DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/08/2010,09:00:00,19885,19945,19885,19895,109
23/08/2010,09:01:00,19895,19900,19880,19890,95
23/08/2010,09:02:00,19895,19895,19880,19885,57
23/08/2010,09:03:00,19885,19900,19875,19885,111
23/08/2010,09:04:00,19880,19885,19860,19865,43
23/08/2010,09:05:00,19870,19875,19840,19845,100
23/08/2010,09:06:00,19845,19860,19835,19850,130
23/08/2010,09:07:00,19850,19865,19835,19840,163
23/08/2010,09:08:00,19840,19875,19835,19870,83
23/08/2010,09:09:00,19870,19885,19870,19885,15
23/08/2010,09:10:00,19880,19890,19880,19890,31
23/08/2010,09:11:00,19885,19900,19865,19895,140
23/08/2010,09:12:00,19890,19900,19885,19895,29
23/08/2010,09:13:00,19895,19895,19850,19850,37
23/08/2010,09:14:00,19845,19870,19845,19865,28
23/08/2010,09:15:00,19865,19865,19855,19865,46
23/08/2010,09:16:00,19860,19865,19855,19855,22
23/08/2010,09:17:00,19860,19860,19820,19820,61
23/08/2010,09:18:00,19815,19845,19815,19820,73
23/08/2010,09:19:00,19825,19825,19815,19820,33
23/08/2010,09:20:00,19815,19830,19815,19825,12
23/08/2010,09:21:00,19830,19845,19830,19840,18
23/08/2010,09:22:00,19835,19840,19835,19840,7
23/08/2010,09:23:00,19845,19865,19845,19850,90
23/08/2010,09:24:00,19845,19845,19830,19830,37
23/08/2010,09:25:00,19835,19840,19830,19840,12
23/08/2010,09:26:00,19840,19855,19840,19855,7
23/08/2010,09:27:00,19850,19850,19820,19820,22
23/08/2010,09:28:00,19820,19820,19800,19815,60
23/08/2010,09:29:00,19805,19845,19795,19840,107
23/08/2010,09:30:00,19835,19865,19800,19865,144
23/08/2010,09:31:00,19870,19875,19835,19845,88
23/08/2010,09:32:00,19855,19875,19850,19870,51
23/08/2010,09:33:00,19875,19890,19865,19890,67
23/08/2010,09:34:00,19890,19890,19880,19885,21
23/08/2010,09:35:00,19880,19890,19880,19885,17
23/08/2010,09:36:00,19890,19895,19885,19885,12
23/08/2010,09:37:00,19885,19890,19885,19890,6
23/08/2010,09:38:00,19885,19890,19870,19875,22
23/08/2010,09:39:00,19875,19890,19875,19880,19
23/08/2010,09:40:00,19885,19895,19885,19895,52
23/08/2010,09:41:00,19900,19915,19900,19905,71
23/08/2010,09:42:00,19900,19900,19870,19875,47
23/08/2010,09:43:00,19875,19885,19870,19870,55
23/08/2010,09:44:00,19875,19875,19860,19870,13
23/08/2010,09:45:00,19865,19890,19860,19885,84
23/08/2010,09:46:00,19890,19890,19875,19885,12
23/08/2010,09:47:00,19885,19890,19880,19890,12
23/08/2010,09:48:00,19890,19900,19885,19895,16
23/08/2010,09:49:00,19900,19900,19880,19885,38
23/08/2010,09:50:00,19895,19900,19885,19890,9
23/08/2010,09:51:00,19890,19910,19890,19900,19
23/08/2010,09:52:00,19895,19910,19895,19910,20
23/08/2010,09:53:00,19905,19910,19895,19910,18
23/08/2010,09:54:00,19915,19915,19905,19910,15
23/08/2010,09:55:00,19915,19920,19910,19915,25
23/08/2010,09:56:00,19920,19935,19910,19930,41
23/08/2010,09:57:00,19935,19940,19930,19940,26
23/08/2010,09:58:00,19930,19930,19920,19920,28
23/08/2010,09:59:00,19915,19920,19910,19915,18
23/08/2010,10:00:00,19920,19965,19920,19960,159
23/08/2010,10:01:00,19960,19965,19955,19955,120
23/08/2010,10:02:00,19955,19955,19935,19950,46
23/08/2010,10:03:00,19945,19945,19930,19935,44
23/08/2010,10:04:00,19935,19935,19930,19935,17
23/08/2010,10:05:00,19935,19940,19910,19910,51
23/08/2010,10:06:00,19910,19945,19910,19930,55
23/08/2010,10:07:00,19930,19935,19930,19935,10
23/08/2010,10:08:00,19935,19950,19935,19945,50
23/08/2010,10:09:00,19950,19965,19950,19960,50
23/08/2010,10:10:00,19955,19955,19950,19950,16
23/08/2010,10:11:00,19955,19955,19955,19955,6
23/08/2010,10:12:00,19955,19960,19930,19945,96
23/08/2010,10:13:00,19940,19950,19920,19920,57
23/08/2010,10:14:00,19920,19925,19915,19925,32
23/08/2010,10:15:00,19915,19915,19895,19900,49
23/08/2010,10:16:00,19895,19920,19895,19920,37
23/08/2010,10:17:00,19920,19930,19915,19920,28
23/08/2010,10:18:00,19920,19925,19920,19925,2
23/08/2010,10:19:00,19920,19940,19920,19935,36
23/08/2010,10:20:00,19925,19925,19920,19920,7
23/08/2010,10:21:00,19915,19920,19910,19910,11
23/08/2010,10:22:00,19915,19930,19915,19930,8
23/08/2010,10:23:00,19920,19930,19920,19930,12
23/08/2010,10:24:00,19930,19935,19930,19930,4
23/08/2010,10:25:00,19935,19970,19935,19950,72
23/08/2010,10:26:00,19945,19945,19925,19935,28
23/08/2010,10:27:00,19935,19940,19925,19930,12
23/08/2010,10:28:00,19935,19935,19925,19930,21
23/08/2010,10:29:00,19925,19930,19925,19930,5
23/08/2010,10:30:00,19925,19925,19915,19925,43
23/08/2010,10:31:00,19920,19930,19915,19930,23
23/08/2010,10:32:00,19930,19935,19930,19930,14
23/08/2010,10:33:00,19930,19935,19930,19935,14
23/08/2010,10:34:00,19930,19945,19930,19940,15
23/08/2010,10:35:00,19940,19940,19935,19935,2
23/08/2010,10:36:00,19935,19945,19930,19940,31
23/08/2010,10:37:00,19935,19935,19935,19935,1
23/08/2010,10:38:00,19930,19930,19915,19920,14
23/08/2010,10:39:00,19925,19925,19920,19920,5
23/08/2010,10:40:00,19920,19940,19920,19940,15
23/08/2010,10:41:00,19930,19935,19925,19935,12
23/08/2010,10:42:00,19935,19935,19930,19930,6
23/08/2010,10:43:00,19930,19935,19930,19930,8
23/08/2010,10:45:00,19930,19930,19930,19930,2
23/08/2010,10:46:00,19930,19935,19930,19935,5
23/08/2010,10:47:00,19940,19950,19935,19940,15
23/08/2010,10:48:00,19945,19945,19940,19945,14
23/08/2010,10:49:00,19940,19940,19930,19930,14
23/08/2010,10:50:00,19935,19950,19935,19950,15
23/08/2010,10:51:00,19940,19940,19940,19940,2
23/08/2010,10:52:00,19940,19955,19935,19955,55
23/08/2010,10:53:00,19950,19955,19945,19945,16
23/08/2010,10:54:00,19945,19945,19940,19940,14
23/08/2010,10:55:00,19945,19950,19945,19950,7
23/08/2010,10:56:00,19955,19955,19955,19955,3
23/08/2010,10:57:00,19945,19955,19940,19950,21
23/08/2010,10:58:00,19955,19955,19950,19950,3
23/08/2010,10:59:00,19950,19950,19950,19950,5
23/08/2010,11:00:00,19955,19960,19950,19955,30
23/08/2010,11:01:00,19950,19950,19950,19950,5
23/08/2010,11:02:00,19945,19945,19935,19940,15
23/08/2010,11:03:00,19935,19945,19935,19945,9
23/08/2010,11:04:00,19950,19955,19940,19940,28
23/08/2010,11:05:00,19935,19940,19930,19930,20
23/08/2010,11:06:00,19935,19945,19935,19945,9
23/08/2010,11:07:00,19950,19955,19940,19945,20
23/08/2010,11:08:00,19945,19960,19945,19955,18
23/08/2010,11:09:00,19950,19950,19945,19950,4
23/08/2010,11:10:00,19950,19950,19945,19945,3
23/08/2010,11:11:00,19940,19950,19930,19950,27
23/08/2010,11:12:00,19945,19945,19940,19940,15
23/08/2010,11:13:00,19940,19940,19930,19940,20
23/08/2010,11:14:00,19940,19945,19940,19940,6
23/08/2010,11:15:00,19940,19940,19940,19940,4
23/08/2010,11:16:00,19940,19940,19930,19930,7
23/08/2010,11:17:00,19930,19940,19930,19940,13
23/08/2010,11:18:00,19935,19935,19935,19935,1
23/08/2010,11:19:00,19935,19935,19925,19925,7
23/08/2010,11:20:00,19930,19930,19930,19930,2
23/08/2010,11:21:00,19930,19930,19925,19930,7
23/08/2010,11:22:00,19925,19930,19920,19930,6
23/08/2010,11:23:00,19925,19930,19920,19925,5
23/08/2010,11:24:00,19920,19920,19910,19915,31
23/08/2010,11:25:00,19915,19915,19915,19915,1
23/08/2010,11:26:00,19915,19925,19910,19925,7
23/08/2010,11:27:00,19925,19925,19925,19925,6
23/08/2010,11:28:00,19920,19925,19920,19925,2
23/08/2010,11:29:00,19925,19930,19925,19930,3
23/08/2010,11:30:00,19925,19925,19925,19925,1
23/08/2010,11:31:00,19925,19930,19925,19930,3
23/08/2010,11:32:00,19930,19930,19930,19930,4
23/08/2010,11:33:00,19925,19925,19925,19925,4
23/08/2010,11:34:00,19925,19925,19925,19925,4
23/08/2010,11:36:00,19930,19935,19930,19935,13
23/08/2010,11:37:00,19935,19945,19930,19945,15
23/08/2010,11:38:00,19950,19950,19925,19925,21
23/08/2010,11:39:00,19925,19925,19915,19925,23
23/08/2010,11:40:00,19925,19925,19920,19920,2
23/08/2010,11:41:00,19915,19915,19915,19915,8
23/08/2010,11:42:00,19915,19915,19915,19915,28
23/08/2010,11:43:00,19920,19935,19920,19920,16
23/08/2010,11:44:00,19925,19925,19925,19925,4
23/08/2010,11:46:00,19920,19920,19910,19920,10
23/08/2010,11:47:00,19925,19950,19925,19945,28
23/08/2010,11:48:00,19945,19945,19930,19930,18
23/08/2010,11:49:00,19935,19945,19930,19935,11
23/08/2010,11:50:00,19940,19980,19940,19965,182
23/08/2010,11:51:00,19965,19970,19955,19955,53
23/08/2010,11:52:00,19970,19970,19960,19970,18
23/08/2010,11:53:00,19970,19980,19965,19975,20
23/08/2010,11:54:00,19975,20005,19975,19990,118
23/08/2010,11:55:00,19990,19995,19990,19995,7
23/08/2010,11:56:00,19990,19995,19985,19985,18
23/08/2010,11:57:00,19995,19995,19990,19990,7
23/08/2010,11:58:00,19985,19985,19985,19985,4
23/08/2010,11:59:00,19990,19995,19990,19995,21
23/08/2010,12:00:00,20000,20000,19990,19990,57
23/08/2010,12:01:00,19995,20000,19995,19995,5
23/08/2010,12:02:00,19995,20000,19980,19985,38
23/08/2010,12:03:00,19980,19985,19975,19980,19
23/08/2010,12:04:00,19980,19995,19975,19990,16
23/08/2010,12:05:00,19995,19995,19995,19995,4
23/08/2010,12:06:00,19995,20005,19995,20000,58
23/08/2010,12:07:00,19995,20000,19995,20000,6
23/08/2010,12:08:00,20000,20000,20000,20000,3
23/08/2010,12:09:00,20000,20000,19975,19980,36
23/08/2010,12:10:00,19980,19990,19980,19980,5
23/08/2010,12:11:00,19980,19980,19975,19975,9
23/08/2010,12:12:00,19980,19980,19975,19980,7
23/08/2010,12:13:00,19980,19980,19975,19975,6
23/08/2010,12:14:00,19975,19975,19975,19975,9
23/08/2010,12:15:00,19980,19980,19975,19980,11
23/08/2010,12:16:00,19980,19980,19970,19970,11
23/08/2010,12:17:00,19970,19990,19970,19990,24
23/08/2010,12:18:00,19990,19990,19985,19985,24
23/08/2010,12:19:00,19985,19990,19985,19990,4
23/08/2010,12:20:00,19985,19990,19985,19990,6
23/08/2010,12:21:00,19995,19995,19990,19990,7
23/08/2010,12:22:00,19990,20000,19990,20000,20
23/08/2010,12:23:00,20000,20005,19995,19995,9
23/08/2010,12:24:00,19995,19995,19995,19995,3
23/08/2010,12:25:00,19995,20015,19995,20015,18
23/08/2010,12:26:00,20015,20035,20015,20020,76
23/08/2010,12:27:00,20020,20020,20015,20020,39
23/08/2010,12:28:00,20020,20020,20015,20020,11
23/08/2010,12:29:00,20015,20025,20015,20020,19
23/08/2010,12:30:00,20020,20035,20015,20030,37
23/08/2010,12:31:00,20030,20030,20025,20025,13
23/08/2010,12:32:00,20030,20030,20025,20025,3
23/08/2010,12:33:00,20025,20035,20025,20035,17
23/08/2010,12:34:00,20030,20035,20030,20030,5
23/08/2010,12:35:00,20030,20035,20025,20030,16
23/08/2010,12:36:00,20030,20035,20025,20025,9
23/08/2010,12:37:00,20025,20025,20025,20025,2
23/08/2010,12:38:00,20025,20035,20025,20035,11
23/08/2010,12:39:00,20035,20035,20030,20030,8
23/08/2010,12:40:00,20035,20035,20035,20035,3
23/08/2010,12:41:00,20035,20050,20035,20045,28
23/08/2010,12:42:00,20045,20045,20030,20035,24
23/08/2010,12:43:00,20035,20035,20025,20025,23
23/08/2010,12:44:00,20025,20030,20025,20030,2
23/08/2010,12:45:00,20030,20035,20030,20035,12
23/08/2010,12:46:00,20040,20045,20040,20040,16
23/08/2010,12:47:00,20040,20045,20040,20045,10
23/08/2010,12:48:00,20045,20045,20030,20030,72
23/08/2010,12:49:00,20035,20035,20030,20030,15
23/08/2010,12:50:00,20030,20030,20020,20020,17
23/08/2010,12:51:00,20025,20025,20020,20025,6
23/08/2010,12:52:00,20020,20020,20015,20020,9
23/08/2010,12:53:00,20020,20020,20010,20020,17
23/08/2010,12:54:00,20025,20025,20020,20025,5
23/08/2010,12:55:00,20025,20030,20025,20030,3
23/08/2010,12:56:00,20025,20025,20020,20025,14
23/08/2010,12:57:00,20025,20025,20020,20020,5
23/08/2010,12:58:00,20020,20020,20020,20020,1
23/08/2010,12:59:00,20020,20020,20015,20020,6
23/08/2010,13:00:00,20020,20020,20020,20020,1
23/08/2010,13:01:00,20020,20020,20020,20020,3
23/08/2010,13:02:00,20020,20025,20020,20025,10
23/08/2010,13:03:00,20025,20025,20025,20025,5
23/08/2010,13:05:00,20030,20030,20030,20030,1
23/08/2010,13:06:00,20030,20030,20025,20025,6
23/08/2010,13:07:00,20030,20030,20030,20030,2
23/08/2010,13:08:00,20025,20025,20015,20020,11
23/08/2010,13:09:00,20015,20020,20010,20015,9
23/08/2010,13:10:00,20020,20020,20020,20020,4
23/08/2010,13:11:00,20020,20020,20020,20020,1
23/08/2010,13:12:00,20020,20025,20020,20025,4
23/08/2010,13:14:00,20020,20020,20020,20020,5
23/08/2010,13:15:00,20020,20020,20020,20020,1
23/08/2010,13:17:00,20020,20020,20020,20020,4
23/08/2010,13:20:00,20020,20020,20010,20010,10
23/08/2010,13:21:00,20010,20010,20000,20005,23
23/08/2010,13:22:00,20010,20010,20010,20010,3
23/08/2010,13:23:00,20010,20020,20010,20015,18
23/08/2010,13:24:00,20010,20010,20010,20010,1
23/08/2010,13:25:00,20020,20020,20020,20020,5
23/08/2010,13:26:00,20020,20020,20020,20020,7
23/08/2010,13:27:00,20020,20020,20020,20020,1
23/08/2010,13:29:00,20015,20025,20010,20020,16
23/08/2010,13:30:00,20020,20040,20020,20035,68
23/08/2010,13:31:00,20035,20035,20035,20035,6
23/08/2010,13:32:00,20035,20040,20035,20035,12
23/08/2010,13:33:00,20035,20035,20030,20030,4
23/08/2010,13:34:00,20025,20025,20025,20025,7
23/08/2010,13:35:00,20020,20025,20015,20015,7
23/08/2010,13:36:00,20020,20020,20020,20020,5
23/08/2010,13:37:00,20020,20020,20020,20020,3
23/08/2010,13:38:00,20020,20020,20015,20020,21
23/08/2010,13:40:00,20015,20015,20015,20015,3
23/08/2010,13:41:00,20020,20025,20020,20025,3
23/08/2010,13:42:00,20025,20040,20025,20030,16
23/08/2010,13:43:00,20030,20030,20020,20020,7
23/08/2010,13:44:00,20020,20020,20020,20020,3
23/08/2010,13:45:00,20030,20030,20020,20020,4
23/08/2010,13:46:00,20020,20020,20020,20020,1
23/08/2010,13:47:00,20015,20015,20015,20015,7
23/08/2010,13:48:00,20010,20010,20010,20010,5
23/08/2010,13:49:00,20015,20015,20015,20015,1
23/08/2010,13:50:00,20020,20030,20020,20020,13
23/08/2010,13:51:00,20025,20030,20025,20030,3
23/08/2010,13:52:00,20035,20035,20035,20035,2
23/08/2010,13:53:00,20035,20040,20035,20040,4
23/08/2010,13:54:00,20040,20040,20040,20040,4
23/08/2010,13:55:00,20035,20040,20035,20040,2
23/08/2010,13:56:00,20040,20040,20040,20040,4
23/08/2010,13:57:00,20040,20040,20040,20040,1
23/08/2010,13:58:00,20045,20045,20040,20045,16
23/08/2010,13:59:00,20040,20045,20040,20045,7
23/08/2010,14:00:00,20045,20045,20040,20040,5
23/08/2010,14:01:00,20045,20055,20045,20050,22
23/08/2010,14:02:00,20045,20045,20035,20040,13
23/08/2010,14:03:00,20035,20035,20030,20030,5
23/08/2010,14:04:00,20035,20035,20025,20030,8
23/08/2010,14:05:00,20030,20035,20030,20035,9
23/08/2010,14:06:00,20040,20040,20040,20040,1
23/08/2010,14:07:00,20035,20040,20035,20035,4
23/08/2010,14:08:00,20030,20040,20030,20035,7
23/08/2010,14:09:00,20040,20040,20025,20030,9
23/08/2010,14:10:00,20035,20045,20035,20045,22
23/08/2010,14:11:00,20035,20035,20035,20035,1
23/08/2010,14:12:00,20040,20040,20040,20040,3
23/08/2010,14:13:00,20040,20040,20030,20030,7
23/08/2010,14:14:00,20035,20040,20035,20040,7
23/08/2010,14:16:00,20040,20040,20035,20035,5
23/08/2010,14:17:00,20040,20045,20040,20045,7
23/08/2010,14:18:00,20045,20045,20040,20045,7
23/08/2010,14:19:00,20040,20040,20040,20040,2
23/08/2010,14:20:00,20040,20040,20040,20040,3
23/08/2010,14:22:00,20040,20040,20025,20030,30
23/08/2010,14:23:00,20025,20025,20025,20025,9
23/08/2010,14:24:00,20025,20030,20020,20030,36
23/08/2010,14:25:00,20025,20025,20020,20025,18
23/08/2010,14:26:00,20030,20050,20030,20050,19
23/08/2010,14:27:00,20045,20045,20035,20035,13
23/08/2010,14:28:00,20030,20030,20020,20020,16
23/08/2010,14:29:00,20025,20030,20020,20025,17
23/08/2010,14:30:00,20030,20040,20030,20030,21
23/08/2010,14:31:00,20030,20040,20030,20040,6
23/08/2010,14:32:00,20030,20030,20020,20025,12
23/08/2010,14:33:00,20025,20025,20015,20020,9
23/08/2010,14:34:00,20020,20020,20020,20020,8
23/08/2010,14:35:00,20020,20020,20000,20005,48
23/08/2010,14:36:00,20005,20005,19985,19990,68
23/08/2010,14:37:00,19985,19995,19975,19980,28
23/08/2010,14:38:00,19975,19980,19965,19975,60
23/08/2010,14:39:00,19970,19975,19970,19975,18
23/08/2010,14:40:00,19970,19985,19970,19980,7
23/08/2010,14:41:00,19985,20000,19985,19995,17
23/08/2010,14:42:00,20000,20000,19995,19995,5
23/08/2010,14:43:00,19995,20000,19990,19995,9
23/08/2010,14:44:00,19995,19995,19990,19990,5
23/08/2010,14:46:00,19990,19990,19990,19990,4
23/08/2010,14:47:00,19995,20000,19995,20000,7
23/08/2010,14:48:00,20000,20000,19995,19995,2
23/08/2010,14:49:00,19995,19995,19995,19995,4
23/08/2010,14:50:00,20000,20000,20000,20000,1
23/08/2010,14:51:00,20000,20000,19995,19995,5
23/08/2010,14:52:00,19995,19995,19985,19985,11
23/08/2010,14:53:00,19985,19985,19980,19985,4
23/08/2010,14:54:00,19980,19985,19980,19980,19
23/08/2010,14:55:00,19980,19985,19980,19980,3
23/08/2010,14:56:00,19985,19985,19985,19985,7
23/08/2010,14:57:00,19985,19985,19985,19985,1
23/08/2010,14:58:00,19990,19990,19990,19990,3
23/08/2010,14:59:00,19995,19995,19990,19990,2
23/08/2010,15:00:00,19995,19995,19985,19990,5
23/08/2010,15:01:00,19990,19990,19980,19985,26
23/08/2010,15:02:00,19985,19985,19970,19975,35
23/08/2010,15:03:00,19975,19980,19970,19980,15
23/08/2010,15:04:00,19975,19985,19975,19985,10
23/08/2010,15:05:00,19980,19990,19980,19990,8
23/08/2010,15:06:00,19990,20000,19985,20000,25
23/08/2010,15:07:00,19995,20000,19990,20000,10
23/08/2010,15:09:00,20000,20000,19990,19990,12
23/08/2010,15:10:00,19990,19995,19990,19995,8
23/08/2010,15:11:00,19995,19995,19985,19985,10
23/08/2010,15:12:00,20000,20000,19995,19995,31
23/08/2010,15:14:00,20000,20000,20000,20000,4
23/08/2010,15:15:00,20000,20005,20000,20005,12
23/08/2010,15:16:00,20005,20005,20005,20005,6
23/08/2010,15:17:00,20010,20010,20010,20010,3
23/08/2010,15:18:00,20010,20025,20010,20020,20
23/08/2010,15:19:00,20025,20035,20025,20030,24
23/08/2010,15:20:00,20035,20035,20030,20030,14
23/08/2010,15:21:00,20035,20040,20030,20035,7
23/08/2010,15:22:00,20035,20040,20035,20040,5
23/08/2010,15:24:00,20040,20040,20040,20040,5
23/08/2010,15:25:00,20040,20040,20025,20030,12
23/08/2010,15:26:00,20025,20025,20025,20025,10
23/08/2010,15:27:00,20025,20025,20025,20025,1
23/08/2010,15:28:00,20030,20040,20030,20040,6
23/08/2010,15:29:00,20045,20055,20045,20045,38
23/08/2010,15:30:00,20045,20065,20030,20060,48
23/08/2010,15:31:00,20055,20060,20040,20040,44
23/08/2010,15:32:00,20040,20050,20025,20045,98
23/08/2010,15:33:00,20035,20065,20035,20065,44
23/08/2010,15:34:00,20060,20075,20060,20065,72
23/08/2010,15:35:00,20065,20085,20065,20085,97
23/08/2010,15:36:00,20085,20100,20085,20090,111
23/08/2010,15:37:00,20090,20090,20085,20090,33
23/08/2010,15:38:00,20095,20100,20090,20090,31
23/08/2010,15:39:00,20095,20100,20090,20095,34
23/08/2010,15:40:00,20100,20120,20100,20115,82
23/08/2010,15:41:00,20115,20125,20100,20100,89
23/08/2010,15:42:00,20105,20115,20100,20100,28
23/08/2010,15:43:00,20100,20110,20095,20100,53
23/08/2010,15:44:00,20105,20130,20105,20115,58
23/08/2010,15:45:00,20115,20165,20115,20165,162
23/08/2010,15:46:00,20165,20170,20150,20155,181
23/08/2010,15:47:00,20155,20170,20155,20165,66
23/08/2010,15:48:00,20170,20180,20170,20175,116
23/08/2010,15:49:00,20175,20205,20175,20205,125
23/08/2010,15:50:00,20205,20245,20200,20225,270
23/08/2010,15:51:00,20225,20230,20220,20225,87
23/08/2010,15:52:00,20225,20225,20220,20225,85
23/08/2010,15:53:00,20225,20225,20215,20215,59
23/08/2010,15:54:00,20220,20220,20210,20220,38
23/08/2010,15:55:00,20220,20235,20215,20225,112
23/08/2010,15:56:00,20225,20230,20210,20210,48
23/08/2010,15:57:00,20215,20225,20215,20220,43
23/08/2010,15:58:00,20220,20230,20220,20225,40
23/08/2010,15:59:00,20225,20240,20220,20240,53
23/08/2010,16:00:00,20240,20270,20240,20250,336
23/08/2010,16:01:00,20250,20250,20230,20235,55
23/08/2010,16:02:00,20230,20245,20225,20245,36
23/08/2010,16:03:00,20250,20260,20230,20230,73
23/08/2010,16:04:00,20225,20235,20225,20230,49
23/08/2010,16:05:00,20225,20250,20225,20240,58
23/08/2010,16:06:00,20240,20265,20235,20265,66
23/08/2010,16:07:00,20265,20265,20250,20250,67
23/08/2010,16:08:00,20250,20250,20225,20225,46
23/08/2010,16:09:00,20230,20235,20225,20230,30
23/08/2010,16:10:00,20230,20230,20210,20225,60
23/08/2010,16:11:00,20220,20220,20200,20205,50
23/08/2010,16:12:00,20200,20210,20190,20195,57
23/08/2010,16:13:00,20195,20205,20195,20200,29
23/08/2010,16:14:00,20200,20200,20170,20175,88
23/08/2010,16:15:00,20185,20185,20165,20175,78
23/08/2010,16:16:00,20175,20185,20175,20185,38
23/08/2010,16:17:00,20175,20180,20160,20180,42
23/08/2010,16:18:00,20175,20180,20170,20180,21
23/08/2010,16:19:00,20170,20180,20170,20180,17
23/08/2010,16:20:00,20180,20180,20170,20175,19
23/08/2010,16:21:00,20170,20170,20145,20155,39
23/08/2010,16:22:00,20155,20155,20135,20135,36
23/08/2010,16:23:00,20135,20145,20130,20145,48
23/08/2010,16:24:00,20140,20155,20140,20145,28
23/08/2010,16:25:00,20145,20150,20140,20150,12
23/08/2010,16:26:00,20145,20145,20140,20140,29
23/08/2010,16:27:00,20140,20155,20140,20155,23
23/08/2010,16:28:00,20155,20155,20150,20150,13
23/08/2010,16:29:00,20155,20165,20150,20165,38
23/08/2010,16:30:00,20165,20165,20155,20160,23
23/08/2010,16:31:00,20155,20175,20155,20175,42
23/08/2010,16:32:00,20175,20195,20175,20195,38
23/08/2010,16:33:00,20195,20195,20185,20185,26
23/08/2010,16:34:00,20185,20185,20180,20180,12
23/08/2010,16:35:00,20185,20185,20175,20175,20
23/08/2010,16:36:00,20175,20175,20165,20170,36
23/08/2010,16:37:00,20175,20175,20165,20170,20
23/08/2010,16:38:00,20170,20180,20170,20175,15
23/08/2010,16:39:00,20165,20165,20145,20160,42
23/08/2010,16:40:00,20160,20165,20155,20160,11
23/08/2010,16:41:00,20160,20160,20140,20140,29
23/08/2010,16:42:00,20145,20155,20140,20155,21
23/08/2010,16:43:00,20145,20145,20125,20125,89
23/08/2010,16:44:00,20125,20125,20090,20095,148
23/08/2010,16:45:00,20090,20105,20080,20085,139
23/08/2010,16:46:00,20085,20090,20080,20080,56
23/08/2010,16:47:00,20075,20080,20035,20035,176
23/08/2010,16:48:00,20035,20065,20035,20065,100
23/08/2010,16:49:00,20065,20070,20050,20050,62
23/08/2010,16:50:00,20045,20070,20045,20070,40
23/08/2010,16:51:00,20070,20070,20035,20035,41
23/08/2010,16:52:00,20035,20035,20010,20030,152
23/08/2010,16:53:00,20020,20030,20020,20025,24
23/08/2010,16:54:00,20030,20040,20020,20040,104
23/08/2010,16:55:00,20035,20040,20025,20040,31
23/08/2010,16:56:00,20040,20050,20035,20050,32
23/08/2010,16:57:00,20055,20070,20055,20065,30
23/08/2010,16:58:00,20070,20075,20060,20060,47
23/08/2010,16:59:00,20055,20060,20050,20050,38
23/08/2010,17:00:00,20060,20060,20025,20030,57
23/08/2010,17:01:00,20025,20030,20020,20025,42
23/08/2010,17:02:00,20030,20035,20000,20010,103
23/08/2010,17:03:00,20005,20005,19985,20000,114
23/08/2010,17:04:00,20000,20000,19995,19995,33
23/08/2010,17:05:00,19990,19990,19955,19960,197
23/08/2010,17:06:00,19955,19975,19950,19970,59
23/08/2010,17:07:00,19970,20000,19970,19995,45
23/08/2010,17:08:00,19995,20015,19995,20015,24
23/08/2010,17:09:00,20015,20015,20000,20000,76
23/08/2010,17:10:00,19995,20005,19995,19995,19
23/08/2010,17:11:00,19995,20005,19990,19995,29
23/08/2010,17:12:00,19995,20010,19995,20010,29
23/08/2010,17:13:00,20000,20015,20000,20015,30
23/08/2010,17:14:00,20010,20030,20010,20030,45
23/08/2010,17:15:00,20030,20035,20025,20025,30
23/08/2010,17:16:00,20030,20030,20015,20015,36
23/08/2010,17:17:00,20010,20025,20010,20015,25
23/08/2010,17:18:00,20020,20030,20020,20025,35
23/08/2010,17:19:00,20020,20025,20015,20025,31
23/08/2010,17:20:00,20025,20030,20005,20010,51
23/08/2010,17:21:00,20010,20010,19995,20000,46
23/08/2010,17:22:00,20000,20020,20000,20020,59
23/08/2010,17:23:00,20020,20025,20010,20015,44
23/08/2010,17:24:00,20010,20025,19995,20025,87
23/08/2010,17:25:00,20015,20020,19975,19980,77
23/08/2010,17:26:00,19980,19990,19970,19970,44
23/08/2010,17:27:00,19975,19980,19975,19980,57
23/08/2010,17:28:00,19985,20015,19985,20010,99
23/08/2010,17:29:00,20015,20015,20000,20000,98
23/08/2010,17:30:00,20000,20010,19995,19995,79
23/08/2010,17:31:00,20000,20005,19995,20005,42
23/08/2010,17:32:00,20000,20005,19995,19995,19
23/08/2010,17:33:00,19990,20005,19990,20005,34
23/08/2010,17:34:00,20005,20010,20000,20000,28
23/08/2010,17:35:00,20010,20010,20000,20000,26
23/08/2010,17:36:00,19995,20010,19990,20010,27
23/08/2010,17:37:00,20005,20005,19995,19995,16
23/08/2010,17:38:00,19995,19995,19985,19990,17
23/08/2010,17:39:00,19990,19990,19930,19935,56