DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
25/08/2010,09:00:00,19630,19680,19630,19645,64
25/08/2010,09:01:00,19645,19650,19625,19635,107
25/08/2010,09:02:00,19625,19640,19615,19630,82
25/08/2010,09:03:00,19630,19630,19585,19590,93
25/08/2010,09:04:00,19590,19605,19585,19590,74
25/08/2010,09:05:00,19595,19620,19590,19595,118
25/08/2010,09:06:00,19595,19600,19585,19595,52
25/08/2010,09:07:00,19590,19600,19585,19595,41
25/08/2010,09:08:00,19600,19615,19590,19610,33
25/08/2010,09:09:00,19605,19610,19585,19605,66
25/08/2010,09:10:00,19605,19610,19595,19605,30
25/08/2010,09:11:00,19605,19625,19595,19620,41
25/08/2010,09:12:00,19625,19635,19615,19620,98
25/08/2010,09:13:00,19625,19630,19625,19630,18
25/08/2010,09:14:00,19630,19635,19630,19635,19
25/08/2010,09:15:00,19635,19640,19620,19640,54
25/08/2010,09:16:00,19640,19650,19635,19650,36
25/08/2010,09:17:00,19640,19640,19630,19630,18
25/08/2010,09:18:00,19635,19640,19630,19640,36
25/08/2010,09:19:00,19640,19645,19635,19635,40
25/08/2010,09:20:00,19645,19645,19640,19645,10
25/08/2010,09:21:00,19650,19660,19645,19650,51
25/08/2010,09:22:00,19650,19670,19645,19670,47
25/08/2010,09:23:00,19670,19670,19660,19670,40
25/08/2010,09:24:00,19665,19680,19660,19680,21
25/08/2010,09:25:00,19675,19675,19670,19675,27
25/08/2010,09:26:00,19675,19695,19675,19685,76
25/08/2010,09:27:00,19680,19685,19675,19685,26
25/08/2010,09:28:00,19685,19690,19685,19690,9
25/08/2010,09:29:00,19690,19690,19680,19685,20
25/08/2010,09:30:00,19685,19685,19670,19670,67
25/08/2010,09:31:00,19670,19675,19650,19655,92
25/08/2010,09:32:00,19650,19665,19650,19665,19
25/08/2010,09:33:00,19660,19665,19655,19665,14
25/08/2010,09:34:00,19660,19665,19650,19655,27
25/08/2010,09:35:00,19660,19670,19660,19670,18
25/08/2010,09:36:00,19670,19680,19660,19660,23
25/08/2010,09:37:00,19665,19675,19665,19675,7
25/08/2010,09:38:00,19680,19680,19660,19670,61
25/08/2010,09:39:00,19675,19675,19670,19670,9
25/08/2010,09:40:00,19670,19685,19665,19685,33
25/08/2010,09:41:00,19685,19695,19680,19695,43
25/08/2010,09:42:00,19690,19700,19690,19695,45
25/08/2010,09:43:00,19690,19700,19690,19695,27
25/08/2010,09:44:00,19695,19700,19695,19695,12
25/08/2010,09:45:00,19690,19695,19690,19690,17
25/08/2010,09:46:00,19695,19700,19695,19700,39
25/08/2010,09:47:00,19705,19715,19695,19705,336
25/08/2010,09:48:00,19705,19720,19705,19715,26
25/08/2010,09:49:00,19715,19715,19705,19710,30
25/08/2010,09:50:00,19710,19725,19710,19720,121
25/08/2010,09:51:00,19715,19720,19710,19720,49
25/08/2010,09:52:00,19710,19710,19695,19705,54
25/08/2010,09:53:00,19705,19710,19690,19695,23
25/08/2010,09:54:00,19695,19695,19685,19685,22
25/08/2010,09:55:00,19690,19695,19690,19690,13
25/08/2010,09:56:00,19685,19690,19680,19680,21
25/08/2010,09:57:00,19685,19690,19680,19685,26
25/08/2010,09:58:00,19680,19685,19655,19660,36
25/08/2010,09:59:00,19660,19665,19655,19655,32
25/08/2010,10:00:00,19655,19720,19655,19715,156
25/08/2010,10:01:00,19715,19715,19685,19685,35
25/08/2010,10:02:00,19690,19700,19685,19700,57
25/08/2010,10:03:00,19710,19730,19710,19715,73
25/08/2010,10:04:00,19715,19730,19715,19730,58
25/08/2010,10:05:00,19730,19730,19725,19730,57
25/08/2010,10:06:00,19730,19745,19730,19740,90
25/08/2010,10:07:00,19735,19745,19735,19745,37
25/08/2010,10:08:00,19740,19745,19725,19735,42
25/08/2010,10:09:00,19735,19740,19735,19735,17
25/08/2010,10:10:00,19740,19765,19735,19760,99
25/08/2010,10:11:00,19760,19760,19755,19755,20
25/08/2010,10:12:00,19755,19760,19745,19745,22
25/08/2010,10:13:00,19745,19765,19745,19765,18
25/08/2010,10:14:00,19755,19755,19740,19745,31
25/08/2010,10:15:00,19755,19770,19755,19770,65
25/08/2010,10:16:00,19760,19760,19735,19735,47
25/08/2010,10:17:00,19740,19755,19740,19750,40
25/08/2010,10:18:00,19755,19755,19750,19755,15
25/08/2010,10:19:00,19750,19750,19745,19745,17
25/08/2010,10:20:00,19750,19755,19745,19745,13
25/08/2010,10:21:00,19750,19750,19735,19735,15
25/08/2010,10:22:00,19740,19740,19730,19730,13
25/08/2010,10:23:00,19730,19740,19730,19735,22
25/08/2010,10:24:00,19730,19730,19725,19730,27
25/08/2010,10:25:00,19730,19740,19725,19725,47
25/08/2010,10:26:00,19720,19725,19685,19685,59
25/08/2010,10:27:00,19680,19695,19665,19690,82
25/08/2010,10:28:00,19690,19690,19685,19690,8
25/08/2010,10:29:00,19685,19710,19685,19700,44
25/08/2010,10:30:00,19695,19700,19695,19700,29
25/08/2010,10:31:00,19700,19710,19700,19710,9
25/08/2010,10:32:00,19710,19710,19700,19705,8
25/08/2010,10:33:00,19705,19705,19705,19705,8
25/08/2010,10:34:00,19705,19705,19690,19695,24
25/08/2010,10:35:00,19695,19715,19695,19700,41
25/08/2010,10:36:00,19700,19700,19700,19700,3
25/08/2010,10:37:00,19700,19705,19700,19700,10
25/08/2010,10:38:00,19710,19710,19690,19690,31
25/08/2010,10:39:00,19690,19690,19670,19670,49
25/08/2010,10:40:00,19670,19680,19670,19680,30
25/08/2010,10:41:00,19685,19685,19680,19685,4
25/08/2010,10:42:00,19680,19685,19675,19680,12
25/08/2010,10:43:00,19680,19690,19680,19690,37
25/08/2010,10:44:00,19685,19685,19675,19680,17
25/08/2010,10:45:00,19685,19685,19670,19670,20
25/08/2010,10:46:00,19670,19680,19610,19610,142
25/08/2010,10:47:00,19610,19635,19605,19635,61
25/08/2010,10:48:00,19635,19645,19635,19640,36
25/08/2010,10:49:00,19635,19635,19630,19630,17
25/08/2010,10:50:00,19630,19635,19620,19620,24
25/08/2010,10:51:00,19620,19625,19600,19615,75
25/08/2010,10:52:00,19620,19630,19620,19620,43
25/08/2010,10:53:00,19620,19625,19605,19620,74
25/08/2010,10:54:00,19625,19630,19610,19620,50
25/08/2010,10:55:00,19620,19630,19620,19630,20
25/08/2010,10:56:00,19630,19630,19630,19630,9
25/08/2010,10:57:00,19630,19630,19620,19620,9
25/08/2010,10:58:00,19625,19625,19620,19625,11
25/08/2010,10:59:00,19620,19620,19605,19605,56
25/08/2010,11:00:00,19605,19620,19605,19615,25
25/08/2010,11:01:00,19615,19615,19615,19615,4
25/08/2010,11:02:00,19615,19625,19615,19620,14
25/08/2010,11:03:00,19615,19620,19615,19615,11
25/08/2010,11:04:00,19615,19620,19605,19610,70
25/08/2010,11:05:00,19610,19615,19600,19600,41
25/08/2010,11:06:00,19610,19620,19605,19615,9
25/08/2010,11:07:00,19610,19625,19610,19620,60
25/08/2010,11:08:00,19620,19620,19610,19615,39
25/08/2010,11:09:00,19620,19635,19620,19635,35
25/08/2010,11:10:00,19635,19645,19635,19645,74
25/08/2010,11:11:00,19645,19655,19640,19640,79
25/08/2010,11:12:00,19645,19645,19640,19640,19
25/08/2010,11:13:00,19645,19670,19645,19655,70
25/08/2010,11:14:00,19660,19660,19650,19650,13
25/08/2010,11:15:00,19655,19655,19650,19655,8
25/08/2010,11:16:00,19655,19660,19645,19645,12
25/08/2010,11:17:00,19645,19645,19635,19645,38
25/08/2010,11:18:00,19645,19650,19640,19640,7
25/08/2010,11:19:00,19650,19660,19645,19655,37
25/08/2010,11:20:00,19655,19660,19650,19650,8
25/08/2010,11:21:00,19650,19650,19645,19645,8
25/08/2010,11:22:00,19640,19640,19635,19635,9
25/08/2010,11:24:00,19645,19645,19635,19635,20
25/08/2010,11:25:00,19635,19635,19635,19635,1
25/08/2010,11:26:00,19640,19655,19640,19645,38
25/08/2010,11:27:00,19650,19655,19645,19645,14
25/08/2010,11:28:00,19650,19650,19650,19650,7
25/08/2010,11:29:00,19645,19645,19640,19640,13
25/08/2010,11:30:00,19635,19635,19635,19635,6
25/08/2010,11:31:00,19635,19635,19635,19635,3
25/08/2010,11:32:00,19635,19640,19625,19630,29
25/08/2010,11:33:00,19630,19635,19630,19635,5
25/08/2010,11:34:00,19635,19640,19615,19620,57
25/08/2010,11:35:00,19625,19630,19625,19625,11
25/08/2010,11:36:00,19620,19625,19615,19620,13
25/08/2010,11:37:00,19625,19625,19600,19600,28
25/08/2010,11:38:00,19615,19615,19575,19575,137
25/08/2010,11:39:00,19575,19575,19565,19565,96
25/08/2010,11:40:00,19565,19575,19555,19575,91
25/08/2010,11:41:00,19570,19585,19570,19585,24
25/08/2010,11:42:00,19585,19590,19585,19590,31
25/08/2010,11:43:00,19590,19590,19570,19575,42
25/08/2010,11:44:00,19575,19575,19575,19575,1
25/08/2010,11:45:00,19580,19600,19580,19585,58
25/08/2010,11:46:00,19585,19595,19585,19590,39
25/08/2010,11:47:00,19590,19600,19590,19600,36
25/08/2010,11:48:00,19600,19600,19580,19590,32
25/08/2010,11:49:00,19595,19595,19585,19585,17
25/08/2010,11:50:00,19595,19605,19590,19600,26
25/08/2010,11:51:00,19600,19630,19600,19625,100
25/08/2010,11:52:00,19620,19625,19610,19620,15
25/08/2010,11:53:00,19625,19630,19615,19615,23
25/08/2010,11:54:00,19615,19615,19580,19580,61
25/08/2010,11:55:00,19585,19600,19575,19600,12
25/08/2010,11:56:00,19595,19600,19585,19595,33
25/08/2010,11:57:00,19595,19600,19585,19600,23
25/08/2010,11:58:00,19595,19600,19595,19595,6
25/08/2010,11:59:00,19595,19605,19595,19605,6
25/08/2010,12:00:00,19605,19605,19590,19595,16
25/08/2010,12:01:00,19595,19600,19595,19600,6
25/08/2010,12:02:00,19605,19615,19600,19615,30
25/08/2010,12:03:00,19610,19610,19585,19595,55
25/08/2010,12:04:00,19600,19600,19595,19600,9
25/08/2010,12:05:00,19590,19590,19585,19590,18
25/08/2010,12:06:00,19590,19590,19565,19570,38
25/08/2010,12:07:00,19570,19585,19570,19570,38
25/08/2010,12:08:00,19570,19575,19560,19565,48
25/08/2010,12:09:00,19565,19565,19550,19565,42
25/08/2010,12:10:00,19570,19575,19570,19575,18
25/08/2010,12:11:00,19575,19590,19575,19580,29
25/08/2010,12:12:00,19580,19580,19575,19580,12
25/08/2010,12:13:00,19585,19590,19580,19585,10
25/08/2010,12:14:00,19585,19585,19585,19585,9
25/08/2010,12:15:00,19585,19590,19580,19585,24
25/08/2010,12:16:00,19580,19585,19580,19585,16
25/08/2010,12:17:00,19580,19580,19575,19580,11
25/08/2010,12:18:00,19580,19580,19580,19580,1
25/08/2010,12:19:00,19585,19605,19585,19600,31
25/08/2010,12:20:00,19600,19600,19590,19595,7
25/08/2010,12:21:00,19600,19600,19590,19590,8
25/08/2010,12:22:00,19595,19595,19575,19585,17
25/08/2010,12:23:00,19585,19585,19580,19580,5
25/08/2010,12:24:00,19580,19590,19580,19590,6
25/08/2010,12:25:00,19590,19590,19580,19580,19
25/08/2010,12:26:00,19580,19580,19580,19580,2
25/08/2010,12:27:00,19575,19590,19570,19590,30
25/08/2010,12:28:00,19585,19595,19575,19590,29
25/08/2010,12:29:00,19585,19590,19580,19590,9
25/08/2010,12:30:00,19590,19600,19585,19585,34
25/08/2010,12:31:00,19590,19590,19580,19580,37
25/08/2010,12:32:00,19580,19580,19575,19580,13
25/08/2010,12:33:00,19580,19595,19575,19595,28
25/08/2010,12:34:00,19585,19595,19585,19590,11
25/08/2010,12:35:00,19595,19595,19585,19585,9
25/08/2010,12:36:00,19590,19610,19590,19605,25
25/08/2010,12:37:00,19610,19610,19585,19585,39
25/08/2010,12:38:00,19590,19595,19590,19590,19
25/08/2010,12:39:00,19600,19600,19590,19590,14
25/08/2010,12:40:00,19585,19590,19585,19590,12
25/08/2010,12:41:00,19590,19590,19590,19590,1
25/08/2010,12:42:00,19600,19605,19600,19600,27
25/08/2010,12:43:00,19600,19600,19600,19600,4
25/08/2010,12:44:00,19595,19600,19595,19600,4
25/08/2010,12:45:00,19600,19600,19600,19600,1
25/08/2010,12:46:00,19600,19600,19600,19600,3
25/08/2010,12:47:00,19600,19600,19595,19595,5
25/08/2010,12:48:00,19600,19600,19595,19595,7
25/08/2010,12:49:00,19590,19605,19590,19605,6
25/08/2010,12:50:00,19605,19605,19600,19600,11
25/08/2010,12:51:00,19600,19610,19600,19610,12
25/08/2010,12:52:00,19610,19645,19610,19645,75
25/08/2010,12:53:00,19645,19650,19640,19640,36
25/08/2010,12:54:00,19640,19645,19615,19630,43
25/08/2010,12:55:00,19630,19635,19620,19625,23
25/08/2010,12:56:00,19620,19630,19620,19625,14
25/08/2010,12:57:00,19625,19625,19605,19620,45
25/08/2010,12:58:00,19615,19625,19615,19625,4
25/08/2010,12:59:00,19620,19625,19620,19625,4
25/08/2010,13:00:00,19625,19635,19620,19635,21
25/08/2010,13:01:00,19630,19630,19620,19620,14
25/08/2010,13:02:00,19620,19620,19615,19615,2
25/08/2010,13:03:00,19615,19615,19605,19610,18
25/08/2010,13:04:00,19605,19605,19600,19600,12
25/08/2010,13:05:00,19610,19615,19605,19610,33
25/08/2010,13:06:00,19610,19610,19605,19605,4
25/08/2010,13:07:00,19610,19620,19605,19620,8
25/08/2010,13:08:00,19615,19620,19615,19620,17
25/08/2010,13:09:00,19620,19625,19620,19625,23
25/08/2010,13:10:00,19630,19630,19610,19610,34
25/08/2010,13:11:00,19610,19615,19605,19605,55
25/08/2010,13:12:00,19605,19605,19605,19605,53
25/08/2010,13:13:00,19610,19610,19595,19595,48
25/08/2010,13:14:00,19595,19595,19585,19590,62
25/08/2010,13:15:00,19585,19585,19575,19575,20
25/08/2010,13:16:00,19570,19575,19560,19565,20
25/08/2010,13:17:00,19565,19575,19565,19570,8
25/08/2010,13:18:00,19575,19575,19560,19560,17
25/08/2010,13:19:00,19560,19565,19555,19565,34
25/08/2010,13:20:00,19565,19565,19560,19565,14
25/08/2010,13:21:00,19565,19565,19540,19555,74
25/08/2010,13:22:00,19555,19560,19550,19550,24
25/08/2010,13:23:00,19560,19560,19550,19555,13
25/08/2010,13:24:00,19555,19555,19540,19545,31
25/08/2010,13:25:00,19545,19570,19545,19565,56
25/08/2010,13:26:00,19560,19560,19560,19560,9
25/08/2010,13:27:00,19560,19565,19560,19560,7
25/08/2010,13:28:00,19560,19560,19540,19545,18
25/08/2010,13:29:00,19545,19550,19535,19550,16
25/08/2010,13:30:00,19550,19550,19540,19540,14
25/08/2010,13:31:00,19545,19550,19545,19545,9
25/08/2010,13:32:00,19545,19560,19540,19560,17
25/08/2010,13:33:00,19555,19560,19555,19560,3
25/08/2010,13:34:00,19560,19560,19550,19550,41
25/08/2010,13:35:00,19555,19570,19555,19560,34
25/08/2010,13:36:00,19560,19560,19560,19560,1
25/08/2010,13:37:00,19565,19570,19565,19565,6
25/08/2010,13:38:00,19570,19580,19570,19575,24
25/08/2010,13:39:00,19580,19580,19580,19580,6
25/08/2010,13:40:00,19575,19580,19575,19580,15
25/08/2010,13:41:00,19575,19575,19570,19570,8
25/08/2010,13:42:00,19575,19580,19575,19580,4
25/08/2010,13:43:00,19575,19575,19570,19570,6
25/08/2010,13:44:00,19570,19570,19570,19570,1
25/08/2010,13:46:00,19565,19565,19565,19565,2
25/08/2010,13:47:00,19565,19565,19565,19565,13
25/08/2010,13:48:00,19560,19560,19550,19560,27
25/08/2010,13:50:00,19570,19570,19565,19565,5
25/08/2010,13:51:00,19565,19565,19565,19565,3
25/08/2010,13:52:00,19565,19565,19565,19565,2
25/08/2010,13:53:00,19560,19560,19550,19550,17
25/08/2010,13:54:00,19560,19560,19555,19560,8
25/08/2010,13:55:00,19565,19565,19560,19560,17
25/08/2010,13:56:00,19565,19565,19565,19565,4
25/08/2010,13:57:00,19565,19575,19565,19575,12
25/08/2010,13:58:00,19570,19580,19565,19570,29
25/08/2010,13:59:00,19570,19590,19565,19590,53
25/08/2010,14:00:00,19585,19585,19555,19555,25
25/08/2010,14:01:00,19555,19565,19545,19545,52
25/08/2010,14:02:00,19545,19550,19545,19550,4
25/08/2010,14:03:00,19550,19555,19550,19550,13
25/08/2010,14:04:00,19550,19550,19530,19535,49
25/08/2010,14:05:00,19535,19545,19535,19545,9
25/08/2010,14:06:00,19535,19535,19520,19530,48
25/08/2010,14:07:00,19530,19535,19530,19530,4
25/08/2010,14:08:00,19530,19530,19525,19530,19
25/08/2010,14:10:00,19525,19525,19500,19505,56
25/08/2010,14:11:00,19505,19510,19505,19510,13
25/08/2010,14:12:00,19510,19515,19505,19510,29
25/08/2010,14:13:00,19515,19525,19510,19525,17
25/08/2010,14:14:00,19525,19525,19515,19520,19
25/08/2010,14:15:00,19525,19530,19520,19530,8
25/08/2010,14:16:00,19525,19525,19520,19520,6
25/08/2010,14:17:00,19520,19525,19515,19525,43
25/08/2010,14:18:00,19520,19525,19520,19525,12
25/08/2010,14:19:00,19525,19525,19525,19525,7
25/08/2010,14:20:00,19525,19530,19520,19530,27
25/08/2010,14:21:00,19530,19540,19525,19535,17
25/08/2010,14:22:00,19530,19545,19530,19535,19
25/08/2010,14:23:00,19535,19555,19530,19555,52
25/08/2010,14:24:00,19550,19555,19535,19535,19
25/08/2010,14:25:00,19535,19535,19530,19535,15
25/08/2010,14:26:00,19530,19530,19520,19520,24
25/08/2010,14:27:00,19515,19520,19505,19520,19
25/08/2010,14:28:00,19515,19530,19515,19530,12
25/08/2010,14:29:00,19525,19540,19515,19525,31
25/08/2010,14:30:00,19510,19510,19380,19385,517
25/08/2010,14:31:00,19380,19435,19365,19425,281
25/08/2010,14:32:00,19425,19435,19410,19425,146
25/08/2010,14:33:00,19425,19435,19410,19430,119
25/08/2010,14:34:00,19435,19445,19425,19435,80
25/08/2010,14:35:00,19435,19440,19420,19435,102
25/08/2010,14:36:00,19430,19430,19400,19405,128
25/08/2010,14:37:00,19410,19415,19395,19410,50
25/08/2010,14:38:00,19410,19430,19405,19425,43
25/08/2010,14:39:00,19420,19430,19420,19425,14
25/08/2010,14:40:00,19425,19445,19425,19435,49
25/08/2010,14:41:00,19430,19450,19430,19440,34
25/08/2010,14:42:00,19440,19445,19410,19415,40
25/08/2010,14:43:00,19415,19425,19415,19420,17
25/08/2010,14:44:00,19420,19420,19405,19420,31
25/08/2010,14:45:00,19420,19430,19410,19415,124
25/08/2010,14:46:00,19415,19435,19405,19435,77
25/08/2010,14:47:00,19435,19440,19430,19430,35
25/08/2010,14:48:00,19430,19435,19415,19430,38
25/08/2010,14:49:00,19430,19435,19420,19420,7
25/08/2010,14:50:00,19420,19430,19420,19430,14
25/08/2010,14:51:00,19430,19440,19425,19430,20
25/08/2010,14:52:00,19435,19435,19430,19435,6
25/08/2010,14:53:00,19435,19435,19430,19435,31
25/08/2010,14:54:00,19430,19430,19420,19430,30
25/08/2010,14:55:00,19425,19425,19415,19420,24
25/08/2010,14:56:00,19425,19430,19420,19420,13
25/08/2010,14:57:00,19420,19430,19415,19415,29
25/08/2010,14:58:00,19420,19425,19410,19410,16
25/08/2010,14:59:00,19415,19415,19405,19405,13
25/08/2010,15:00:00,19405,19420,19405,19415,23
25/08/2010,15:01:00,19420,19430,19420,19430,34
25/08/2010,15:02:00,19430,19430,19420,19420,22
25/08/2010,15:03:00,19420,19425,19415,19420,17
25/08/2010,15:04:00,19415,19425,19410,19420,13
25/08/2010,15:05:00,19415,19425,19410,19410,16
25/08/2010,15:06:00,19410,19415,19410,19410,25
25/08/2010,15:07:00,19415,19415,19415,19415,10
25/08/2010,15:08:00,19410,19410,19400,19410,71
25/08/2010,15:09:00,19410,19410,19400,19400,47
25/08/2010,15:10:00,19400,19405,19400,19400,32
25/08/2010,15:11:00,19395,19400,19385,19390,38
25/08/2010,15:12:00,19395,19400,19355,19390,158
25/08/2010,15:13:00,19385,19385,19360,19370,47
25/08/2010,15:14:00,19370,19385,19365,19370,54
25/08/2010,15:15:00,19375,19380,19365,19365,26
25/08/2010,15:16:00,19365,19365,19360,19360,34
25/08/2010,15:17:00,19360,19370,19360,19360,39
25/08/2010,15:18:00,19360,19370,19355,19360,25
25/08/2010,15:19:00,19360,19370,19360,19365,33
25/08/2010,15:20:00,19360,19370,19355,19370,10
25/08/2010,15:21:00,19365,19380,19365,19375,68
25/08/2010,15:22:00,19375,19380,19370,19375,30
25/08/2010,15:23:00,19375,19380,19375,19380,52
25/08/2010,15:24:00,19375,19375,19365,19365,133
25/08/2010,15:25:00,19370,19370,19360,19365,56
25/08/2010,15:26:00,19365,19380,19365,19380,33
25/08/2010,15:27:00,19380,19380,19365,19375,49
25/08/2010,15:28:00,19380,19385,19375,19375,30
25/08/2010,15:29:00,19375,19380,19370,19370,14
25/08/2010,15:30:00,19380,19410,19365,19405,259
25/08/2010,15:31:00,19400,19420,19400,19415,111
25/08/2010,15:32:00,19415,19420,19405,19420,62
25/08/2010,15:33:00,19420,19425,19395,19405,46
25/08/2010,15:34:00,19405,19425,19405,19405,36
25/08/2010,15:35:00,19405,19410,19395,19400,49
25/08/2010,15:36:00,19395,19395,19380,19390,65
25/08/2010,15:37:00,19390,19410,19380,19410,47
25/08/2010,15:38:00,19415,19440,19410,19440,98
25/08/2010,15:39:00,19440,19445,19425,19445,98
25/08/2010,15:40:00,19445,19465,19435,19450,91
25/08/2010,15:41:00,19445,19450,19440,19440,72
25/08/2010,15:42:00,19440,19445,19430,19445,32
25/08/2010,15:43:00,19440,19440,19410,19420,54
25/08/2010,15:44:00,19415,19420,19395,19415,57
25/08/2010,15:45:00,19415,19420,19400,19405,45
25/08/2010,15:46:00,19395,19400,19385,19400,26
25/08/2010,15:47:00,19395,19400,19385,19390,23
25/08/2010,15:48:00,19390,19400,19385,19390,58
25/08/2010,15:49:00,19395,19395,19370,19370,78
25/08/2010,15:50:00,19375,19385,19370,19375,40
25/08/2010,15:51:00,19375,19375,19345,19360,98
25/08/2010,15:52:00,19360,19375,19360,19360,35
25/08/2010,15:53:00,19360,19360,19325,19345,135
25/08/2010,15:54:00,19350,19360,19345,19350,72
25/08/2010,15:55:00,19345,19360,19330,19345,97
25/08/2010,15:56:00,19345,19345,19325,19330,69
25/08/2010,15:57:00,19335,19345,19335,19345,47
25/08/2010,15:58:00,19350,19350,19340,19350,43
25/08/2010,15:59:00,19345,19395,19340,19380,50
25/08/2010,16:00:00,19390,19390,19280,19285,550
25/08/2010,16:01:00,19285,19350,19285,19350,130
25/08/2010,16:02:00,19355,19390,19355,19385,202
25/08/2010,16:03:00,19390,19410,19385,19400,97
25/08/2010,16:04:00,19395,19400,19365,19385,62
25/08/2010,16:05:00,19380,19425,19370,19415,111
25/08/2010,16:06:00,19415,19430,19395,19430,72
25/08/2010,16:07:00,19430,19440,19400,19405,101
25/08/2010,16:08:00,19410,19425,19395,19395,65
25/08/2010,16:09:00,19400,19435,19390,19430,188
25/08/2010,16:10:00,19430,19430,19405,19410,87
25/08/2010,16:11:00,19410,19410,19385,19385,88
25/08/2010,16:12:00,19385,19395,19355,19355,83
25/08/2010,16:13:00,19355,19365,19350,19365,44
25/08/2010,16:14:00,19360,19385,19360,19370,90
25/08/2010,16:15:00,19375,19400,19370,19380,57
25/08/2010,16:16:00,19390,19390,19370,19370,39
25/08/2010,16:17:00,19365,19365,19350,19350,111
25/08/2010,16:18:00,19345,19375,19335,19345,116
25/08/2010,16:19:00,19345,19345,19325,19345,34
25/08/2010,16:20:00,19340,19345,19340,19345,9
25/08/2010,16:21:00,19345,19345,19315,19330,44
25/08/2010,16:22:00,19320,19345,19315,19330,55
25/08/2010,16:23:00,19335,19355,19335,19345,34
25/08/2010,16:24:00,19345,19350,19340,19340,31
25/08/2010,16:25:00,19345,19355,19335,19340,36
25/08/2010,16:26:00,19350,19355,19345,19350,37
25/08/2010,16:27:00,19355,19355,19330,19345,52
25/08/2010,16:28:00,19345,19345,19335,19335,27
25/08/2010,16:29:00,19335,19335,19315,19320,43
25/08/2010,16:30:00,19320,19335,19310,19335,66
25/08/2010,16:31:00,19335,19345,19315,19335,45
25/08/2010,16:32:00,19325,19330,19300,19300,77
25/08/2010,16:33:00,19300,19310,19290,19300,93
25/08/2010,16:34:00,19300,19305,19295,19305,20
25/08/2010,16:35:00,19305,19320,19305,19310,32
25/08/2010,16:36:00,19320,19330,19315,19320,43
25/08/2010,16:37:00,19315,19320,19305,19315,20
25/08/2010,16:38:00,19315,19320,19295,19315,35
25/08/2010,16:39:00,19310,19325,19310,19325,26
25/08/2010,16:40:00,19320,19340,19320,19340,21
25/08/2010,16:41:00,19335,19345,19330,19340,38
25/08/2010,16:42:00,19345,19350,19340,19340,34
25/08/2010,16:43:00,19335,19355,19335,19350,70
25/08/2010,16:44:00,19355,19375,19355,19375,28
25/08/2010,16:45:00,19375,19385,19365,19375,54
25/08/2010,16:46:00,19375,19390,19370,19380,37
25/08/2010,16:47:00,19380,19380,19375,19380,22
25/08/2010,16:48:00,19380,19380,19375,19375,12
25/08/2010,16:49:00,19380,19410,19375,19405,70
25/08/2010,16:50:00,19410,19420,19400,19415,68
25/08/2010,16:51:00,19410,19410,19385,19385,38
25/08/2010,16:52:00,19390,19390,19365,19365,338
25/08/2010,16:53:00,19360,19365,19355,19355,47
25/08/2010,16:54:00,19355,19355,19340,19340,25
25/08/2010,16:55:00,19335,19360,19335,19350,36
25/08/2010,16:56:00,19350,19375,19345,19375,28
25/08/2010,16:57:00,19375,19395,19375,19390,51
25/08/2010,16:58:00,19395,19420,19395,19415,80
25/08/2010,16:59:00,19415,19420,19415,19420,30
25/08/2010,17:00:00,19420,19445,19420,19445,80
25/08/2010,17:01:00,19440,19450,19435,19435,67
25/08/2010,17:02:00,19440,19450,19425,19445,45
25/08/2010,17:03:00,19445,19480,19445,19460,133
25/08/2010,17:04:00,19460,19465,19435,19435,47
25/08/2010,17:05:00,19435,19455,19435,19445,60
25/08/2010,17:06:00,19445,19450,19435,19450,24
25/08/2010,17:07:00,19450,19450,19425,19435,57
25/08/2010,17:08:00,19435,19445,19430,19435,49
25/08/2010,17:09:00,19435,19455,19435,19440,37
25/08/2010,17:10:00,19435,19445,19430,19430,65
25/08/2010,17:11:00,19430,19430,19380,19400,106
25/08/2010,17:12:00,19400,19400,19385,19395,32
25/08/2010,17:13:00,19395,19395,19385,19395,13
25/08/2010,17:14:00,19400,19405,19390,19405,22
25/08/2010,17:15:00,19410,19410,19400,19405,34
25/08/2010,17:16:00,19410,19435,19410,19430,88
25/08/2010,17:17:00,19430,19460,19425,19460,73
25/08/2010,17:18:00,19460,19465,19450,19450,76
25/08/2010,17:19:00,19455,19475,19455,19465,41
25/08/2010,17:20:00,19460,19480,19460,19475,93
25/08/2010,17:21:00,19475,19490,19465,19485,88
25/08/2010,17:22:00,19490,19490,19470,19475,36
25/08/2010,17:23:00,19475,19480,19470,19475,22
25/08/2010,17:24:00,19475,19485,19460,19475,60
25/08/2010,17:25:00,19475,19520,19475,19515,110
25/08/2010,17:26:00,19515,19525,19510,19515,74
25/08/2010,17:27:00,19520,19520,19515,19515,29
25/08/2010,17:28:00,19520,19520,19485,19490,93
25/08/2010,17:29:00,19490,19495,19460,19475,130
25/08/2010,17:30:00,19465,19475,19450,19460,75
25/08/2010,17:31:00,19455,19460,19450,19450,48
25/08/2010,17:32:00,19450,19450,19450,19450,24
25/08/2010,17:33:00,19445,19445,19435,19440,30
25/08/2010,17:34:00,19440,19450,19435,19435,53
25/08/2010,17:35:00,19445,19460,19445,19455,36
25/08/2010,17:36:00,19455,19455,19440,19440,25
25/08/2010,17:37:00,19445,19445,19420,19435,27
25/08/2010,17:38:00,19430,19430,19390,19400,86
25/08/2010,17:39:00,19400,19430,19400,19425,44