DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/08/2010,11:15:00,19645,19645,19635,19645,38
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
30/08/2010,09:00:00,19930,19930,19870,19920,445
30/08/2010,09:03:00,19920,19945,19900,19940,249
30/08/2010,09:06:00,19935,19935,19915,19920,92
30/08/2010,09:09:00,19915,19920,19885,19890,70
30/08/2010,09:12:00,19890,19900,19885,19890,77
30/08/2010,09:15:00,19890,19915,19885,19885,79
30/08/2010,09:18:00,19885,19890,19855,19865,123
30/08/2010,09:21:00,19865,19875,19855,19875,62
30/08/2010,09:24:00,19880,19880,19860,19860,84
30/08/2010,09:27:00,19865,19895,19865,19875,85
30/08/2010,09:30:00,19875,19930,19870,19920,145
30/08/2010,09:33:00,19920,19935,19915,19915,79
30/08/2010,09:36:00,19920,19925,19905,19910,95
30/08/2010,09:39:00,19910,19910,19870,19875,105
30/08/2010,09:42:00,19870,19890,19870,19880,46
30/08/2010,09:45:00,19880,19895,19875,19885,42
30/08/2010,09:48:00,19890,19895,19885,19885,20
30/08/2010,09:51:00,19890,19905,19885,19905,23
30/08/2010,09:54:00,19905,19910,19905,19910,17
30/08/2010,09:57:00,19910,19910,19905,19910,50
30/08/2010,10:00:00,19910,19930,19905,19905,152
30/08/2010,10:03:00,19905,19915,19905,19915,10
30/08/2010,10:06:00,19915,19915,19905,19910,24
30/08/2010,10:09:00,19910,19910,19895,19900,28
30/08/2010,10:12:00,19905,19905,19895,19905,25
30/08/2010,10:15:00,19905,19915,19905,19910,18
30/08/2010,10:18:00,19910,19915,19905,19915,22
30/08/2010,10:21:00,19910,19910,19900,19905,29
30/08/2010,10:24:00,19900,19900,19885,19895,43
30/08/2010,10:27:00,19895,19895,19885,19890,19
30/08/2010,10:30:00,19895,19895,19875,19875,39
30/08/2010,10:33:00,19880,19885,19870,19880,40
30/08/2010,10:36:00,19880,19880,19875,19875,18
30/08/2010,10:39:00,19880,19880,19875,19880,10
30/08/2010,10:42:00,19885,19895,19875,19890,24
30/08/2010,10:45:00,19890,19895,19885,19885,14
30/08/2010,10:48:00,19885,19890,19880,19890,15
30/08/2010,10:51:00,19890,19890,19885,19890,16
30/08/2010,10:54:00,19890,19890,19885,19885,19
30/08/2010,10:57:00,19885,19890,19885,19890,16
30/08/2010,11:00:00,19895,19900,19875,19875,51
30/08/2010,11:03:00,19880,19880,19870,19870,15
30/08/2010,11:06:00,19870,19875,19870,19875,8
30/08/2010,11:09:00,19875,19875,19875,19875,3
30/08/2010,11:12:00,19880,19885,19880,19880,11
30/08/2010,11:15:00,19885,19890,19885,19890,25
30/08/2010,11:18:00,19885,19900,19885,19900,40
30/08/2010,11:21:00,19895,19910,19890,19890,58
30/08/2010,11:24:00,19890,19900,19890,19890,25
30/08/2010,11:27:00,19895,19900,19895,19895,20
30/08/2010,11:30:00,19895,19895,19880,19885,32
30/08/2010,11:33:00,19885,19900,19885,19900,58
30/08/2010,11:36:00,19900,19905,19895,19895,8
30/08/2010,11:39:00,19895,19895,19885,19890,11
30/08/2010,11:42:00,19890,19895,19885,19895,23
30/08/2010,11:45:00,19895,19895,19885,19890,28
30/08/2010,11:48:00,19880,19885,19875,19880,24
30/08/2010,11:51:00,19880,19880,19875,19875,9
30/08/2010,11:54:00,19870,19870,19845,19855,121
30/08/2010,11:57:00,19855,19855,19850,19850,29
30/08/2010,12:00:00,19850,19850,19805,19820,199
30/08/2010,12:03:00,19820,19825,19815,19815,10
30/08/2010,12:06:00,19820,19820,19805,19805,34
30/08/2010,12:09:00,19805,19810,19790,19800,68
30/08/2010,12:12:00,19795,19815,19795,19810,45
30/08/2010,12:15:00,19810,19815,19800,19800,51
30/08/2010,12:18:00,19800,19810,19795,19810,39
30/08/2010,12:21:00,19805,19815,19805,19805,23
30/08/2010,12:24:00,19810,19830,19810,19830,19
30/08/2010,12:27:00,19830,19830,19810,19810,21
30/08/2010,12:30:00,19810,19810,19795,19795,43
30/08/2010,12:33:00,19795,19800,19790,19795,54
30/08/2010,12:36:00,19795,19795,19795,19795,9
30/08/2010,12:39:00,19795,19800,19760,19775,103
30/08/2010,12:42:00,19765,19785,19765,19780,40
30/08/2010,12:45:00,19785,19790,19780,19790,13
30/08/2010,12:48:00,19790,19790,19780,19785,43
30/08/2010,12:51:00,19775,19775,19770,19775,23
30/08/2010,12:54:00,19770,19770,19755,19765,61
30/08/2010,12:57:00,19760,19760,19745,19750,53
30/08/2010,13:00:00,19750,19755,19745,19750,44
30/08/2010,13:03:00,19745,19760,19745,19755,56
30/08/2010,13:06:00,19760,19760,19725,19730,80
30/08/2010,13:09:00,19725,19730,19715,19720,52
30/08/2010,13:12:00,19725,19735,19715,19715,58
30/08/2010,13:15:00,19710,19725,19710,19725,44
30/08/2010,13:18:00,19730,19745,19730,19745,39
30/08/2010,13:21:00,19745,19750,19740,19750,59
30/08/2010,13:24:00,19745,19745,19730,19735,38
30/08/2010,13:27:00,19735,19760,19730,19760,38
30/08/2010,13:30:00,19760,19770,19755,19765,49
30/08/2010,13:33:00,19770,19780,19770,19775,55
30/08/2010,13:36:00,19775,19780,19775,19775,24
30/08/2010,13:39:00,19775,19775,19760,19760,27
30/08/2010,13:42:00,19760,19760,19755,19760,3
30/08/2010,13:45:00,19765,19765,19755,19755,8
30/08/2010,13:48:00,19755,19755,19750,19755,23
30/08/2010,13:51:00,19755,19755,19755,19755,2
30/08/2010,13:54:00,19750,19755,19750,19750,10
30/08/2010,13:57:00,19750,19750,19745,19750,18
30/08/2010,14:00:00,19745,19765,19745,19760,22
30/08/2010,14:03:00,19755,19755,19735,19735,33
30/08/2010,14:06:00,19735,19735,19725,19725,71
30/08/2010,14:09:00,19725,19730,19720,19725,19
30/08/2010,14:12:00,19730,19735,19730,19730,4
30/08/2010,14:15:00,19730,19730,19720,19720,10
30/08/2010,14:18:00,19725,19730,19725,19725,12
30/08/2010,14:21:00,19720,19730,19715,19730,17
30/08/2010,14:24:00,19730,19730,19725,19725,6
30/08/2010,14:27:00,19730,19745,19715,19730,46
30/08/2010,14:30:00,19740,19785,19740,19785,119
30/08/2010,14:33:00,19780,19790,19780,19790,36
30/08/2010,14:36:00,19790,19790,19775,19775,25
30/08/2010,14:39:00,19770,19770,19740,19740,76
30/08/2010,14:42:00,19745,19750,19740,19740,23
30/08/2010,14:45:00,19735,19735,19725,19730,51
30/08/2010,14:48:00,19735,19735,19705,19710,47
30/08/2010,14:51:00,19710,19710,19675,19685,187
30/08/2010,14:54:00,19690,19690,19670,19675,133
30/08/2010,14:57:00,19675,19695,19675,19690,24
30/08/2010,15:00:00,19690,19690,19675,19685,87
30/08/2010,15:03:00,19685,19690,19680,19690,21
30/08/2010,15:06:00,19690,19695,19685,19695,21
30/08/2010,15:09:00,19695,19695,19685,19690,38
30/08/2010,15:12:00,19690,19710,19690,19710,48
30/08/2010,15:15:00,19705,19710,19705,19710,14
30/08/2010,15:18:00,19715,19720,19710,19710,80
30/08/2010,15:21:00,19710,19720,19710,19710,98
30/08/2010,15:24:00,19715,19720,19705,19710,80
30/08/2010,15:27:00,19705,19710,19695,19700,63
30/08/2010,15:30:00,19700,19715,19695,19710,87
30/08/2010,15:33:00,19700,19715,19680,19715,92
30/08/2010,15:36:00,19720,19740,19705,19735,169
30/08/2010,15:39:00,19735,19735,19710,19730,113
30/08/2010,15:42:00,19720,19740,19715,19740,47
30/08/2010,15:45:00,19735,19780,19735,19775,157
30/08/2010,15:48:00,19775,19780,19765,19780,37
30/08/2010,15:51:00,19770,19770,19745,19755,95
30/08/2010,15:54:00,19760,19770,19750,19770,83
30/08/2010,15:57:00,19770,19780,19760,19780,39
30/08/2010,16:00:00,19780,19780,19750,19770,58
30/08/2010,16:03:00,19765,19770,19760,19770,26
30/08/2010,16:06:00,19765,19775,19760,19760,26
30/08/2010,16:09:00,19765,19765,19735,19735,66
30/08/2010,16:12:00,19735,19735,19720,19735,84
30/08/2010,16:15:00,19735,19735,19680,19695,158
30/08/2010,16:18:00,19695,19700,19665,19675,143
30/08/2010,16:21:00,19675,19695,19665,19675,131
30/08/2010,16:24:00,19670,19680,19635,19645,245
30/08/2010,16:27:00,19645,19655,19640,19650,107
30/08/2010,16:30:00,19645,19645,19615,19625,150
30/08/2010,16:33:00,19620,19665,19615,19660,141
30/08/2010,16:36:00,19660,19675,19660,19670,70
30/08/2010,16:39:00,19670,19670,19650,19655,50
30/08/2010,16:42:00,19655,19665,19650,19665,35
30/08/2010,16:45:00,19665,19680,19655,19680,70
30/08/2010,16:48:00,19675,19700,19675,19700,68
30/08/2010,16:51:00,19705,19710,19695,19700,46
30/08/2010,16:54:00,19700,19715,19695,19705,317
30/08/2010,16:57:00,19705,19705,19695,19700,17
30/08/2010,17:00:00,19700,19705,19680,19685,111
30/08/2010,17:03:00,19685,19690,19670,19675,55
30/08/2010,17:06:00,19670,19670,19660,19665,53
30/08/2010,17:09:00,19665,19680,19665,19670,52
30/08/2010,17:12:00,19675,19680,19675,19675,21
30/08/2010,17:15:00,19675,19685,19665,19685,42
30/08/2010,17:18:00,19680,19705,19680,19705,106
30/08/2010,17:21:00,19705,19705,19685,19690,89
30/08/2010,17:24:00,19685,19730,19680,19715,303
30/08/2010,17:27:00,19715,19715,19695,19695,98
30/08/2010,17:30:00,19705,19725,19690,19705,99
30/08/2010,17:33:00,19710,19715,19695,19710,41
30/08/2010,17:36:00,19705,19710,19700,19710,45
30/08/2010,17:39:00,19715,19725,19715,19720,46
31/08/2010,09:00:00,19420,19440,19385,19435,444
31/08/2010,09:03:00,19430,19445,19410,19415,419
31/08/2010,09:06:00,19415,19430,19400,19420,326
31/08/2010,09:09:00,19425,19470,19425,19470,267
31/08/2010,09:12:00,19465,19475,19460,19465,118
31/08/2010,09:15:00,19470,19470,19435,19440,113
31/08/2010,09:18:00,19440,19470,19435,19455,109
31/08/2010,09:21:00,19460,19465,19450,19465,156
31/08/2010,09:24:00,19465,19485,19460,19470,202
31/08/2010,09:27:00,19470,19475,19435,19440,167
31/08/2010,09:30:00,19445,19455,19435,19450,123
31/08/2010,09:33:00,19450,19450,19375,19410,438
31/08/2010,09:36:00,19410,19440,19405,19425,191
31/08/2010,09:39:00,19420,19460,19415,19455,156
31/08/2010,09:42:00,19460,19475,19440,19445,167
31/08/2010,09:45:00,19445,19475,19445,19460,101
31/08/2010,09:48:00,19460,19460,19430,19435,175
31/08/2010,09:51:00,19440,19460,19440,19450,60
31/08/2010,09:54:00,19455,19470,19445,19445,61
31/08/2010,09:57:00,19455,19470,19445,19445,75
31/08/2010,10:00:00,19445,19495,19445,19480,223
31/08/2010,10:03:00,19485,19485,19450,19455,86
31/08/2010,10:06:00,19455,19460,19435,19445,100
31/08/2010,10:09:00,19440,19460,19425,19440,114
31/08/2010,10:12:00,19440,19465,19440,19455,44
31/08/2010,10:15:00,19455,19525,19455,19520,195
31/08/2010,10:18:00,19525,19535,19505,19505,178
31/08/2010,10:21:00,19505,19525,19505,19525,59
31/08/2010,10:24:00,19525,19525,19505,19510,83
31/08/2010,10:27:00,19510,19515,19505,19515,47
31/08/2010,10:30:00,19510,19520,19505,19515,73
31/08/2010,10:33:00,19515,19525,19510,19525,52
31/08/2010,10:36:00,19525,19535,19525,19530,91
31/08/2010,10:39:00,19525,19545,19525,19540,118
31/08/2010,10:42:00,19535,19535,19520,19520,60
31/08/2010,10:45:00,19525,19525,19515,19515,19
31/08/2010,10:48:00,19515,19530,19510,19525,37
31/08/2010,10:51:00,19520,19525,19520,19525,22
31/08/2010,10:54:00,19525,19530,19520,19525,30
31/08/2010,10:57:00,19530,19530,19510,19520,39
31/08/2010,11:00:00,19520,19535,19505,19505,72
31/08/2010,11:03:00,19505,19520,19455,19480,259
31/08/2010,11:06:00,19480,19485,19455,19460,112
31/08/2010,11:09:00,19460,19465,19440,19460,108
31/08/2010,11:12:00,19465,19470,19455,19460,18
31/08/2010,11:15:00,19465,19495,19465,19485,99
31/08/2010,11:18:00,19490,19520,19485,19515,73
31/08/2010,11:21:00,19520,19520,19505,19520,68
31/08/2010,11:24:00,19520,19575,19520,19570,187
31/08/2010,11:27:00,19565,19595,19565,19585,153
31/08/2010,11:30:00,19585,19600,19580,19595,121
31/08/2010,11:33:00,19600,19610,19575,19610,130
31/08/2010,11:36:00,19605,19635,19605,19610,248
31/08/2010,11:39:00,19610,19610,19595,19605,115
31/08/2010,11:42:00,19605,19620,19605,19620,87
31/08/2010,11:45:00,19620,19625,19615,19615,72
31/08/2010,11:48:00,19615,19630,19605,19605,89
31/08/2010,11:51:00,19610,19615,19605,19615,33
31/08/2010,11:54:00,19620,19620,19605,19615,37
31/08/2010,11:57:00,19610,19630,19610,19620,54
31/08/2010,12:00:00,19625,19640,19620,19625,93
31/08/2010,12:03:00,19625,19625,19610,19615,47
31/08/2010,12:06:00,19620,19620,19590,19600,71
31/08/2010,12:09:00,19600,19605,19580,19590,52
31/08/2010,12:12:00,19590,19600,19585,19590,16
31/08/2010,12:15:00,19590,19590,19575,19580,44
31/08/2010,12:18:00,19575,19575,19565,19570,43
31/08/2010,12:21:00,19575,19585,19575,19585,39
31/08/2010,12:24:00,19590,19590,19575,19575,31
31/08/2010,12:27:00,19585,19585,19580,19585,13
31/08/2010,12:30:00,19585,19585,19580,19585,26
31/08/2010,12:33:00,19585,19590,19580,19590,33
31/08/2010,12:36:00,19590,19605,19590,19595,69
31/08/2010,12:39:00,19595,19595,19590,19590,16
31/08/2010,12:42:00,19585,19585,19570,19580,60
31/08/2010,12:45:00,19570,19575,19565,19570,43
31/08/2010,12:48:00,19565,19570,19565,19565,17
31/08/2010,12:51:00,19565,19570,19565,19565,17
31/08/2010,12:54:00,19570,19575,19550,19555,76
31/08/2010,12:57:00,19555,19570,19555,19560,45
31/08/2010,13:00:00,19560,19570,19555,19570,37
31/08/2010,13:03:00,19565,19570,19555,19555,22
31/08/2010,13:06:00,19555,19565,19555,19565,28
31/08/2010,13:09:00,19570,19570,19560,19560,10
31/08/2010,13:12:00,19565,19565,19550,19560,17
31/08/2010,13:15:00,19565,19565,19555,19555,11
31/08/2010,13:18:00,19555,19555,19550,19550,9
31/08/2010,13:21:00,19550,19550,19530,19530,44
31/08/2010,13:24:00,19530,19535,19525,19535,30
31/08/2010,13:27:00,19535,19540,19535,19540,8
31/08/2010,13:30:00,19540,19550,19540,19550,24
31/08/2010,13:33:00,19550,19555,19550,19550,29
31/08/2010,13:36:00,19550,19550,19545,19545,7
31/08/2010,13:39:00,19545,19550,19540,19540,28
31/08/2010,13:42:00,19535,19540,19535,19535,11
31/08/2010,13:45:00,19540,19555,19540,19545,24
31/08/2010,13:48:00,19550,19560,19550,19555,20
31/08/2010,13:51:00,19555,19565,19555,19565,18
31/08/2010,13:54:00,19565,19565,19565,19565,6
31/08/2010,13:57:00,19570,19570,19570,19570,4
31/08/2010,14:00:00,19570,19590,19560,19560,108
31/08/2010,14:03:00,19560,19565,19555,19560,19
31/08/2010,14:06:00,19560,19560,19555,19555,9
31/08/2010,14:09:00,19560,19570,19560,19565,20
31/08/2010,14:12:00,19565,19565,19560,19560,11
31/08/2010,14:15:00,19555,19555,19540,19540,49
31/08/2010,14:18:00,19540,19545,19535,19540,36
31/08/2010,14:21:00,19540,19545,19540,19545,20
31/08/2010,14:24:00,19545,19570,19545,19570,57
31/08/2010,14:27:00,19570,19585,19570,19570,57
31/08/2010,14:30:00,19565,19570,19555,19560,22
31/08/2010,14:33:00,19565,19565,19520,19525,97
31/08/2010,14:36:00,19520,19530,19520,19525,33
31/08/2010,14:39:00,19520,19535,19520,19535,41
31/08/2010,14:42:00,19530,19530,19525,19525,12
31/08/2010,14:45:00,19525,19530,19520,19530,32
31/08/2010,14:48:00,19530,19535,19525,19535,39
31/08/2010,14:51:00,19530,19535,19525,19530,16
31/08/2010,14:54:00,19525,19530,19520,19530,46
31/08/2010,14:57:00,19530,19530,19500,19505,151
31/08/2010,15:00:00,19510,19590,19510,19585,262
31/08/2010,15:03:00,19580,19610,19570,19600,164
31/08/2010,15:06:00,19600,19605,19575,19580,102
31/08/2010,15:09:00,19580,19600,19580,19600,59
31/08/2010,15:12:00,19595,19600,19580,19590,35
31/08/2010,15:15:00,19585,19600,19585,19585,47
31/08/2010,15:18:00,19585,19595,19580,19585,30
31/08/2010,15:21:00,19580,19595,19570,19570,59
31/08/2010,15:24:00,19565,19575,19565,19575,27
31/08/2010,15:27:00,19570,19580,19560,19565,45
31/08/2010,15:30:00,19565,19590,19550,19550,129
31/08/2010,15:33:00,19550,19585,19540,19540,187
31/08/2010,15:36:00,19540,19550,19505,19530,240
31/08/2010,15:39:00,19530,19535,19495,19505,122
31/08/2010,15:42:00,19510,19550,19510,19525,135
31/08/2010,15:45:00,19525,19590,19525,19565,182
31/08/2010,15:48:00,19570,19630,19565,19605,232
31/08/2010,15:51:00,19605,19625,19590,19590,99
31/08/2010,15:54:00,19590,19650,19580,19615,337
31/08/2010,15:57:00,19610,19620,19555,19585,154
31/08/2010,16:00:00,19590,19715,19590,19700,508
31/08/2010,16:03:00,19705,19735,19695,19720,428
31/08/2010,16:06:00,19710,19735,19700,19715,219
31/08/2010,16:09:00,19710,19770,19710,19765,306
31/08/2010,16:12:00,19770,19785,19750,19760,191
31/08/2010,16:15:00,19760,19785,19745,19745,197
31/08/2010,16:18:00,19740,19760,19720,19735,162
31/08/2010,16:21:00,19735,19735,19710,19720,120
31/08/2010,16:24:00,19705,19715,19695,19710,139
31/08/2010,16:27:00,19710,19750,19705,19750,168
31/08/2010,16:30:00,19750,19765,19730,19765,141
31/08/2010,16:33:00,19760,19765,19730,19745,121
31/08/2010,16:36:00,19745,19745,19705,19710,128
31/08/2010,16:39:00,19705,19715,19680,19705,184
31/08/2010,16:42:00,19700,19715,19695,19710,94
31/08/2010,16:45:00,19710,19710,19665,19685,168
31/08/2010,16:48:00,19690,19700,19680,19695,132
31/08/2010,16:51:00,19700,19740,19700,19735,175
31/08/2010,16:54:00,19735,19735,19710,19710,148
31/08/2010,16:57:00,19715,19740,19715,19740,121
31/08/2010,17:00:00,19740,19775,19740,19770,281
31/08/2010,17:03:00,19770,19775,19755,19775,133
31/08/2010,17:06:00,19770,19770,19730,19735,138
31/08/2010,17:09:00,19735,19735,19710,19715,87
31/08/2010,17:12:00,19720,19745,19720,19740,114
31/08/2010,17:15:00,19740,19760,19725,19725,198
31/08/2010,17:18:00,19730,19730,19690,19705,263
31/08/2010,17:21:00,19710,19750,19710,19735,182
31/08/2010,17:24:00,19735,19785,19730,19760,378
31/08/2010,17:27:00,19765,19770,19720,19720,432
31/08/2010,17:30:00,19715,19740,19695,19705,361
31/08/2010,17:33:00,19710,19740,19700,19700,191
31/08/2010,17:36:00,19710,19740,19700,19705,201
31/08/2010,17:39:00,19710,19710,19685,19690,87
01/09/2010,09:00:00,19775,19805,19740,19760,442
01/09/2010,09:03:00,19765,19770,19745,19745,155
01/09/2010,09:06:00,19745,19750,19715,19745,233
01/09/2010,09:09:00,19745,19750,19720,19720,159
01/09/2010,09:12:00,19725,19725,19665,19700,292
01/09/2010,09:15:00,19695,19730,19685,19725,204
01/09/2010,09:18:00,19725,19725,19690,19690,173
01/09/2010,09:21:00,19690,19710,19685,19695,117
01/09/2010,09:24:00,19700,19705,19685,19700,224
01/09/2010,09:27:00,19700,19705,19690,19705,110
01/09/2010,09:30:00,19700,19720,19680,19710,223
01/09/2010,09:33:00,19710,19710,19695,19705,90
01/09/2010,09:36:00,19700,19700,19680,19680,155
01/09/2010,09:39:00,19675,19675,19625,19640,424
01/09/2010,09:42:00,19635,19645,19625,19640,95
01/09/2010,09:45:00,19635,19640,19590,19605,251
01/09/2010,09:48:00,19600,19630,19600,19615,151
01/09/2010,09:51:00,19615,19640,19605,19640,136
01/09/2010,09:54:00,19640,19655,19635,19655,151
01/09/2010,09:57:00,19650,19655,19635,19655,83
01/09/2010,10:00:00,19660,19680,19655,19675,319
01/09/2010,10:03:00,19680,19680,19665,19675,141
01/09/2010,10:06:00,19675,19675,19660,19665,70
01/09/2010,10:09:00,19665,19670,19630,19640,82
01/09/2010,10:12:00,19640,19650,19630,19640,40
01/09/2010,10:15:00,19645,19670,19640,19655,107
01/09/2010,10:18:00,19650,19670,19650,19665,55
01/09/2010,10:21:00,19670,19690,19660,19690,91
01/09/2010,10:24:00,19695,19695,19680,19680,33
01/09/2010,10:27:00,19680,19680,19650,19670,73
01/09/2010,10:30:00,19670,19670,19655,19655,22
01/09/2010,10:33:00,19655,19680,19655,19665,23
01/09/2010,10:36:00,19665,19670,19645,19645,26
01/09/2010,10:39:00,19650,19695,19650,19690,108
01/09/2010,10:42:00,19690,19730,19690,19725,97
01/09/2010,10:45:00,19730,19755,19730,19740,179
01/09/2010,10:48:00,19740,19780,19740,19775,128
01/09/2010,10:51:00,19775,19780,19760,19765,97
01/09/2010,10:54:00,19765,19780,19765,19775,80
01/09/2010,10:57:00,19770,19835,19770,19830,219
01/09/2010,11:00:00,19835,19860,19815,19860,290
01/09/2010,11:03:00,19855,19860,19825,19830,174
01/09/2010,11:06:00,19830,19835,19800,19820,135
01/09/2010,11:09:00,19820,19830,19800,19825,62
01/09/2010,11:12:00,19825,19825,19820,19820,22
01/09/2010,11:15:00,19815,19815,19810,19815,29
01/09/2010,11:18:00,19815,19845,19815,19840,59
01/09/2010,11:21:00,19835,19840,19810,19810,76
01/09/2010,11:24:00,19810,19870,19810,19855,130
01/09/2010,11:27:00,19860,19910,19855,19905,203
01/09/2010,11:30:00,19905,19920,19900,19905,177
01/09/2010,11:33:00,19905,19940,19905,19920,204
01/09/2010,11:36:00,19925,19930,19915,19915,113
01/09/2010,11:39:00,19920,19920,19910,19915,83
01/09/2010,11:42:00,19915,19945,19910,19935,143
01/09/2010,11:45:00,19930,19935,19925,19930,77
01/09/2010,11:48:00,19935,20020,19935,20005,560
01/09/2010,11:51:00,20005,20040,19995,20025,385
01/09/2010,11:54:00,20030,20040,20000,20005,166
01/09/2010,11:57:00,20010,20020,20000,20015,211
01/09/2010,12:00:00,20005,20030,19995,20030,245
01/09/2010,12:03:00,20030,20035,20010,20015,134
01/09/2010,12:06:00,20010,20020,20010,20020,30
01/09/2010,12:09:00,20015,20015,20010,20015,51
01/09/2010,12:12:00,20015,20025,20010,20025,87
01/09/2010,12:15:00,20030,20050,20025,20040,109
01/09/2010,12:18:00,20040,20045,20020,20025,76
01/09/2010,12:21:00,20020,20020,20005,20015,97
01/09/2010,12:24:00,20015,20020,20005,20005,37
01/09/2010,12:27:00,20005,20010,19990,19995,62
01/09/2010,12:30:00,20000,20005,19980,19995,124
01/09/2010,12:33:00,19995,20000,19985,19995,30
01/09/2010,12:36:00,19990,20005,19990,20000,33
01/09/2010,12:39:00,20000,20000,19995,19995,12
01/09/2010,12:42:00,19995,19995,19975,19975,59
01/09/2010,12:45:00,19980,19990,19975,19990,47
01/09/2010,12:48:00,19990,20005,19990,19995,75
01/09/2010,12:51:00,20000,20000,19990,19990,39
01/09/2010,12:54:00,19995,20000,19995,20000,17
01/09/2010,12:57:00,20000,20020,20000,20015,91
01/09/2010,13:00:00,20020,20030,20010,20015,104
01/09/2010,13:03:00,20015,20025,20015,20020,70
01/09/2010,13:06:00,20020,20020,20015,20020,30
01/09/2010,13:09:00,20020,20030,20020,20025,34
01/09/2010,13:12:00,20025,20035,20020,20020,26
01/09/2010,13:15:00,20025,20030,20020,20025,11
01/09/2010,13:18:00,20020,20020,20010,20020,34
01/09/2010,13:21:00,20020,20025,20005,20005,59
01/09/2010,13:24:00,20010,20010,19985,19995,62
01/09/2010,13:27:00,19995,19995,19980,19990,26
01/09/2010,13:30:00,19985,20005,19985,19995,31
01/09/2010,13:33:00,19995,20010,19995,20005,51
01/09/2010,13:36:00,20000,20015,20000,20005,48
01/09/2010,13:39:00,20005,20005,20000,20000,14
01/09/2010,13:42:00,20005,20015,19995,20005,37
01/09/2010,13:45:00,20010,20015,20005,20005,12
01/09/2010,13:48:00,20015,20035,20010,20030,45
01/09/2010,13:51:00,20035,20035,20020,20025,17
01/09/2010,13:54:00,20030,20035,20020,20025,33
01/09/2010,13:57:00,20030,20035,20025,20025,22
01/09/2010,14:00:00,20030,20040,20030,20035,31
01/09/2010,14:03:00,20035,20040,20035,20040,36
01/09/2010,14:06:00,20030,20035,20030,20035,20
01/09/2010,14:09:00,20030,20045,20025,20025,69
01/09/2010,14:12:00,20025,20030,20015,20020,44
01/09/2010,14:15:00,20015,20015,19970,19985,253
01/09/2010,14:18:00,19995,20005,19965,19975,109
01/09/2010,14:21:00,19980,20005,19980,19995,34
01/09/2010,14:24:00,19995,20030,19995,20030,65
01/09/2010,14:27:00,20030,20045,20020,20030,81
01/09/2010,14:30:00,20035,20040,20020,20025,60
01/09/2010,14:33:00,20030,20030,20010,20015,31
01/09/2010,14:36:00,20010,20025,20010,20015,25
01/09/2010,14:39:00,20015,20030,20015,20030,52
01/09/2010,14:42:00,20030,20030,20025,20025,26
01/09/2010,14:45:00,20020,20025,20015,20025,21
01/09/2010,14:48:00,20020,20020,20010,20015,42
01/09/2010,14:51:00,20010,20020,20005,20020,31
01/09/2010,14:54:00,20015,20015,19990,20000,68
01/09/2010,14:57:00,20005,20020,20000,20010,40
01/09/2010,15:00:00,20020,20025,20000,20010,22
01/09/2010,15:03:00,20010,20020,20005,20015,28
01/09/2010,15:06:00,20020,20025,20015,20015,46
01/09/2010,15:09:00,20015,20025,20005,20020,54
01/09/2010,15:12:00,20025,20035,20020,20020,90
01/09/2010,15:15:00,20025,20030,20005,20005,63
01/09/2010,15:18:00,20010,20025,20010,20015,36
01/09/2010,15:21:00,20015,20020,20010,20010,47
01/09/2010,15:24:00,20010,20015,20010,20010,11
01/09/2010,15:27:00,20010,20015,20000,20010,55
01/09/2010,15:30:00,20015,20045,20015,20035,126
01/09/2010,15:33:00,20035,20065,20020,20030,365
01/09/2010,15:36:00,20030,20035,20020,20035,117
01/09/2010,15:39:00,20030,20040,20020,20025,115
01/09/2010,15:42:00,20025,20035,20005,20010,175
01/09/2010,15:45:00,20015,20025,20010,20020,108
01/09/2010,15:48:00,20020,20030,20010,20025,63
01/09/2010,15:51:00,20025,20060,20015,20040,158
01/09/2010,15:54:00,20040,20060,20040,20060,117
01/09/2010,15:57:00,20060,20145,20040,20085,309
01/09/2010,16:00:00,20145,20265,20140,20255,673
01/09/2010,16:03:00,20255,20260,20225,20230,458
01/09/2010,16:06:00,20230,20250,20210,20215,399
01/09/2010,16:09:00,20215,20230,20205,20210,180
01/09/2010,16:12:00,20215,20250,20210,20240,232
01/09/2010,16:15:00,20240,20265,20225,20235,171
01/09/2010,16:18:00,20230,20240,20225,20225,117
01/09/2010,16:21:00,20230,20255,20230,20250,121
01/09/2010,16:24:00,20255,20255,20230,20240,106
01/09/2010,16:27:00,20240,20255,20235,20250,90
01/09/2010,16:30:00,20250,20280,20240,20270,223
01/09/2010,16:33:00,20265,20300,20265,20285,169
01/09/2010,16:36:00,20280,20320,20275,20305,145
01/09/2010,16:39:00,20300,20325,20295,20310,201
01/09/2010,16:42:00,20310,20310,20290,20295,117
01/09/2010,16:45:00,20295,20325,20285,20310,156
01/09/2010,16:48:00,20315,20350,20315,20345,172
01/09/2010,16:51:00,20345,20375,20325,20370,358
01/09/2010,16:54:00,20375,20385,20365,20370,301
01/09/2010,16:57:00,20370,20375,20360,20360,164
01/09/2010,17:00:00,20360,20365,20355,20365,168
01/09/2010,17:03:00,20365,20370,20355,20365,176
01/09/2010,17:06:00,20360,20370,20350,20360,206
01/09/2010,17:09:00,20360,20360,20330,20350,304
01/09/2010,17:12:00,20350,20355,20335,20345,131
01/09/2010,17:15:00,20345,20345,20330,20335,200
01/09/2010,17:18:00,20335,20355,20330,20350,189
01/09/2010,17:21:00,20350,20360,20340,20355,182
01/09/2010,17:24:00,20350,20370,20335,20360,345
01/09/2010,17:27:00,20360,20400,20355,20355,506
01/09/2010,17:30:00,20360,20375,20335,20365,274
01/09/2010,17:33:00,20360,20365,20335,20340,227
01/09/2010,17:36:00,20340,20360,20340,20355,90
01/09/2010,17:39:00,20350,20355,20335,20350,59