DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
31/08/2010,09:00:00,19420,19435,19395,19405,176
31/08/2010,09:01:00,19410,19430,19385,19425,183
31/08/2010,09:02:00,19420,19440,19415,19435,85
31/08/2010,09:03:00,19430,19445,19420,19430,127
31/08/2010,09:04:00,19430,19445,19415,19430,145
31/08/2010,09:05:00,19430,19435,19410,19415,147
31/08/2010,09:06:00,19415,19430,19405,19420,144
31/08/2010,09:07:00,19420,19425,19400,19400,104
31/08/2010,09:08:00,19410,19425,19400,19420,78
31/08/2010,09:09:00,19425,19440,19425,19435,136
31/08/2010,09:10:00,19435,19445,19430,19445,50
31/08/2010,09:11:00,19445,19470,19445,19470,81
31/08/2010,09:12:00,19465,19470,19460,19465,21
31/08/2010,09:13:00,19465,19475,19460,19470,74
31/08/2010,09:14:00,19470,19475,19465,19465,23
31/08/2010,09:15:00,19470,19470,19440,19445,72
31/08/2010,09:16:00,19440,19445,19435,19445,28
31/08/2010,09:17:00,19445,19450,19440,19440,13
31/08/2010,09:18:00,19440,19465,19435,19465,37
31/08/2010,09:19:00,19465,19470,19450,19450,61
31/08/2010,09:20:00,19450,19455,19450,19455,11
31/08/2010,09:21:00,19460,19465,19450,19450,60
31/08/2010,09:22:00,19455,19465,19450,19460,51
31/08/2010,09:23:00,19465,19465,19455,19465,45
31/08/2010,09:24:00,19465,19475,19465,19465,43
31/08/2010,09:25:00,19465,19485,19460,19485,75
31/08/2010,09:26:00,19480,19485,19470,19470,84
31/08/2010,09:27:00,19470,19475,19455,19460,54
31/08/2010,09:28:00,19460,19460,19445,19445,40
31/08/2010,09:29:00,19445,19445,19435,19440,73
31/08/2010,09:30:00,19445,19455,19435,19445,61
31/08/2010,09:31:00,19450,19455,19440,19450,40
31/08/2010,09:32:00,19445,19450,19435,19450,22
31/08/2010,09:33:00,19450,19450,19425,19430,80
31/08/2010,09:34:00,19430,19430,19375,19380,209
31/08/2010,09:35:00,19380,19410,19375,19410,149
31/08/2010,09:36:00,19410,19415,19405,19415,22
31/08/2010,09:37:00,19415,19435,19415,19435,103
31/08/2010,09:38:00,19440,19440,19410,19425,66
31/08/2010,09:39:00,19420,19455,19415,19455,47
31/08/2010,09:40:00,19460,19460,19425,19435,64
31/08/2010,09:41:00,19440,19455,19440,19455,45
31/08/2010,09:42:00,19460,19475,19450,19455,90
31/08/2010,09:43:00,19455,19465,19455,19460,25
31/08/2010,09:44:00,19460,19460,19440,19445,52
31/08/2010,09:45:00,19445,19460,19445,19460,19
31/08/2010,09:46:00,19465,19475,19450,19450,41
31/08/2010,09:47:00,19450,19465,19445,19460,41
31/08/2010,09:48:00,19460,19460,19430,19430,43
31/08/2010,09:49:00,19435,19460,19435,19455,75
31/08/2010,09:50:00,19450,19450,19430,19435,57
31/08/2010,09:51:00,19440,19445,19440,19445,24
31/08/2010,09:52:00,19450,19460,19445,19450,27
31/08/2010,09:53:00,19450,19450,19440,19450,9
31/08/2010,09:54:00,19455,19460,19455,19460,8
31/08/2010,09:55:00,19455,19470,19455,19470,27
31/08/2010,09:56:00,19465,19465,19445,19445,26
31/08/2010,09:57:00,19455,19465,19455,19465,12
31/08/2010,09:58:00,19460,19460,19445,19450,17
31/08/2010,09:59:00,19455,19470,19445,19445,46
31/08/2010,10:00:00,19445,19470,19445,19465,67
31/08/2010,10:01:00,19460,19470,19460,19460,35
31/08/2010,10:02:00,19470,19495,19470,19480,121
31/08/2010,10:03:00,19485,19485,19465,19465,36
31/08/2010,10:04:00,19465,19470,19465,19465,7
31/08/2010,10:05:00,19465,19465,19450,19455,43
31/08/2010,10:06:00,19455,19460,19450,19460,5
31/08/2010,10:07:00,19455,19455,19435,19450,77
31/08/2010,10:08:00,19450,19450,19445,19445,18
31/08/2010,10:09:00,19440,19450,19440,19450,17
31/08/2010,10:10:00,19450,19450,19425,19440,37
31/08/2010,10:11:00,19440,19460,19440,19440,60
31/08/2010,10:12:00,19440,19455,19440,19450,8
31/08/2010,10:13:00,19460,19460,19455,19455,13
31/08/2010,10:14:00,19455,19465,19455,19455,23
31/08/2010,10:15:00,19455,19485,19455,19480,71
31/08/2010,10:16:00,19475,19480,19470,19480,9
31/08/2010,10:17:00,19480,19525,19480,19520,115
31/08/2010,10:18:00,19525,19535,19510,19525,131
31/08/2010,10:19:00,19525,19530,19515,19515,19
31/08/2010,10:20:00,19520,19520,19505,19505,28
31/08/2010,10:21:00,19505,19515,19505,19510,23
31/08/2010,10:22:00,19510,19520,19505,19520,30
31/08/2010,10:23:00,19520,19525,19520,19525,6
31/08/2010,10:24:00,19525,19525,19510,19520,47
31/08/2010,10:25:00,19515,19515,19510,19515,8
31/08/2010,10:26:00,19515,19520,19505,19510,28
31/08/2010,10:27:00,19510,19515,19510,19515,23
31/08/2010,10:28:00,19510,19510,19505,19510,11
31/08/2010,10:29:00,19505,19515,19505,19515,13
31/08/2010,10:30:00,19510,19520,19505,19505,33
31/08/2010,10:31:00,19510,19510,19510,19510,19
31/08/2010,10:32:00,19515,19515,19510,19515,21
31/08/2010,10:33:00,19515,19525,19515,19525,10
31/08/2010,10:34:00,19525,19525,19510,19520,40
31/08/2010,10:35:00,19520,19525,19520,19525,2
31/08/2010,10:36:00,19525,19535,19525,19525,44
31/08/2010,10:37:00,19530,19535,19525,19530,30
31/08/2010,10:38:00,19525,19530,19525,19530,17
31/08/2010,10:39:00,19525,19530,19525,19530,5
31/08/2010,10:40:00,19530,19545,19530,19540,99
31/08/2010,10:41:00,19540,19540,19540,19540,14
31/08/2010,10:42:00,19535,19535,19525,19525,24
31/08/2010,10:43:00,19520,19530,19520,19525,32
31/08/2010,10:44:00,19520,19520,19520,19520,4
31/08/2010,10:45:00,19525,19525,19520,19520,6
31/08/2010,10:46:00,19515,19515,19515,19515,9
31/08/2010,10:47:00,19515,19515,19515,19515,4
31/08/2010,10:48:00,19515,19515,19510,19510,9
31/08/2010,10:49:00,19520,19530,19520,19530,24
31/08/2010,10:50:00,19525,19525,19525,19525,4
31/08/2010,10:51:00,19520,19525,19520,19525,7
31/08/2010,10:52:00,19525,19525,19520,19525,10
31/08/2010,10:53:00,19520,19525,19520,19525,5
31/08/2010,10:54:00,19525,19530,19525,19530,9
31/08/2010,10:55:00,19525,19530,19520,19530,11
31/08/2010,10:56:00,19530,19530,19520,19525,10
31/08/2010,10:57:00,19530,19530,19520,19530,4
31/08/2010,10:58:00,19525,19525,19510,19520,35
31/08/2010,11:00:00,19520,19535,19520,19520,35
31/08/2010,11:01:00,19520,19525,19520,19520,18
31/08/2010,11:02:00,19515,19515,19505,19505,19
31/08/2010,11:03:00,19505,19515,19505,19510,27
31/08/2010,11:04:00,19515,19520,19455,19455,148
31/08/2010,11:05:00,19460,19480,19455,19480,84
31/08/2010,11:06:00,19480,19485,19480,19480,8
31/08/2010,11:07:00,19475,19475,19465,19475,27
31/08/2010,11:08:00,19470,19475,19455,19460,77
31/08/2010,11:09:00,19460,19465,19440,19450,64
31/08/2010,11:10:00,19450,19465,19445,19465,25
31/08/2010,11:11:00,19465,19465,19460,19460,19
31/08/2010,11:12:00,19465,19465,19465,19465,1
31/08/2010,11:13:00,19455,19465,19455,19460,7
31/08/2010,11:14:00,19460,19470,19460,19460,10
31/08/2010,11:15:00,19465,19465,19465,19465,8
31/08/2010,11:16:00,19465,19495,19465,19490,79
31/08/2010,11:17:00,19490,19490,19485,19485,12
31/08/2010,11:18:00,19490,19500,19485,19495,20
31/08/2010,11:19:00,19495,19520,19495,19520,44
31/08/2010,11:20:00,19515,19520,19510,19515,9
31/08/2010,11:21:00,19520,19520,19515,19515,8
31/08/2010,11:22:00,19520,19520,19510,19510,20
31/08/2010,11:23:00,19510,19520,19505,19520,40
31/08/2010,11:24:00,19520,19535,19520,19535,24
31/08/2010,11:25:00,19535,19565,19535,19565,92
31/08/2010,11:26:00,19570,19575,19560,19570,71
31/08/2010,11:27:00,19565,19575,19565,19575,19
31/08/2010,11:28:00,19575,19585,19575,19585,31
31/08/2010,11:29:00,19585,19595,19580,19585,103
31/08/2010,11:30:00,19585,19600,19580,19595,67
31/08/2010,11:31:00,19600,19600,19590,19600,36
31/08/2010,11:32:00,19600,19600,19595,19595,18
31/08/2010,11:33:00,19600,19600,19580,19580,18
31/08/2010,11:34:00,19580,19600,19575,19600,50
31/08/2010,11:35:00,19595,19610,19595,19610,62
31/08/2010,11:36:00,19605,19620,19605,19615,27
31/08/2010,11:37:00,19620,19635,19615,19625,203
31/08/2010,11:38:00,19615,19615,19610,19610,18
31/08/2010,11:39:00,19610,19610,19600,19605,23
31/08/2010,11:40:00,19600,19605,19595,19595,34
31/08/2010,11:41:00,19600,19610,19600,19605,58
31/08/2010,11:42:00,19605,19605,19605,19605,19
31/08/2010,11:43:00,19605,19620,19605,19620,47
31/08/2010,11:44:00,19615,19620,19615,19620,21
31/08/2010,11:45:00,19620,19625,19620,19625,36
31/08/2010,11:46:00,19620,19620,19620,19620,18
31/08/2010,11:47:00,19620,19620,19615,19615,18
31/08/2010,11:48:00,19615,19625,19615,19620,21
31/08/2010,11:49:00,19625,19630,19605,19610,51
31/08/2010,11:50:00,19605,19610,19605,19605,17
31/08/2010,11:51:00,19610,19610,19605,19605,8
31/08/2010,11:52:00,19605,19610,19605,19610,16
31/08/2010,11:53:00,19615,19615,19615,19615,9
31/08/2010,11:54:00,19620,19620,19615,19620,9
31/08/2010,11:55:00,19615,19620,19615,19620,3
31/08/2010,11:56:00,19615,19615,19605,19615,25
31/08/2010,11:57:00,19610,19620,19610,19615,15
31/08/2010,11:58:00,19620,19625,19615,19615,16
31/08/2010,11:59:00,19620,19630,19620,19620,23
31/08/2010,12:00:00,19625,19625,19625,19625,4
31/08/2010,12:01:00,19625,19635,19620,19635,35
31/08/2010,12:02:00,19635,19640,19620,19625,54
31/08/2010,12:03:00,19625,19625,19620,19620,17
31/08/2010,12:04:00,19615,19615,19610,19610,16
31/08/2010,12:05:00,19610,19620,19610,19615,14
31/08/2010,12:06:00,19620,19620,19590,19595,56
31/08/2010,12:07:00,19600,19600,19600,19600,4
31/08/2010,12:08:00,19600,19605,19600,19600,11
31/08/2010,12:09:00,19600,19605,19595,19600,28
31/08/2010,12:10:00,19600,19600,19590,19590,14
31/08/2010,12:11:00,19585,19595,19580,19590,10
31/08/2010,12:12:00,19590,19600,19585,19600,13
31/08/2010,12:13:00,19590,19590,19590,19590,1
31/08/2010,12:14:00,19585,19590,19585,19590,2
31/08/2010,12:15:00,19590,19590,19590,19590,2
31/08/2010,12:16:00,19590,19590,19575,19575,30
31/08/2010,12:17:00,19580,19580,19575,19580,12
31/08/2010,12:18:00,19575,19575,19575,19575,4
31/08/2010,12:19:00,19570,19575,19565,19570,24
31/08/2010,12:20:00,19565,19570,19565,19570,15
31/08/2010,12:21:00,19575,19575,19575,19575,3
31/08/2010,12:22:00,19575,19580,19575,19575,17
31/08/2010,12:23:00,19575,19585,19575,19585,19
31/08/2010,12:24:00,19590,19590,19585,19585,10
31/08/2010,12:25:00,19580,19585,19580,19580,8
31/08/2010,12:26:00,19580,19585,19575,19575,13
31/08/2010,12:27:00,19585,19585,19585,19585,7
31/08/2010,12:28:00,19580,19585,19580,19585,5
31/08/2010,12:29:00,19585,19585,19585,19585,1
31/08/2010,12:30:00,19585,19585,19585,19585,5
31/08/2010,12:31:00,19585,19585,19580,19585,14
31/08/2010,12:32:00,19585,19585,19585,19585,7
31/08/2010,12:33:00,19585,19585,19585,19585,2
31/08/2010,12:34:00,19585,19590,19580,19590,23
31/08/2010,12:35:00,19585,19590,19585,19590,8
31/08/2010,12:36:00,19590,19590,19590,19590,3
31/08/2010,12:37:00,19590,19605,19590,19595,64
31/08/2010,12:38:00,19595,19595,19595,19595,2
31/08/2010,12:39:00,19595,19595,19590,19590,13
31/08/2010,12:40:00,19590,19590,19590,19590,3
31/08/2010,12:42:00,19585,19585,19585,19585,9
31/08/2010,12:43:00,19585,19585,19570,19575,27
31/08/2010,12:44:00,19575,19580,19570,19580,24
31/08/2010,12:45:00,19570,19575,19565,19570,19
31/08/2010,12:46:00,19575,19575,19570,19570,4
31/08/2010,12:47:00,19570,19575,19565,19570,20
31/08/2010,12:48:00,19565,19570,19565,19565,8
31/08/2010,12:49:00,19565,19565,19565,19565,4
31/08/2010,12:50:00,19565,19570,19565,19565,5
31/08/2010,12:51:00,19565,19565,19565,19565,3
31/08/2010,12:52:00,19570,19570,19570,19570,3
31/08/2010,12:53:00,19565,19570,19565,19565,11
31/08/2010,12:54:00,19570,19570,19565,19565,6
31/08/2010,12:55:00,19570,19575,19565,19565,27
31/08/2010,12:56:00,19565,19565,19550,19555,43
31/08/2010,12:57:00,19555,19570,19555,19570,30
31/08/2010,12:58:00,19560,19565,19560,19565,2
31/08/2010,12:59:00,19560,19565,19555,19560,13
31/08/2010,13:00:00,19560,19560,19555,19560,12
31/08/2010,13:01:00,19555,19565,19555,19565,21
31/08/2010,13:02:00,19570,19570,19570,19570,4
31/08/2010,13:03:00,19565,19565,19565,19565,4
31/08/2010,13:04:00,19570,19570,19570,19570,3
31/08/2010,13:05:00,19565,19565,19555,19555,15
31/08/2010,13:06:00,19555,19565,19555,19565,19
31/08/2010,13:07:00,19565,19565,19565,19565,2
31/08/2010,13:08:00,19555,19565,19555,19565,7
31/08/2010,13:09:00,19570,19570,19565,19565,5
31/08/2010,13:11:00,19560,19565,19560,19560,5
31/08/2010,13:12:00,19565,19565,19565,19565,3
31/08/2010,13:13:00,19565,19565,19550,19555,13
31/08/2010,13:14:00,19560,19560,19560,19560,1
31/08/2010,13:15:00,19565,19565,19555,19555,10
31/08/2010,13:17:00,19555,19555,19555,19555,1
31/08/2010,13:18:00,19555,19555,19555,19555,2
31/08/2010,13:19:00,19555,19555,19555,19555,5
31/08/2010,13:20:00,19550,19550,19550,19550,2
31/08/2010,13:21:00,19550,19550,19540,19545,24
31/08/2010,13:22:00,19540,19540,19530,19535,18
31/08/2010,13:23:00,19540,19540,19530,19530,2
31/08/2010,13:24:00,19530,19530,19530,19530,11
31/08/2010,13:25:00,19530,19535,19525,19530,17
31/08/2010,13:26:00,19535,19535,19535,19535,2
31/08/2010,13:27:00,19535,19540,19535,19540,3
31/08/2010,13:28:00,19540,19540,19540,19540,2
31/08/2010,13:29:00,19540,19540,19540,19540,3
31/08/2010,13:30:00,19540,19550,19540,19540,17
31/08/2010,13:31:00,19545,19545,19545,19545,3
31/08/2010,13:32:00,19545,19550,19545,19550,4
31/08/2010,13:33:00,19550,19555,19550,19550,25
31/08/2010,13:35:00,19550,19555,19550,19550,4
31/08/2010,13:37:00,19550,19550,19550,19550,1
31/08/2010,13:38:00,19550,19550,19545,19545,6
31/08/2010,13:39:00,19545,19550,19540,19545,13
31/08/2010,13:40:00,19550,19550,19540,19540,8
31/08/2010,13:41:00,19540,19545,19540,19540,7
31/08/2010,13:42:00,19535,19540,19535,19540,9
31/08/2010,13:44:00,19535,19535,19535,19535,2
31/08/2010,13:45:00,19540,19545,19540,19545,4
31/08/2010,13:46:00,19545,19555,19545,19545,18
31/08/2010,13:47:00,19550,19550,19545,19545,2
31/08/2010,13:48:00,19550,19550,19550,19550,1
31/08/2010,13:49:00,19550,19555,19550,19555,2
31/08/2010,13:50:00,19555,19560,19550,19555,17
31/08/2010,13:51:00,19555,19555,19555,19555,1
31/08/2010,13:52:00,19560,19560,19555,19555,9
31/08/2010,13:53:00,19560,19565,19560,19565,8
31/08/2010,13:55:00,19565,19565,19565,19565,6
31/08/2010,13:57:00,19570,19570,19570,19570,1
31/08/2010,13:59:00,19570,19570,19570,19570,3
31/08/2010,14:00:00,19570,19590,19570,19575,80
31/08/2010,14:01:00,19575,19575,19565,19565,25
31/08/2010,14:02:00,19565,19565,19560,19560,3
31/08/2010,14:03:00,19560,19560,19560,19560,2
31/08/2010,14:04:00,19560,19560,19555,19555,8
31/08/2010,14:05:00,19560,19565,19560,19560,9
31/08/2010,14:06:00,19560,19560,19560,19560,1
31/08/2010,14:07:00,19560,19560,19555,19560,3
31/08/2010,14:08:00,19560,19560,19555,19555,5
31/08/2010,14:09:00,19560,19560,19560,19560,4
31/08/2010,14:10:00,19560,19565,19560,19565,10
31/08/2010,14:11:00,19560,19570,19560,19565,6
31/08/2010,14:12:00,19565,19565,19565,19565,4
31/08/2010,14:13:00,19565,19565,19565,19565,1
31/08/2010,14:14:00,19565,19565,19560,19560,6
31/08/2010,14:15:00,19555,19555,19555,19555,7
31/08/2010,14:16:00,19555,19555,19545,19545,25
31/08/2010,14:17:00,19545,19545,19540,19540,17
31/08/2010,14:18:00,19540,19540,19540,19540,9
31/08/2010,14:19:00,19540,19545,19540,19540,9
31/08/2010,14:20:00,19540,19540,19535,19540,18
31/08/2010,14:21:00,19540,19540,19540,19540,3
31/08/2010,14:22:00,19540,19540,19540,19540,5
31/08/2010,14:23:00,19545,19545,19540,19545,12
31/08/2010,14:24:00,19545,19550,19545,19550,8
31/08/2010,14:25:00,19550,19570,19550,19565,40
31/08/2010,14:26:00,19570,19570,19565,19570,9
31/08/2010,14:27:00,19570,19585,19570,19575,38
31/08/2010,14:28:00,19580,19580,19575,19580,13
31/08/2010,14:29:00,19575,19575,19570,19570,6
31/08/2010,14:30:00,19565,19570,19555,19565,10
31/08/2010,14:31:00,19560,19560,19560,19560,2
31/08/2010,14:32:00,19560,19565,19560,19560,10
31/08/2010,14:33:00,19565,19565,19545,19550,35
31/08/2010,14:34:00,19550,19555,19550,19555,4
31/08/2010,14:35:00,19550,19550,19520,19525,58
31/08/2010,14:36:00,19520,19530,19520,19525,18
31/08/2010,14:37:00,19520,19530,19520,19525,7
31/08/2010,14:38:00,19530,19530,19520,19525,8
31/08/2010,14:39:00,19520,19525,19520,19525,13
31/08/2010,14:40:00,19520,19525,19520,19525,14
31/08/2010,14:41:00,19525,19535,19525,19535,14
31/08/2010,14:42:00,19530,19530,19525,19525,4
31/08/2010,14:43:00,19530,19530,19530,19530,2
31/08/2010,14:44:00,19525,19525,19525,19525,6
31/08/2010,14:45:00,19525,19530,19520,19530,12
31/08/2010,14:46:00,19520,19530,19520,19530,16
31/08/2010,14:47:00,19525,19530,19525,19530,4
31/08/2010,14:48:00,19530,19535,19525,19530,17
31/08/2010,14:49:00,19535,19535,19530,19530,10
31/08/2010,14:50:00,19530,19535,19530,19535,12
31/08/2010,14:51:00,19530,19530,19530,19530,3
31/08/2010,14:52:00,19530,19535,19530,19530,8
31/08/2010,14:53:00,19530,19530,19525,19530,5
31/08/2010,14:54:00,19525,19530,19520,19520,22
31/08/2010,14:55:00,19520,19530,19520,19530,14
31/08/2010,14:56:00,19530,19530,19525,19530,10
31/08/2010,14:57:00,19530,19530,19525,19525,4
31/08/2010,14:58:00,19525,19530,19525,19530,6
31/08/2010,14:59:00,19530,19530,19500,19505,141
31/08/2010,15:00:00,19510,19555,19510,19545,150
31/08/2010,15:01:00,19550,19560,19550,19560,51
31/08/2010,15:02:00,19560,19590,19560,19585,61
31/08/2010,15:03:00,19580,19585,19570,19575,49
31/08/2010,15:04:00,19575,19590,19575,19590,40
31/08/2010,15:05:00,19590,19610,19590,19600,75
31/08/2010,15:06:00,19600,19605,19590,19600,44
31/08/2010,15:07:00,19595,19595,19590,19590,17
31/08/2010,15:08:00,19585,19590,19575,19580,41
31/08/2010,15:09:00,19580,19595,19580,19590,26
31/08/2010,15:10:00,19595,19600,19585,19600,24
31/08/2010,15:11:00,19600,19600,19595,19600,9
31/08/2010,15:12:00,19595,19600,19595,19595,7
31/08/2010,15:13:00,19590,19595,19590,19595,8
31/08/2010,15:14:00,19590,19590,19580,19590,20
31/08/2010,15:15:00,19585,19595,19585,19590,25
31/08/2010,15:16:00,19595,19600,19590,19595,12
31/08/2010,15:17:00,19590,19590,19585,19585,10
31/08/2010,15:18:00,19585,19590,19585,19590,9
31/08/2010,15:19:00,19595,19595,19580,19580,11
31/08/2010,15:20:00,19580,19585,19580,19585,10
31/08/2010,15:21:00,19580,19590,19580,19590,14
31/08/2010,15:22:00,19595,19595,19585,19585,14
31/08/2010,15:23:00,19585,19585,19570,19570,31
31/08/2010,15:24:00,19565,19575,19565,19575,13
31/08/2010,15:25:00,19570,19575,19570,19570,10
31/08/2010,15:26:00,19570,19575,19570,19575,4
31/08/2010,15:27:00,19570,19580,19570,19570,17
31/08/2010,15:28:00,19575,19580,19570,19570,8
31/08/2010,15:29:00,19565,19565,19560,19565,20
31/08/2010,15:30:00,19565,19575,19555,19570,42
31/08/2010,15:31:00,19570,19590,19560,19585,55
31/08/2010,15:32:00,19580,19585,19550,19550,32
31/08/2010,15:33:00,19550,19585,19545,19570,61
31/08/2010,15:34:00,19570,19570,19570,19570,6
31/08/2010,15:35:00,19560,19570,19540,19540,120
31/08/2010,15:36:00,19540,19550,19520,19525,136
31/08/2010,15:37:00,19525,19525,19505,19525,76
31/08/2010,15:38:00,19525,19535,19525,19530,28
31/08/2010,15:39:00,19530,19535,19520,19530,20
31/08/2010,15:40:00,19520,19520,19495,19500,66
31/08/2010,15:41:00,19505,19505,19495,19505,36
31/08/2010,15:42:00,19510,19550,19510,19530,54
31/08/2010,15:43:00,19540,19550,19525,19540,43
31/08/2010,15:44:00,19535,19540,19515,19525,38
31/08/2010,15:45:00,19525,19545,19525,19535,69
31/08/2010,15:46:00,19530,19580,19525,19580,51
31/08/2010,15:47:00,19575,19590,19560,19565,62
31/08/2010,15:48:00,19570,19590,19565,19570,38
31/08/2010,15:49:00,19575,19630,19575,19605,149
31/08/2010,15:50:00,19610,19620,19600,19605,45
31/08/2010,15:51:00,19605,19625,19605,19620,32
31/08/2010,15:52:00,19620,19620,19590,19590,39
31/08/2010,15:53:00,19595,19610,19590,19590,28
31/08/2010,15:54:00,19590,19615,19580,19615,130
31/08/2010,15:55:00,19615,19650,19615,19615,166
31/08/2010,15:56:00,19620,19625,19605,19615,41
31/08/2010,15:57:00,19610,19620,19600,19605,48
31/08/2010,15:58:00,19610,19610,19585,19595,26
31/08/2010,15:59:00,19595,19600,19555,19585,80
31/08/2010,16:00:00,19590,19715,19590,19685,364
31/08/2010,16:01:00,19685,19700,19675,19695,72
31/08/2010,16:02:00,19695,19700,19680,19700,72
31/08/2010,16:03:00,19705,19735,19695,19715,195
31/08/2010,16:04:00,19720,19735,19700,19700,154
31/08/2010,16:05:00,19705,19720,19700,19720,79
31/08/2010,16:06:00,19710,19715,19700,19715,47
31/08/2010,16:07:00,19720,19735,19710,19725,113
31/08/2010,16:08:00,19720,19730,19715,19715,59
31/08/2010,16:09:00,19710,19740,19710,19735,49
31/08/2010,16:10:00,19735,19760,19730,19760,170
31/08/2010,16:11:00,19755,19770,19745,19765,87
31/08/2010,16:12:00,19770,19785,19760,19770,57
31/08/2010,16:13:00,19775,19775,19750,19755,61
31/08/2010,16:14:00,19755,19765,19750,19760,73
31/08/2010,16:15:00,19760,19785,19760,19780,64
31/08/2010,16:16:00,19775,19775,19760,19760,45
31/08/2010,16:17:00,19755,19760,19745,19745,88
31/08/2010,16:18:00,19740,19750,19735,19750,32
31/08/2010,16:19:00,19745,19760,19735,19735,61
31/08/2010,16:20:00,19735,19735,19720,19735,69
31/08/2010,16:21:00,19735,19735,19720,19720,31
31/08/2010,16:22:00,19720,19735,19710,19720,63
31/08/2010,16:23:00,19730,19730,19715,19720,26
31/08/2010,16:24:00,19705,19715,19695,19695,43
31/08/2010,16:25:00,19705,19710,19695,19700,34
31/08/2010,16:26:00,19700,19715,19695,19710,62
31/08/2010,16:27:00,19710,19725,19705,19720,27
31/08/2010,16:28:00,19720,19730,19715,19720,110
31/08/2010,16:29:00,19720,19750,19720,19750,31
31/08/2010,16:30:00,19750,19755,19730,19740,56
31/08/2010,16:31:00,19745,19755,19745,19745,54
31/08/2010,16:32:00,19750,19765,19740,19765,31
31/08/2010,16:33:00,19760,19765,19750,19760,47
31/08/2010,16:34:00,19760,19760,19740,19745,35
31/08/2010,16:35:00,19745,19750,19730,19745,39
31/08/2010,16:36:00,19745,19745,19740,19740,10
31/08/2010,16:37:00,19740,19745,19725,19725,58
31/08/2010,16:38:00,19725,19730,19705,19710,60
31/08/2010,16:39:00,19705,19715,19695,19710,48
31/08/2010,16:40:00,19705,19715,19685,19695,54
31/08/2010,16:41:00,19700,19715,19680,19705,82
31/08/2010,16:42:00,19700,19705,19695,19695,34
31/08/2010,16:43:00,19695,19710,19695,19695,28
31/08/2010,16:44:00,19700,19715,19695,19710,32
31/08/2010,16:45:00,19710,19710,19680,19680,70
31/08/2010,16:46:00,19675,19690,19665,19685,67
31/08/2010,16:47:00,19680,19690,19680,19685,31
31/08/2010,16:48:00,19690,19690,19680,19690,36
31/08/2010,16:49:00,19685,19695,19685,19685,33
31/08/2010,16:50:00,19695,19700,19690,19695,63
31/08/2010,16:51:00,19700,19720,19700,19720,69
31/08/2010,16:52:00,19720,19735,19715,19735,42
31/08/2010,16:53:00,19735,19740,19725,19735,64
31/08/2010,16:54:00,19735,19735,19715,19715,61
31/08/2010,16:55:00,19710,19730,19710,19715,64
31/08/2010,16:56:00,19715,19715,19710,19710,23
31/08/2010,16:57:00,19715,19735,19715,19730,27
31/08/2010,16:58:00,19730,19735,19725,19735,57
31/08/2010,16:59:00,19735,19740,19730,19740,37
31/08/2010,17:00:00,19740,19775,19740,19775,209
31/08/2010,17:01:00,19775,19775,19760,19765,40
31/08/2010,17:02:00,19770,19775,19765,19770,32
31/08/2010,17:03:00,19770,19770,19760,19765,42
31/08/2010,17:04:00,19760,19765,19755,19755,35
31/08/2010,17:05:00,19760,19775,19760,19775,56
31/08/2010,17:06:00,19770,19770,19740,19740,66
31/08/2010,17:07:00,19740,19750,19730,19735,45
31/08/2010,17:08:00,19735,19735,19730,19735,27
31/08/2010,17:09:00,19735,19735,19725,19730,24
31/08/2010,17:10:00,19730,19735,19715,19720,43
31/08/2010,17:11:00,19720,19720,19710,19715,20
31/08/2010,17:12:00,19720,19730,19720,19730,36
31/08/2010,17:13:00,19730,19740,19725,19740,43
31/08/2010,17:14:00,19740,19745,19730,19740,35
31/08/2010,17:15:00,19740,19760,19730,19755,87
31/08/2010,17:16:00,19750,19750,19730,19740,48
31/08/2010,17:17:00,19735,19745,19725,19725,63
31/08/2010,17:18:00,19730,19730,19715,19715,61
31/08/2010,17:19:00,19720,19725,19705,19710,69
31/08/2010,17:20:00,19705,19710,19690,19705,133
31/08/2010,17:21:00,19710,19745,19710,19745,96
31/08/2010,17:22:00,19745,19750,19725,19735,52
31/08/2010,17:23:00,19735,19740,19730,19735,34
31/08/2010,17:24:00,19735,19750,19730,19735,142
31/08/2010,17:25:00,19735,19785,19735,19765,132
31/08/2010,17:26:00,19770,19780,19755,19760,104
31/08/2010,17:27:00,19765,19770,19755,19755,57
31/08/2010,17:28:00,19755,19755,19735,19740,114
31/08/2010,17:29:00,19740,19755,19720,19720,261
31/08/2010,17:30:00,19715,19740,19695,19695,216
31/08/2010,17:31:00,19700,19720,19695,19700,112
31/08/2010,17:32:00,19700,19705,19695,19705,33
31/08/2010,17:33:00,19710,19715,19705,19715,21
31/08/2010,17:34:00,19715,19740,19710,19720,77
31/08/2010,17:35:00,19715,19720,19700,19700,93
31/08/2010,17:36:00,19710,19735,19700,19735,72
31/08/2010,17:37:00,19735,19740,19715,19715,64
31/08/2010,17:38:00,19720,19725,19705,19705,65
31/08/2010,17:39:00,19710,19710,19685,19690,87