DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/08/2010,17:16:00,19820,19840,19820,19825,64
27/08/2010,17:17:00,19830,19830,19815,19820,26
27/08/2010,17:18:00,19820,19820,19805,19815,46
27/08/2010,17:19:00,19810,19815,19800,19805,37
27/08/2010,17:20:00,19810,19825,19805,19815,37
27/08/2010,17:21:00,19815,19825,19810,19815,72
27/08/2010,17:22:00,19815,19825,19815,19825,11
27/08/2010,17:23:00,19825,19825,19815,19815,33
27/08/2010,17:24:00,19820,19835,19810,19835,57
27/08/2010,17:25:00,19830,19835,19820,19825,90
27/08/2010,17:26:00,19825,19840,19825,19825,24
27/08/2010,17:27:00,19825,19830,19820,19825,53
27/08/2010,17:28:00,19825,19830,19815,19815,73
27/08/2010,17:29:00,19815,19840,19810,19815,140
27/08/2010,17:30:00,19825,19845,19815,19845,105
27/08/2010,17:31:00,19850,19865,19850,19855,53
27/08/2010,17:32:00,19860,19860,19835,19840,53
27/08/2010,17:33:00,19830,19855,19830,19855,23
27/08/2010,17:34:00,19855,19855,19835,19850,27
27/08/2010,17:35:00,19845,19850,19825,19835,49
27/08/2010,17:36:00,19835,19835,19820,19835,24
27/08/2010,17:37:00,19825,19835,19825,19825,17
27/08/2010,17:38:00,19825,19835,19825,19830,10
27/08/2010,17:39:00,19830,19840,19830,19835,24
30/08/2010,09:00:00,19930,19930,19885,19895,234
30/08/2010,09:01:00,19895,19915,19870,19900,165
30/08/2010,09:02:00,19905,19920,19905,19920,46
30/08/2010,09:03:00,19920,19925,19900,19920,136
30/08/2010,09:04:00,19920,19940,19920,19940,74
30/08/2010,09:05:00,19945,19945,19940,19940,39
30/08/2010,09:06:00,19935,19935,19920,19925,31
30/08/2010,09:07:00,19925,19930,19920,19920,32
30/08/2010,09:08:00,19920,19925,19915,19920,29
30/08/2010,09:09:00,19915,19920,19910,19915,15
30/08/2010,09:10:00,19915,19920,19910,19915,10
30/08/2010,09:11:00,19920,19920,19885,19890,45
30/08/2010,09:12:00,19890,19895,19890,19890,41
30/08/2010,09:13:00,19895,19900,19885,19900,26
30/08/2010,09:14:00,19895,19895,19890,19890,10
30/08/2010,09:15:00,19890,19895,19885,19890,18
30/08/2010,09:16:00,19890,19915,19890,19910,35
30/08/2010,09:17:00,19910,19910,19885,19885,26
30/08/2010,09:18:00,19885,19890,19885,19890,22
30/08/2010,09:19:00,19890,19890,19855,19865,69
30/08/2010,09:20:00,19860,19870,19855,19865,32
30/08/2010,09:21:00,19865,19870,19855,19865,30
30/08/2010,09:22:00,19870,19875,19865,19870,19
30/08/2010,09:23:00,19865,19875,19865,19875,13
30/08/2010,09:24:00,19880,19880,19860,19870,46
30/08/2010,09:25:00,19870,19875,19865,19865,28
30/08/2010,09:26:00,19865,19865,19860,19860,10
30/08/2010,09:27:00,19865,19880,19865,19875,11
30/08/2010,09:28:00,19880,19895,19875,19875,63
30/08/2010,09:29:00,19875,19875,19870,19875,11
30/08/2010,09:30:00,19875,19890,19870,19885,41
30/08/2010,09:31:00,19890,19925,19885,19920,74
30/08/2010,09:32:00,19920,19930,19920,19920,30
30/08/2010,09:33:00,19920,19935,19920,19935,22
30/08/2010,09:34:00,19930,19930,19920,19920,48
30/08/2010,09:35:00,19925,19925,19915,19915,9
30/08/2010,09:36:00,19920,19925,19905,19920,73
30/08/2010,09:37:00,19920,19920,19910,19910,18
30/08/2010,09:38:00,19905,19910,19905,19910,4
30/08/2010,09:39:00,19910,19910,19870,19870,42
30/08/2010,09:40:00,19875,19880,19870,19880,46
30/08/2010,09:41:00,19880,19880,19870,19875,17
30/08/2010,09:42:00,19870,19880,19870,19880,22
30/08/2010,09:43:00,19880,19885,19880,19880,7
30/08/2010,09:44:00,19875,19890,19875,19880,17
30/08/2010,09:45:00,19880,19885,19880,19885,15
30/08/2010,09:46:00,19885,19895,19875,19885,20
30/08/2010,09:47:00,19885,19885,19885,19885,7
30/08/2010,09:48:00,19890,19895,19890,19890,12
30/08/2010,09:49:00,19890,19890,19890,19890,5
30/08/2010,09:50:00,19890,19890,19885,19885,3
30/08/2010,09:51:00,19890,19900,19890,19900,5
30/08/2010,09:52:00,19890,19890,19885,19890,5
30/08/2010,09:53:00,19895,19905,19895,19905,13
30/08/2010,09:54:00,19905,19905,19905,19905,3
30/08/2010,09:55:00,19910,19910,19905,19910,9
30/08/2010,09:56:00,19910,19910,19910,19910,5
30/08/2010,09:57:00,19910,19910,19905,19905,14
30/08/2010,09:58:00,19905,19905,19905,19905,4
30/08/2010,09:59:00,19905,19910,19905,19910,32
30/08/2010,10:00:00,19910,19930,19910,19930,124
30/08/2010,10:01:00,19925,19925,19910,19910,12
30/08/2010,10:02:00,19910,19910,19905,19905,16
30/08/2010,10:03:00,19905,19905,19905,19905,4
30/08/2010,10:04:00,19910,19910,19910,19910,4
30/08/2010,10:05:00,19910,19915,19910,19915,2
30/08/2010,10:06:00,19915,19915,19915,19915,4
30/08/2010,10:07:00,19910,19910,19905,19905,8
30/08/2010,10:08:00,19905,19910,19905,19910,12
30/08/2010,10:09:00,19910,19910,19905,19910,5
30/08/2010,10:10:00,19905,19905,19895,19900,15
30/08/2010,10:11:00,19900,19900,19900,19900,8
30/08/2010,10:12:00,19905,19905,19895,19900,13
30/08/2010,10:13:00,19900,19905,19900,19900,5
30/08/2010,10:14:00,19900,19905,19900,19905,7
30/08/2010,10:15:00,19905,19905,19905,19905,3
30/08/2010,10:16:00,19910,19915,19910,19910,8
30/08/2010,10:17:00,19915,19915,19910,19910,7
30/08/2010,10:18:00,19910,19910,19910,19910,7
30/08/2010,10:19:00,19910,19915,19905,19910,11
30/08/2010,10:20:00,19910,19915,19910,19915,4
30/08/2010,10:21:00,19910,19910,19905,19905,10
30/08/2010,10:22:00,19910,19910,19900,19900,13
30/08/2010,10:23:00,19900,19905,19900,19905,6
30/08/2010,10:24:00,19900,19900,19900,19900,17
30/08/2010,10:25:00,19895,19900,19890,19890,15
30/08/2010,10:26:00,19890,19895,19885,19895,11
30/08/2010,10:27:00,19895,19895,19895,19895,3
30/08/2010,10:28:00,19890,19895,19885,19890,11
30/08/2010,10:29:00,19885,19890,19885,19890,5
30/08/2010,10:30:00,19895,19895,19895,19895,2
30/08/2010,10:31:00,19890,19890,19875,19875,22
30/08/2010,10:32:00,19875,19880,19875,19875,15
30/08/2010,10:33:00,19880,19880,19870,19880,12
30/08/2010,10:34:00,19875,19880,19875,19880,8
30/08/2010,10:35:00,19885,19885,19875,19880,20
30/08/2010,10:36:00,19880,19880,19880,19880,2
30/08/2010,10:37:00,19880,19880,19880,19880,1
30/08/2010,10:38:00,19875,19880,19875,19875,15
30/08/2010,10:39:00,19880,19880,19875,19875,7
30/08/2010,10:40:00,19880,19880,19880,19880,3
30/08/2010,10:42:00,19885,19890,19875,19890,10
30/08/2010,10:43:00,19890,19895,19885,19890,14
30/08/2010,10:45:00,19890,19895,19890,19895,3
30/08/2010,10:46:00,19895,19895,19885,19885,6
30/08/2010,10:47:00,19890,19890,19885,19885,5
30/08/2010,10:48:00,19885,19885,19885,19885,7
30/08/2010,10:49:00,19880,19880,19880,19880,4
30/08/2010,10:50:00,19885,19890,19885,19890,4
30/08/2010,10:51:00,19890,19890,19885,19885,9
30/08/2010,10:52:00,19890,19890,19890,19890,1
30/08/2010,10:53:00,19890,19890,19890,19890,6
30/08/2010,10:54:00,19890,19890,19890,19890,4
30/08/2010,10:56:00,19885,19885,19885,19885,15
30/08/2010,10:57:00,19885,19885,19885,19885,4
30/08/2010,10:58:00,19890,19890,19890,19890,2
30/08/2010,10:59:00,19885,19890,19885,19890,10
30/08/2010,11:00:00,19895,19900,19895,19895,23
30/08/2010,11:01:00,19890,19895,19885,19885,18
30/08/2010,11:02:00,19885,19885,19875,19875,10
30/08/2010,11:03:00,19880,19880,19875,19880,7
30/08/2010,11:04:00,19875,19875,19875,19875,1
30/08/2010,11:05:00,19870,19875,19870,19870,7
30/08/2010,11:07:00,19870,19870,19870,19870,4
30/08/2010,11:08:00,19870,19875,19870,19875,4
30/08/2010,11:09:00,19875,19875,19875,19875,2
30/08/2010,11:11:00,19875,19875,19875,19875,1
30/08/2010,11:13:00,19880,19885,19880,19885,10
30/08/2010,11:14:00,19880,19880,19880,19880,1
30/08/2010,11:15:00,19885,19890,19885,19890,21
30/08/2010,11:17:00,19890,19890,19890,19890,4
30/08/2010,11:18:00,19885,19890,19885,19885,12
30/08/2010,11:19:00,19885,19890,19885,19885,6
30/08/2010,11:20:00,19890,19900,19890,19900,22
30/08/2010,11:21:00,19895,19910,19895,19905,23
30/08/2010,11:22:00,19905,19905,19905,19905,4
30/08/2010,11:23:00,19910,19910,19890,19890,31
30/08/2010,11:24:00,19890,19900,19890,19900,9
30/08/2010,11:25:00,19895,19895,19890,19890,12
30/08/2010,11:26:00,19890,19890,19890,19890,4
30/08/2010,11:27:00,19895,19900,19895,19895,6
30/08/2010,11:28:00,19895,19900,19895,19895,11
30/08/2010,11:29:00,19895,19895,19895,19895,3
30/08/2010,11:30:00,19895,19895,19885,19885,5
30/08/2010,11:31:00,19885,19885,19880,19880,8
30/08/2010,11:32:00,19885,19890,19880,19885,19
30/08/2010,11:33:00,19885,19890,19885,19890,5
30/08/2010,11:34:00,19890,19890,19890,19890,8
30/08/2010,11:35:00,19895,19900,19895,19900,45
30/08/2010,11:36:00,19900,19905,19895,19895,8
30/08/2010,11:39:00,19895,19895,19890,19890,3
30/08/2010,11:40:00,19885,19890,19885,19890,2
30/08/2010,11:41:00,19885,19890,19885,19890,6
30/08/2010,11:43:00,19890,19890,19885,19885,10
30/08/2010,11:44:00,19885,19895,19885,19895,13
30/08/2010,11:45:00,19895,19895,19890,19890,10
30/08/2010,11:46:00,19885,19890,19885,19890,14
30/08/2010,11:47:00,19890,19890,19890,19890,4
30/08/2010,11:48:00,19880,19880,19875,19880,18
30/08/2010,11:49:00,19885,19885,19885,19885,1
30/08/2010,11:50:00,19880,19880,19875,19880,5
30/08/2010,11:51:00,19880,19880,19875,19875,3
30/08/2010,11:52:00,19880,19880,19875,19875,3
30/08/2010,11:53:00,19875,19875,19875,19875,3
30/08/2010,11:54:00,19870,19870,19845,19855,108
30/08/2010,11:55:00,19855,19855,19855,19855,2
30/08/2010,11:56:00,19855,19855,19850,19855,11
30/08/2010,11:57:00,19855,19855,19855,19855,6
30/08/2010,11:58:00,19855,19855,19855,19855,9
30/08/2010,11:59:00,19855,19855,19850,19850,14
30/08/2010,12:00:00,19850,19850,19830,19830,68
30/08/2010,12:01:00,19825,19830,19805,19805,85
30/08/2010,12:02:00,19805,19825,19805,19820,46
30/08/2010,12:03:00,19820,19820,19820,19820,4
30/08/2010,12:04:00,19820,19825,19820,19825,2
30/08/2010,12:05:00,19820,19820,19815,19815,4
30/08/2010,12:06:00,19820,19820,19810,19810,15
30/08/2010,12:07:00,19810,19810,19805,19810,10
30/08/2010,12:08:00,19805,19805,19805,19805,9
30/08/2010,12:09:00,19805,19805,19805,19805,12
30/08/2010,12:10:00,19805,19810,19795,19805,35
30/08/2010,12:11:00,19800,19800,19790,19800,21
30/08/2010,12:12:00,19795,19805,19795,19800,7
30/08/2010,12:13:00,19800,19805,19800,19805,12
30/08/2010,12:14:00,19800,19815,19800,19810,26
30/08/2010,12:15:00,19810,19815,19800,19800,42
30/08/2010,12:16:00,19805,19805,19805,19805,3
30/08/2010,12:17:00,19800,19800,19800,19800,6
30/08/2010,12:18:00,19800,19800,19795,19795,18
30/08/2010,12:19:00,19800,19805,19795,19805,14
30/08/2010,12:20:00,19800,19810,19800,19810,7
30/08/2010,12:21:00,19805,19810,19805,19810,10
30/08/2010,12:22:00,19810,19815,19810,19815,5
30/08/2010,12:23:00,19815,19815,19805,19805,8
30/08/2010,12:24:00,19810,19815,19810,19815,2
30/08/2010,12:25:00,19820,19820,19820,19820,3
30/08/2010,12:26:00,19825,19830,19825,19830,14
30/08/2010,12:28:00,19830,19830,19820,19820,11
30/08/2010,12:29:00,19820,19820,19810,19810,10
30/08/2010,12:30:00,19810,19810,19805,19805,12
30/08/2010,12:31:00,19805,19805,19800,19800,17
30/08/2010,12:32:00,19800,19800,19795,19795,14
30/08/2010,12:33:00,19795,19795,19790,19795,23
30/08/2010,12:34:00,19790,19800,19790,19795,24
30/08/2010,12:35:00,19800,19800,19795,19795,7
30/08/2010,12:36:00,19795,19795,19795,19795,4
30/08/2010,12:38:00,19795,19795,19795,19795,5
30/08/2010,12:39:00,19795,19800,19795,19795,16
30/08/2010,12:40:00,19795,19795,19770,19775,70
30/08/2010,12:41:00,19775,19775,19760,19775,17
30/08/2010,12:42:00,19765,19785,19765,19775,35
30/08/2010,12:43:00,19775,19780,19775,19780,3
30/08/2010,12:44:00,19780,19780,19780,19780,2
30/08/2010,12:46:00,19785,19790,19780,19790,7
30/08/2010,12:47:00,19785,19790,19785,19790,6
30/08/2010,12:48:00,19790,19790,19790,19790,1
30/08/2010,12:49:00,19790,19790,19785,19785,28
30/08/2010,12:50:00,19785,19785,19780,19785,14
30/08/2010,12:51:00,19775,19775,19775,19775,1
30/08/2010,12:52:00,19775,19775,19770,19775,17
30/08/2010,12:53:00,19770,19775,19770,19775,5
30/08/2010,12:54:00,19770,19770,19765,19765,12
30/08/2010,12:55:00,19765,19770,19755,19765,43
30/08/2010,12:56:00,19760,19765,19760,19765,6
30/08/2010,12:57:00,19760,19760,19750,19755,10
30/08/2010,12:58:00,19755,19760,19745,19760,33
30/08/2010,12:59:00,19755,19755,19750,19750,10
30/08/2010,13:00:00,19750,19750,19745,19750,8
30/08/2010,13:01:00,19755,19755,19755,19755,12
30/08/2010,13:02:00,19750,19755,19750,19750,24
30/08/2010,13:03:00,19745,19750,19745,19750,13
30/08/2010,13:04:00,19755,19760,19755,19755,12
30/08/2010,13:05:00,19760,19760,19755,19755,31
30/08/2010,13:06:00,19760,19760,19745,19745,34
30/08/2010,13:07:00,19740,19740,19735,19735,8
30/08/2010,13:08:00,19735,19740,19725,19730,38
30/08/2010,13:09:00,19725,19730,19725,19725,9
30/08/2010,13:10:00,19725,19730,19715,19715,23
30/08/2010,13:11:00,19715,19725,19715,19720,20
30/08/2010,13:12:00,19725,19735,19725,19730,22
30/08/2010,13:13:00,19725,19730,19720,19725,17
30/08/2010,13:14:00,19720,19720,19715,19715,19
30/08/2010,13:15:00,19710,19720,19710,19720,23
30/08/2010,13:16:00,19715,19720,19715,19715,8
30/08/2010,13:17:00,19715,19725,19715,19725,13
30/08/2010,13:18:00,19730,19740,19730,19735,12
30/08/2010,13:19:00,19735,19740,19735,19740,11
30/08/2010,13:20:00,19740,19745,19740,19745,16
30/08/2010,13:21:00,19745,19745,19745,19745,1
30/08/2010,13:22:00,19745,19750,19740,19750,38
30/08/2010,13:23:00,19745,19750,19745,19750,20
30/08/2010,13:24:00,19745,19745,19745,19745,9
30/08/2010,13:25:00,19745,19745,19735,19735,16
30/08/2010,13:26:00,19735,19735,19730,19735,13
30/08/2010,13:27:00,19735,19735,19730,19735,9
30/08/2010,13:28:00,19745,19745,19745,19745,5
30/08/2010,13:29:00,19750,19760,19750,19760,24
30/08/2010,13:30:00,19760,19760,19755,19760,20
30/08/2010,13:31:00,19765,19770,19765,19765,12
30/08/2010,13:32:00,19770,19770,19760,19765,17
30/08/2010,13:34:00,19770,19775,19770,19770,18
30/08/2010,13:35:00,19775,19780,19775,19775,37
30/08/2010,13:36:00,19775,19780,19775,19775,9
30/08/2010,13:37:00,19780,19780,19775,19780,7
30/08/2010,13:38:00,19780,19780,19775,19775,8
30/08/2010,13:39:00,19775,19775,19770,19775,5
30/08/2010,13:40:00,19770,19770,19770,19770,13
30/08/2010,13:41:00,19765,19765,19760,19760,9
30/08/2010,13:42:00,19760,19760,19755,19755,2
30/08/2010,13:43:00,19760,19760,19760,19760,1
30/08/2010,13:45:00,19765,19765,19765,19765,1
30/08/2010,13:46:00,19760,19760,19755,19755,3
30/08/2010,13:47:00,19755,19755,19755,19755,4
30/08/2010,13:48:00,19755,19755,19750,19755,19
30/08/2010,13:49:00,19755,19755,19755,19755,3
30/08/2010,13:50:00,19755,19755,19755,19755,1
30/08/2010,13:51:00,19755,19755,19755,19755,1
30/08/2010,13:53:00,19755,19755,19755,19755,1
30/08/2010,13:54:00,19750,19750,19750,19750,5
30/08/2010,13:55:00,19750,19750,19750,19750,1
30/08/2010,13:56:00,19755,19755,19750,19750,4
30/08/2010,13:58:00,19750,19750,19745,19750,11
30/08/2010,13:59:00,19750,19750,19750,19750,7
30/08/2010,14:01:00,19745,19750,19745,19750,4
30/08/2010,14:02:00,19755,19765,19755,19760,18
30/08/2010,14:03:00,19755,19755,19755,19755,2
30/08/2010,14:04:00,19750,19750,19745,19745,14
30/08/2010,14:05:00,19745,19745,19735,19735,17
30/08/2010,14:06:00,19735,19735,19725,19725,30
30/08/2010,14:07:00,19725,19725,19725,19725,35
30/08/2010,14:08:00,19725,19725,19725,19725,6
30/08/2010,14:09:00,19725,19725,19725,19725,7
30/08/2010,14:10:00,19720,19725,19720,19725,5
30/08/2010,14:11:00,19725,19730,19720,19725,7
30/08/2010,14:12:00,19730,19730,19730,19730,2
30/08/2010,14:13:00,19735,19735,19735,19735,1
30/08/2010,14:14:00,19730,19730,19730,19730,1
30/08/2010,14:16:00,19730,19730,19725,19725,6
30/08/2010,14:17:00,19725,19725,19720,19720,4
30/08/2010,14:18:00,19725,19730,19725,19730,6
30/08/2010,14:19:00,19730,19730,19730,19730,3
30/08/2010,14:20:00,19730,19730,19725,19725,3
30/08/2010,14:21:00,19720,19720,19720,19720,5
30/08/2010,14:22:00,19715,19720,19715,19720,2
30/08/2010,14:23:00,19720,19730,19720,19730,10
30/08/2010,14:24:00,19730,19730,19730,19730,1
30/08/2010,14:25:00,19725,19725,19725,19725,2
30/08/2010,14:26:00,19725,19725,19725,19725,3
30/08/2010,14:27:00,19730,19730,19730,19730,9
30/08/2010,14:28:00,19730,19730,19715,19725,6
30/08/2010,14:29:00,19730,19745,19730,19730,31
30/08/2010,14:30:00,19740,19780,19740,19775,68
30/08/2010,14:31:00,19775,19785,19770,19785,42
30/08/2010,14:32:00,19780,19785,19775,19785,9
30/08/2010,14:33:00,19780,19785,19780,19785,7
30/08/2010,14:34:00,19785,19790,19785,19790,16
30/08/2010,14:35:00,19790,19790,19785,19790,13
30/08/2010,14:36:00,19790,19790,19785,19790,13
30/08/2010,14:37:00,19785,19785,19785,19785,4
30/08/2010,14:38:00,19780,19780,19775,19775,8
30/08/2010,14:39:00,19770,19770,19765,19765,20
30/08/2010,14:40:00,19765,19765,19740,19740,30
30/08/2010,14:41:00,19745,19750,19740,19740,26
30/08/2010,14:42:00,19745,19745,19745,19745,8
30/08/2010,14:43:00,19750,19750,19745,19750,6
30/08/2010,14:44:00,19745,19745,19740,19740,9
30/08/2010,14:45:00,19735,19735,19730,19730,25
30/08/2010,14:46:00,19735,19735,19725,19725,19
30/08/2010,14:47:00,19725,19730,19725,19730,7
30/08/2010,14:48:00,19735,19735,19735,19735,4
30/08/2010,14:49:00,19730,19730,19715,19715,7
30/08/2010,14:50:00,19715,19720,19705,19710,36
30/08/2010,14:51:00,19710,19710,19675,19675,93
30/08/2010,14:52:00,19680,19690,19675,19675,64
30/08/2010,14:53:00,19675,19690,19675,19685,30
30/08/2010,14:54:00,19690,19690,19670,19680,99
30/08/2010,14:55:00,19680,19685,19680,19685,4
30/08/2010,14:56:00,19680,19680,19670,19675,30
30/08/2010,14:57:00,19675,19690,19675,19690,6
30/08/2010,14:58:00,19690,19695,19685,19695,13
30/08/2010,14:59:00,19695,19695,19690,19690,5
30/08/2010,15:00:00,19690,19690,19675,19685,70
30/08/2010,15:01:00,19685,19685,19685,19685,3
30/08/2010,15:02:00,19680,19685,19680,19685,14
30/08/2010,15:03:00,19685,19690,19680,19680,8
30/08/2010,15:04:00,19685,19690,19685,19690,3
30/08/2010,15:05:00,19690,19690,19690,19690,10
30/08/2010,15:06:00,19690,19690,19685,19685,2
30/08/2010,15:07:00,19695,19695,19690,19690,7
30/08/2010,15:08:00,19690,19695,19690,19695,12
30/08/2010,15:09:00,19695,19695,19690,19690,2
30/08/2010,15:10:00,19690,19690,19685,19690,25
30/08/2010,15:11:00,19690,19695,19690,19690,11
30/08/2010,15:12:00,19690,19695,19690,19695,9
30/08/2010,15:13:00,19700,19710,19700,19700,36
30/08/2010,15:14:00,19705,19710,19705,19710,3
30/08/2010,15:15:00,19705,19705,19705,19705,2
30/08/2010,15:16:00,19710,19710,19710,19710,4
30/08/2010,15:17:00,19710,19710,19710,19710,8
30/08/2010,15:18:00,19715,19720,19715,19720,24
30/08/2010,15:19:00,19715,19720,19715,19720,41
30/08/2010,15:20:00,19715,19715,19710,19710,15
30/08/2010,15:21:00,19710,19720,19710,19715,36
30/08/2010,15:22:00,19715,19720,19715,19715,50
30/08/2010,15:23:00,19710,19715,19710,19710,12
30/08/2010,15:24:00,19715,19720,19710,19710,47
30/08/2010,15:25:00,19710,19715,19710,19715,19
30/08/2010,15:26:00,19710,19710,19705,19710,14
30/08/2010,15:27:00,19705,19710,19700,19705,13
30/08/2010,15:28:00,19705,19710,19700,19700,12
30/08/2010,15:29:00,19705,19705,19695,19700,38
30/08/2010,15:30:00,19700,19705,19695,19695,32
30/08/2010,15:31:00,19695,19710,19695,19710,50
30/08/2010,15:32:00,19710,19715,19710,19710,5
30/08/2010,15:33:00,19700,19700,19685,19685,32
30/08/2010,15:34:00,19690,19705,19680,19695,27
30/08/2010,15:35:00,19695,19715,19695,19715,33
30/08/2010,15:36:00,19720,19735,19705,19720,106
30/08/2010,15:37:00,19725,19740,19725,19730,37
30/08/2010,15:38:00,19735,19735,19730,19735,26
30/08/2010,15:39:00,19735,19735,19710,19725,70
30/08/2010,15:40:00,19720,19735,19715,19730,35
30/08/2010,15:41:00,19735,19735,19730,19730,8
30/08/2010,15:42:00,19720,19725,19715,19720,24
30/08/2010,15:43:00,19720,19730,19720,19730,6
30/08/2010,15:44:00,19735,19740,19735,19740,17
30/08/2010,15:45:00,19735,19765,19735,19760,76
30/08/2010,15:46:00,19765,19775,19755,19770,52
30/08/2010,15:47:00,19770,19780,19760,19775,29
30/08/2010,15:48:00,19775,19780,19765,19770,17
30/08/2010,15:49:00,19775,19780,19770,19780,13
30/08/2010,15:50:00,19780,19780,19780,19780,7
30/08/2010,15:51:00,19770,19770,19750,19755,48
30/08/2010,15:52:00,19755,19755,19745,19745,27
30/08/2010,15:53:00,19745,19755,19745,19755,20
30/08/2010,15:54:00,19760,19760,19750,19755,24
30/08/2010,15:55:00,19755,19755,19750,19755,18
30/08/2010,15:56:00,19755,19770,19755,19770,41
30/08/2010,15:57:00,19770,19775,19770,19770,7
30/08/2010,15:58:00,19770,19770,19760,19760,8
30/08/2010,15:59:00,19765,19780,19765,19780,24
30/08/2010,16:00:00,19780,19780,19750,19765,34
30/08/2010,16:01:00,19765,19775,19765,19775,8
30/08/2010,16:02:00,19770,19770,19760,19770,16
30/08/2010,16:03:00,19765,19770,19760,19770,7
30/08/2010,16:04:00,19765,19770,19760,19770,11
30/08/2010,16:05:00,19770,19770,19765,19770,8
30/08/2010,16:06:00,19765,19775,19765,19775,14
30/08/2010,16:07:00,19770,19770,19765,19765,6
30/08/2010,16:08:00,19765,19765,19760,19760,6
30/08/2010,16:09:00,19765,19765,19755,19755,20
30/08/2010,16:10:00,19755,19755,19740,19740,35
30/08/2010,16:11:00,19740,19740,19735,19735,11
30/08/2010,16:12:00,19735,19735,19735,19735,4
30/08/2010,16:13:00,19735,19735,19720,19725,58
30/08/2010,16:14:00,19730,19735,19725,19735,22
30/08/2010,16:15:00,19735,19735,19685,19685,91
30/08/2010,16:16:00,19680,19700,19680,19700,60
30/08/2010,16:17:00,19695,19695,19695,19695,7
30/08/2010,16:18:00,19695,19700,19670,19675,37
30/08/2010,16:19:00,19675,19685,19665,19685,46
30/08/2010,16:20:00,19680,19685,19670,19675,60
30/08/2010,16:21:00,19675,19695,19665,19680,35
30/08/2010,16:22:00,19675,19680,19665,19680,47
30/08/2010,16:23:00,19675,19680,19670,19675,49
30/08/2010,16:24:00,19670,19680,19670,19675,21
30/08/2010,16:25:00,19670,19670,19640,19650,154
30/08/2010,16:26:00,19650,19660,19635,19645,70
30/08/2010,16:27:00,19645,19650,19640,19640,26
30/08/2010,16:28:00,19645,19650,19640,19650,32
30/08/2010,16:29:00,19650,19655,19645,19650,49
30/08/2010,16:30:00,19645,19645,19620,19625,91
30/08/2010,16:31:00,19620,19625,19615,19620,47
30/08/2010,16:32:00,19615,19630,19615,19625,12
30/08/2010,16:33:00,19620,19645,19615,19645,63
30/08/2010,16:34:00,19640,19660,19640,19655,46
30/08/2010,16:35:00,19650,19665,19650,19660,32
30/08/2010,16:36:00,19660,19675,19660,19670,44
30/08/2010,16:37:00,19675,19675,19665,19665,7
30/08/2010,16:38:00,19665,19675,19660,19670,19
30/08/2010,16:39:00,19670,19670,19660,19660,28
30/08/2010,16:40:00,19660,19660,19650,19655,14
30/08/2010,16:41:00,19655,19660,19655,19655,8
30/08/2010,16:42:00,19655,19660,19655,19660,23
30/08/2010,16:43:00,19660,19665,19650,19665,8
30/08/2010,16:44:00,19660,19665,19660,19665,4
30/08/2010,16:45:00,19665,19665,19655,19655,19
30/08/2010,16:46:00,19660,19675,19655,19675,34
30/08/2010,16:47:00,19675,19680,19670,19680,17
30/08/2010,16:48:00,19675,19690,19675,19690,31
30/08/2010,16:49:00,19690,19700,19685,19695,23
30/08/2010,16:50:00,19695,19700,19690,19700,14
30/08/2010,16:51:00,19705,19710,19700,19700,23
30/08/2010,16:52:00,19705,19710,19700,19700,14
30/08/2010,16:53:00,19700,19700,19695,19700,9
30/08/2010,16:54:00,19700,19700,19695,19700,261
30/08/2010,16:55:00,19705,19715,19705,19715,29
30/08/2010,16:56:00,19710,19715,19705,19705,27
30/08/2010,16:57:00,19705,19705,19700,19700,2
30/08/2010,16:58:00,19700,19705,19695,19705,7
30/08/2010,16:59:00,19700,19700,19695,19700,8
30/08/2010,17:00:00,19700,19705,19695,19700,22
30/08/2010,17:01:00,19705,19705,19690,19690,59
30/08/2010,17:02:00,19690,19690,19680,19685,30
30/08/2010,17:03:00,19685,19690,19675,19680,21
30/08/2010,17:04:00,19680,19680,19675,19675,14
30/08/2010,17:05:00,19675,19680,19670,19675,20
30/08/2010,17:06:00,19670,19670,19665,19670,24
30/08/2010,17:07:00,19665,19665,19660,19665,13
30/08/2010,17:08:00,19665,19665,19660,19665,16
30/08/2010,17:09:00,19665,19675,19665,19675,17
30/08/2010,17:10:00,19675,19675,19675,19675,1
30/08/2010,17:11:00,19680,19680,19670,19670,34
30/08/2010,17:12:00,19675,19675,19675,19675,2
30/08/2010,17:13:00,19675,19680,19675,19675,9
30/08/2010,17:14:00,19675,19680,19675,19675,10
30/08/2010,17:15:00,19675,19680,19670,19670,9
30/08/2010,17:16:00,19670,19680,19665,19675,20
30/08/2010,17:17:00,19675,19685,19675,19685,13
30/08/2010,17:18:00,19680,19690,19680,19690,36
30/08/2010,17:19:00,19690,19705,19690,19705,41
30/08/2010,17:20:00,19705,19705,19690,19705,29
30/08/2010,17:21:00,19705,19705,19690,19695,42
30/08/2010,17:22:00,19695,19700,19690,19690,18
30/08/2010,17:23:00,19690,19700,19685,19690,29
30/08/2010,17:24:00,19685,19700,19680,19680,79
30/08/2010,17:25:00,19685,19730,19685,19720,160
30/08/2010,17:26:00,19720,19730,19705,19715,64
30/08/2010,17:27:00,19715,19715,19705,19715,30
30/08/2010,17:28:00,19715,19715,19705,19715,27
30/08/2010,17:29:00,19715,19715,19695,19695,41
30/08/2010,17:30:00,19705,19710,19690,19710,31
30/08/2010,17:31:00,19705,19710,19700,19705,32
30/08/2010,17:32:00,19695,19725,19695,19705,36
30/08/2010,17:33:00,19710,19715,19700,19705,12
30/08/2010,17:34:00,19705,19705,19695,19695,6
30/08/2010,17:35:00,19705,19710,19705,19710,23
30/08/2010,17:36:00,19705,19710,19700,19705,9
30/08/2010,17:37:00,19705,19710,19700,19700,25
30/08/2010,17:38:00,19705,19710,19705,19710,11
30/08/2010,17:39:00,19715,19725,19715,19720,46