DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/08/2010,11:15:00,20610,20625,20610,20610,72
18/08/2010,11:18:00,20620,20640,20600,20615,323
18/08/2010,11:21:00,20620,20635,20605,20605,168
18/08/2010,11:24:00,20610,20610,20575,20580,150
18/08/2010,11:27:00,20570,20590,20565,20585,94
18/08/2010,11:30:00,20590,20610,20585,20585,156
18/08/2010,11:33:00,20585,20595,20580,20590,46
18/08/2010,11:36:00,20595,20605,20585,20600,88
18/08/2010,11:39:00,20600,20610,20595,20600,75
18/08/2010,11:42:00,20600,20615,20590,20595,72
18/08/2010,11:45:00,20600,20625,20600,20620,69
18/08/2010,11:48:00,20625,20635,20600,20620,69
18/08/2010,11:51:00,20620,20625,20605,20615,69
18/08/2010,11:54:00,20620,20625,20610,20615,22
18/08/2010,11:57:00,20615,20620,20605,20610,27
18/08/2010,12:00:00,20610,20615,20590,20600,145
18/08/2010,12:03:00,20595,20595,20570,20580,64
18/08/2010,12:06:00,20580,20595,20580,20595,34
18/08/2010,12:09:00,20595,20595,20585,20590,18
18/08/2010,12:12:00,20585,20590,20585,20590,20
18/08/2010,12:15:00,20590,20590,20555,20565,70
18/08/2010,12:18:00,20565,20575,20565,20575,19
18/08/2010,12:21:00,20575,20580,20560,20560,12
18/08/2010,12:24:00,20560,20580,20555,20575,63
18/08/2010,12:27:00,20580,20590,20565,20565,62
18/08/2010,12:30:00,20570,20575,20565,20570,22
18/08/2010,12:33:00,20570,20585,20570,20580,19
18/08/2010,12:36:00,20580,20595,20580,20585,29
18/08/2010,12:39:00,20585,20585,20570,20575,25
18/08/2010,12:42:00,20570,20570,20560,20565,14
18/08/2010,12:45:00,20560,20560,20540,20540,34
18/08/2010,12:48:00,20540,20545,20535,20545,50
18/08/2010,12:51:00,20545,20555,20545,20555,8
18/08/2010,12:54:00,20550,20555,20550,20555,9
18/08/2010,12:57:00,20560,20560,20540,20555,46
18/08/2010,13:00:00,20565,20570,20560,20565,16
18/08/2010,13:03:00,20565,20575,20565,20565,29
18/08/2010,13:06:00,20565,20585,20565,20580,19
18/08/2010,13:09:00,20585,20585,20580,20580,12
18/08/2010,13:12:00,20580,20580,20570,20575,19
18/08/2010,13:15:00,20565,20565,20560,20560,5
18/08/2010,13:18:00,20565,20570,20565,20570,4
18/08/2010,13:21:00,20575,20575,20575,20575,15
18/08/2010,13:24:00,20575,20580,20575,20580,14
18/08/2010,13:27:00,20580,20590,20580,20580,30
18/08/2010,13:30:00,20590,20590,20575,20580,15
18/08/2010,13:33:00,20590,20590,20575,20590,33
18/08/2010,13:36:00,20585,20610,20585,20605,34
18/08/2010,13:39:00,20610,20610,20605,20605,4
18/08/2010,13:42:00,20600,20615,20600,20615,29
18/08/2010,13:45:00,20615,20625,20615,20620,23
18/08/2010,13:48:00,20620,20625,20610,20610,28
18/08/2010,13:51:00,20615,20620,20610,20610,20
18/08/2010,13:54:00,20610,20615,20590,20600,27
18/08/2010,13:57:00,20600,20600,20590,20595,12
18/08/2010,14:00:00,20590,20595,20590,20595,23
18/08/2010,14:03:00,20600,20620,20600,20600,32
18/08/2010,14:06:00,20605,20610,20600,20605,23
18/08/2010,14:09:00,20605,20615,20600,20610,50
18/08/2010,14:12:00,20610,20610,20595,20600,25
18/08/2010,14:15:00,20600,20625,20600,20625,49
18/08/2010,14:18:00,20625,20625,20620,20620,27
18/08/2010,14:21:00,20625,20630,20625,20625,30
18/08/2010,14:24:00,20620,20640,20620,20630,49
18/08/2010,14:27:00,20625,20630,20625,20625,18
18/08/2010,14:30:00,20625,20630,20605,20610,65
18/08/2010,14:33:00,20610,20610,20590,20595,35
18/08/2010,14:36:00,20595,20605,20590,20605,41
18/08/2010,14:39:00,20605,20625,20605,20625,39
18/08/2010,14:42:00,20620,20630,20620,20625,12
18/08/2010,14:45:00,20625,20625,20625,20625,12
18/08/2010,14:48:00,20630,20660,20630,20645,135
18/08/2010,14:51:00,20645,20650,20635,20645,51
18/08/2010,14:54:00,20640,20640,20630,20640,28
18/08/2010,14:57:00,20630,20640,20625,20625,21
18/08/2010,15:00:00,20630,20635,20625,20630,26
18/08/2010,15:03:00,20625,20630,20610,20610,35
18/08/2010,15:06:00,20610,20615,20610,20615,15
18/08/2010,15:09:00,20615,20620,20605,20620,22
18/08/2010,15:12:00,20615,20615,20600,20605,19
18/08/2010,15:15:00,20605,20605,20600,20605,23
18/08/2010,15:18:00,20605,20620,20605,20610,34
18/08/2010,15:21:00,20615,20615,20605,20605,32
18/08/2010,15:24:00,20610,20610,20600,20605,28
18/08/2010,15:27:00,20600,20610,20590,20605,42
18/08/2010,15:30:00,20600,20605,20575,20580,102
18/08/2010,15:33:00,20575,20590,20555,20565,146
18/08/2010,15:36:00,20570,20580,20540,20575,147
18/08/2010,15:39:00,20575,20580,20530,20550,174
18/08/2010,15:42:00,20555,20560,20510,20520,183
18/08/2010,15:45:00,20520,20520,20480,20495,393
18/08/2010,15:48:00,20495,20515,20460,20465,242
18/08/2010,15:51:00,20465,20510,20460,20505,189
18/08/2010,15:54:00,20505,20515,20490,20495,140
18/08/2010,15:57:00,20495,20520,20495,20520,38
18/08/2010,16:00:00,20520,20530,20515,20515,89
18/08/2010,16:03:00,20510,20555,20500,20535,169
18/08/2010,16:06:00,20535,20565,20535,20555,134
18/08/2010,16:09:00,20550,20580,20540,20565,85
18/08/2010,16:12:00,20570,20580,20550,20550,96
18/08/2010,16:15:00,20560,20580,20560,20565,88
18/08/2010,16:18:00,20570,20575,20545,20545,61
18/08/2010,16:21:00,20545,20550,20525,20530,77
18/08/2010,16:24:00,20525,20540,20515,20520,66
18/08/2010,16:27:00,20520,20535,20505,20505,129
18/08/2010,16:30:00,20510,20515,20485,20510,210
18/08/2010,16:33:00,20510,20525,20505,20515,89
18/08/2010,16:36:00,20510,20540,20510,20535,83
18/08/2010,16:39:00,20530,20530,20510,20525,65
18/08/2010,16:42:00,20530,20545,20525,20535,56
18/08/2010,16:45:00,20530,20535,20515,20530,57
18/08/2010,16:48:00,20525,20530,20510,20510,77
18/08/2010,16:51:00,20515,20515,20490,20505,107
18/08/2010,16:54:00,20515,20515,20485,20495,114
18/08/2010,16:57:00,20500,20515,20495,20515,57
18/08/2010,17:00:00,20510,20515,20500,20510,48
18/08/2010,17:03:00,20515,20540,20515,20540,71
18/08/2010,17:06:00,20540,20565,20520,20520,230
18/08/2010,17:09:00,20535,20535,20510,20520,111
18/08/2010,17:12:00,20520,20530,20515,20520,116
18/08/2010,17:15:00,20530,20530,20500,20510,152
18/08/2010,17:18:00,20515,20520,20485,20505,121
18/08/2010,17:21:00,20505,20545,20505,20535,101
18/08/2010,17:24:00,20535,20575,20530,20560,164
18/08/2010,17:27:00,20560,20575,20530,20535,227
18/08/2010,17:30:00,20535,20535,20500,20535,186
18/08/2010,17:33:00,20535,20545,20510,20530,81
18/08/2010,17:36:00,20530,20550,20520,20550,70
18/08/2010,17:39:00,20555,20565,20535,20540,24
19/08/2010,09:00:00,20640,20730,20630,20695,640
19/08/2010,09:03:00,20700,20705,20685,20700,263
19/08/2010,09:06:00,20705,20705,20670,20675,183
19/08/2010,09:09:00,20670,20690,20665,20675,129
19/08/2010,09:12:00,20685,20685,20650,20660,172
19/08/2010,09:15:00,20660,20665,20630,20635,141
19/08/2010,09:18:00,20630,20640,20605,20620,157
19/08/2010,09:21:00,20620,20635,20590,20590,121
19/08/2010,09:24:00,20585,20610,20575,20595,257
19/08/2010,09:27:00,20595,20620,20585,20590,160
19/08/2010,09:30:00,20595,20610,20525,20555,561
19/08/2010,09:33:00,20550,20555,20495,20500,432
19/08/2010,09:36:00,20510,20540,20470,20535,475
19/08/2010,09:39:00,20525,20530,20455,20515,426
19/08/2010,09:42:00,20515,20515,20465,20485,263
19/08/2010,09:45:00,20490,20490,20410,20455,483
19/08/2010,09:48:00,20455,20470,20430,20440,242
19/08/2010,09:51:00,20445,20475,20445,20475,103
19/08/2010,09:54:00,20480,20480,20430,20450,184
19/08/2010,09:57:00,20455,20460,20420,20460,180
19/08/2010,10:00:00,20455,20455,20420,20445,251
19/08/2010,10:03:00,20450,20490,20445,20490,119
19/08/2010,10:06:00,20490,20490,20455,20480,130
19/08/2010,10:09:00,20475,20485,20465,20465,61
19/08/2010,10:12:00,20465,20480,20460,20470,60
19/08/2010,10:15:00,20470,20480,20470,20470,59
19/08/2010,10:18:00,20470,20470,20425,20430,119
19/08/2010,10:21:00,20425,20450,20415,20450,176
19/08/2010,10:24:00,20445,20460,20435,20445,121
19/08/2010,10:27:00,20445,20470,20445,20450,67
19/08/2010,10:30:00,20450,20515,20450,20510,166
19/08/2010,10:33:00,20515,20515,20475,20495,93
19/08/2010,10:36:00,20490,20500,20480,20490,86
19/08/2010,10:39:00,20485,20505,20485,20505,64
19/08/2010,10:42:00,20510,20535,20510,20530,86
19/08/2010,10:45:00,20530,20535,20505,20505,72
19/08/2010,10:48:00,20510,20515,20475,20485,84
19/08/2010,10:51:00,20485,20495,20480,20485,71
19/08/2010,10:54:00,20485,20490,20480,20480,48
19/08/2010,10:57:00,20480,20500,20470,20485,61
19/08/2010,11:00:00,20490,20495,20480,20485,43
19/08/2010,11:03:00,20480,20485,20470,20475,53
19/08/2010,11:06:00,20480,20495,20480,20490,46
19/08/2010,11:09:00,20490,20520,20485,20515,86
19/08/2010,11:12:00,20520,20520,20510,20515,32
19/08/2010,11:15:00,20515,20515,20505,20510,29
19/08/2010,11:18:00,20505,20505,20480,20490,54
19/08/2010,11:21:00,20490,20515,20490,20515,22
19/08/2010,11:24:00,20515,20515,20500,20505,33
19/08/2010,11:27:00,20505,20510,20490,20490,64
19/08/2010,11:30:00,20490,20500,20470,20500,59
19/08/2010,11:33:00,20500,20500,20490,20500,20
19/08/2010,11:36:00,20500,20500,20480,20495,25
19/08/2010,11:39:00,20480,20485,20475,20480,47
19/08/2010,11:42:00,20475,20500,20475,20495,54
19/08/2010,11:45:00,20495,20500,20485,20500,24
19/08/2010,11:48:00,20500,20525,20495,20515,78
19/08/2010,11:51:00,20515,20520,20505,20510,27
19/08/2010,11:54:00,20510,20510,20495,20505,32
19/08/2010,11:57:00,20505,20515,20500,20505,39
19/08/2010,12:00:00,20510,20570,20505,20560,256
19/08/2010,12:03:00,20560,20595,20550,20585,399
19/08/2010,12:06:00,20590,20650,20590,20640,530
19/08/2010,12:09:00,20640,20650,20625,20640,207
19/08/2010,12:12:00,20640,20660,20615,20625,351
19/08/2010,12:15:00,20625,20660,20625,20640,183
19/08/2010,12:18:00,20640,20650,20625,20645,107
19/08/2010,12:21:00,20645,20645,20620,20620,59
19/08/2010,12:24:00,20620,20675,20615,20650,190
19/08/2010,12:27:00,20650,20660,20640,20655,75
19/08/2010,12:30:00,20660,20675,20645,20655,134
19/08/2010,12:33:00,20655,20660,20650,20650,25
19/08/2010,12:36:00,20645,20655,20645,20655,12
19/08/2010,12:39:00,20655,20660,20650,20660,31
19/08/2010,12:42:00,20655,20660,20640,20640,47
19/08/2010,12:45:00,20640,20645,20630,20635,34
19/08/2010,12:48:00,20630,20635,20630,20635,26
19/08/2010,12:51:00,20630,20645,20630,20635,34
19/08/2010,12:54:00,20635,20650,20625,20635,71
19/08/2010,12:57:00,20645,20645,20635,20640,23
19/08/2010,13:00:00,20640,20655,20635,20640,50
19/08/2010,13:03:00,20645,20650,20635,20645,43
19/08/2010,13:06:00,20645,20650,20640,20640,16
19/08/2010,13:09:00,20645,20645,20640,20640,26
19/08/2010,13:12:00,20640,20650,20640,20645,9
19/08/2010,13:15:00,20650,20650,20640,20640,22
19/08/2010,13:18:00,20640,20650,20640,20645,35
19/08/2010,13:21:00,20640,20640,20625,20625,22
19/08/2010,13:24:00,20630,20630,20610,20620,35
19/08/2010,13:27:00,20620,20620,20610,20610,22
19/08/2010,13:30:00,20605,20625,20605,20620,39
19/08/2010,13:33:00,20615,20615,20605,20610,12
19/08/2010,13:36:00,20610,20610,20610,20610,13
19/08/2010,13:39:00,20615,20625,20610,20615,30
19/08/2010,13:42:00,20615,20630,20615,20630,27
19/08/2010,13:45:00,20630,20640,20625,20625,29
19/08/2010,13:48:00,20630,20630,20620,20620,5
19/08/2010,13:51:00,20620,20620,20620,20620,2
19/08/2010,13:54:00,20625,20625,20620,20625,10
19/08/2010,13:57:00,20625,20630,20625,20630,10
19/08/2010,14:00:00,20630,20635,20625,20625,15
19/08/2010,14:03:00,20630,20635,20625,20625,7
19/08/2010,14:06:00,20625,20625,20625,20625,13
19/08/2010,14:09:00,20625,20630,20625,20630,7
19/08/2010,14:12:00,20630,20650,20625,20630,80
19/08/2010,14:15:00,20630,20640,20630,20630,17
19/08/2010,14:18:00,20630,20645,20630,20640,103
19/08/2010,14:21:00,20635,20655,20630,20635,68
19/08/2010,14:24:00,20630,20635,20565,20565,170
19/08/2010,14:27:00,20570,20650,20565,20630,110
19/08/2010,14:30:00,20650,20660,20460,20465,779
19/08/2010,14:33:00,20460,20470,20405,20440,660
19/08/2010,14:36:00,20450,20455,20410,20425,288
19/08/2010,14:39:00,20425,20435,20395,20410,467
19/08/2010,14:42:00,20400,20455,20390,20440,203
19/08/2010,14:45:00,20435,20455,20430,20440,81
19/08/2010,14:48:00,20435,20455,20430,20455,92
19/08/2010,14:51:00,20450,20470,20450,20455,65
19/08/2010,14:54:00,20460,20465,20440,20440,95
19/08/2010,14:57:00,20445,20465,20430,20465,101
19/08/2010,15:00:00,20465,20465,20440,20455,131
19/08/2010,15:03:00,20455,20480,20445,20470,89
19/08/2010,15:06:00,20470,20470,20450,20460,77
19/08/2010,15:09:00,20460,20460,20445,20450,69
19/08/2010,15:12:00,20450,20455,20440,20450,41
19/08/2010,15:15:00,20445,20450,20430,20450,24
19/08/2010,15:18:00,20445,20465,20440,20460,32
19/08/2010,15:21:00,20460,20460,20440,20450,61
19/08/2010,15:24:00,20445,20450,20445,20445,25
19/08/2010,15:27:00,20450,20455,20445,20445,32
19/08/2010,15:30:00,20440,20450,20420,20430,201
19/08/2010,15:33:00,20425,20470,20405,20465,144
19/08/2010,15:36:00,20460,20495,20460,20470,150
19/08/2010,15:39:00,20465,20470,20440,20465,88
19/08/2010,15:42:00,20460,20485,20450,20470,79
19/08/2010,15:45:00,20475,20490,20460,20470,153
19/08/2010,15:48:00,20475,20480,20440,20445,163
19/08/2010,15:51:00,20445,20455,20400,20420,138
19/08/2010,15:54:00,20410,20435,20405,20435,117
19/08/2010,15:57:00,20435,20450,20410,20430,171
19/08/2010,16:00:00,20420,20420,20180,20230,1071
19/08/2010,16:03:00,20240,20250,20180,20195,684
19/08/2010,16:06:00,20200,20255,20195,20250,307
19/08/2010,16:09:00,20250,20255,20230,20250,258
19/08/2010,16:12:00,20250,20285,20250,20280,265
19/08/2010,16:15:00,20275,20325,20270,20295,199
19/08/2010,16:18:00,20300,20325,20280,20285,194
19/08/2010,16:21:00,20290,20290,20245,20255,159
19/08/2010,16:24:00,20250,20255,20200,20210,217
19/08/2010,16:27:00,20210,20220,20180,20195,266
19/08/2010,16:30:00,20190,20190,20120,20140,365
19/08/2010,16:33:00,20145,20200,20145,20180,195
19/08/2010,16:36:00,20175,20175,20115,20120,267
19/08/2010,16:39:00,20130,20140,20090,20110,345
19/08/2010,16:42:00,20120,20150,20115,20125,190
19/08/2010,16:45:00,20120,20130,20095,20115,180
19/08/2010,16:48:00,20120,20165,20120,20160,139
19/08/2010,16:51:00,20160,20160,20115,20120,118
19/08/2010,16:54:00,20120,20140,20100,20125,174
19/08/2010,16:57:00,20125,20155,20125,20130,115
19/08/2010,17:00:00,20125,20135,20100,20100,189
19/08/2010,17:03:00,20105,20120,20060,20095,371
19/08/2010,17:06:00,20100,20100,20055,20090,245
19/08/2010,17:09:00,20090,20135,20080,20130,123
19/08/2010,17:12:00,20130,20135,20100,20105,136
19/08/2010,17:15:00,20105,20125,20105,20110,165
19/08/2010,17:18:00,20115,20140,20110,20125,173
19/08/2010,17:21:00,20120,20140,20110,20120,133
19/08/2010,17:24:00,20115,20165,20110,20130,325
19/08/2010,17:27:00,20130,20145,20110,20120,203
19/08/2010,17:30:00,20120,20140,20070,20075,320
19/08/2010,17:33:00,20075,20095,20050,20085,368
19/08/2010,17:36:00,20085,20095,20065,20075,89
19/08/2010,17:39:00,20080,20080,20070,20080,32
20/08/2010,09:00:00,20010,20150,20010,20090,601
20/08/2010,09:03:00,20090,20155,20085,20125,445
20/08/2010,09:06:00,20125,20135,20105,20105,135
20/08/2010,09:09:00,20100,20105,20080,20080,122
20/08/2010,09:12:00,20075,20100,20060,20090,164
20/08/2010,09:15:00,20085,20090,20050,20055,122
20/08/2010,09:18:00,20055,20110,20050,20105,80
20/08/2010,09:21:00,20115,20130,20105,20125,87
20/08/2010,09:24:00,20125,20125,20085,20085,194
20/08/2010,09:27:00,20080,20085,20030,20030,352
20/08/2010,09:30:00,20030,20050,20015,20025,193
20/08/2010,09:33:00,20020,20055,20020,20045,95
20/08/2010,09:36:00,20050,20090,20045,20090,86
20/08/2010,09:39:00,20095,20110,20070,20085,114
20/08/2010,09:42:00,20080,20085,20055,20070,126
20/08/2010,09:45:00,20070,20070,20025,20035,183
20/08/2010,09:48:00,20030,20035,19995,19995,254
20/08/2010,09:51:00,19995,20040,19995,20040,169
20/08/2010,09:54:00,20040,20055,20000,20025,143
20/08/2010,09:57:00,20020,20025,20000,20000,39
20/08/2010,10:00:00,20005,20040,20005,20040,63
20/08/2010,10:03:00,20045,20090,20045,20060,119
20/08/2010,10:06:00,20050,20055,20015,20015,193
20/08/2010,10:09:00,20015,20020,19965,19980,213
20/08/2010,10:12:00,19970,19990,19940,19970,274
20/08/2010,10:15:00,19975,19985,19960,19960,86
20/08/2010,10:18:00,19965,19970,19940,19970,89
20/08/2010,10:21:00,19965,19990,19965,19985,106
20/08/2010,10:24:00,19980,20005,19970,19980,155
20/08/2010,10:27:00,19975,19990,19945,19985,135
20/08/2010,10:30:00,19990,19990,19940,19955,77
20/08/2010,10:33:00,19955,19970,19950,19955,118
20/08/2010,10:36:00,19960,19960,19920,19935,199
20/08/2010,10:39:00,19935,19955,19925,19955,112
20/08/2010,10:42:00,19955,19985,19955,19985,62
20/08/2010,10:45:00,19980,19980,19945,19960,94
20/08/2010,10:48:00,19950,19960,19940,19945,53
20/08/2010,10:51:00,19945,19945,19925,19945,123
20/08/2010,10:54:00,19945,19945,19930,19940,62
20/08/2010,10:57:00,19945,19965,19935,19955,101
20/08/2010,11:00:00,19950,19965,19940,19965,56
20/08/2010,11:03:00,19960,19985,19955,19980,38
20/08/2010,11:06:00,19980,20000,19970,19970,116
20/08/2010,11:09:00,19970,19975,19945,19970,161
20/08/2010,11:12:00,19975,19980,19955,19965,56
20/08/2010,11:15:00,19960,19980,19955,19975,35
20/08/2010,11:18:00,19970,19975,19965,19970,28
20/08/2010,11:21:00,19970,19980,19965,19965,39
20/08/2010,11:24:00,19970,19970,19960,19965,17
20/08/2010,11:27:00,19975,19995,19970,19990,50
20/08/2010,11:30:00,19985,19985,19975,19975,34
20/08/2010,11:33:00,19970,19985,19970,19975,24
20/08/2010,11:36:00,19970,19975,19965,19970,38
20/08/2010,11:39:00,19970,19970,19950,19955,24
20/08/2010,11:42:00,19950,19955,19930,19930,83
20/08/2010,11:45:00,19925,19930,19900,19910,165
20/08/2010,11:48:00,19910,19930,19900,19920,134
20/08/2010,11:51:00,19915,19935,19900,19900,68
20/08/2010,11:54:00,19905,19925,19905,19925,53
20/08/2010,11:57:00,19925,19935,19900,19920,90
20/08/2010,12:00:00,19920,19945,19915,19935,100
20/08/2010,12:03:00,19935,19935,19920,19920,36
20/08/2010,12:06:00,19915,19935,19915,19935,34
20/08/2010,12:09:00,19940,19955,19910,19910,66
20/08/2010,12:12:00,19905,19930,19905,19915,61
20/08/2010,12:15:00,19910,19925,19885,19885,231
20/08/2010,12:18:00,19885,19885,19820,19860,406
20/08/2010,12:21:00,19855,19865,19815,19820,226
20/08/2010,12:24:00,19820,19855,19805,19845,163
20/08/2010,12:27:00,19845,19850,19815,19840,139
20/08/2010,12:30:00,19835,19855,19825,19845,70
20/08/2010,12:33:00,19840,19890,19840,19870,145
20/08/2010,12:36:00,19875,19885,19860,19860,52
20/08/2010,12:39:00,19860,19885,19860,19875,70
20/08/2010,12:42:00,19880,19885,19875,19880,26
20/08/2010,12:45:00,19880,19890,19865,19870,32
20/08/2010,12:48:00,19870,19875,19860,19870,27
20/08/2010,12:51:00,19870,19870,19845,19855,69
20/08/2010,12:54:00,19855,19855,19815,19815,80
20/08/2010,12:57:00,19815,19830,19815,19830,39
20/08/2010,13:00:00,19820,19860,19815,19850,75
20/08/2010,13:03:00,19855,19885,19850,19860,75
20/08/2010,13:06:00,19865,19865,19860,19860,17
20/08/2010,13:09:00,19860,19870,19860,19870,24
20/08/2010,13:12:00,19875,19905,19870,19885,68
20/08/2010,13:15:00,19885,19890,19875,19880,34
20/08/2010,13:18:00,19885,19885,19870,19875,60
20/08/2010,13:21:00,19880,19885,19880,19880,4
20/08/2010,13:24:00,19890,19895,19880,19880,35
20/08/2010,13:27:00,19890,19895,19885,19890,14
20/08/2010,13:30:00,19895,19900,19885,19890,43
20/08/2010,13:33:00,19890,19895,19890,19890,19
20/08/2010,13:36:00,19890,19895,19885,19885,19
20/08/2010,13:39:00,19880,19880,19865,19865,17
20/08/2010,13:42:00,19860,19875,19855,19875,15
20/08/2010,13:45:00,19875,19875,19860,19860,9
20/08/2010,13:48:00,19855,19870,19850,19865,27
20/08/2010,13:51:00,19870,19870,19865,19865,13
20/08/2010,13:54:00,19865,19880,19865,19875,34
20/08/2010,13:57:00,19875,19875,19865,19870,11
20/08/2010,14:00:00,19875,19900,19875,19885,26
20/08/2010,14:03:00,19885,19895,19875,19890,31
20/08/2010,14:06:00,19890,19900,19890,19895,101
20/08/2010,14:09:00,19900,19905,19890,19895,28
20/08/2010,14:12:00,19890,19890,19885,19890,9
20/08/2010,14:15:00,19890,19900,19890,19900,11
20/08/2010,14:18:00,19900,19905,19895,19905,20
20/08/2010,14:21:00,19900,19900,19885,19885,22
20/08/2010,14:24:00,19890,19890,19870,19870,56
20/08/2010,14:27:00,19870,19875,19850,19850,93
20/08/2010,14:30:00,19850,19865,19850,19865,23
20/08/2010,14:33:00,19855,19860,19835,19855,55
20/08/2010,14:36:00,19860,19865,19855,19865,21
20/08/2010,14:39:00,19865,19880,19865,19880,45
20/08/2010,14:42:00,19875,19880,19870,19870,5
20/08/2010,14:45:00,19875,19880,19860,19865,45
20/08/2010,14:48:00,19870,19875,19865,19870,29
20/08/2010,14:51:00,19875,19880,19870,19880,16
20/08/2010,14:54:00,19880,19895,19880,19895,33
20/08/2010,14:57:00,19890,19925,19890,19915,90
20/08/2010,15:00:00,19915,19920,19895,19895,57
20/08/2010,15:03:00,19890,19890,19855,19860,76
20/08/2010,15:06:00,19865,19885,19865,19885,21
20/08/2010,15:09:00,19885,19890,19880,19890,23
20/08/2010,15:12:00,19895,19900,19885,19895,23
20/08/2010,15:15:00,19900,19900,19890,19890,42
20/08/2010,15:18:00,19900,19905,19890,19895,48
20/08/2010,15:21:00,19895,19895,19890,19890,20
20/08/2010,15:24:00,19895,19915,19890,19900,47
20/08/2010,15:27:00,19900,19905,19885,19905,72
20/08/2010,15:30:00,19905,19905,19850,19865,111
20/08/2010,15:33:00,19865,19940,19865,19925,158
20/08/2010,15:36:00,19925,19925,19880,19905,109
20/08/2010,15:39:00,19905,19905,19850,19855,161
20/08/2010,15:42:00,19860,19890,19845,19875,150
20/08/2010,15:45:00,19865,19895,19855,19885,70
20/08/2010,15:48:00,19885,19885,19850,19875,132
20/08/2010,15:51:00,19870,19890,19845,19880,128
20/08/2010,15:54:00,19875,19920,19870,19900,96
20/08/2010,15:57:00,19905,19930,19900,19925,101
20/08/2010,16:00:00,19925,19960,19925,19925,210
20/08/2010,16:03:00,19925,19955,19925,19945,102
20/08/2010,16:06:00,19945,19945,19885,19905,148
20/08/2010,16:09:00,19895,19915,19870,19880,97
20/08/2010,16:12:00,19880,19895,19870,19885,86
20/08/2010,16:15:00,19875,19925,19875,19910,140
20/08/2010,16:18:00,19915,19920,19900,19915,81
20/08/2010,16:21:00,19910,19915,19885,19900,38
20/08/2010,16:24:00,19910,19920,19905,19920,62
20/08/2010,16:27:00,19920,19920,19895,19895,100
20/08/2010,16:30:00,19900,19920,19900,19900,49
20/08/2010,16:33:00,19895,19920,19895,19915,72
20/08/2010,16:36:00,19925,19930,19915,19920,37
20/08/2010,16:39:00,19920,19920,19910,19915,24
20/08/2010,16:42:00,19920,19935,19915,19915,73
20/08/2010,16:45:00,19910,19925,19905,19905,33
20/08/2010,16:48:00,19910,19915,19875,19880,83
20/08/2010,16:51:00,19885,19895,19880,19880,28
20/08/2010,16:54:00,19885,19885,19865,19880,62
20/08/2010,16:57:00,19885,19890,19875,19880,43
20/08/2010,17:00:00,19880,19885,19875,19885,202
20/08/2010,17:03:00,19885,19900,19865,19870,100
20/08/2010,17:06:00,19870,19880,19860,19880,173
20/08/2010,17:09:00,19880,19905,19875,19880,167
20/08/2010,17:12:00,19880,19880,19850,19865,88
20/08/2010,17:15:00,19860,19875,19850,19865,85
20/08/2010,17:18:00,19870,19875,19855,19860,112
20/08/2010,17:21:00,19870,19875,19860,19870,44
20/08/2010,17:24:00,19860,19865,19815,19835,244
20/08/2010,17:27:00,19835,19885,19830,19880,266
20/08/2010,17:30:00,19880,19885,19860,19860,220
20/08/2010,17:33:00,19865,19895,19850,19860,93
20/08/2010,17:36:00,19855,19860,19840,19840,63
20/08/2010,17:39:00,19840,19850,19830,19850,33
23/08/2010,09:00:00,19885,19945,19880,19885,261
23/08/2010,09:03:00,19885,19900,19840,19845,254
23/08/2010,09:06:00,19845,19875,19835,19870,376
23/08/2010,09:09:00,19870,19900,19865,19895,186
23/08/2010,09:12:00,19890,19900,19845,19865,94
23/08/2010,09:15:00,19865,19865,19820,19820,129
23/08/2010,09:18:00,19815,19845,19815,19825,118
23/08/2010,09:21:00,19830,19865,19830,19850,115
23/08/2010,09:24:00,19845,19855,19830,19855,56
23/08/2010,09:27:00,19850,19850,19795,19840,189
23/08/2010,09:30:00,19835,19875,19800,19870,283
23/08/2010,09:33:00,19875,19890,19865,19885,105
23/08/2010,09:36:00,19890,19895,19870,19875,40
23/08/2010,09:39:00,19875,19915,19875,19905,142
23/08/2010,09:42:00,19900,19900,19860,19870,115
23/08/2010,09:45:00,19865,19890,19860,19890,108
23/08/2010,09:48:00,19890,19900,19880,19890,63
23/08/2010,09:51:00,19890,19910,19890,19910,57
23/08/2010,09:54:00,19915,19935,19905,19930,81
23/08/2010,09:57:00,19935,19940,19910,19915,72
23/08/2010,10:00:00,19920,19965,19920,19950,325
23/08/2010,10:03:00,19945,19945,19910,19910,112
23/08/2010,10:06:00,19910,19950,19910,19945,115
23/08/2010,10:09:00,19950,19965,19950,19955,72
23/08/2010,10:12:00,19955,19960,19915,19925,185
23/08/2010,10:15:00,19915,19930,19895,19920,114
23/08/2010,10:18:00,19920,19940,19920,19920,45
23/08/2010,10:21:00,19915,19930,19910,19930,31
23/08/2010,10:24:00,19930,19970,19925,19935,104
23/08/2010,10:27:00,19935,19940,19925,19930,38
23/08/2010,10:30:00,19925,19935,19915,19930,80
23/08/2010,10:33:00,19930,19945,19930,19935,31
23/08/2010,10:36:00,19935,19945,19915,19920,46
23/08/2010,10:39:00,19925,19940,19920,19935,32
23/08/2010,10:42:00,19935,19935,19930,19930,14
23/08/2010,10:45:00,19930,19950,19930,19940,22
23/08/2010,10:48:00,19945,19950,19930,19950,43
23/08/2010,10:51:00,19940,19955,19935,19945,73
23/08/2010,10:54:00,19945,19955,19940,19955,24
23/08/2010,10:57:00,19945,19955,19940,19950,29
23/08/2010,11:00:00,19955,19960,19935,19940,50
23/08/2010,11:03:00,19935,19955,19930,19930,57
23/08/2010,11:06:00,19935,19960,19935,19955,47
23/08/2010,11:09:00,19950,19950,19930,19950,34
23/08/2010,11:12:00,19945,19945,19930,19940,41
23/08/2010,11:15:00,19940,19940,19930,19940,24
23/08/2010,11:18:00,19935,19935,19925,19930,10
23/08/2010,11:21:00,19930,19930,19920,19925,18
23/08/2010,11:24:00,19920,19925,19910,19925,39
23/08/2010,11:27:00,19925,19930,19920,19930,11
23/08/2010,11:30:00,19925,19930,19925,19930,8
23/08/2010,11:33:00,19925,19925,19925,19925,8
23/08/2010,11:36:00,19930,19950,19925,19925,49
23/08/2010,11:39:00,19925,19925,19915,19915,33
23/08/2010,11:42:00,19915,19935,19915,19925,48
23/08/2010,11:45:00,19920,19950,19910,19945,38
23/08/2010,11:48:00,19945,19980,19930,19965,211
23/08/2010,11:51:00,19965,19980,19955,19975,91
23/08/2010,11:54:00,19975,20005,19975,19985,143
23/08/2010,11:57:00,19995,19995,19985,19995,32
23/08/2010,12:00:00,20000,20000,19980,19985,100
23/08/2010,12:03:00,19980,19995,19975,19995,39
23/08/2010,12:06:00,19995,20005,19995,20000,67
23/08/2010,12:09:00,20000,20000,19975,19975,50
23/08/2010,12:12:00,19980,19980,19975,19975,22
23/08/2010,12:15:00,19980,19990,19970,19990,46
23/08/2010,12:18:00,19990,19990,19985,19990,34
23/08/2010,12:21:00,19995,20005,19990,19995,36
23/08/2010,12:24:00,19995,20035,19995,20020,97
23/08/2010,12:27:00,20020,20025,20015,20020,69
23/08/2010,12:30:00,20020,20035,20015,20025,53
23/08/2010,12:33:00,20025,20035,20025,20030,38
23/08/2010,12:36:00,20030,20035,20025,20035,22
23/08/2010,12:39:00,20035,20050,20030,20045,39
23/08/2010,12:42:00,20045,20045,20025,20030,49
23/08/2010,12:45:00,20030,20045,20030,20045,38
23/08/2010,12:48:00,20045,20045,20020,20020,104
23/08/2010,12:51:00,20025,20025,20010,20020,32
23/08/2010,12:54:00,20025,20030,20020,20025,22
23/08/2010,12:57:00,20025,20025,20015,20020,12
23/08/2010,13:00:00,20020,20025,20020,20025,14
23/08/2010,13:03:00,20025,20030,20025,20030,6
23/08/2010,13:06:00,20030,20030,20015,20020,19
23/08/2010,13:09:00,20015,20020,20010,20020,14
23/08/2010,13:12:00,20020,20025,20020,20020,9
23/08/2010,13:15:00,20020,20020,20020,20020,5
23/08/2010,13:18:00,20020,20020,20010,20010,10
23/08/2010,13:21:00,20010,20020,20000,20015,44
23/08/2010,13:24:00,20010,20020,20010,20020,13
23/08/2010,13:27:00,20020,20025,20010,20020,17
23/08/2010,13:30:00,20020,20040,20020,20035,86
23/08/2010,13:33:00,20035,20035,20015,20015,18
23/08/2010,13:36:00,20020,20020,20015,20020,29
23/08/2010,13:39:00,20015,20025,20015,20025,6
23/08/2010,13:42:00,20025,20040,20020,20020,26
23/08/2010,13:45:00,20030,20030,20015,20015,12
23/08/2010,13:48:00,20010,20030,20010,20020,19
23/08/2010,13:51:00,20025,20040,20025,20040,9
23/08/2010,13:54:00,20040,20040,20035,20040,10
23/08/2010,13:57:00,20040,20045,20040,20045,24
23/08/2010,14:00:00,20045,20055,20035,20040,40
23/08/2010,14:03:00,20035,20035,20025,20035,22
23/08/2010,14:06:00,20040,20040,20030,20035,12
23/08/2010,14:09:00,20040,20045,20025,20035,32
23/08/2010,14:12:00,20040,20040,20030,20040,17
23/08/2010,14:15:00,20040,20045,20035,20045,12
23/08/2010,14:18:00,20045,20045,20040,20040,12
23/08/2010,14:21:00,20040,20040,20025,20025,39
23/08/2010,14:24:00,20025,20050,20020,20050,73
23/08/2010,14:27:00,20045,20045,20020,20025,46
23/08/2010,14:30:00,20030,20040,20020,20025,39
23/08/2010,14:33:00,20025,20025,20000,20005,65
23/08/2010,14:36:00,20005,20005,19965,19975,156
23/08/2010,14:39:00,19970,20000,19970,19995,42
23/08/2010,14:42:00,20000,20000,19990,19990,19
23/08/2010,14:45:00,19990,20000,19990,20000,11
23/08/2010,14:48:00,20000,20000,19995,20000,7
23/08/2010,14:51:00,20000,20000,19980,19985,20
23/08/2010,14:54:00,19980,19985,19980,19985,29
23/08/2010,14:57:00,19985,19995,19985,19990,6
23/08/2010,15:00:00,19995,19995,19970,19975,66
23/08/2010,15:03:00,19975,19990,19970,19990,33
23/08/2010,15:06:00,19990,20000,19985,20000,35
23/08/2010,15:09:00,20000,20000,19985,19985,30
23/08/2010,15:12:00,20000,20000,19995,20000,35
23/08/2010,15:15:00,20000,20010,20000,20010,21
23/08/2010,15:18:00,20010,20035,20010,20030,58
23/08/2010,15:21:00,20035,20040,20030,20040,12
23/08/2010,15:24:00,20040,20040,20025,20025,27
23/08/2010,15:27:00,20025,20055,20025,20045,45
23/08/2010,15:30:00,20045,20065,20025,20045,190
23/08/2010,15:33:00,20035,20085,20035,20085,213
23/08/2010,15:36:00,20085,20100,20085,20090,175
23/08/2010,15:39:00,20095,20125,20090,20100,205
23/08/2010,15:42:00,20105,20130,20095,20115,139
23/08/2010,15:45:00,20115,20170,20115,20165,409
23/08/2010,15:48:00,20170,20245,20170,20225,511
23/08/2010,15:51:00,20225,20230,20215,20215,231
23/08/2010,15:54:00,20220,20235,20210,20210,198
23/08/2010,15:57:00,20215,20240,20215,20240,136
23/08/2010,16:00:00,20240,20270,20225,20245,427
23/08/2010,16:03:00,20250,20260,20225,20240,180
23/08/2010,16:06:00,20240,20265,20225,20225,179
23/08/2010,16:09:00,20230,20235,20200,20205,140
23/08/2010,16:12:00,20200,20210,20170,20175,174
23/08/2010,16:15:00,20185,20185,20160,20180,158
23/08/2010,16:18:00,20175,20180,20170,20175,57
23/08/2010,16:21:00,20170,20170,20130,20145,123
23/08/2010,16:24:00,20140,20155,20140,20140,69
23/08/2010,16:27:00,20140,20165,20140,20165,74
23/08/2010,16:30:00,20165,20195,20155,20195,103
23/08/2010,16:33:00,20195,20195,20175,20175,58
23/08/2010,16:36:00,20175,20180,20165,20175,71
23/08/2010,16:39:00,20165,20165,20140,20140,82
23/08/2010,16:42:00,20145,20155,20090,20095,258
23/08/2010,16:45:00,20090,20105,20035,20035,371
23/08/2010,16:48:00,20035,20070,20035,20070,202
23/08/2010,16:51:00,20070,20070,20010,20025,217
23/08/2010,16:54:00,20030,20050,20020,20050,167
23/08/2010,16:57:00,20055,20075,20050,20050,115
23/08/2010,17:00:00,20060,20060,20000,20010,202
23/08/2010,17:03:00,20005,20005,19955,19960,344
23/08/2010,17:06:00,19955,20015,19950,20015,128
23/08/2010,17:09:00,20015,20015,19990,19995,124
23/08/2010,17:12:00,19995,20030,19995,20030,104
23/08/2010,17:15:00,20030,20035,20010,20015,91
23/08/2010,17:18:00,20020,20030,20005,20010,117
23/08/2010,17:21:00,20010,20025,19995,20015,149
23/08/2010,17:24:00,20010,20025,19970,19970,208
23/08/2010,17:27:00,19975,20015,19975,20000,254
23/08/2010,17:30:00,20000,20010,19995,19995,140
23/08/2010,17:33:00,19990,20010,19990,20000,88
23/08/2010,17:36:00,19995,20010,19985,19990,60
23/08/2010,17:39:00,19990,19990,19930,19935,56
24/08/2010,09:00:00,19845,19860,19770,19855,407
24/08/2010,09:03:00,19855,19865,19825,19835,307
24/08/2010,09:06:00,19830,19855,19830,19840,164
24/08/2010,09:09:00,19845,19860,19840,19855,122
24/08/2010,09:12:00,19845,19855,19835,19840,161
24/08/2010,09:15:00,19835,19855,19760,19765,356
24/08/2010,09:18:00,19775,19810,19765,19795,223
24/08/2010,09:21:00,19795,19825,19780,19820,104
24/08/2010,09:24:00,19825,19850,19820,19845,134
24/08/2010,09:27:00,19845,19850,19810,19810,114
24/08/2010,09:30:00,19805,19815,19770,19810,379
24/08/2010,09:33:00,19805,19805,19770,19770,255
24/08/2010,09:36:00,19770,19770,19715,19750,408
24/08/2010,09:39:00,19750,19755,19725,19740,127
24/08/2010,09:42:00,19745,19790,19745,19770,251
24/08/2010,09:45:00,19775,19790,19760,19775,82
24/08/2010,09:48:00,19780,19780,19750,19750,76
24/08/2010,09:51:00,19750,19775,19750,19770,101
24/08/2010,09:54:00,19770,19770,19755,19755,79
24/08/2010,09:57:00,19760,19760,19740,19755,189
24/08/2010,10:00:00,19755,19755,19705,19720,275
24/08/2010,10:03:00,19725,19745,19715,19720,109
24/08/2010,10:06:00,19725,19735,19720,19725,82
24/08/2010,10:09:00,19725,19740,19725,19735,93
24/08/2010,10:12:00,19740,19765,19725,19760,104
24/08/2010,10:15:00,19760,19775,19755,19760,186
24/08/2010,10:18:00,19765,19770,19760,19760,50
24/08/2010,10:21:00,19760,19780,19750,19770,112
24/08/2010,10:24:00,19770,19775,19765,19765,43
24/08/2010,10:27:00,19765,19770,19735,19750,97
24/08/2010,10:30:00,19750,19750,19725,19745,61
24/08/2010,10:33:00,19745,19745,19720,19735,76
24/08/2010,10:36:00,19735,19760,19735,19760,77
24/08/2010,10:39:00,19750,19755,19740,19755,74
24/08/2010,10:42:00,19760,19775,19750,19775,84
24/08/2010,10:45:00,19775,19775,19760,19765,47
24/08/2010,10:48:00,19770,19780,19760,19770,61
24/08/2010,10:51:00,19765,19765,19745,19755,50
24/08/2010,10:54:00,19750,19760,19740,19745,31
24/08/2010,10:57:00,19755,19755,19745,19750,23
24/08/2010,11:00:00,19755,19765,19745,19765,27
24/08/2010,11:03:00,19755,19760,19740,19755,70
24/08/2010,11:06:00,19745,19765,19745,19765,35
24/08/2010,11:09:00,19765,19770,19750,19760,45
24/08/2010,11:12:00,19750,19765,19750,19760,12
24/08/2010,11:15:00,19760,19785,19760,19770,56
24/08/2010,11:18:00,19770,19775,19765,19770,30
24/08/2010,11:21:00,19770,19770,19750,19750,33
24/08/2010,11:24:00,19755,19765,19750,19755,27
24/08/2010,11:27:00,19760,19770,19755,19765,36
24/08/2010,11:30:00,19765,19770,19760,19760,12
24/08/2010,11:33:00,19765,19770,19765,19770,8
24/08/2010,11:36:00,19770,19770,19740,19750,60
24/08/2010,11:39:00,19750,19760,19750,19755,22
24/08/2010,11:42:00,19755,19765,19725,19735,87
24/08/2010,11:45:00,19730,19745,19710,19720,99
24/08/2010,11:48:00,19720,19730,19710,19725,55
24/08/2010,11:51:00,19725,19735,19725,19735,20
24/08/2010,11:54:00,19730,19745,19730,19745,41
24/08/2010,11:57:00,19735,19740,19730,19740,27
24/08/2010,12:00:00,19735,19740,19730,19730,36
24/08/2010,12:03:00,19730,19735,19720,19735,21
24/08/2010,12:06:00,19730,19745,19730,19745,22
24/08/2010,12:09:00,19745,19770,19735,19755,46
24/08/2010,12:12:00,19765,19765,19760,19760,9
24/08/2010,12:15:00,19760,19760,19745,19750,50
24/08/2010,12:18:00,19750,19750,19740,19745,17
24/08/2010,12:21:00,19740,19755,19740,19745,25
24/08/2010,12:24:00,19750,19750,19740,19750,20
24/08/2010,12:27:00,19750,19760,19750,19760,10
24/08/2010,12:30:00,19755,19755,19750,19755,13
24/08/2010,12:33:00,19750,19765,19750,19760,29
24/08/2010,12:36:00,19765,19770,19765,19770,9
24/08/2010,12:39:00,19765,19765,19740,19740,32
24/08/2010,12:42:00,19745,19755,19740,19755,33
24/08/2010,12:45:00,19760,19770,19760,19770,62
24/08/2010,12:48:00,19770,19770,19760,19765,24
24/08/2010,12:51:00,19765,19765,19755,19755,19
24/08/2010,12:54:00,19760,19760,19755,19755,5
24/08/2010,12:57:00,19760,19760,19755,19755,14
24/08/2010,13:00:00,19755,19765,19755,19765,18
24/08/2010,13:03:00,19760,19760,19760,19760,4
24/08/2010,13:06:00,19770,19770,19765,19770,24
24/08/2010,13:09:00,19770,19770,19770,19770,15
24/08/2010,13:12:00,19765,19780,19765,19775,28
24/08/2010,13:15:00,19780,19795,19780,19785,52
24/08/2010,13:18:00,19785,19785,19785,19785,10
24/08/2010,13:21:00,19785,19790,19785,19785,17
24/08/2010,13:24:00,19790,19805,19775,19775,89
24/08/2010,13:27:00,19785,19785,19770,19770,37
24/08/2010,13:30:00,19770,19775,19770,19770,11
24/08/2010,13:33:00,19775,19775,19770,19775,4
24/08/2010,13:36:00,19780,19785,19780,19780,12
24/08/2010,13:39:00,19780,19780,19770,19775,14
24/08/2010,13:42:00,19775,19775,19755,19760,22
24/08/2010,13:45:00,19760,19770,19755,19755,33
24/08/2010,13:48:00,19755,19755,19730,19735,78
24/08/2010,13:51:00,19735,19755,19735,19735,32
24/08/2010,13:54:00,19735,19745,19680,19705,317
24/08/2010,13:57:00,19705,19710,19690,19700,44
24/08/2010,14:00:00,19695,19710,19690,19705,59
24/08/2010,14:03:00,19700,19710,19700,19705,31
24/08/2010,14:06:00,19700,19700,19680,19685,124
24/08/2010,14:09:00,19685,19695,19680,19690,40
24/08/2010,14:12:00,19685,19690,19650,19655,231
24/08/2010,14:15:00,19655,19655,19635,19650,182
24/08/2010,14:18:00,19650,19660,19640,19655,194
24/08/2010,14:21:00,19660,19660,19645,19660,339
24/08/2010,14:24:00,19660,19675,19650,19670,92
24/08/2010,14:27:00,19675,19680,19670,19670,46
24/08/2010,14:30:00,19665,19670,19650,19670,65
24/08/2010,14:33:00,19675,19705,19675,19700,95
24/08/2010,14:36:00,19705,19720,19700,19700,104
24/08/2010,14:39:00,19700,19705,19685,19705,52
24/08/2010,14:42:00,19705,19745,19705,19735,96
24/08/2010,14:45:00,19735,19735,19715,19720,41
24/08/2010,14:48:00,19725,19735,19715,19720,33
24/08/2010,14:51:00,19715,19720,19700,19705,38
24/08/2010,14:54:00,19700,19715,19700,19700,47
24/08/2010,14:57:00,19700,19710,19680,19680,76
24/08/2010,15:00:00,19675,19695,19675,19690,37
24/08/2010,15:03:00,19690,19695,19680,19695,36
24/08/2010,15:06:00,19700,19710,19700,19705,29
24/08/2010,15:09:00,19705,19715,19700,19700,51
24/08/2010,15:12:00,19700,19715,19700,19715,18
24/08/2010,15:15:00,19720,19720,19670,19670,90
24/08/2010,15:18:00,19675,19705,19670,19700,77
24/08/2010,15:21:00,19695,19715,19695,19700,36
24/08/2010,15:24:00,19705,19710,19690,19705,52
24/08/2010,15:27:00,19705,19710,19700,19705,15
24/08/2010,15:30:00,19705,19730,19695,19705,93
24/08/2010,15:33:00,19700,19710,19680,19710,152
24/08/2010,15:36:00,19695,19710,19680,19680,145
24/08/2010,15:39:00,19680,19700,19680,19700,60
24/08/2010,15:42:00,19695,19720,19685,19690,196
24/08/2010,15:45:00,19685,19695,19670,19680,147
24/08/2010,15:48:00,19680,19685,19650,19650,111
24/08/2010,15:51:00,19645,19675,19645,19670,118
24/08/2010,15:54:00,19660,19675,19650,19670,94
24/08/2010,15:57:00,19675,19695,19665,19690,126
24/08/2010,16:00:00,19670,19670,19480,19520,950
24/08/2010,16:03:00,19515,19540,19500,19520,518
24/08/2010,16:06:00,19515,19530,19500,19525,266
24/08/2010,16:09:00,19530,19575,19520,19565,279
24/08/2010,16:12:00,19565,19570,19535,19555,182
24/08/2010,16:15:00,19560,19620,19555,19610,274
24/08/2010,16:18:00,19610,19630,19595,19610,217
24/08/2010,16:21:00,19605,19625,19595,19615,150
24/08/2010,16:24:00,19615,19615,19580,19605,211
24/08/2010,16:27:00,19605,19605,19550,19565,177
24/08/2010,16:30:00,19565,19570,19545,19560,83
24/08/2010,16:33:00,19560,19565,19540,19555,72
24/08/2010,16:36:00,19545,19580,19540,19575,109
24/08/2010,16:39:00,19575,19600,19575,19600,67
24/08/2010,16:42:00,19600,19630,19590,19625,151
24/08/2010,16:45:00,19625,19645,19615,19615,132
24/08/2010,16:48:00,19610,19640,19600,19615,300
24/08/2010,16:51:00,19615,19630,19605,19605,86
24/08/2010,16:54:00,19610,19650,19605,19645,120
24/08/2010,16:57:00,19645,19660,19640,19660,167
24/08/2010,17:00:00,19660,19730,19660,19730,520
24/08/2010,17:03:00,19730,19730,19700,19720,147
24/08/2010,17:06:00,19720,19720,19690,19700,107
24/08/2010,17:09:00,19695,19700,19685,19695,69
24/08/2010,17:12:00,19700,19710,19680,19690,71
24/08/2010,17:15:00,19690,19690,19675,19680,84
24/08/2010,17:18:00,19680,19700,19675,19695,109
24/08/2010,17:21:00,19695,19710,19695,19710,85
24/08/2010,17:24:00,19715,19720,19695,19705,123
24/08/2010,17:27:00,19705,19710,19675,19695,220
24/08/2010,17:30:00,19695,19710,19680,19700,167
24/08/2010,17:33:00,19700,19715,19690,19715,119
24/08/2010,17:36:00,19715,19725,19705,19725,58
24/08/2010,17:39:00,19725,19750,19725,19750,45
25/08/2010,09:00:00,19630,19680,19615,19630,253
25/08/2010,09:03:00,19630,19630,19585,19595,285
25/08/2010,09:06:00,19595,19615,19585,19610,126
25/08/2010,09:09:00,19605,19625,19585,19620,137
25/08/2010,09:12:00,19625,19635,19615,19635,135
25/08/2010,09:15:00,19635,19650,19620,19630,108
25/08/2010,09:18:00,19635,19645,19630,19645,86
25/08/2010,09:21:00,19650,19670,19645,19670,138
25/08/2010,09:24:00,19665,19695,19660,19685,124
25/08/2010,09:27:00,19680,19690,19675,19685,55
25/08/2010,09:30:00,19685,19685,19650,19665,178
25/08/2010,09:33:00,19660,19670,19650,19670,59
25/08/2010,09:36:00,19670,19680,19660,19670,91
25/08/2010,09:39:00,19675,19695,19665,19695,85
25/08/2010,09:42:00,19690,19700,19690,19695,84
25/08/2010,09:45:00,19690,19715,19690,19705,392
25/08/2010,09:48:00,19705,19725,19705,19720,177
25/08/2010,09:51:00,19715,19720,19690,19695,126
25/08/2010,09:54:00,19695,19695,19680,19680,56
25/08/2010,09:57:00,19685,19690,19655,19655,94
25/08/2010,10:00:00,19655,19720,19655,19700,248
25/08/2010,10:03:00,19710,19730,19710,19730,188
25/08/2010,10:06:00,19730,19745,19725,19735,169
25/08/2010,10:09:00,19735,19765,19735,19755,136
25/08/2010,10:12:00,19755,19765,19740,19745,71
25/08/2010,10:15:00,19755,19770,19735,19750,152
25/08/2010,10:18:00,19755,19755,19745,19745,45
25/08/2010,10:21:00,19750,19750,19730,19735,50
25/08/2010,10:24:00,19730,19740,19685,19685,133
25/08/2010,10:27:00,19680,19710,19665,19700,134
25/08/2010,10:30:00,19695,19710,19695,19705,46
25/08/2010,10:33:00,19705,19715,19690,19700,73
25/08/2010,10:36:00,19700,19710,19690,19690,44
25/08/2010,10:39:00,19690,19690,19670,19685,83
25/08/2010,10:42:00,19680,19690,19675,19680,66
25/08/2010,10:45:00,19685,19685,19605,19635,223
25/08/2010,10:48:00,19635,19645,19620,19620,77
25/08/2010,10:51:00,19620,19630,19600,19620,192
25/08/2010,10:54:00,19625,19630,19610,19630,79
25/08/2010,10:57:00,19630,19630,19605,19605,76
25/08/2010,11:00:00,19605,19625,19605,19620,43
25/08/2010,11:03:00,19615,19620,19600,19600,122
25/08/2010,11:06:00,19610,19625,19605,19615,108
25/08/2010,11:09:00,19620,19655,19620,19640,188
25/08/2010,11:12:00,19645,19670,19640,19650,102
25/08/2010,11:15:00,19655,19660,19635,19645,58
25/08/2010,11:18:00,19645,19660,19640,19650,52
25/08/2010,11:21:00,19650,19650,19635,19635,17
25/08/2010,11:24:00,19645,19655,19635,19645,59
25/08/2010,11:27:00,19650,19655,19640,19640,34
25/08/2010,11:30:00,19635,19640,19625,19630,38
25/08/2010,11:33:00,19630,19640,19615,19625,73
25/08/2010,11:36:00,19620,19625,19575,19575,178
25/08/2010,11:39:00,19575,19585,19555,19585,211
25/08/2010,11:42:00,19585,19590,19570,19575,74
25/08/2010,11:45:00,19580,19600,19580,19600,133
25/08/2010,11:48:00,19600,19605,19580,19600,75
25/08/2010,11:51:00,19600,19630,19600,19615,138
25/08/2010,11:54:00,19615,19615,19575,19595,106
25/08/2010,11:57:00,19595,19605,19585,19605,35
25/08/2010,12:00:00,19605,19615,19590,19615,52
25/08/2010,12:03:00,19610,19610,19585,19590,82
25/08/2010,12:06:00,19590,19590,19560,19565,124
25/08/2010,12:09:00,19565,19590,19550,19580,89
25/08/2010,12:12:00,19580,19590,19575,19585,31
25/08/2010,12:15:00,19585,19590,19575,19580,51
25/08/2010,12:18:00,19580,19605,19580,19595,39
25/08/2010,12:21:00,19600,19600,19575,19580,30
25/08/2010,12:24:00,19580,19590,19580,19580,27
25/08/2010,12:27:00,19575,19595,19570,19590,68
25/08/2010,12:30:00,19590,19600,19575,19580,84
25/08/2010,12:33:00,19580,19595,19575,19585,48
25/08/2010,12:36:00,19590,19610,19585,19590,83
25/08/2010,12:39:00,19600,19600,19585,19590,27
25/08/2010,12:42:00,19600,19605,19595,19600,35
25/08/2010,12:45:00,19600,19600,19595,19595,9
25/08/2010,12:48:00,19600,19605,19590,19600,24
25/08/2010,12:51:00,19600,19650,19600,19640,123
25/08/2010,12:54:00,19640,19645,19615,19625,80
25/08/2010,12:57:00,19625,19625,19605,19625,53
25/08/2010,13:00:00,19625,19635,19615,19615,37
25/08/2010,13:03:00,19615,19615,19600,19610,63
25/08/2010,13:06:00,19610,19620,19605,19620,29
25/08/2010,13:09:00,19620,19630,19605,19605,112
25/08/2010,13:12:00,19605,19610,19585,19590,163
25/08/2010,13:15:00,19585,19585,19560,19570,48
25/08/2010,13:18:00,19575,19575,19555,19565,65
25/08/2010,13:21:00,19565,19565,19540,19555,111
25/08/2010,13:24:00,19555,19570,19540,19560,96
25/08/2010,13:27:00,19560,19565,19535,19550,41
25/08/2010,13:30:00,19550,19560,19540,19560,40
25/08/2010,13:33:00,19555,19570,19550,19560,78
25/08/2010,13:36:00,19560,19580,19560,19575,31
25/08/2010,13:39:00,19580,19580,19570,19570,29
25/08/2010,13:42:00,19575,19580,19570,19570,11
25/08/2010,13:45:00,19565,19565,19565,19565,15
25/08/2010,13:48:00,19560,19570,19550,19565,32
25/08/2010,13:51:00,19565,19565,19550,19550,22
25/08/2010,13:54:00,19560,19565,19555,19565,29
25/08/2010,13:57:00,19565,19590,19565,19590,94
25/08/2010,14:00:00,19585,19585,19545,19550,81
25/08/2010,14:03:00,19550,19555,19530,19545,71
25/08/2010,14:06:00,19535,19535,19520,19530,71
25/08/2010,14:09:00,19525,19525,19500,19510,69
25/08/2010,14:12:00,19510,19525,19505,19520,65
25/08/2010,14:15:00,19525,19530,19515,19525,57
25/08/2010,14:18:00,19520,19530,19520,19530,46
25/08/2010,14:21:00,19530,19555,19525,19555,88
25/08/2010,14:24:00,19550,19555,19520,19520,58
25/08/2010,14:27:00,19515,19540,19505,19525,62
25/08/2010,14:30:00,19510,19510,19365,19425,944
25/08/2010,14:33:00,19425,19445,19410,19435,301
25/08/2010,14:36:00,19430,19430,19395,19425,221
25/08/2010,14:39:00,19420,19450,19420,19440,97
25/08/2010,14:42:00,19440,19445,19405,19420,88
25/08/2010,14:45:00,19420,19440,19405,19430,236
25/08/2010,14:48:00,19430,19435,19415,19430,59
25/08/2010,14:51:00,19430,19440,19425,19435,57
25/08/2010,14:54:00,19430,19430,19415,19420,67
25/08/2010,14:57:00,19420,19430,19405,19405,58
25/08/2010,15:00:00,19405,19430,19405,19420,79
25/08/2010,15:03:00,19420,19425,19410,19410,46
25/08/2010,15:06:00,19410,19415,19400,19410,106
25/08/2010,15:09:00,19410,19410,19385,19390,117
25/08/2010,15:12:00,19395,19400,19355,19370,259
25/08/2010,15:15:00,19375,19380,19360,19360,99
25/08/2010,15:18:00,19360,19370,19355,19370,68
25/08/2010,15:21:00,19365,19380,19365,19380,150
25/08/2010,15:24:00,19375,19380,19360,19380,222
25/08/2010,15:27:00,19380,19385,19365,19370,93
25/08/2010,15:30:00,19380,19420,19365,19420,432
25/08/2010,15:33:00,19420,19425,19395,19400,131
25/08/2010,15:36:00,19395,19440,19380,19440,210
25/08/2010,15:39:00,19440,19465,19425,19440,261
25/08/2010,15:42:00,19440,19445,19395,19415,143
25/08/2010,15:45:00,19415,19420,19385,19390,94
25/08/2010,15:48:00,19390,19400,19370,19375,176
25/08/2010,15:51:00,19375,19375,19325,19345,268
25/08/2010,15:54:00,19350,19360,19325,19330,238
25/08/2010,15:57:00,19335,19395,19335,19380,140
25/08/2010,16:00:00,19390,19390,19280,19385,882
25/08/2010,16:03:00,19390,19425,19365,19415,270
25/08/2010,16:06:00,19415,19440,19395,19395,238
25/08/2010,16:09:00,19400,19435,19385,19385,363
25/08/2010,16:12:00,19385,19395,19350,19370,217
25/08/2010,16:15:00,19375,19400,19350,19350,207
25/08/2010,16:18:00,19345,19375,19325,19345,159
25/08/2010,16:21:00,19345,19355,19315,19345,133
25/08/2010,16:24:00,19345,19355,19335,19350,104
25/08/2010,16:27:00,19355,19355,19315,19320,122
25/08/2010,16:30:00,19320,19345,19300,19300,188
25/08/2010,16:33:00,19300,19320,19290,19310,145
25/08/2010,16:36:00,19320,19330,19295,19315,98
25/08/2010,16:39:00,19310,19345,19310,19340,85
25/08/2010,16:42:00,19345,19375,19335,19375,132
25/08/2010,16:45:00,19375,19390,19365,19380,113
25/08/2010,16:48:00,19380,19420,19375,19415,150
25/08/2010,16:51:00,19410,19410,19355,19355,423
25/08/2010,16:54:00,19355,19375,19335,19375,89
25/08/2010,16:57:00,19375,19420,19375,19420,161
25/08/2010,17:00:00,19420,19450,19420,19445,192
25/08/2010,17:03:00,19445,19480,19435,19445,240
25/08/2010,17:06:00,19445,19450,19425,19435,130
25/08/2010,17:09:00,19435,19455,19380,19400,208
25/08/2010,17:12:00,19400,19405,19385,19405,67
25/08/2010,17:15:00,19410,19460,19400,19460,195
25/08/2010,17:18:00,19460,19480,19450,19475,210
25/08/2010,17:21:00,19475,19490,19465,19475,146
25/08/2010,17:24:00,19475,19525,19460,19515,244
25/08/2010,17:27:00,19520,19520,19460,19475,252
25/08/2010,17:30:00,19465,19475,19450,19450,147
25/08/2010,17:33:00,19445,19460,19435,19455,119
25/08/2010,17:36:00,19455,19455,19390,19400,138
25/08/2010,17:39:00,19400,19430,19400,19425,44