DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
24/08/2010,09:00:00,19845,19850,19770,19840,188
24/08/2010,09:01:00,19840,19860,19835,19845,81
24/08/2010,09:02:00,19845,19855,19820,19855,138
24/08/2010,09:03:00,19855,19865,19835,19845,114
24/08/2010,09:04:00,19845,19855,19840,19845,81
24/08/2010,09:05:00,19845,19855,19825,19835,112
24/08/2010,09:06:00,19830,19855,19830,19855,75
24/08/2010,09:07:00,19855,19855,19835,19845,40
24/08/2010,09:08:00,19840,19850,19840,19840,49
24/08/2010,09:09:00,19845,19860,19840,19855,30
24/08/2010,09:10:00,19850,19860,19840,19840,56
24/08/2010,09:11:00,19840,19855,19840,19855,36
24/08/2010,09:12:00,19845,19845,19835,19840,74
24/08/2010,09:13:00,19835,19855,19835,19855,51
24/08/2010,09:14:00,19850,19850,19835,19840,36
24/08/2010,09:15:00,19835,19855,19790,19800,130
24/08/2010,09:16:00,19800,19810,19800,19800,101
24/08/2010,09:17:00,19795,19800,19760,19765,125
24/08/2010,09:18:00,19775,19795,19765,19795,95
24/08/2010,09:19:00,19795,19810,19790,19810,98
24/08/2010,09:20:00,19805,19810,19795,19795,30
24/08/2010,09:21:00,19795,19800,19780,19795,56
24/08/2010,09:22:00,19800,19820,19800,19815,29
24/08/2010,09:23:00,19810,19825,19810,19820,19
24/08/2010,09:24:00,19825,19835,19820,19820,28
24/08/2010,09:25:00,19825,19850,19825,19845,56
24/08/2010,09:26:00,19845,19845,19830,19845,50
24/08/2010,09:27:00,19845,19850,19830,19835,47
24/08/2010,09:28:00,19835,19840,19830,19830,19
24/08/2010,09:29:00,19830,19835,19810,19810,48
24/08/2010,09:30:00,19805,19815,19770,19795,212
24/08/2010,09:31:00,19800,19810,19795,19805,47
24/08/2010,09:32:00,19805,19815,19790,19810,120
24/08/2010,09:33:00,19805,19805,19770,19775,124
24/08/2010,09:34:00,19775,19785,19770,19775,72
24/08/2010,09:35:00,19775,19780,19770,19770,59
24/08/2010,09:36:00,19770,19770,19715,19715,245
24/08/2010,09:37:00,19720,19750,19720,19745,134
24/08/2010,09:38:00,19745,19760,19745,19750,29
24/08/2010,09:39:00,19750,19755,19740,19740,52
24/08/2010,09:40:00,19740,19750,19725,19735,50
24/08/2010,09:41:00,19735,19740,19730,19740,25
24/08/2010,09:42:00,19745,19770,19745,19765,98
24/08/2010,09:43:00,19775,19790,19765,19770,108
24/08/2010,09:44:00,19775,19785,19770,19770,45
24/08/2010,09:45:00,19775,19790,19770,19775,24
24/08/2010,09:46:00,19770,19770,19760,19770,26
24/08/2010,09:47:00,19780,19780,19770,19775,32
24/08/2010,09:48:00,19780,19780,19765,19765,15
24/08/2010,09:49:00,19760,19770,19755,19770,21
24/08/2010,09:50:00,19770,19775,19750,19750,40
24/08/2010,09:51:00,19750,19775,19750,19770,80
24/08/2010,09:52:00,19770,19775,19770,19775,10
24/08/2010,09:53:00,19770,19770,19765,19770,11
24/08/2010,09:54:00,19770,19770,19755,19765,42
24/08/2010,09:55:00,19765,19765,19755,19765,19
24/08/2010,09:56:00,19765,19765,19755,19755,18
24/08/2010,09:57:00,19760,19760,19740,19750,78
24/08/2010,09:58:00,19750,19760,19740,19760,65
24/08/2010,09:59:00,19755,19760,19750,19755,46
24/08/2010,10:00:00,19755,19755,19745,19750,24
24/08/2010,10:01:00,19750,19750,19730,19730,60
24/08/2010,10:02:00,19725,19730,19705,19720,191
24/08/2010,10:03:00,19725,19735,19720,19735,31
24/08/2010,10:04:00,19735,19745,19730,19730,43
24/08/2010,10:05:00,19740,19740,19715,19720,35
24/08/2010,10:06:00,19725,19735,19720,19735,25
24/08/2010,10:07:00,19730,19730,19725,19725,20
24/08/2010,10:08:00,19725,19725,19720,19725,37
24/08/2010,10:09:00,19725,19740,19725,19735,53
24/08/2010,10:10:00,19735,19740,19730,19730,28
24/08/2010,10:11:00,19735,19735,19730,19735,12
24/08/2010,10:12:00,19740,19750,19740,19745,24
24/08/2010,10:13:00,19745,19745,19725,19735,47
24/08/2010,10:14:00,19740,19765,19740,19760,33
24/08/2010,10:15:00,19760,19765,19755,19760,59
24/08/2010,10:16:00,19760,19775,19755,19775,95
24/08/2010,10:17:00,19770,19775,19760,19760,32
24/08/2010,10:18:00,19765,19770,19760,19765,17
24/08/2010,10:19:00,19760,19770,19760,19760,17
24/08/2010,10:20:00,19765,19770,19760,19760,16
24/08/2010,10:21:00,19760,19775,19750,19760,56
24/08/2010,10:22:00,19760,19775,19760,19770,29
24/08/2010,10:23:00,19775,19780,19770,19770,27
24/08/2010,10:24:00,19770,19775,19765,19775,16
24/08/2010,10:25:00,19765,19775,19765,19770,17
24/08/2010,10:26:00,19770,19770,19765,19765,10
24/08/2010,10:27:00,19765,19770,19765,19765,14
24/08/2010,10:28:00,19765,19770,19735,19750,74
24/08/2010,10:29:00,19745,19750,19745,19750,9
24/08/2010,10:30:00,19750,19750,19725,19725,30
24/08/2010,10:31:00,19725,19740,19725,19735,21
24/08/2010,10:32:00,19740,19745,19740,19745,10
24/08/2010,10:33:00,19745,19745,19725,19730,36
24/08/2010,10:34:00,19730,19730,19720,19725,28
24/08/2010,10:35:00,19725,19735,19725,19735,12
24/08/2010,10:36:00,19735,19740,19735,19740,14
24/08/2010,10:37:00,19740,19755,19740,19750,39
24/08/2010,10:38:00,19755,19760,19750,19760,24
24/08/2010,10:39:00,19750,19755,19740,19745,48
24/08/2010,10:40:00,19755,19755,19740,19745,15
24/08/2010,10:41:00,19750,19755,19750,19755,11
24/08/2010,10:42:00,19760,19770,19750,19760,54
24/08/2010,10:43:00,19765,19765,19760,19765,11
24/08/2010,10:44:00,19765,19775,19765,19775,19
24/08/2010,10:45:00,19775,19775,19760,19765,17
24/08/2010,10:46:00,19765,19775,19765,19765,29
24/08/2010,10:47:00,19765,19765,19765,19765,1
24/08/2010,10:48:00,19770,19775,19765,19775,32
24/08/2010,10:49:00,19775,19780,19760,19775,26
24/08/2010,10:50:00,19765,19770,19765,19770,3
24/08/2010,10:51:00,19765,19765,19760,19765,4
24/08/2010,10:52:00,19765,19765,19765,19765,4
24/08/2010,10:53:00,19760,19760,19745,19755,42
24/08/2010,10:54:00,19750,19760,19750,19760,6
24/08/2010,10:55:00,19760,19760,19750,19750,11
24/08/2010,10:56:00,19750,19750,19740,19745,14
24/08/2010,10:57:00,19755,19755,19745,19755,12
24/08/2010,10:58:00,19745,19745,19745,19745,8
24/08/2010,10:59:00,19750,19750,19750,19750,3
24/08/2010,11:00:00,19755,19760,19745,19745,11
24/08/2010,11:01:00,19755,19760,19755,19760,5
24/08/2010,11:02:00,19760,19765,19760,19765,11
24/08/2010,11:03:00,19755,19755,19740,19750,17
24/08/2010,11:04:00,19745,19760,19745,19760,17
24/08/2010,11:05:00,19760,19760,19750,19755,36
24/08/2010,11:06:00,19745,19745,19745,19745,1
24/08/2010,11:07:00,19745,19765,19745,19750,20
24/08/2010,11:08:00,19760,19765,19760,19765,14
24/08/2010,11:09:00,19765,19770,19765,19765,5
24/08/2010,11:10:00,19765,19770,19755,19755,31
24/08/2010,11:11:00,19750,19760,19750,19760,9
24/08/2010,11:12:00,19750,19755,19750,19755,3
24/08/2010,11:13:00,19760,19765,19755,19755,8
24/08/2010,11:14:00,19760,19760,19760,19760,1
24/08/2010,11:15:00,19760,19760,19760,19760,3
24/08/2010,11:16:00,19765,19785,19765,19775,45
24/08/2010,11:17:00,19775,19775,19770,19770,8
24/08/2010,11:18:00,19770,19775,19770,19775,8
24/08/2010,11:19:00,19775,19775,19770,19775,6
24/08/2010,11:20:00,19775,19775,19765,19770,16
24/08/2010,11:21:00,19770,19770,19765,19765,3
24/08/2010,11:22:00,19765,19765,19750,19755,25
24/08/2010,11:23:00,19750,19755,19750,19750,5
24/08/2010,11:24:00,19755,19760,19755,19755,9
24/08/2010,11:25:00,19755,19755,19750,19750,4
24/08/2010,11:26:00,19750,19765,19750,19755,14
24/08/2010,11:27:00,19760,19760,19755,19755,12
24/08/2010,11:28:00,19760,19760,19755,19760,7
24/08/2010,11:29:00,19765,19770,19765,19765,17
24/08/2010,11:30:00,19765,19770,19765,19770,4
24/08/2010,11:32:00,19765,19765,19760,19760,8
24/08/2010,11:34:00,19765,19765,19765,19765,4
24/08/2010,11:35:00,19765,19770,19765,19770,4
24/08/2010,11:36:00,19770,19770,19770,19770,1
24/08/2010,11:37:00,19765,19765,19750,19755,21
24/08/2010,11:38:00,19755,19755,19740,19750,38
24/08/2010,11:39:00,19750,19755,19750,19755,15
24/08/2010,11:40:00,19750,19760,19750,19760,5
24/08/2010,11:41:00,19750,19755,19750,19755,2
24/08/2010,11:42:00,19755,19765,19755,19755,19
24/08/2010,11:43:00,19750,19765,19750,19760,20
24/08/2010,11:44:00,19755,19760,19725,19735,48
24/08/2010,11:45:00,19730,19745,19730,19745,21
24/08/2010,11:46:00,19745,19745,19710,19715,57
24/08/2010,11:47:00,19715,19725,19715,19720,21
24/08/2010,11:48:00,19720,19720,19710,19715,3
24/08/2010,11:49:00,19715,19730,19715,19730,25
24/08/2010,11:50:00,19730,19730,19725,19725,27
24/08/2010,11:51:00,19725,19725,19725,19725,5
24/08/2010,11:52:00,19730,19730,19730,19730,7
24/08/2010,11:53:00,19735,19735,19730,19735,8
24/08/2010,11:54:00,19730,19735,19730,19735,6
24/08/2010,11:55:00,19740,19745,19730,19745,30
24/08/2010,11:56:00,19745,19745,19740,19745,5
24/08/2010,11:57:00,19735,19735,19735,19735,8
24/08/2010,11:58:00,19730,19735,19730,19735,6
24/08/2010,11:59:00,19735,19740,19735,19740,13
24/08/2010,12:00:00,19735,19740,19735,19740,13
24/08/2010,12:01:00,19740,19740,19730,19735,14
24/08/2010,12:02:00,19735,19735,19730,19730,9
24/08/2010,12:03:00,19730,19730,19720,19730,10
24/08/2010,12:04:00,19725,19735,19725,19735,5
24/08/2010,12:05:00,19735,19735,19735,19735,6
24/08/2010,12:06:00,19730,19730,19730,19730,1
24/08/2010,12:07:00,19740,19745,19735,19745,17
24/08/2010,12:08:00,19745,19745,19745,19745,4
24/08/2010,12:09:00,19745,19745,19735,19745,6
24/08/2010,12:10:00,19750,19770,19750,19770,25
24/08/2010,12:11:00,19765,19770,19755,19755,15
24/08/2010,12:12:00,19765,19765,19765,19765,2
24/08/2010,12:13:00,19765,19765,19765,19765,1
24/08/2010,12:14:00,19760,19760,19760,19760,6
24/08/2010,12:15:00,19760,19760,19760,19760,1
24/08/2010,12:16:00,19760,19760,19745,19745,32
24/08/2010,12:17:00,19750,19755,19745,19750,17
24/08/2010,12:18:00,19750,19750,19745,19750,9
24/08/2010,12:19:00,19750,19750,19745,19745,2
24/08/2010,12:20:00,19750,19750,19740,19745,6
24/08/2010,12:21:00,19740,19750,19740,19745,12
24/08/2010,12:22:00,19745,19755,19745,19755,3
24/08/2010,12:23:00,19755,19755,19745,19745,10
24/08/2010,12:24:00,19750,19750,19740,19750,7
24/08/2010,12:25:00,19750,19750,19745,19750,7
24/08/2010,12:26:00,19745,19750,19745,19750,6
24/08/2010,12:28:00,19750,19755,19750,19755,8
24/08/2010,12:29:00,19760,19760,19760,19760,2
24/08/2010,12:30:00,19755,19755,19750,19755,9
24/08/2010,12:32:00,19755,19755,19755,19755,4
24/08/2010,12:33:00,19750,19760,19750,19760,13
24/08/2010,12:34:00,19765,19765,19760,19760,11
24/08/2010,12:35:00,19765,19765,19760,19760,5
24/08/2010,12:36:00,19765,19765,19765,19765,1
24/08/2010,12:37:00,19765,19765,19765,19765,1
24/08/2010,12:38:00,19765,19770,19765,19770,7
24/08/2010,12:39:00,19765,19765,19765,19765,2
24/08/2010,12:40:00,19765,19765,19765,19765,1
24/08/2010,12:41:00,19760,19765,19740,19740,29
24/08/2010,12:42:00,19745,19750,19740,19740,24
24/08/2010,12:43:00,19745,19750,19745,19750,6
24/08/2010,12:44:00,19755,19755,19755,19755,3
24/08/2010,12:45:00,19760,19765,19760,19760,20
24/08/2010,12:46:00,19760,19770,19760,19770,9
24/08/2010,12:47:00,19770,19770,19765,19770,33
24/08/2010,12:48:00,19770,19770,19760,19760,8
24/08/2010,12:49:00,19765,19770,19765,19765,4
24/08/2010,12:50:00,19765,19765,19760,19765,12
24/08/2010,12:51:00,19765,19765,19760,19765,7
24/08/2010,12:52:00,19765,19765,19755,19755,12
24/08/2010,12:54:00,19760,19760,19760,19760,1
24/08/2010,12:55:00,19760,19760,19760,19760,3
24/08/2010,12:56:00,19755,19755,19755,19755,1
24/08/2010,12:57:00,19760,19760,19760,19760,5
24/08/2010,12:58:00,19755,19755,19755,19755,3
24/08/2010,12:59:00,19755,19755,19755,19755,6
24/08/2010,13:00:00,19755,19755,19755,19755,6
24/08/2010,13:01:00,19755,19755,19755,19755,3
24/08/2010,13:02:00,19760,19765,19760,19765,9
24/08/2010,13:03:00,19760,19760,19760,19760,1
24/08/2010,13:05:00,19760,19760,19760,19760,3
24/08/2010,13:06:00,19770,19770,19765,19770,14
24/08/2010,13:07:00,19770,19770,19765,19765,8
24/08/2010,13:08:00,19765,19770,19765,19770,2
24/08/2010,13:09:00,19770,19770,19770,19770,4
24/08/2010,13:10:00,19770,19770,19770,19770,4
24/08/2010,13:11:00,19770,19770,19770,19770,7
24/08/2010,13:12:00,19765,19770,19765,19770,9
24/08/2010,13:13:00,19775,19780,19775,19775,17
24/08/2010,13:14:00,19775,19775,19775,19775,2
24/08/2010,13:15:00,19780,19795,19780,19780,35
24/08/2010,13:16:00,19785,19785,19780,19780,12
24/08/2010,13:17:00,19785,19785,19785,19785,5
24/08/2010,13:18:00,19785,19785,19785,19785,2
24/08/2010,13:19:00,19785,19785,19785,19785,2
24/08/2010,13:20:00,19785,19785,19785,19785,6
24/08/2010,13:21:00,19785,19785,19785,19785,7
24/08/2010,13:22:00,19785,19785,19785,19785,8
24/08/2010,13:23:00,19790,19790,19785,19785,2
24/08/2010,13:24:00,19790,19800,19790,19800,29
24/08/2010,13:25:00,19800,19805,19795,19800,33
24/08/2010,13:26:00,19790,19790,19775,19775,27
24/08/2010,13:27:00,19785,19785,19775,19775,14
24/08/2010,13:28:00,19775,19775,19770,19770,9
24/08/2010,13:29:00,19775,19775,19770,19770,14
24/08/2010,13:30:00,19770,19775,19770,19775,2
24/08/2010,13:31:00,19775,19775,19770,19770,7
24/08/2010,13:32:00,19770,19770,19770,19770,2
24/08/2010,13:33:00,19775,19775,19770,19770,3
24/08/2010,13:35:00,19775,19775,19775,19775,1
24/08/2010,13:36:00,19780,19785,19780,19785,5
24/08/2010,13:37:00,19780,19780,19780,19780,6
24/08/2010,13:38:00,19780,19780,19780,19780,1
24/08/2010,13:39:00,19780,19780,19770,19770,9
24/08/2010,13:40:00,19770,19775,19770,19775,5
24/08/2010,13:43:00,19775,19775,19775,19775,3
24/08/2010,13:44:00,19770,19770,19755,19760,19
24/08/2010,13:45:00,19760,19760,19760,19760,1
24/08/2010,13:46:00,19760,19770,19760,19770,14
24/08/2010,13:47:00,19760,19765,19755,19755,18
24/08/2010,13:48:00,19755,19755,19735,19750,44
24/08/2010,13:49:00,19750,19755,19745,19745,19
24/08/2010,13:50:00,19735,19740,19730,19735,15
24/08/2010,13:51:00,19735,19745,19735,19740,4
24/08/2010,13:52:00,19740,19745,19740,19745,2
24/08/2010,13:53:00,19750,19755,19735,19735,26
24/08/2010,13:54:00,19735,19745,19715,19720,58
24/08/2010,13:55:00,19720,19725,19680,19695,195
24/08/2010,13:56:00,19695,19715,19690,19705,64
24/08/2010,13:57:00,19705,19710,19700,19700,18
24/08/2010,13:58:00,19710,19710,19695,19695,22
24/08/2010,13:59:00,19690,19700,19690,19700,4
24/08/2010,14:00:00,19695,19710,19690,19700,18
24/08/2010,14:01:00,19700,19705,19695,19700,22
24/08/2010,14:02:00,19700,19705,19695,19705,19
24/08/2010,14:03:00,19700,19710,19700,19705,18
24/08/2010,14:04:00,19705,19710,19705,19710,5
24/08/2010,14:05:00,19705,19705,19705,19705,8
24/08/2010,14:06:00,19700,19700,19680,19690,51
24/08/2010,14:07:00,19685,19695,19680,19690,53
24/08/2010,14:08:00,19680,19690,19680,19685,20
24/08/2010,14:09:00,19685,19695,19685,19690,14
24/08/2010,14:10:00,19685,19695,19680,19680,11
24/08/2010,14:11:00,19680,19690,19680,19690,15
24/08/2010,14:12:00,19685,19690,19680,19685,22
24/08/2010,14:13:00,19685,19690,19655,19655,70
24/08/2010,14:14:00,19660,19670,19650,19655,139
24/08/2010,14:15:00,19655,19655,19635,19640,102
24/08/2010,14:16:00,19635,19650,19635,19645,48
24/08/2010,14:17:00,19650,19650,19640,19650,32
24/08/2010,14:18:00,19650,19655,19640,19650,48
24/08/2010,14:19:00,19645,19660,19640,19645,46
24/08/2010,14:20:00,19645,19660,19640,19655,100
24/08/2010,14:21:00,19660,19660,19650,19655,35
24/08/2010,14:22:00,19650,19655,19645,19655,42
24/08/2010,14:23:00,19650,19660,19645,19660,262
24/08/2010,14:24:00,19660,19670,19650,19655,35
24/08/2010,14:25:00,19660,19675,19655,19665,29
24/08/2010,14:26:00,19660,19670,19655,19670,28
24/08/2010,14:27:00,19675,19680,19670,19670,23
24/08/2010,14:28:00,19670,19675,19670,19670,11
24/08/2010,14:29:00,19670,19675,19670,19670,12
24/08/2010,14:30:00,19665,19665,19650,19665,57
24/08/2010,14:31:00,19665,19670,19665,19670,2
24/08/2010,14:32:00,19670,19670,19670,19670,6
24/08/2010,14:33:00,19675,19695,19675,19695,33
24/08/2010,14:34:00,19695,19695,19685,19685,11
24/08/2010,14:35:00,19690,19705,19690,19700,51
24/08/2010,14:36:00,19705,19710,19705,19705,45
24/08/2010,14:37:00,19705,19720,19705,19715,22
24/08/2010,14:38:00,19715,19715,19700,19700,37
24/08/2010,14:39:00,19700,19700,19685,19695,15
24/08/2010,14:40:00,19690,19705,19690,19705,26
24/08/2010,14:41:00,19700,19705,19700,19705,11
24/08/2010,14:42:00,19705,19715,19705,19715,24
24/08/2010,14:43:00,19715,19715,19710,19715,19
24/08/2010,14:44:00,19715,19745,19715,19735,53
24/08/2010,14:45:00,19735,19735,19720,19720,18
24/08/2010,14:46:00,19725,19725,19725,19725,6
24/08/2010,14:47:00,19725,19730,19715,19720,17
24/08/2010,14:48:00,19725,19725,19725,19725,1
24/08/2010,14:49:00,19725,19735,19725,19725,21
24/08/2010,14:50:00,19725,19725,19715,19720,11
24/08/2010,14:51:00,19715,19720,19715,19715,10
24/08/2010,14:52:00,19710,19715,19710,19710,8
24/08/2010,14:53:00,19705,19705,19700,19705,20
24/08/2010,14:54:00,19700,19705,19700,19700,12
24/08/2010,14:55:00,19705,19705,19700,19700,7
24/08/2010,14:56:00,19700,19715,19700,19700,28
24/08/2010,14:57:00,19700,19710,19700,19710,28
24/08/2010,14:58:00,19700,19705,19700,19705,6
24/08/2010,14:59:00,19705,19705,19680,19680,42
24/08/2010,15:00:00,19675,19680,19675,19675,22
24/08/2010,15:01:00,19680,19690,19680,19690,12
24/08/2010,15:02:00,19695,19695,19690,19690,3
24/08/2010,15:03:00,19690,19690,19690,19690,1
24/08/2010,15:04:00,19690,19690,19680,19685,19
24/08/2010,15:05:00,19685,19695,19685,19695,16
24/08/2010,15:06:00,19700,19700,19700,19700,16
24/08/2010,15:07:00,19700,19700,19700,19700,1
24/08/2010,15:08:00,19705,19710,19705,19705,12
24/08/2010,15:09:00,19705,19710,19700,19710,15
24/08/2010,15:10:00,19710,19715,19710,19710,19
24/08/2010,15:11:00,19705,19715,19700,19700,17
24/08/2010,15:12:00,19700,19705,19700,19705,2
24/08/2010,15:13:00,19705,19715,19705,19710,10
24/08/2010,15:14:00,19715,19715,19715,19715,6
24/08/2010,15:15:00,19720,19720,19715,19715,21
24/08/2010,15:16:00,19715,19715,19685,19690,29
24/08/2010,15:17:00,19685,19685,19670,19670,40
24/08/2010,15:18:00,19675,19685,19670,19685,32
24/08/2010,15:19:00,19685,19690,19685,19690,19
24/08/2010,15:20:00,19695,19705,19695,19700,26
24/08/2010,15:21:00,19695,19700,19695,19700,9
24/08/2010,15:22:00,19705,19715,19700,19700,20
24/08/2010,15:23:00,19700,19700,19700,19700,7
24/08/2010,15:24:00,19705,19705,19695,19695,18
24/08/2010,15:25:00,19695,19710,19690,19710,29
24/08/2010,15:26:00,19705,19705,19705,19705,5
24/08/2010,15:27:00,19705,19705,19705,19705,2
24/08/2010,15:28:00,19705,19705,19700,19705,8
24/08/2010,15:29:00,19710,19710,19705,19705,5
24/08/2010,15:30:00,19705,19710,19695,19710,21
24/08/2010,15:31:00,19715,19725,19715,19725,35
24/08/2010,15:32:00,19725,19730,19705,19705,37
24/08/2010,15:33:00,19700,19700,19680,19695,40
24/08/2010,15:34:00,19700,19705,19690,19700,20
24/08/2010,15:35:00,19695,19710,19680,19710,92
24/08/2010,15:36:00,19695,19705,19680,19700,48
24/08/2010,15:37:00,19700,19705,19695,19700,49
24/08/2010,15:38:00,19700,19710,19680,19680,48
24/08/2010,15:39:00,19680,19695,19680,19695,28
24/08/2010,15:40:00,19685,19695,19685,19685,8
24/08/2010,15:41:00,19685,19700,19685,19700,24
24/08/2010,15:42:00,19695,19720,19695,19700,69
24/08/2010,15:43:00,19705,19715,19690,19710,93
24/08/2010,15:44:00,19705,19705,19685,19690,34
24/08/2010,15:45:00,19685,19695,19680,19680,47
24/08/2010,15:46:00,19685,19690,19670,19680,68
24/08/2010,15:47:00,19675,19690,19675,19680,32
24/08/2010,15:48:00,19680,19685,19675,19685,27
24/08/2010,15:49:00,19675,19685,19670,19680,30
24/08/2010,15:50:00,19675,19680,19650,19650,54
24/08/2010,15:51:00,19645,19675,19645,19675,49
24/08/2010,15:52:00,19670,19675,19660,19665,31
24/08/2010,15:53:00,19665,19670,19655,19670,38
24/08/2010,15:54:00,19660,19670,19650,19665,22
24/08/2010,15:55:00,19660,19675,19655,19670,43
24/08/2010,15:56:00,19670,19675,19670,19670,29
24/08/2010,15:57:00,19675,19690,19675,19680,30
24/08/2010,15:58:00,19685,19695,19685,19685,37
24/08/2010,15:59:00,19690,19690,19665,19690,59
24/08/2010,16:00:00,19670,19670,19540,19550,356
24/08/2010,16:01:00,19550,19555,19480,19490,360
24/08/2010,16:02:00,19495,19555,19485,19520,234
24/08/2010,16:03:00,19515,19525,19505,19515,196
24/08/2010,16:04:00,19515,19540,19500,19535,190
24/08/2010,16:05:00,19535,19535,19510,19520,132
24/08/2010,16:06:00,19515,19525,19500,19510,97
24/08/2010,16:07:00,19505,19530,19505,19525,72
24/08/2010,16:08:00,19525,19530,19505,19525,97
24/08/2010,16:09:00,19530,19535,19520,19535,71
24/08/2010,16:10:00,19535,19575,19535,19570,148
24/08/2010,16:11:00,19565,19565,19545,19565,60
24/08/2010,16:12:00,19565,19570,19545,19545,75
24/08/2010,16:13:00,19550,19555,19535,19545,61
24/08/2010,16:14:00,19555,19560,19545,19555,46
24/08/2010,16:15:00,19560,19580,19555,19555,82
24/08/2010,16:16:00,19555,19605,19555,19595,86
24/08/2010,16:17:00,19590,19620,19590,19610,106
24/08/2010,16:18:00,19610,19630,19600,19620,107
24/08/2010,16:19:00,19620,19620,19595,19605,44
24/08/2010,16:20:00,19605,19620,19600,19610,66
24/08/2010,16:21:00,19605,19605,19595,19605,35
24/08/2010,16:22:00,19600,19610,19595,19605,37
24/08/2010,16:23:00,19600,19625,19600,19615,78
24/08/2010,16:24:00,19615,19615,19600,19605,36
24/08/2010,16:25:00,19605,19610,19590,19595,72
24/08/2010,16:26:00,19590,19610,19580,19605,103
24/08/2010,16:27:00,19605,19605,19580,19580,45
24/08/2010,16:28:00,19580,19585,19565,19570,71
24/08/2010,16:29:00,19570,19570,19550,19565,61
24/08/2010,16:30:00,19565,19570,19555,19555,35
24/08/2010,16:31:00,19555,19565,19555,19560,18
24/08/2010,16:32:00,19555,19560,19545,19560,30
24/08/2010,16:33:00,19560,19565,19545,19545,53
24/08/2010,16:34:00,19545,19545,19540,19545,10
24/08/2010,16:35:00,19545,19555,19545,19555,9
24/08/2010,16:36:00,19545,19550,19540,19550,42
24/08/2010,16:37:00,19555,19580,19555,19580,41
24/08/2010,16:38:00,19580,19580,19570,19575,26
24/08/2010,16:39:00,19575,19590,19575,19585,20
24/08/2010,16:40:00,19590,19600,19590,19595,41
24/08/2010,16:41:00,19595,19600,19595,19600,6
24/08/2010,16:42:00,19600,19620,19590,19610,86
24/08/2010,16:43:00,19610,19630,19610,19620,48
24/08/2010,16:44:00,19620,19625,19620,19625,17
24/08/2010,16:45:00,19625,19645,19625,19630,70
24/08/2010,16:46:00,19630,19635,19615,19620,38
24/08/2010,16:47:00,19625,19625,19615,19615,24
24/08/2010,16:48:00,19610,19620,19600,19615,84
24/08/2010,16:49:00,19620,19625,19610,19625,136
24/08/2010,16:50:00,19630,19640,19615,19615,80
24/08/2010,16:51:00,19615,19620,19615,19620,24
24/08/2010,16:52:00,19620,19630,19620,19620,24
24/08/2010,16:53:00,19615,19620,19605,19605,38
24/08/2010,16:54:00,19610,19610,19605,19605,13
24/08/2010,16:55:00,19605,19630,19605,19630,41
24/08/2010,16:56:00,19635,19650,19630,19645,66
24/08/2010,16:57:00,19645,19650,19640,19640,44
24/08/2010,16:58:00,19645,19660,19640,19645,52
24/08/2010,16:59:00,19655,19660,19650,19660,71
24/08/2010,17:00:00,19660,19720,19660,19710,259
24/08/2010,17:01:00,19715,19715,19690,19705,137
24/08/2010,17:02:00,19705,19730,19705,19730,124
24/08/2010,17:03:00,19730,19730,19700,19725,87
24/08/2010,17:04:00,19720,19725,19715,19720,21
24/08/2010,17:05:00,19715,19725,19715,19720,39
24/08/2010,17:06:00,19720,19720,19705,19705,37
24/08/2010,17:07:00,19710,19710,19700,19705,21
24/08/2010,17:08:00,19705,19710,19690,19700,49
24/08/2010,17:09:00,19695,19695,19685,19685,30
24/08/2010,17:10:00,19685,19700,19685,19700,28
24/08/2010,17:11:00,19695,19700,19695,19695,11
24/08/2010,17:12:00,19700,19705,19695,19705,27
24/08/2010,17:13:00,19710,19710,19695,19695,15
24/08/2010,17:14:00,19695,19695,19680,19690,29
24/08/2010,17:15:00,19690,19690,19680,19680,18
24/08/2010,17:16:00,19675,19680,19675,19680,33
24/08/2010,17:17:00,19685,19690,19680,19680,33
24/08/2010,17:18:00,19680,19685,19675,19685,17
24/08/2010,17:19:00,19685,19695,19675,19695,21
24/08/2010,17:20:00,19695,19700,19680,19695,71
24/08/2010,17:21:00,19695,19705,19695,19700,40
24/08/2010,17:22:00,19700,19710,19700,19700,18
24/08/2010,17:23:00,19705,19710,19705,19710,27
24/08/2010,17:24:00,19715,19720,19700,19700,71
24/08/2010,17:25:00,19695,19715,19695,19710,27
24/08/2010,17:26:00,19715,19715,19700,19705,25
24/08/2010,17:27:00,19705,19710,19695,19705,56
24/08/2010,17:28:00,19700,19700,19685,19695,53
24/08/2010,17:29:00,19695,19700,19675,19695,111
24/08/2010,17:30:00,19695,19700,19695,19695,67
24/08/2010,17:31:00,19695,19700,19680,19700,74
24/08/2010,17:32:00,19700,19710,19700,19700,26
24/08/2010,17:33:00,19700,19700,19690,19695,31
24/08/2010,17:34:00,19695,19700,19690,19700,40
24/08/2010,17:35:00,19695,19715,19695,19715,48
24/08/2010,17:36:00,19715,19720,19705,19715,22
24/08/2010,17:37:00,19715,19725,19710,19720,27
24/08/2010,17:38:00,19715,19725,19715,19725,9
24/08/2010,17:39:00,19725,19750,19725,19750,45