DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/08/2010,09:00:00,19595,19635,19540,19590,271
26/08/2010,09:01:00,19590,19595,19560,19585,208
26/08/2010,09:02:00,19585,19595,19565,19575,126
26/08/2010,09:03:00,19570,19590,19570,19585,172
26/08/2010,09:04:00,19575,19585,19570,19580,107
26/08/2010,09:05:00,19585,19600,19580,19595,155
26/08/2010,09:06:00,19585,19600,19580,19590,84
26/08/2010,09:07:00,19590,19600,19585,19595,90
26/08/2010,09:08:00,19590,19600,19590,19600,164
26/08/2010,09:09:00,19595,19605,19595,19605,31
26/08/2010,09:10:00,19600,19610,19590,19590,59
26/08/2010,09:11:00,19585,19600,19570,19580,58
26/08/2010,09:12:00,19565,19580,19560,19565,67
26/08/2010,09:13:00,19570,19585,19560,19570,119
26/08/2010,09:14:00,19565,19575,19560,19575,53
26/08/2010,09:15:00,19570,19595,19570,19590,39
26/08/2010,09:16:00,19585,19590,19570,19585,25
26/08/2010,09:17:00,19580,19610,19580,19600,42
26/08/2010,09:18:00,19600,19620,19595,19615,66
26/08/2010,09:19:00,19610,19620,19610,19615,52
26/08/2010,09:20:00,19615,19625,19605,19620,71
26/08/2010,09:21:00,19615,19640,19615,19635,82
26/08/2010,09:22:00,19635,19650,19635,19645,74
26/08/2010,09:23:00,19645,19650,19635,19640,49
26/08/2010,09:24:00,19635,19650,19635,19640,49
26/08/2010,09:25:00,19635,19640,19620,19625,44
26/08/2010,09:26:00,19620,19645,19620,19635,47
26/08/2010,09:27:00,19635,19645,19630,19640,24
26/08/2010,09:28:00,19635,19640,19625,19625,47
26/08/2010,09:29:00,19630,19630,19630,19630,16
26/08/2010,09:30:00,19630,19630,19615,19615,40
26/08/2010,09:31:00,19610,19620,19610,19615,34
26/08/2010,09:32:00,19615,19615,19615,19615,8
26/08/2010,09:33:00,19615,19615,19610,19610,23
26/08/2010,09:34:00,19610,19610,19600,19610,31
26/08/2010,09:35:00,19610,19610,19585,19585,36
26/08/2010,09:36:00,19585,19595,19580,19590,32
26/08/2010,09:37:00,19585,19590,19580,19585,23
26/08/2010,09:38:00,19585,19605,19580,19600,28
26/08/2010,09:39:00,19605,19610,19600,19605,9
26/08/2010,09:40:00,19600,19605,19600,19600,7
26/08/2010,09:41:00,19600,19605,19595,19600,27
26/08/2010,09:42:00,19605,19625,19605,19620,60
26/08/2010,09:43:00,19615,19625,19610,19610,37
26/08/2010,09:44:00,19620,19620,19610,19615,24
26/08/2010,09:45:00,19625,19625,19625,19625,7
26/08/2010,09:46:00,19625,19625,19625,19625,15
26/08/2010,09:47:00,19625,19635,19620,19625,19
26/08/2010,09:48:00,19625,19635,19625,19630,19
26/08/2010,09:49:00,19630,19630,19630,19630,9
26/08/2010,09:50:00,19625,19630,19625,19630,4
26/08/2010,09:51:00,19630,19630,19615,19615,41
26/08/2010,09:52:00,19610,19615,19610,19615,11
26/08/2010,09:53:00,19605,19610,19600,19605,31
26/08/2010,09:54:00,19610,19610,19610,19610,6
26/08/2010,09:55:00,19605,19610,19605,19610,8
26/08/2010,09:56:00,19610,19610,19605,19610,12
26/08/2010,09:57:00,19605,19605,19600,19605,5
26/08/2010,09:58:00,19605,19615,19605,19615,4
26/08/2010,09:59:00,19610,19615,19610,19615,5
26/08/2010,10:00:00,19615,19620,19610,19610,7
26/08/2010,10:01:00,19605,19615,19605,19615,16
26/08/2010,10:02:00,19610,19620,19600,19620,30
26/08/2010,10:03:00,19620,19620,19615,19620,7
26/08/2010,10:04:00,19620,19655,19620,19645,71
26/08/2010,10:05:00,19640,19645,19630,19645,63
26/08/2010,10:06:00,19650,19660,19650,19655,43
26/08/2010,10:07:00,19660,19660,19650,19655,5
26/08/2010,10:08:00,19655,19670,19650,19665,71
26/08/2010,10:09:00,19665,19665,19655,19660,28
26/08/2010,10:10:00,19660,19660,19655,19655,4
26/08/2010,10:11:00,19655,19665,19655,19660,45
26/08/2010,10:12:00,19660,19660,19655,19660,8
26/08/2010,10:13:00,19660,19665,19650,19650,29
26/08/2010,10:14:00,19650,19655,19645,19655,12
26/08/2010,10:15:00,19650,19650,19650,19650,4
26/08/2010,10:16:00,19655,19665,19655,19660,43
26/08/2010,10:17:00,19655,19665,19655,19660,36
26/08/2010,10:18:00,19650,19650,19635,19645,23
26/08/2010,10:19:00,19640,19655,19630,19645,60
26/08/2010,10:20:00,19640,19640,19620,19620,41
26/08/2010,10:21:00,19620,19625,19615,19615,27
26/08/2010,10:22:00,19615,19615,19600,19600,47
26/08/2010,10:23:00,19600,19610,19595,19610,52
26/08/2010,10:24:00,19610,19620,19610,19610,38
26/08/2010,10:25:00,19605,19605,19575,19590,118
26/08/2010,10:26:00,19595,19595,19580,19585,36
26/08/2010,10:27:00,19580,19590,19570,19580,50
26/08/2010,10:28:00,19585,19590,19585,19590,21
26/08/2010,10:29:00,19585,19595,19585,19595,6
26/08/2010,10:30:00,19590,19590,19565,19575,30
26/08/2010,10:31:00,19575,19600,19570,19600,58
26/08/2010,10:32:00,19600,19600,19590,19595,22
26/08/2010,10:33:00,19600,19605,19595,19605,24
26/08/2010,10:34:00,19610,19615,19600,19600,19
26/08/2010,10:35:00,19610,19610,19605,19605,4
26/08/2010,10:36:00,19610,19610,19605,19605,4
26/08/2010,10:37:00,19600,19600,19600,19600,15
26/08/2010,10:38:00,19600,19605,19600,19605,10
26/08/2010,10:39:00,19605,19605,19605,19605,7
26/08/2010,10:40:00,19605,19610,19570,19575,73
26/08/2010,10:41:00,19575,19575,19565,19575,31
26/08/2010,10:42:00,19565,19580,19565,19580,31
26/08/2010,10:43:00,19580,19580,19575,19575,17
26/08/2010,10:44:00,19575,19580,19560,19565,20
26/08/2010,10:45:00,19570,19580,19565,19580,22
26/08/2010,10:46:00,19575,19575,19545,19545,48
26/08/2010,10:47:00,19545,19545,19520,19535,83
26/08/2010,10:48:00,19540,19540,19530,19530,20
26/08/2010,10:49:00,19540,19550,19540,19545,34
26/08/2010,10:50:00,19550,19570,19550,19560,20
26/08/2010,10:51:00,19560,19560,19555,19560,24
26/08/2010,10:52:00,19565,19570,19560,19570,16
26/08/2010,10:53:00,19570,19570,19570,19570,8
26/08/2010,10:54:00,19570,19570,19565,19570,9
26/08/2010,10:55:00,19570,19580,19555,19560,25
26/08/2010,10:56:00,19560,19560,19550,19560,28
26/08/2010,10:57:00,19560,19565,19550,19555,16
26/08/2010,10:58:00,19560,19570,19555,19555,16
26/08/2010,10:59:00,19555,19560,19550,19555,16
26/08/2010,11:00:00,19555,19555,19535,19540,36
26/08/2010,11:01:00,19540,19545,19540,19545,6
26/08/2010,11:02:00,19550,19565,19550,19555,25
26/08/2010,11:03:00,19560,19560,19550,19550,5
26/08/2010,11:04:00,19555,19555,19555,19555,7
26/08/2010,11:05:00,19550,19560,19550,19550,5
26/08/2010,11:06:00,19555,19565,19555,19565,14
26/08/2010,11:07:00,19560,19570,19560,19565,13
26/08/2010,11:08:00,19560,19565,19560,19565,7
26/08/2010,11:09:00,19570,19575,19570,19570,20
26/08/2010,11:10:00,19570,19585,19570,19575,27
26/08/2010,11:11:00,19575,19580,19575,19580,7
26/08/2010,11:12:00,19580,19580,19575,19575,20
26/08/2010,11:13:00,19575,19575,19570,19570,19
26/08/2010,11:14:00,19570,19575,19565,19575,8
26/08/2010,11:15:00,19580,19580,19570,19575,8
26/08/2010,11:16:00,19570,19580,19570,19575,12
26/08/2010,11:17:00,19580,19585,19580,19580,15
26/08/2010,11:19:00,19585,19585,19565,19570,25
26/08/2010,11:20:00,19570,19575,19570,19575,6
26/08/2010,11:21:00,19575,19580,19575,19580,8
26/08/2010,11:22:00,19575,19585,19570,19580,15
26/08/2010,11:23:00,19580,19585,19560,19560,10
26/08/2010,11:24:00,19570,19575,19570,19575,4
26/08/2010,11:25:00,19575,19575,19575,19575,1
26/08/2010,11:26:00,19570,19580,19570,19580,10
26/08/2010,11:27:00,19580,19580,19575,19575,5
26/08/2010,11:28:00,19575,19575,19565,19575,6
26/08/2010,11:29:00,19575,19575,19570,19570,5
26/08/2010,11:30:00,19565,19565,19565,19565,8
26/08/2010,11:31:00,19570,19575,19570,19570,6
26/08/2010,11:32:00,19570,19575,19570,19575,5
26/08/2010,11:33:00,19575,19605,19575,19600,44
26/08/2010,11:34:00,19595,19600,19585,19585,17
26/08/2010,11:35:00,19585,19590,19580,19590,8
26/08/2010,11:36:00,19585,19590,19585,19590,5
26/08/2010,11:38:00,19590,19590,19590,19590,4
26/08/2010,11:39:00,19595,19595,19585,19585,5
26/08/2010,11:40:00,19585,19585,19585,19585,4
26/08/2010,11:41:00,19585,19590,19585,19590,6
26/08/2010,11:42:00,19585,19585,19585,19585,1
26/08/2010,11:43:00,19585,19600,19585,19595,48
26/08/2010,11:44:00,19595,19595,19595,19595,6
26/08/2010,11:45:00,19595,19605,19595,19605,13
26/08/2010,11:46:00,19605,19605,19600,19600,20
26/08/2010,11:47:00,19600,19600,19600,19600,6
26/08/2010,11:48:00,19600,19605,19600,19600,10
26/08/2010,11:49:00,19600,19605,19595,19595,25
26/08/2010,11:50:00,19600,19610,19590,19610,14
26/08/2010,11:51:00,19615,19625,19605,19610,46
26/08/2010,11:52:00,19610,19620,19610,19620,10
26/08/2010,11:53:00,19620,19635,19620,19630,32
26/08/2010,11:54:00,19630,19635,19625,19630,20
26/08/2010,11:55:00,19625,19630,19625,19630,7
26/08/2010,11:56:00,19635,19645,19635,19640,19
26/08/2010,11:57:00,19645,19645,19620,19620,39
26/08/2010,11:58:00,19625,19625,19620,19620,12
26/08/2010,11:59:00,19625,19630,19625,19630,11
26/08/2010,12:00:00,19630,19645,19630,19640,73
26/08/2010,12:01:00,19640,19670,19640,19670,86
26/08/2010,12:02:00,19670,19675,19665,19675,70
26/08/2010,12:03:00,19670,19680,19670,19675,41
26/08/2010,12:04:00,19670,19700,19670,19680,89
26/08/2010,12:05:00,19690,19690,19680,19680,17
26/08/2010,12:06:00,19680,19685,19680,19680,11
26/08/2010,12:07:00,19680,19680,19680,19680,4
26/08/2010,12:08:00,19675,19685,19675,19685,13
26/08/2010,12:09:00,19680,19685,19680,19680,16
26/08/2010,12:10:00,19675,19680,19665,19665,63
26/08/2010,12:11:00,19665,19670,19665,19665,9
26/08/2010,12:12:00,19670,19680,19670,19670,31
26/08/2010,12:13:00,19675,19675,19670,19670,11
26/08/2010,12:14:00,19670,19670,19670,19670,1
26/08/2010,12:15:00,19665,19665,19640,19645,74
26/08/2010,12:16:00,19655,19660,19655,19660,9
26/08/2010,12:17:00,19660,19665,19660,19660,30
26/08/2010,12:18:00,19665,19665,19655,19655,14
26/08/2010,12:19:00,19655,19655,19650,19655,10
26/08/2010,12:20:00,19655,19655,19650,19650,8
26/08/2010,12:21:00,19645,19645,19640,19645,18
26/08/2010,12:22:00,19640,19645,19640,19645,7
26/08/2010,12:23:00,19645,19650,19640,19650,3
26/08/2010,12:24:00,19645,19650,19640,19640,21
26/08/2010,12:25:00,19635,19640,19620,19635,51
26/08/2010,12:26:00,19635,19635,19635,19635,6
26/08/2010,12:27:00,19635,19635,19635,19635,8
26/08/2010,12:28:00,19635,19635,19630,19630,8
26/08/2010,12:29:00,19630,19630,19620,19630,37
26/08/2010,12:30:00,19635,19645,19635,19645,14
26/08/2010,12:31:00,19640,19660,19640,19655,16
26/08/2010,12:32:00,19655,19655,19650,19650,8
26/08/2010,12:33:00,19650,19650,19650,19650,1
26/08/2010,12:34:00,19650,19650,19650,19650,2
26/08/2010,12:35:00,19650,19665,19650,19655,21
26/08/2010,12:36:00,19660,19660,19660,19660,4
26/08/2010,12:37:00,19660,19660,19645,19650,17
26/08/2010,12:38:00,19650,19650,19650,19650,6
26/08/2010,12:39:00,19645,19650,19645,19650,4
26/08/2010,12:40:00,19655,19660,19655,19660,10
26/08/2010,12:41:00,19655,19655,19645,19645,20
26/08/2010,12:42:00,19645,19645,19645,19645,6
26/08/2010,12:43:00,19645,19650,19645,19650,17
26/08/2010,12:44:00,19655,19660,19655,19655,16
26/08/2010,12:45:00,19655,19660,19655,19655,16
26/08/2010,12:46:00,19660,19660,19655,19660,13
26/08/2010,12:47:00,19660,19660,19650,19655,11
26/08/2010,12:48:00,19650,19650,19625,19635,29
26/08/2010,12:49:00,19635,19635,19630,19630,5
26/08/2010,12:50:00,19635,19640,19635,19640,6
26/08/2010,12:51:00,19640,19640,19630,19630,14
26/08/2010,12:52:00,19630,19630,19625,19630,11
26/08/2010,12:53:00,19625,19630,19625,19630,2
26/08/2010,12:54:00,19635,19640,19630,19630,11
26/08/2010,12:55:00,19635,19640,19630,19640,5
26/08/2010,12:56:00,19640,19640,19630,19630,7
26/08/2010,12:57:00,19635,19635,19630,19630,7
26/08/2010,12:58:00,19630,19630,19620,19625,12
26/08/2010,12:59:00,19625,19635,19625,19635,59
26/08/2010,13:00:00,19635,19635,19625,19625,14
26/08/2010,13:01:00,19625,19630,19625,19625,8
26/08/2010,13:02:00,19620,19625,19620,19620,33
26/08/2010,13:03:00,19625,19625,19625,19625,2
26/08/2010,13:04:00,19625,19625,19625,19625,2
26/08/2010,13:05:00,19620,19620,19605,19610,29
26/08/2010,13:06:00,19610,19615,19610,19615,3
26/08/2010,13:07:00,19620,19625,19620,19620,8
26/08/2010,13:09:00,19610,19625,19610,19625,2
26/08/2010,13:10:00,19615,19615,19610,19610,7
26/08/2010,13:11:00,19610,19615,19610,19615,9
26/08/2010,13:12:00,19615,19615,19610,19610,3
26/08/2010,13:13:00,19615,19615,19615,19615,1
26/08/2010,13:14:00,19610,19615,19610,19615,6
26/08/2010,13:15:00,19615,19620,19615,19620,8
26/08/2010,13:16:00,19615,19615,19610,19615,7
26/08/2010,13:17:00,19610,19615,19610,19615,4
26/08/2010,13:18:00,19620,19620,19615,19615,3
26/08/2010,13:19:00,19620,19625,19620,19625,7
26/08/2010,13:20:00,19625,19630,19620,19630,13
26/08/2010,13:21:00,19625,19625,19625,19625,4
26/08/2010,13:22:00,19625,19630,19625,19630,6
26/08/2010,13:23:00,19625,19625,19625,19625,3
26/08/2010,13:24:00,19625,19630,19625,19625,11
26/08/2010,13:25:00,19625,19625,19625,19625,1
26/08/2010,13:26:00,19630,19630,19625,19625,4
26/08/2010,13:27:00,19625,19630,19620,19620,14
26/08/2010,13:28:00,19615,19625,19615,19625,5
26/08/2010,13:30:00,19625,19625,19625,19625,1
26/08/2010,13:32:00,19625,19630,19620,19630,9
26/08/2010,13:33:00,19625,19625,19625,19625,6
26/08/2010,13:34:00,19620,19620,19610,19610,14
26/08/2010,13:35:00,19610,19620,19605,19615,35
26/08/2010,13:36:00,19610,19610,19610,19610,5
26/08/2010,13:37:00,19605,19615,19605,19610,14
26/08/2010,13:38:00,19610,19610,19610,19610,5
26/08/2010,13:39:00,19610,19615,19610,19610,18
26/08/2010,13:40:00,19610,19610,19610,19610,4
26/08/2010,13:41:00,19610,19610,19610,19610,1
26/08/2010,13:42:00,19610,19610,19610,19610,4
26/08/2010,13:43:00,19610,19610,19610,19610,4
26/08/2010,13:44:00,19610,19610,19605,19605,13
26/08/2010,13:45:00,19605,19605,19590,19600,40
26/08/2010,13:46:00,19595,19600,19595,19600,8
26/08/2010,13:47:00,19600,19600,19595,19595,8
26/08/2010,13:48:00,19595,19595,19595,19595,7
26/08/2010,13:49:00,19590,19590,19580,19585,19
26/08/2010,13:50:00,19580,19585,19580,19585,15
26/08/2010,13:51:00,19580,19580,19575,19575,10
26/08/2010,13:52:00,19580,19585,19580,19585,8
26/08/2010,13:53:00,19580,19580,19580,19580,2
26/08/2010,13:54:00,19585,19585,19580,19580,14
26/08/2010,13:55:00,19585,19585,19580,19585,8
26/08/2010,13:56:00,19585,19585,19585,19585,2
26/08/2010,13:57:00,19585,19585,19585,19585,5
26/08/2010,13:58:00,19585,19585,19585,19585,1
26/08/2010,13:59:00,19585,19585,19585,19585,1
26/08/2010,14:00:00,19580,19585,19565,19575,31
26/08/2010,14:01:00,19570,19575,19570,19575,11
26/08/2010,14:02:00,19575,19585,19560,19580,67
26/08/2010,14:03:00,19575,19580,19570,19570,12
26/08/2010,14:05:00,19580,19580,19570,19570,12
26/08/2010,14:06:00,19575,19575,19570,19570,9
26/08/2010,14:07:00,19570,19570,19570,19570,5
26/08/2010,14:08:00,19565,19565,19550,19550,33
26/08/2010,14:09:00,19555,19555,19550,19550,25
26/08/2010,14:10:00,19550,19550,19540,19550,36
26/08/2010,14:11:00,19555,19560,19555,19555,8
26/08/2010,14:12:00,19555,19555,19555,19555,5
26/08/2010,14:13:00,19555,19555,19550,19555,24
26/08/2010,14:14:00,19550,19565,19550,19565,15
26/08/2010,14:15:00,19565,19565,19560,19560,3
26/08/2010,14:16:00,19565,19565,19565,19565,9
26/08/2010,14:17:00,19565,19580,19565,19580,26
26/08/2010,14:18:00,19575,19575,19570,19570,15
26/08/2010,14:19:00,19575,19575,19565,19565,13
26/08/2010,14:20:00,19570,19580,19570,19580,38
26/08/2010,14:21:00,19575,19580,19575,19575,10
26/08/2010,14:22:00,19580,19605,19580,19605,27
26/08/2010,14:23:00,19600,19605,19600,19605,12
26/08/2010,14:24:00,19605,19605,19600,19600,9
26/08/2010,14:25:00,19610,19610,19600,19605,10
26/08/2010,14:26:00,19605,19625,19605,19625,9
26/08/2010,14:27:00,19620,19625,19615,19615,10
26/08/2010,14:28:00,19615,19635,19610,19615,40
26/08/2010,14:29:00,19615,19620,19610,19620,10
26/08/2010,14:30:00,19620,19725,19620,19705,410
26/08/2010,14:31:00,19700,19700,19685,19695,129
26/08/2010,14:32:00,19690,19740,19690,19735,170
26/08/2010,14:33:00,19740,19740,19725,19725,99
26/08/2010,14:34:00,19720,19725,19715,19715,53
26/08/2010,14:35:00,19715,19725,19700,19710,38
26/08/2010,14:36:00,19710,19725,19705,19715,73
26/08/2010,14:37:00,19715,19715,19690,19690,117
26/08/2010,14:38:00,19695,19705,19695,19695,16
26/08/2010,14:39:00,19700,19700,19670,19680,150
26/08/2010,14:40:00,19685,19695,19675,19685,56
26/08/2010,14:41:00,19690,19690,19680,19685,28
26/08/2010,14:42:00,19690,19715,19690,19710,52
26/08/2010,14:43:00,19705,19705,19700,19700,14
26/08/2010,14:44:00,19705,19705,19700,19705,10
26/08/2010,14:45:00,19710,19710,19690,19690,31
26/08/2010,14:46:00,19695,19705,19695,19705,7
26/08/2010,14:47:00,19705,19705,19690,19700,12
26/08/2010,14:48:00,19690,19690,19685,19690,11
26/08/2010,14:49:00,19685,19690,19680,19690,21
26/08/2010,14:50:00,19690,19700,19690,19695,7
26/08/2010,14:51:00,19695,19695,19695,19695,5
26/08/2010,14:52:00,19695,19700,19695,19700,16
26/08/2010,14:53:00,19690,19695,19690,19690,11
26/08/2010,14:54:00,19685,19690,19680,19690,15
26/08/2010,14:55:00,19685,19685,19685,19685,1
26/08/2010,14:56:00,19690,19700,19685,19700,16
26/08/2010,14:57:00,19700,19700,19700,19700,4
26/08/2010,14:58:00,19705,19705,19695,19695,12
26/08/2010,14:59:00,19695,19710,19695,19705,12
26/08/2010,15:00:00,19705,19715,19705,19715,31
26/08/2010,15:01:00,19710,19715,19710,19710,29
26/08/2010,15:02:00,19715,19715,19705,19705,15
26/08/2010,15:03:00,19705,19705,19685,19685,34
26/08/2010,15:04:00,19685,19700,19680,19695,45
26/08/2010,15:05:00,19690,19695,19690,19690,8
26/08/2010,15:06:00,19695,19695,19690,19690,3
26/08/2010,15:07:00,19690,19695,19690,19695,6
26/08/2010,15:08:00,19700,19700,19695,19695,7
26/08/2010,15:09:00,19695,19695,19690,19690,10
26/08/2010,15:10:00,19685,19695,19680,19695,26
26/08/2010,15:11:00,19685,19690,19685,19690,5
26/08/2010,15:12:00,19685,19685,19680,19680,20
26/08/2010,15:13:00,19675,19675,19675,19675,11
26/08/2010,15:14:00,19675,19675,19655,19670,51
26/08/2010,15:15:00,19665,19670,19665,19670,5
26/08/2010,15:16:00,19675,19675,19660,19660,7
26/08/2010,15:17:00,19665,19685,19665,19685,14
26/08/2010,15:18:00,19690,19690,19685,19685,11
26/08/2010,15:19:00,19685,19685,19680,19685,13
26/08/2010,15:20:00,19690,19690,19690,19690,3
26/08/2010,15:21:00,19690,19690,19675,19675,15
26/08/2010,15:22:00,19675,19680,19675,19680,6
26/08/2010,15:23:00,19675,19680,19675,19680,3
26/08/2010,15:24:00,19675,19680,19675,19680,4
26/08/2010,15:25:00,19680,19680,19680,19680,2
26/08/2010,15:26:00,19680,19680,19670,19670,4
26/08/2010,15:27:00,19675,19685,19670,19685,21
26/08/2010,15:28:00,19690,19690,19685,19685,17
26/08/2010,15:29:00,19685,19685,19685,19685,8
26/08/2010,15:30:00,19680,19680,19665,19665,37
26/08/2010,15:31:00,19660,19700,19660,19700,98
26/08/2010,15:32:00,19695,19705,19685,19685,63
26/08/2010,15:33:00,19695,19700,19690,19695,12
26/08/2010,15:34:00,19690,19700,19665,19665,87
26/08/2010,15:35:00,19665,19690,19660,19690,50
26/08/2010,15:36:00,19690,19705,19685,19690,61
26/08/2010,15:37:00,19690,19700,19690,19690,29
26/08/2010,15:38:00,19685,19695,19680,19690,62
26/08/2010,15:39:00,19690,19690,19675,19680,28
26/08/2010,15:40:00,19675,19675,19645,19665,74
26/08/2010,15:41:00,19670,19680,19660,19680,43
26/08/2010,15:42:00,19680,19690,19680,19690,21
26/08/2010,15:43:00,19695,19715,19680,19690,92
26/08/2010,15:44:00,19695,19710,19690,19695,56
26/08/2010,15:45:00,19695,19710,19695,19705,20
26/08/2010,15:46:00,19710,19710,19685,19690,34
26/08/2010,15:47:00,19690,19690,19675,19685,33
26/08/2010,15:48:00,19690,19695,19685,19695,39
26/08/2010,15:49:00,19695,19695,19685,19685,23
26/08/2010,15:50:00,19680,19685,19670,19675,17
26/08/2010,15:51:00,19670,19680,19670,19670,18
26/08/2010,15:52:00,19670,19670,19635,19655,103
26/08/2010,15:53:00,19655,19675,19655,19670,23
26/08/2010,15:54:00,19675,19675,19640,19640,42
26/08/2010,15:55:00,19640,19675,19640,19675,42
26/08/2010,15:56:00,19675,19685,19675,19685,32
26/08/2010,15:57:00,19680,19700,19670,19695,75
26/08/2010,15:58:00,19695,19700,19690,19690,17
26/08/2010,15:59:00,19690,19695,19690,19695,11
26/08/2010,16:00:00,19690,19730,19685,19725,89
26/08/2010,16:01:00,19725,19730,19715,19725,45
26/08/2010,16:02:00,19725,19760,19725,19745,204
26/08/2010,16:03:00,19745,19765,19735,19760,100
26/08/2010,16:04:00,19760,19780,19760,19770,130
26/08/2010,16:05:00,19770,19770,19750,19765,81
26/08/2010,16:06:00,19760,19775,19755,19765,69
26/08/2010,16:07:00,19760,19770,19755,19770,30
26/08/2010,16:08:00,19770,19780,19760,19770,60
26/08/2010,16:09:00,19770,19790,19765,19780,89
26/08/2010,16:10:00,19775,19780,19765,19775,49
26/08/2010,16:11:00,19775,19785,19765,19775,68
26/08/2010,16:12:00,19780,19780,19770,19775,28
26/08/2010,16:13:00,19780,19790,19775,19775,40
26/08/2010,16:14:00,19780,19780,19765,19775,35
26/08/2010,16:15:00,19775,19780,19760,19765,65
26/08/2010,16:16:00,19765,19770,19765,19770,14
26/08/2010,16:17:00,19770,19770,19765,19770,20
26/08/2010,16:18:00,19775,19775,19755,19760,27
26/08/2010,16:19:00,19765,19770,19755,19765,15
26/08/2010,16:20:00,19760,19770,19760,19765,25
26/08/2010,16:21:00,19760,19760,19740,19750,88
26/08/2010,16:22:00,19745,19750,19740,19745,17
26/08/2010,16:23:00,19740,19745,19730,19740,79
26/08/2010,16:24:00,19745,19745,19745,19745,16
26/08/2010,16:25:00,19745,19745,19730,19735,26
26/08/2010,16:26:00,19735,19760,19730,19750,78
26/08/2010,16:27:00,19750,19750,19740,19740,35
26/08/2010,16:28:00,19745,19745,19730,19735,30
26/08/2010,16:29:00,19740,19745,19730,19745,23
26/08/2010,16:30:00,19750,19760,19750,19755,37
26/08/2010,16:31:00,19760,19770,19745,19765,78
26/08/2010,16:32:00,19765,19775,19760,19770,52
26/08/2010,16:33:00,19770,19770,19750,19750,34
26/08/2010,16:34:00,19755,19765,19745,19765,30
26/08/2010,16:35:00,19760,19765,19760,19760,15
26/08/2010,16:36:00,19765,19765,19760,19760,12
26/08/2010,16:37:00,19770,19790,19770,19775,77
26/08/2010,16:38:00,19780,19800,19780,19790,125
26/08/2010,16:39:00,19790,19795,19785,19785,31
26/08/2010,16:40:00,19795,19810,19795,19795,71
26/08/2010,16:41:00,19795,19805,19785,19795,57
26/08/2010,16:42:00,19795,19795,19790,19790,28
26/08/2010,16:43:00,19790,19795,19785,19795,18
26/08/2010,16:44:00,19795,19800,19775,19780,46
26/08/2010,16:45:00,19780,19785,19770,19775,29
26/08/2010,16:46:00,19775,19780,19770,19775,40
26/08/2010,16:47:00,19770,19785,19770,19775,55
26/08/2010,16:48:00,19780,19795,19780,19785,17
26/08/2010,16:49:00,19790,19795,19780,19785,26
26/08/2010,16:50:00,19790,19790,19785,19790,8
26/08/2010,16:51:00,19795,19795,19780,19780,15
26/08/2010,16:52:00,19775,19780,19760,19775,36
26/08/2010,16:53:00,19775,19780,19770,19770,27
26/08/2010,16:54:00,19780,19785,19775,19785,19
26/08/2010,16:55:00,19785,19785,19770,19770,41
26/08/2010,16:56:00,19770,19780,19765,19775,17
26/08/2010,16:57:00,19775,19790,19770,19790,40
26/08/2010,16:58:00,19785,19795,19775,19790,41
26/08/2010,16:59:00,19790,19790,19780,19785,26
26/08/2010,17:00:00,19780,19790,19780,19790,13
26/08/2010,17:01:00,19785,19790,19775,19785,105
26/08/2010,17:02:00,19785,19790,19765,19765,36
26/08/2010,17:03:00,19760,19775,19755,19765,60
26/08/2010,17:04:00,19765,19770,19765,19770,36
26/08/2010,17:05:00,19765,19765,19735,19735,94
26/08/2010,17:06:00,19740,19745,19735,19740,56
26/08/2010,17:07:00,19735,19740,19710,19720,118
26/08/2010,17:08:00,19715,19720,19690,19705,72
26/08/2010,17:09:00,19705,19710,19700,19710,29
26/08/2010,17:10:00,19710,19710,19685,19700,51
26/08/2010,17:11:00,19695,19715,19695,19715,26
26/08/2010,17:12:00,19715,19715,19700,19700,74
26/08/2010,17:13:00,19705,19710,19685,19685,34
26/08/2010,17:14:00,19685,19715,19685,19715,94
26/08/2010,17:15:00,19710,19725,19695,19710,45
26/08/2010,17:16:00,19710,19710,19700,19705,30
26/08/2010,17:17:00,19705,19720,19705,19720,50
26/08/2010,17:18:00,19720,19730,19715,19720,36
26/08/2010,17:19:00,19720,19730,19715,19720,27
26/08/2010,17:20:00,19725,19730,19715,19725,85
26/08/2010,17:21:00,19725,19730,19715,19725,56
26/08/2010,17:22:00,19725,19735,19715,19720,27
26/08/2010,17:23:00,19720,19740,19720,19735,123
26/08/2010,17:24:00,19740,19750,19735,19745,113
26/08/2010,17:25:00,19750,19750,19705,19710,59
26/08/2010,17:26:00,19710,19730,19705,19720,62
26/08/2010,17:27:00,19725,19730,19710,19715,52
26/08/2010,17:28:00,19715,19730,19715,19720,71
26/08/2010,17:29:00,19720,19740,19720,19725,97
26/08/2010,17:30:00,19730,19740,19715,19735,124
26/08/2010,17:31:00,19730,19735,19715,19725,34
26/08/2010,17:32:00,19725,19730,19715,19730,30
26/08/2010,17:33:00,19730,19735,19715,19715,51
26/08/2010,17:34:00,19715,19725,19710,19720,88
26/08/2010,17:35:00,19715,19720,19710,19715,43
26/08/2010,17:36:00,19715,19745,19715,19735,30
26/08/2010,17:37:00,19730,19740,19730,19735,18
26/08/2010,17:38:00,19730,19730,19700,19705,45
26/08/2010,17:39:00,19705,19720,19700,19710,22