DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/08/2010,11:15:00,19980,19980,19975,19975,3
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
26/08/2010,09:00:00,19595,19635,19540,19575,605
26/08/2010,09:03:00,19570,19600,19570,19595,434
26/08/2010,09:06:00,19585,19600,19580,19600,338
26/08/2010,09:09:00,19595,19610,19570,19580,148
26/08/2010,09:12:00,19565,19585,19560,19575,239
26/08/2010,09:15:00,19570,19610,19570,19600,106
26/08/2010,09:18:00,19600,19625,19595,19620,189
26/08/2010,09:21:00,19615,19650,19615,19640,205
26/08/2010,09:24:00,19635,19650,19620,19635,140
26/08/2010,09:27:00,19635,19645,19625,19630,87
26/08/2010,09:30:00,19630,19630,19610,19615,82
26/08/2010,09:33:00,19615,19615,19585,19585,90
26/08/2010,09:36:00,19585,19605,19580,19600,83
26/08/2010,09:39:00,19605,19610,19595,19600,43
26/08/2010,09:42:00,19605,19625,19605,19615,121
26/08/2010,09:45:00,19625,19635,19620,19625,41
26/08/2010,09:48:00,19625,19635,19625,19630,32
26/08/2010,09:51:00,19630,19630,19600,19605,83
26/08/2010,09:54:00,19610,19610,19605,19610,26
26/08/2010,09:57:00,19605,19615,19600,19615,14
26/08/2010,10:00:00,19615,19620,19600,19620,53
26/08/2010,10:03:00,19620,19655,19615,19645,141
26/08/2010,10:06:00,19650,19670,19650,19665,119
26/08/2010,10:09:00,19665,19665,19655,19660,77
26/08/2010,10:12:00,19660,19665,19645,19655,49
26/08/2010,10:15:00,19650,19665,19650,19660,83
26/08/2010,10:18:00,19650,19655,19620,19620,124
26/08/2010,10:21:00,19620,19625,19595,19610,126
26/08/2010,10:24:00,19610,19620,19575,19585,192
26/08/2010,10:27:00,19580,19595,19570,19595,77
26/08/2010,10:30:00,19590,19600,19565,19595,110
26/08/2010,10:33:00,19600,19615,19595,19605,47
26/08/2010,10:36:00,19610,19610,19600,19605,29
26/08/2010,10:39:00,19605,19610,19565,19575,111
26/08/2010,10:42:00,19565,19580,19560,19565,68
26/08/2010,10:45:00,19570,19580,19520,19535,153
26/08/2010,10:48:00,19540,19570,19530,19560,74
26/08/2010,10:51:00,19560,19570,19555,19570,48
26/08/2010,10:54:00,19570,19580,19550,19560,62
26/08/2010,10:57:00,19560,19570,19550,19555,48
26/08/2010,11:00:00,19555,19565,19535,19555,67
26/08/2010,11:03:00,19560,19560,19550,19550,17
26/08/2010,11:06:00,19555,19570,19555,19565,34
26/08/2010,11:09:00,19570,19585,19570,19580,54
26/08/2010,11:12:00,19580,19580,19565,19575,47
26/08/2010,11:15:00,19580,19585,19570,19580,35
26/08/2010,11:18:00,19585,19585,19565,19575,31
26/08/2010,11:21:00,19575,19585,19560,19560,33
26/08/2010,11:24:00,19570,19580,19570,19580,15
26/08/2010,11:27:00,19580,19580,19565,19570,16
26/08/2010,11:30:00,19565,19575,19565,19575,19
26/08/2010,11:33:00,19575,19605,19575,19590,69
26/08/2010,11:36:00,19585,19590,19585,19590,9
26/08/2010,11:39:00,19595,19595,19585,19590,15
26/08/2010,11:42:00,19585,19600,19585,19595,55
26/08/2010,11:45:00,19595,19605,19595,19600,39
26/08/2010,11:48:00,19600,19610,19590,19610,49
26/08/2010,11:51:00,19615,19635,19605,19630,88
26/08/2010,11:54:00,19630,19645,19625,19640,46
26/08/2010,11:57:00,19645,19645,19620,19630,62
26/08/2010,12:00:00,19630,19675,19630,19675,229
26/08/2010,12:03:00,19670,19700,19670,19680,147
26/08/2010,12:06:00,19680,19685,19675,19685,28
26/08/2010,12:09:00,19680,19685,19665,19665,88
26/08/2010,12:12:00,19670,19680,19670,19670,43
26/08/2010,12:15:00,19665,19665,19640,19660,113
26/08/2010,12:18:00,19665,19665,19650,19650,32
26/08/2010,12:21:00,19645,19650,19640,19650,28
26/08/2010,12:24:00,19645,19650,19620,19635,78
26/08/2010,12:27:00,19635,19635,19620,19630,53
26/08/2010,12:30:00,19635,19660,19635,19650,38
26/08/2010,12:33:00,19650,19665,19650,19655,24
26/08/2010,12:36:00,19660,19660,19645,19650,27
26/08/2010,12:39:00,19645,19660,19645,19645,34
26/08/2010,12:42:00,19645,19660,19645,19655,39
26/08/2010,12:45:00,19655,19660,19650,19655,40
26/08/2010,12:48:00,19650,19650,19625,19640,40
26/08/2010,12:51:00,19640,19640,19625,19630,27
26/08/2010,12:54:00,19635,19640,19630,19630,23
26/08/2010,12:57:00,19635,19635,19620,19635,78
26/08/2010,13:00:00,19635,19635,19620,19620,55
26/08/2010,13:03:00,19625,19625,19605,19610,33
26/08/2010,13:06:00,19610,19625,19610,19620,11
26/08/2010,13:09:00,19610,19625,19610,19615,18
26/08/2010,13:12:00,19615,19615,19610,19615,10
26/08/2010,13:15:00,19615,19620,19610,19615,19
26/08/2010,13:18:00,19620,19630,19615,19630,23
26/08/2010,13:21:00,19625,19630,19625,19625,13
26/08/2010,13:24:00,19625,19630,19625,19625,16
26/08/2010,13:27:00,19625,19630,19615,19625,19
26/08/2010,13:30:00,19625,19630,19620,19630,10
26/08/2010,13:33:00,19625,19625,19605,19615,55
26/08/2010,13:36:00,19610,19615,19605,19610,24
26/08/2010,13:39:00,19610,19615,19610,19610,23
26/08/2010,13:42:00,19610,19610,19605,19605,21
26/08/2010,13:45:00,19605,19605,19590,19595,56
26/08/2010,13:48:00,19595,19595,19580,19585,41
26/08/2010,13:51:00,19580,19585,19575,19580,20
26/08/2010,13:54:00,19585,19585,19580,19585,24
26/08/2010,13:57:00,19585,19585,19585,19585,7
26/08/2010,14:00:00,19580,19585,19560,19580,109
26/08/2010,14:03:00,19575,19580,19570,19570,24
26/08/2010,14:06:00,19575,19575,19550,19550,47
26/08/2010,14:09:00,19555,19560,19540,19555,69
26/08/2010,14:12:00,19555,19565,19550,19565,44
26/08/2010,14:15:00,19565,19580,19560,19580,38
26/08/2010,14:18:00,19575,19580,19565,19580,66
26/08/2010,14:21:00,19575,19605,19575,19605,49
26/08/2010,14:24:00,19605,19625,19600,19625,28
26/08/2010,14:27:00,19620,19635,19610,19620,60
26/08/2010,14:30:00,19620,19740,19620,19735,709
26/08/2010,14:33:00,19740,19740,19700,19710,190
26/08/2010,14:36:00,19710,19725,19690,19695,206
26/08/2010,14:39:00,19700,19700,19670,19685,234
26/08/2010,14:42:00,19690,19715,19690,19705,76
26/08/2010,14:45:00,19710,19710,19690,19700,50
26/08/2010,14:48:00,19690,19700,19680,19695,39
26/08/2010,14:51:00,19695,19700,19690,19690,32
26/08/2010,14:54:00,19685,19700,19680,19700,32
26/08/2010,14:57:00,19700,19710,19695,19705,28
26/08/2010,15:00:00,19705,19715,19705,19705,75
26/08/2010,15:03:00,19705,19705,19680,19690,87
26/08/2010,15:06:00,19695,19700,19690,19695,16
26/08/2010,15:09:00,19695,19695,19680,19690,41
26/08/2010,15:12:00,19685,19685,19655,19670,82
26/08/2010,15:15:00,19665,19685,19660,19685,26
26/08/2010,15:18:00,19690,19690,19680,19690,27
26/08/2010,15:21:00,19690,19690,19675,19680,24
26/08/2010,15:24:00,19675,19680,19670,19670,10
26/08/2010,15:27:00,19675,19690,19670,19685,46
26/08/2010,15:30:00,19680,19705,19660,19685,198
26/08/2010,15:33:00,19695,19700,19660,19690,149
26/08/2010,15:36:00,19690,19705,19680,19690,152
26/08/2010,15:39:00,19690,19690,19645,19680,145
26/08/2010,15:42:00,19680,19715,19680,19695,169
26/08/2010,15:45:00,19695,19710,19675,19685,87
26/08/2010,15:48:00,19690,19695,19670,19675,79
26/08/2010,15:51:00,19670,19680,19635,19670,144
26/08/2010,15:54:00,19675,19685,19640,19685,116
26/08/2010,15:57:00,19680,19700,19670,19695,103
26/08/2010,16:00:00,19690,19760,19685,19745,338
26/08/2010,16:03:00,19745,19780,19735,19765,311
26/08/2010,16:06:00,19760,19780,19755,19770,159
26/08/2010,16:09:00,19770,19790,19765,19775,206
26/08/2010,16:12:00,19780,19790,19765,19775,103
26/08/2010,16:15:00,19775,19780,19760,19770,99
26/08/2010,16:18:00,19775,19775,19755,19765,67
26/08/2010,16:21:00,19760,19760,19730,19740,184
26/08/2010,16:24:00,19745,19760,19730,19750,120
26/08/2010,16:27:00,19750,19750,19730,19745,88
26/08/2010,16:30:00,19750,19775,19745,19770,167
26/08/2010,16:33:00,19770,19770,19745,19760,79
26/08/2010,16:36:00,19765,19800,19760,19790,214
26/08/2010,16:39:00,19790,19810,19785,19795,159
26/08/2010,16:42:00,19795,19800,19775,19780,92
26/08/2010,16:45:00,19780,19785,19770,19775,124
26/08/2010,16:48:00,19780,19795,19780,19790,51
26/08/2010,16:51:00,19795,19795,19760,19770,78
26/08/2010,16:54:00,19780,19785,19765,19775,77
26/08/2010,16:57:00,19775,19795,19770,19785,107
26/08/2010,17:00:00,19780,19790,19765,19765,154
26/08/2010,17:03:00,19760,19775,19735,19735,190
26/08/2010,17:06:00,19740,19745,19690,19705,246
26/08/2010,17:09:00,19705,19715,19685,19715,106
26/08/2010,17:12:00,19715,19715,19685,19715,202
26/08/2010,17:15:00,19710,19725,19695,19720,125
26/08/2010,17:18:00,19720,19730,19715,19725,148
26/08/2010,17:21:00,19725,19740,19715,19735,206
26/08/2010,17:24:00,19740,19750,19705,19720,234
26/08/2010,17:27:00,19725,19740,19710,19725,220
26/08/2010,17:30:00,19730,19740,19715,19730,188
26/08/2010,17:33:00,19730,19735,19710,19715,182
26/08/2010,17:36:00,19715,19745,19700,19705,93
26/08/2010,17:39:00,19705,19720,19700,19710,22
27/08/2010,09:00:00,19705,19705,19605,19635,262
27/08/2010,09:03:00,19630,19650,19620,19635,194
27/08/2010,09:06:00,19640,19665,19635,19645,127
27/08/2010,09:09:00,19645,19665,19640,19655,59
27/08/2010,09:12:00,19650,19680,19650,19670,82
27/08/2010,09:15:00,19675,19690,19670,19670,137
27/08/2010,09:18:00,19670,19680,19655,19675,156
27/08/2010,09:21:00,19675,19675,19665,19665,99
27/08/2010,09:24:00,19665,19665,19630,19640,190
27/08/2010,09:27:00,19645,19650,19635,19635,60
27/08/2010,09:30:00,19635,19650,19620,19635,135
27/08/2010,09:33:00,19640,19660,19635,19655,71
27/08/2010,09:36:00,19650,19665,19650,19665,38
27/08/2010,09:39:00,19660,19670,19660,19665,59
27/08/2010,09:42:00,19660,19665,19635,19640,119
27/08/2010,09:45:00,19640,19650,19620,19630,54
27/08/2010,09:48:00,19630,19650,19625,19650,50
27/08/2010,09:51:00,19645,19645,19630,19630,39
27/08/2010,09:54:00,19625,19625,19580,19595,246
27/08/2010,09:57:00,19590,19605,19575,19580,135
27/08/2010,10:00:00,19575,19575,19540,19545,333
27/08/2010,10:03:00,19555,19580,19545,19565,87
27/08/2010,10:06:00,19570,19570,19520,19530,239
27/08/2010,10:09:00,19525,19550,19525,19535,170
27/08/2010,10:12:00,19530,19550,19525,19540,61
27/08/2010,10:15:00,19550,19580,19550,19560,112
27/08/2010,10:18:00,19570,19570,19560,19570,24
27/08/2010,10:21:00,19565,19570,19540,19550,60
27/08/2010,10:24:00,19550,19550,19520,19520,93
27/08/2010,10:27:00,19520,19535,19500,19525,110
27/08/2010,10:30:00,19535,19535,19515,19525,84
27/08/2010,10:33:00,19520,19530,19520,19530,35
27/08/2010,10:36:00,19525,19530,19520,19530,28
27/08/2010,10:39:00,19530,19545,19520,19545,68
27/08/2010,10:42:00,19545,19565,19540,19550,111
27/08/2010,10:45:00,19550,19560,19535,19560,41
27/08/2010,10:48:00,19560,19570,19555,19565,51
27/08/2010,10:51:00,19555,19560,19550,19555,53
27/08/2010,10:54:00,19555,19560,19550,19555,39
27/08/2010,10:57:00,19560,19570,19550,19550,57
27/08/2010,11:00:00,19550,19565,19535,19560,131
27/08/2010,11:03:00,19565,19565,19550,19555,45
27/08/2010,11:06:00,19550,19560,19550,19560,45
27/08/2010,11:09:00,19560,19560,19540,19550,50
27/08/2010,11:12:00,19550,19555,19540,19550,23
27/08/2010,11:15:00,19550,19560,19545,19560,17
27/08/2010,11:18:00,19550,19550,19550,19550,4
27/08/2010,11:21:00,19545,19565,19545,19565,24
27/08/2010,11:24:00,19565,19610,19565,19595,137
27/08/2010,11:27:00,19590,19600,19590,19595,32
27/08/2010,11:30:00,19595,19635,19585,19630,169
27/08/2010,11:33:00,19625,19640,19620,19620,67
27/08/2010,11:36:00,19620,19625,19610,19615,56
27/08/2010,11:39:00,19615,19625,19615,19625,47
27/08/2010,11:42:00,19620,19625,19610,19610,32
27/08/2010,11:45:00,19610,19615,19600,19605,36
27/08/2010,11:48:00,19600,19610,19590,19610,31
27/08/2010,11:51:00,19615,19625,19610,19625,42
27/08/2010,11:54:00,19620,19640,19620,19635,54
27/08/2010,11:57:00,19640,19645,19635,19640,47
27/08/2010,12:00:00,19640,19665,19640,19665,115
27/08/2010,12:03:00,19660,19665,19650,19660,62
27/08/2010,12:06:00,19665,19670,19660,19660,56
27/08/2010,12:09:00,19660,19670,19660,19665,38
27/08/2010,12:12:00,19665,19665,19655,19655,20
27/08/2010,12:15:00,19655,19665,19650,19660,44
27/08/2010,12:18:00,19660,19660,19645,19645,45
27/08/2010,12:21:00,19645,19645,19630,19630,12
27/08/2010,12:24:00,19630,19635,19620,19635,71
27/08/2010,12:27:00,19630,19640,19630,19635,21
27/08/2010,12:30:00,19635,19650,19630,19650,33
27/08/2010,12:33:00,19650,19665,19645,19660,42
27/08/2010,12:36:00,19655,19680,19655,19665,55
27/08/2010,12:39:00,19665,19680,19660,19675,34
27/08/2010,12:42:00,19670,19680,19670,19680,23
27/08/2010,12:45:00,19675,19695,19675,19690,52
27/08/2010,12:48:00,19690,19735,19690,19730,299
27/08/2010,12:51:00,19725,19730,19720,19730,78
27/08/2010,12:54:00,19730,19740,19720,19740,101
27/08/2010,12:57:00,19735,19745,19730,19735,28
27/08/2010,13:00:00,19735,19770,19735,19755,242
27/08/2010,13:03:00,19755,19765,19750,19755,43
27/08/2010,13:06:00,19760,19775,19750,19755,72
27/08/2010,13:09:00,19755,19765,19755,19765,52
27/08/2010,13:12:00,19770,19770,19745,19750,55
27/08/2010,13:15:00,19750,19750,19720,19730,56
27/08/2010,13:18:00,19740,19745,19730,19740,21
27/08/2010,13:21:00,19740,19745,19720,19720,41
27/08/2010,13:24:00,19715,19715,19710,19715,19
27/08/2010,13:27:00,19715,19730,19715,19720,28
27/08/2010,13:30:00,19715,19720,19700,19715,46
27/08/2010,13:33:00,19705,19725,19705,19720,32
27/08/2010,13:36:00,19720,19730,19715,19725,18
27/08/2010,13:39:00,19730,19740,19730,19730,19
27/08/2010,13:42:00,19735,19735,19715,19715,23
27/08/2010,13:45:00,19710,19725,19710,19725,63
27/08/2010,13:48:00,19730,19730,19725,19725,10
27/08/2010,13:51:00,19735,19735,19725,19725,6
27/08/2010,13:54:00,19725,19730,19715,19720,20
27/08/2010,13:57:00,19710,19715,19710,19715,17
27/08/2010,14:00:00,19720,19735,19720,19730,39
27/08/2010,14:03:00,19730,19735,19725,19730,16
27/08/2010,14:06:00,19735,19735,19725,19725,11
27/08/2010,14:09:00,19725,19725,19715,19715,18
27/08/2010,14:12:00,19710,19720,19700,19710,37
27/08/2010,14:15:00,19710,19710,19705,19705,6
27/08/2010,14:18:00,19700,19700,19670,19690,64
27/08/2010,14:21:00,19685,19705,19680,19690,69
27/08/2010,14:24:00,19695,19695,19690,19690,23
27/08/2010,14:27:00,19690,19770,19685,19735,111
27/08/2010,14:30:00,19735,19845,19730,19790,588
27/08/2010,14:33:00,19795,19900,19785,19895,438
27/08/2010,14:36:00,19895,19895,19860,19870,287
27/08/2010,14:39:00,19870,19875,19850,19850,122
27/08/2010,14:42:00,19855,19855,19810,19835,193
27/08/2010,14:45:00,19835,19855,19810,19845,339
27/08/2010,14:48:00,19845,19850,19835,19840,202
27/08/2010,14:51:00,19845,19860,19830,19840,192
27/08/2010,14:54:00,19835,19850,19835,19840,86
27/08/2010,14:57:00,19835,19865,19835,19850,77
27/08/2010,15:00:00,19850,19865,19835,19855,218
27/08/2010,15:03:00,19860,19890,19860,19865,210
27/08/2010,15:06:00,19860,19885,19860,19880,131
27/08/2010,15:09:00,19875,19880,19860,19875,64
27/08/2010,15:12:00,19870,19885,19870,19880,26
27/08/2010,15:15:00,19880,19880,19845,19855,380
27/08/2010,15:18:00,19860,19860,19825,19845,269
27/08/2010,15:21:00,19845,19855,19840,19840,60
27/08/2010,15:24:00,19840,19850,19840,19845,55
27/08/2010,15:27:00,19845,19850,19830,19830,82
27/08/2010,15:30:00,19830,19855,19825,19830,115
27/08/2010,15:33:00,19835,19840,19805,19805,148
27/08/2010,15:36:00,19805,19815,19760,19765,176
27/08/2010,15:39:00,19765,19785,19730,19760,318
27/08/2010,15:42:00,19755,19755,19700,19700,265
27/08/2010,15:45:00,19700,19715,19670,19700,411
27/08/2010,15:48:00,19700,19715,19685,19700,185
27/08/2010,15:51:00,19695,19735,19695,19725,153
27/08/2010,15:54:00,19725,19765,19695,19705,261
27/08/2010,15:57:00,19700,19700,19570,19590,877
27/08/2010,16:00:00,19590,19625,19465,19500,959
27/08/2010,16:03:00,19505,19510,19440,19455,572
27/08/2010,16:06:00,19455,19475,19410,19450,603
27/08/2010,16:09:00,19450,19515,19430,19515,581
27/08/2010,16:12:00,19515,19560,19495,19530,342
27/08/2010,16:15:00,19535,19575,19515,19545,331
27/08/2010,16:18:00,19540,19585,19535,19555,309
27/08/2010,16:21:00,19550,19580,19530,19580,220
27/08/2010,16:24:00,19580,19660,19560,19650,375
27/08/2010,16:27:00,19655,19655,19615,19645,318
27/08/2010,16:30:00,19645,19690,19630,19680,228
27/08/2010,16:33:00,19680,19680,19635,19635,171
27/08/2010,16:36:00,19630,19700,19630,19700,196
27/08/2010,16:39:00,19700,19710,19665,19685,197
27/08/2010,16:42:00,19685,19710,19660,19670,230
27/08/2010,16:45:00,19680,19700,19650,19650,88
27/08/2010,16:48:00,19645,19655,19640,19650,113
27/08/2010,16:51:00,19650,19685,19650,19660,95
27/08/2010,16:54:00,19660,19665,19635,19655,106
27/08/2010,16:57:00,19650,19660,19640,19660,80
27/08/2010,17:00:00,19660,19695,19660,19690,157
27/08/2010,17:03:00,19690,19710,19680,19700,143
27/08/2010,17:06:00,19705,19790,19700,19775,323
27/08/2010,17:09:00,19780,19795,19755,19765,214
27/08/2010,17:12:00,19770,19810,19760,19795,278
27/08/2010,17:15:00,19800,19840,19800,19820,206
27/08/2010,17:18:00,19820,19825,19800,19815,120
27/08/2010,17:21:00,19815,19825,19810,19815,116
27/08/2010,17:24:00,19820,19840,19810,19825,171
27/08/2010,17:27:00,19825,19840,19810,19815,266
27/08/2010,17:30:00,19825,19865,19815,19840,211
27/08/2010,17:33:00,19830,19855,19825,19835,99
27/08/2010,17:36:00,19835,19835,19820,19830,51
27/08/2010,17:39:00,19830,19840,19830,19835,24