13:24:00,19890,19895,19885,19890,18
20/08/2010,13:25:00,19885,19890,19885,19885,7
20/08/2010,13:26:00,19890,19890,19880,19880,10
20/08/2010,13:27:00,19890,19890,19890,19890,6
20/08/2010,13:28:00,19895,19895,19885,19890,6
20/08/2010,13:29:00,19890,19890,19890,19890,2
20/08/2010,13:30:00,19895,19900,19895,19900,10
20/08/2010,13:31:00,19900,19900,19895,19895,7
20/08/2010,13:32:00,19890,19890,19885,19890,26
20/08/2010,13:33:00,19890,19895,19890,19890,8
20/08/2010,13:34:00,19890,19895,19890,19895,5
20/08/2010,13:35:00,19890,19895,19890,19890,6
20/08/2010,13:36:00,19890,19890,19890,19890,5
20/08/2010,13:37:00,19895,19895,19885,19885,7
20/08/2010,13:38:00,19885,19890,19885,19885,7
20/08/2010,13:39:00,19880,19880,19875,19875,8
20/08/2010,13:40:00,19875,19875,19875,19875,2
20/08/2010,13:41:00,19870,19870,19865,19865,7
20/08/2010,13:42:00,19860,19875,19855,19875,15
20/08/2010,13:45:00,19875,19875,19870,19870,3
20/08/2010,13:47:00,19860,19860,19860,19860,6
20/08/2010,13:48:00,19855,19855,19850,19850,7
20/08/2010,13:49:00,19850,19850,19850,19850,5
20/08/2010,13:50:00,19865,19870,19865,19865,15
20/08/2010,13:52:00,19870,19870,19865,19865,5
20/08/2010,13:53:00,19865,19870,19865,19865,8
20/08/2010,13:54:00,19865,19875,19865,19875,25
20/08/2010,13:55:00,19870,19880,19870,19875,4
20/08/2010,13:56:00,19880,19880,19875,19875,5
20/08/2010,13:57:00,19875,19875,19875,19875,6
20/08/2010,13:58:00,19865,19870,19865,19870,4
20/08/2010,13:59:00,19870,19870,19870,19870,1
20/08/2010,14:00:00,19875,19890,19875,19885,13
20/08/2010,14:01:00,19880,19880,19875,19875,3
20/08/2010,14:02:00,19885,19900,19885,19885,10
20/08/2010,14:03:00,19885,19885,19875,19880,17
20/08/2010,14:04:00,19880,19890,19880,19890,9
20/08/2010,14:05:00,19890,19895,19890,19890,5
20/08/2010,14:06:00,19890,19890,19890,19890,14
20/08/2010,14:07:00,19895,19895,19895,19895,8
20/08/2010,14:08:00,19900,19900,19895,19895,79
20/08/2010,14:09:00,19900,19905,19890,19900,11
20/08/2010,14:10:00,19900,19900,19890,19900,15
20/08/2010,14:11:00,19895,19895,19895,19895,2
20/08/2010,14:12:00,19890,19890,19885,19890,5
20/08/2010,14:13:00,19885,19890,19885,19885,3
20/08/2010,14:14:00,19890,19890,19890,19890,1
20/08/2010,14:15:00,19890,19895,19890,19895,3
20/08/2010,14:16:00,19900,19900,19895,19900,4
20/08/2010,14:17:00,19895,19900,19895,19900,4
20/08/2010,14:18:00,19900,19905,19895,19900,4
20/08/2010,14:19:00,19900,19905,19900,19905,6
20/08/2010,14:20:00,19900,19905,19900,19905,10
20/08/2010,14:22:00,19900,19900,19895,19895,15
20/08/2010,14:23:00,19900,19900,19885,19885,7
20/08/2010,14:24:00,19890,19890,19880,19880,13
20/08/2010,14:25:00,19875,19875,19870,19870,18
20/08/2010,14:26:00,19875,19875,19870,19870,25
20/08/2010,14:27:00,19870,19875,19870,19870,8
20/08/2010,14:28:00,19870,19870,19860,19865,6
20/08/2010,14:29:00,19865,19865,19850,19850,79
20/08/2010,14:30:00,19850,19860,19850,19860,6
20/08/2010,14:31:00,19865,19865,19855,19860,15
20/08/2010,14:32:00,19865,19865,19865,19865,2
20/08/2010,14:33:00,19855,19855,19835,19855,38
20/08/2010,14:34:00,19855,19860,19850,19855,13
20/08/2010,14:35:00,19850,19855,19850,19855,4
20/08/2010,14:36:00,19860,19860,19855,19855,12
20/08/2010,14:37:00,19865,19865,19855,19855,7
20/08/2010,14:38:00,19860,19865,19860,19865,2
20/08/2010,14:40:00,19865,19880,19865,19875,8
20/08/2010,14:41:00,19875,19880,19865,19880,37
20/08/2010,14:42:00,19875,19880,19875,19880,2
20/08/2010,14:43:00,19880,19880,19870,19870,3
20/08/2010,14:45:00,19875,19880,19870,19870,31
20/08/2010,14:46:00,19875,19875,19860,19865,13
20/08/2010,14:47:00,19865,19865,19865,19865,1
20/08/2010,14:48:00,19870,19875,19865,19865,14
20/08/2010,14:49:00,19865,19865,19865,19865,4
20/08/2010,14:50:00,19865,19875,19865,19870,11
20/08/2010,14:51:00,19875,19875,19870,19870,8
20/08/2010,14:52:00,19870,19870,19870,19870,4
20/08/2010,14:53:00,19875,19880,19875,19880,4
20/08/2010,14:54:00,19880,19885,19880,19885,2
20/08/2010,14:55:00,19880,19885,19880,19885,12
20/08/2010,14:56:00,19885,19895,19885,19895,19
20/08/2010,14:57:00,19890,19895,19890,19895,7
20/08/2010,14:58:00,19895,19900,19895,19900,11
20/08/2010,14:59:00,19905,19925,19905,19915,72
20/08/2010,15:00:00,19915,19915,19905,19915,18
20/08/2010,15:01:00,19920,19920,19905,19905,23
20/08/2010,15:02:00,19900,19900,19895,19895,16
20/08/2010,15:03:00,19890,19890,19880,19880,23
20/08/2010,15:04:00,19880,19880,19865,19865,35
20/08/2010,15:05:00,19865,19870,19855,19860,18
20/08/2010,15:06:00,19865,19880,19865,19880,8
20/08/2010,15:07:00,19875,19885,19875,19885,6
20/08/2010,15:08:00,19875,19885,19875,19885,7
20/08/2010,15:09:00,19885,19885,19885,19885,8
20/08/2010,15:10:00,19885,19885,19885,19885,2
20/08/2010,15:11:00,19885,19890,19880,19890,13
20/08/2010,15:12:00,19895,19895,19885,19885,13
20/08/2010,15:13:00,19885,19900,19885,19895,7
20/08/2010,15:14:00,19895,19895,19895,19895,3
20/08/2010,15:15:00,19900,19900,19895,19900,17
20/08/2010,15:16:00,19895,19900,19895,19895,3
20/08/2010,15:17:00,19895,19895,19890,19890,22
20/08/2010,15:18:00,19900,19905,19895,19900,22
20/08/2010,15:19:00,19900,19905,19895,19895,10
20/08/2010,15:20:00,19900,19900,19890,19895,16
20/08/2010,15:21:00,19895,19895,19895,19895,1
20/08/2010,15:22:00,19895,19895,19895,19895,3
20/08/2010,15:23:00,19890,19890,19890,19890,16
20/08/2010,15:24:00,19895,19895,19890,19895,14
20/08/2010,15:25:00,19890,19900,19890,19900,11
20/08/2010,15:26:00,19900,19915,19900,19900,22
20/08/2010,15:27:00,19900,19900,19890,19890,24
20/08/2010,15:28:00,19885,19890,19885,19890,35
20/08/2010,15:29:00,19895,19905,19895,19905,13
20/08/2010,15:30:00,19905,19905,19895,19895,34
20/08/2010,15:31:00,19895,19895,19880,19885,25
20/08/2010,15:32:00,19885,19885,19850,19865,52
20/08/2010,15:33:00,19865,19875,19865,19865,24
20/08/2010,15:34:00,19870,19910,19870,19910,50
20/08/2010,15:35:00,19910,19940,19905,19925,84
20/08/2010,15:36:00,19925,19925,19880,19885,61
20/08/2010,15:37:00,19885,19895,19885,19890,33
20/08/2010,15:38:00,19890,19905,19885,19905,15
20/08/2010,15:39:00,19905,19905,19875,19875,40
20/08/2010,15:40:00,19880,19895,19880,19890,39
20/08/2010,15:41:00,19875,19885,19850,19855,82
20/08/2010,15:42:00,19860,19865,19845,19865,65
20/08/2010,15:43:00,19865,19890,19860,19865,72
20/08/2010,15:44:00,19870,19885,19870,19875,13
20/08/2010,15:45:00,19865,19870,19855,19865,29
20/08/2010,15:46:00,19880,19895,19870,19885,30
20/08/2010,15:47:00,19880,19895,19880,19885,11
20/08/2010,15:48:00,19885,19885,19865,19865,50
20/08/2010,15:49:00,19865,19880,19850,19880,49
20/08/2010,15:50:00,19885,19885,19870,19875,33
20/08/2010,15:51:00,19870,19870,19845,19855,49
20/08/2010,15:52:00,19855,19880,19850,19875,50
20/08/2010,15:53:00,19880,19890,19875,19880,29
20/08/2010,15:54:00,19875,19885,19870,19885,17
20/08/2010,15:55:00,19885,19920,19885,19915,54
20/08/2010,15:56:00,19915,19915,19900,19900,25
20/08/2010,15:57:00,19905,19915,19900,19910,49
20/08/2010,15:58:00,19910,19910,19905,19910,9
20/08/2010,15:59:00,19910,19930,19910,19925,43
20/08/2010,16:00:00,19925,19960,19925,19955,79
20/08/2010,16:01:00,19950,19960,19945,19945,73
20/08/2010,16:02:00,19940,19940,19925,19925,58
20/08/2010,16:03:00,19925,19935,19925,19935,41
20/08/2010,16:04:00,19945,19945,19935,19945,23
20/08/2010,16:05:00,19950,19955,19935,19945,38
20/08/2010,16:06:00,19945,19945,19915,19920,69
20/08/2010,16:07:00,19915,19915,19895,19900,36
20/08/2010,16:08:00,19900,19910,19885,19905,43
20/08/2010,16:09:00,19895,19915,19895,19905,39
20/08/2010,16:10:00,19905,19910,19900,19910,24
20/08/2010,16:11:00,19910,19910,19870,19880,34
20/08/2010,16:12:00,19880,19885,19880,19885,24
20/08/2010,16:13:00,19880,19895,19875,19885,28
20/08/2010,16:14:00,19875,19885,19870,19885,34
20/08/2010,16:15:00,19875,19905,19875,19905,68
20/08/2010,16:16:00,19905,19925,19905,19920,32
20/08/2010,16:17:00,19915,19920,19895,19910,40
20/08/2010,16:18:00,19915,19920,19905,19910,16
20/08/2010,16:19:00,19905,19915,19900,19910,50
20/08/2010,16:20:00,19905,19915,19905,19915,15
20/08/2010,16:21:00,19910,19910,19910,19910,2
20/08/2010,16:22:00,19915,19915,19905,19905,8
20/08/2010,16:23:00,19900,19905,19885,19900,28
20/08/2010,16:24:00,19910,19920,19905,19920,30
20/08/2010,16:25:00,19920,19920,19910,19915,13
20/08/2010,16:26:00,19915,19920,19915,19920,19
20/08/2010,16:27:00,19920,19920,19900,19910,27
20/08/2010,16:28:00,19910,19915,19905,19915,21
20/08/2010,16:29:00,19920,19920,19895,19895,52
20/08/2010,16:30:00,19900,19915,19900,19905,22
20/08/2010,16:31:00,19915,19920,19910,19910,21
20/08/2010,16:32:00,19915,19915,19900,19900,6
20/08/2010,16:33:00,19895,19915,19895,19905,14
20/08/2010,16:34:00,19900,19910,19895,19910,26
20/08/2010,16:35:00,19910,19920,19910,19915,32
20/08/2010,16:36:00,19925,19930,19915,19920,12
20/08/2010,16:37:00,19915,19930,19915,19915,23
20/08/2010,16:38:00,19915,19920,19915,19920,2
20/08/2010,16:39:00,19920,19920,19910,19910,13
20/08/2010,16:40:00,19910,19915,19910,19915,9
20/08/2010,16:41:00,19920,19920,19915,19915,2
20/08/2010,16:42:00,19920,19925,19920,19925,4
20/08/2010,16:43:00,19915,19935,19915,19930,42
20/08/2010,16:44:00,19925,19930,19915,19915,27
20/08/2010,16:45:00,19910,19920,19910,19915,12
20/08/2010,16:46:00,19925,19925,19910,19910,14
20/08/2010,16:47:00,19910,19910,19905,19905,7
20/08/2010,16:48:00,19910,19915,19900,19900,18
20/08/2010,16:49:00,19905,19905,19885,19885,36
20/08/2010,16:50:00,19885,19895,19875,19880,29
20/08/2010,16:51:00,19885,19895,19885,19890,10
20/08/2010,16:52:00,19880,19880,19880,19880,11
20/08/2010,16:53:00,19880,19885,19880,19880,7
20/08/2010,16:54:00,19885,19885,19880,19880,6
20/08/2010,16:55:00,19875,19880,19865,19880,46
20/08/2010,16:56:00,19875,19880,19875,19880,10
20/08/2010,16:57:00,19885,19890,19880,19890,17
20/08/2010,16:58:00,19890,19890,19880,19885,14
20/08/2010,16:59:00,19885,19885,19875,19880,12
20/08/2010,17:00:00,19880,19880,19875,19880,9
20/08/2010,17:01:00,19880,19880,19875,19875,6
20/08/2010,17:02:00,19880,19885,19880,19885,187
20/08/2010,17:03:00,19885,19885,19880,19880,7
20/08/2010,17:04:00,19885,19900,19885,19885,30
20/08/2010,17:05:00,19885,19885,19865,19870,63
20/08/2010,17:06:00,19870,19870,19860,19865,32
20/08/2010,17:07:00,19865,19870,19860,19865,17
20/08/2010,17:08:00,19865,19880,19865,19880,124
20/08/2010,17:09:00,19880,19905,19880,19890,110
20/08/2010,17:10:00,19890,19890,19875,19885,32
20/08/2010,17:11:00,19885,19890,19880,19880,25
20/08/2010,17:12:00,19880,19880,19860,19870,29
20/08/2010,17:13:00,19870,19875,19865,19875,17
20/08/2010,17:14:00,19865,19865,19850,19865,42
20/08/2010,17:15:00,19860,19875,19850,19870,23
20/08/2010,17:16:00,19865,19875,19860,19865,35
20/08/2010,17:17:00,19870,19870,19860,19865,27
20/08/2010,17:18:00,19870,19875,19860,19865,13
20/08/2010,17:19:00,19865,19865,19855,19865,36
20/08/2010,17:20:00,19865,19875,19855,19860,63
20/08/2010,17:21:00,19870,19870,19860,19865,14
20/08/2010,17:22:00,19870,19875,19865,19870,14
20/08/2010,17:23:00,19870,19870,19860,19870,16
20/08/2010,17:24:00,19860,19865,19855,19855,64
20/08/2010,17:25:00,19855,19860,19840,19845,72
20/08/2010,17:26:00,19845,19845,19815,19835,108
20/08/2010,17:27:00,19835,19840,19830,19840,32
20/08/2010,17:28:00,19835,19860,19830,19845,93
20/08/2010,17:29:00,19840,19885,19840,19880,141
20/08/2010,17:30:00,19880,19885,19870,19880,105
20/08/2010,17:31:00,19875,19875,19860,19870,71
20/08/2010,17:32:00,19875,19880,19860,19860,44
20/08/2010,17:33:00,19865,19870,19850,19870,27
20/08/2010,17:34:00,19870,19885,19870,19885,32
20/08/2010,17:35:00,19885,19895,19850,19860,34
20/08/2010,17:36:00,19855,19860,19850,19850,24
20/08/2010,17:37:00,19860,19860,19850,19850,15
20/08/2010,17:38:00,19850,19850,19840,19840,24
20/08/2010,17:39:00,19840,19850,19830,19850,33