DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/08/2010,17:31:00,19730,19735,19715,19725,34
26/08/2010,17:32:00,19725,19730,19715,19730,30
26/08/2010,17:33:00,19730,19735,19715,19715,51
26/08/2010,17:34:00,19715,19725,19710,19720,88
26/08/2010,17:35:00,19715,19720,19710,19715,43
26/08/2010,17:36:00,19715,19745,19715,19735,30
26/08/2010,17:37:00,19730,19740,19730,19735,18
26/08/2010,17:38:00,19730,19730,19700,19705,45
26/08/2010,17:39:00,19705,19720,19700,19710,22
27/08/2010,09:00:00,19705,19705,19605,19625,154
27/08/2010,09:01:00,19625,19635,19620,19635,50
27/08/2010,09:02:00,19625,19645,19625,19635,58
27/08/2010,09:03:00,19630,19650,19630,19650,54
27/08/2010,09:04:00,19640,19640,19620,19625,68
27/08/2010,09:05:00,19630,19640,19625,19635,72
27/08/2010,09:06:00,19640,19665,19635,19665,76
27/08/2010,09:07:00,19655,19655,19645,19650,38
27/08/2010,09:08:00,19645,19650,19645,19645,13
27/08/2010,09:09:00,19645,19665,19640,19650,37
27/08/2010,09:10:00,19655,19655,19650,19650,13
27/08/2010,09:11:00,19645,19660,19645,19655,9
27/08/2010,09:12:00,19650,19655,19650,19650,15
27/08/2010,09:13:00,19650,19660,19650,19660,26
27/08/2010,09:14:00,19665,19680,19665,19670,41
27/08/2010,09:15:00,19675,19680,19675,19680,13
27/08/2010,09:16:00,19680,19690,19680,19680,59
27/08/2010,09:17:00,19680,19680,19670,19670,65
27/08/2010,09:18:00,19670,19675,19665,19665,34
27/08/2010,09:19:00,19665,19665,19655,19660,37
27/08/2010,09:20:00,19665,19680,19665,19675,85
27/08/2010,09:21:00,19675,19675,19665,19670,75
27/08/2010,09:22:00,19670,19675,19670,19675,9
27/08/2010,09:23:00,19670,19675,19665,19665,15
27/08/2010,09:24:00,19665,19665,19650,19650,31
27/08/2010,09:25:00,19650,19650,19630,19650,88
27/08/2010,09:26:00,19650,19665,19640,19640,71
27/08/2010,09:27:00,19645,19645,19635,19635,14
27/08/2010,09:28:00,19635,19650,19635,19645,24
27/08/2010,09:29:00,19640,19640,19635,19635,22
27/08/2010,09:30:00,19635,19650,19620,19625,77
27/08/2010,09:31:00,19625,19640,19620,19635,46
27/08/2010,09:32:00,19635,19640,19635,19635,12
27/08/2010,09:33:00,19640,19640,19635,19640,34
27/08/2010,09:34:00,19635,19645,19635,19640,11
27/08/2010,09:35:00,19645,19660,19640,19655,26
27/08/2010,09:36:00,19650,19655,19650,19655,11
27/08/2010,09:37:00,19655,19655,19655,19655,12
27/08/2010,09:38:00,19660,19665,19660,19665,15
27/08/2010,09:39:00,19660,19670,19660,19665,9
27/08/2010,09:40:00,19665,19665,19660,19665,28
27/08/2010,09:41:00,19665,19670,19665,19665,22
27/08/2010,09:42:00,19660,19665,19650,19650,45
27/08/2010,09:43:00,19650,19655,19640,19640,38
27/08/2010,09:44:00,19640,19650,19635,19640,36
27/08/2010,09:45:00,19640,19650,19640,19640,12
27/08/2010,09:46:00,19640,19640,19640,19640,8
27/08/2010,09:47:00,19640,19640,19620,19630,34
27/08/2010,09:48:00,19630,19630,19625,19630,16
27/08/2010,09:49:00,19635,19635,19630,19630,15
27/08/2010,09:50:00,19635,19650,19635,19650,19
27/08/2010,09:51:00,19645,19645,19635,19635,17
27/08/2010,09:52:00,19640,19640,19640,19640,6
27/08/2010,09:53:00,19640,19640,19630,19630,16
27/08/2010,09:54:00,19625,19625,19580,19585,126
27/08/2010,09:55:00,19585,19605,19580,19590,100
27/08/2010,09:56:00,19590,19595,19585,19595,20
27/08/2010,09:57:00,19590,19605,19590,19605,25
27/08/2010,09:58:00,19595,19600,19590,19590,31
27/08/2010,09:59:00,19590,19590,19575,19580,79
27/08/2010,10:00:00,19575,19575,19560,19565,168
27/08/2010,10:01:00,19560,19560,19540,19550,114
27/08/2010,10:02:00,19550,19560,19545,19545,51
27/08/2010,10:03:00,19555,19555,19545,19550,31
27/08/2010,10:04:00,19550,19580,19550,19570,31
27/08/2010,10:05:00,19570,19575,19565,19565,25
27/08/2010,10:06:00,19570,19570,19540,19540,76
27/08/2010,10:07:00,19545,19555,19540,19550,56
27/08/2010,10:08:00,19540,19545,19520,19530,107
27/08/2010,10:09:00,19525,19550,19525,19540,99
27/08/2010,10:10:00,19545,19550,19530,19535,52
27/08/2010,10:11:00,19535,19535,19530,19535,19
27/08/2010,10:12:00,19530,19535,19525,19535,20
27/08/2010,10:13:00,19540,19545,19530,19540,21
27/08/2010,10:14:00,19545,19550,19540,19540,20
27/08/2010,10:15:00,19550,19555,19550,19555,30
27/08/2010,10:16:00,19555,19580,19555,19580,46
27/08/2010,10:17:00,19570,19575,19555,19560,36
27/08/2010,10:18:00,19570,19570,19565,19570,10
27/08/2010,10:19:00,19565,19565,19560,19560,6
27/08/2010,10:20:00,19560,19570,19560,19570,8
27/08/2010,10:21:00,19565,19570,19560,19560,9
27/08/2010,10:22:00,19555,19565,19550,19565,19
27/08/2010,10:23:00,19565,19565,19540,19550,32
27/08/2010,10:24:00,19550,19550,19540,19550,9
27/08/2010,10:25:00,19545,19545,19540,19540,17
27/08/2010,10:26:00,19540,19540,19520,19520,67
27/08/2010,10:27:00,19520,19520,19500,19515,68
27/08/2010,10:28:00,19515,19525,19515,19520,13
27/08/2010,10:29:00,19525,19535,19515,19525,29
27/08/2010,10:30:00,19535,19535,19515,19515,47
27/08/2010,10:31:00,19515,19525,19515,19515,19
27/08/2010,10:32:00,19520,19525,19515,19525,18
27/08/2010,10:33:00,19520,19525,19520,19525,3
27/08/2010,10:34:00,19520,19530,19520,19525,10
27/08/2010,10:35:00,19525,19530,19520,19530,22
27/08/2010,10:36:00,19525,19525,19520,19520,12
27/08/2010,10:37:00,19525,19525,19520,19525,4
27/08/2010,10:38:00,19525,19530,19525,19530,12
27/08/2010,10:39:00,19530,19530,19525,19525,5
27/08/2010,10:40:00,19525,19525,19520,19525,17
27/08/2010,10:41:00,19525,19545,19525,19545,46
27/08/2010,10:42:00,19545,19565,19545,19550,82
27/08/2010,10:43:00,19550,19550,19540,19540,19
27/08/2010,10:44:00,19540,19550,19540,19550,10
27/08/2010,10:45:00,19550,19555,19535,19535,18
27/08/2010,10:46:00,19540,19555,19540,19555,16
27/08/2010,10:47:00,19555,19560,19555,19560,7
27/08/2010,10:48:00,19560,19560,19555,19560,6
27/08/2010,10:49:00,19560,19570,19560,19570,30
27/08/2010,10:50:00,19570,19570,19560,19565,15
27/08/2010,10:51:00,19555,19560,19555,19560,14
27/08/2010,10:52:00,19555,19560,19550,19555,20
27/08/2010,10:53:00,19555,19560,19550,19555,19
27/08/2010,10:54:00,19555,19560,19555,19560,15
27/08/2010,10:55:00,19550,19550,19550,19550,1
27/08/2010,10:56:00,19555,19560,19555,19555,23
27/08/2010,10:57:00,19560,19565,19555,19560,22
27/08/2010,10:58:00,19560,19565,19555,19565,3
27/08/2010,10:59:00,19565,19570,19550,19550,32
27/08/2010,11:00:00,19550,19560,19535,19560,93
27/08/2010,11:01:00,19555,19565,19550,19565,19
27/08/2010,11:02:00,19565,19565,19555,19560,19
27/08/2010,11:03:00,19565,19565,19555,19555,5
27/08/2010,11:04:00,19560,19560,19555,19555,20
27/08/2010,11:05:00,19555,19555,19550,19555,20
27/08/2010,11:06:00,19550,19560,19550,19560,26
27/08/2010,11:07:00,19560,19560,19560,19560,5
27/08/2010,11:08:00,19560,19560,19555,19560,14
27/08/2010,11:09:00,19560,19560,19540,19540,18
27/08/2010,11:10:00,19540,19555,19540,19545,24
27/08/2010,11:11:00,19545,19550,19545,19550,8
27/08/2010,11:12:00,19550,19550,19540,19545,10
27/08/2010,11:13:00,19555,19555,19550,19555,4
27/08/2010,11:14:00,19555,19555,19550,19550,9
27/08/2010,11:15:00,19550,19550,19545,19545,4
27/08/2010,11:16:00,19550,19555,19550,19550,6
27/08/2010,11:17:00,19555,19560,19550,19560,7
27/08/2010,11:19:00,19550,19550,19550,19550,4
27/08/2010,11:21:00,19545,19555,19545,19555,9
27/08/2010,11:22:00,19555,19560,19555,19560,8
27/08/2010,11:23:00,19560,19565,19560,19565,7
27/08/2010,11:24:00,19565,19610,19565,19605,83
27/08/2010,11:25:00,19605,19605,19595,19600,42
27/08/2010,11:26:00,19595,19595,19590,19595,12
27/08/2010,11:27:00,19590,19595,19590,19595,7
27/08/2010,11:28:00,19595,19600,19595,19600,7
27/08/2010,11:29:00,19595,19600,19590,19595,18
27/08/2010,11:30:00,19595,19635,19585,19635,93
27/08/2010,11:31:00,19630,19635,19615,19625,51
27/08/2010,11:32:00,19630,19635,19620,19630,25
27/08/2010,11:33:00,19625,19640,19625,19640,36
27/08/2010,11:34:00,19635,19635,19625,19630,21
27/08/2010,11:35:00,19625,19625,19620,19620,10
27/08/2010,11:36:00,19620,19620,19610,19620,21
27/08/2010,11:37:00,19615,19620,19615,19615,15
27/08/2010,11:38:00,19610,19625,19610,19615,20
27/08/2010,11:39:00,19615,19625,19615,19620,20
27/08/2010,11:40:00,19620,19620,19615,19615,10
27/08/2010,11:41:00,19615,19625,19615,19625,17
27/08/2010,11:43:00,19620,19625,19615,19620,16
27/08/2010,11:44:00,19615,19615,19610,19610,16
27/08/2010,11:45:00,19610,19615,19610,19610,11
27/08/2010,11:46:00,19605,19610,19600,19605,16
27/08/2010,11:47:00,19605,19605,19605,19605,9
27/08/2010,11:48:00,19600,19600,19590,19600,10
27/08/2010,11:49:00,19600,19605,19595,19605,8
27/08/2010,11:50:00,19600,19610,19600,19610,13
27/08/2010,11:51:00,19615,19615,19610,19610,21
27/08/2010,11:53:00,19615,19625,19615,19625,21
27/08/2010,11:54:00,19620,19625,19620,19625,11
27/08/2010,11:55:00,19630,19630,19625,19625,15
27/08/2010,11:56:00,19630,19640,19630,19635,28
27/08/2010,11:57:00,19640,19640,19640,19640,13
27/08/2010,11:58:00,19640,19640,19635,19635,13
27/08/2010,11:59:00,19635,19645,19635,19640,21
27/08/2010,12:00:00,19640,19650,19640,19650,42
27/08/2010,12:01:00,19655,19665,19655,19660,64
27/08/2010,12:02:00,19665,19665,19655,19665,9
27/08/2010,12:03:00,19660,19660,19650,19650,10
27/08/2010,12:04:00,19650,19665,19650,19660,47
27/08/2010,12:05:00,19660,19660,19660,19660,5
27/08/2010,12:06:00,19665,19670,19665,19665,39
27/08/2010,12:07:00,19670,19670,19660,19660,9
27/08/2010,12:08:00,19660,19660,19660,19660,8
27/08/2010,12:09:00,19660,19665,19660,19660,16
27/08/2010,12:10:00,19665,19665,19660,19665,9
27/08/2010,12:11:00,19665,19670,19665,19665,13
27/08/2010,12:12:00,19665,19665,19660,19660,7
27/08/2010,12:13:00,19660,19660,19660,19660,4
27/08/2010,12:14:00,19660,19660,19655,19655,9
27/08/2010,12:15:00,19655,19660,19650,19655,16
27/08/2010,12:16:00,19655,19665,19655,19660,21
27/08/2010,12:17:00,19660,19665,19660,19660,7
27/08/2010,12:18:00,19660,19660,19660,19660,2
27/08/2010,12:19:00,19655,19655,19650,19650,10
27/08/2010,12:20:00,19650,19655,19645,19645,33
27/08/2010,12:21:00,19645,19645,19645,19645,2
27/08/2010,12:22:00,19640,19640,19635,19635,4
27/08/2010,12:23:00,19630,19630,19630,19630,6
27/08/2010,12:24:00,19630,19635,19620,19620,17
27/08/2010,12:25:00,19620,19630,19620,19625,27
27/08/2010,12:26:00,19630,19635,19620,19635,27
27/08/2010,12:27:00,19630,19640,19630,19640,9
27/08/2010,12:28:00,19635,19635,19635,19635,5
27/08/2010,12:29:00,19635,19635,19630,19635,7
27/08/2010,12:30:00,19635,19640,19635,19640,2
27/08/2010,12:31:00,19630,19630,19630,19630,3
27/08/2010,12:32:00,19635,19650,19635,19650,28
27/08/2010,12:33:00,19650,19655,19645,19645,13
27/08/2010,12:34:00,19645,19645,19645,19645,5
27/08/2010,12:35:00,19645,19665,19645,19660,24
27/08/2010,12:36:00,19655,19670,19655,19670,24
27/08/2010,12:37:00,19675,19680,19665,19670,26
27/08/2010,12:38:00,19660,19665,19660,19665,5
27/08/2010,12:39:00,19665,19665,19660,19665,10
27/08/2010,12:40:00,19670,19680,19670,19675,18
27/08/2010,12:41:00,19670,19675,19670,19675,6
27/08/2010,12:42:00,19670,19675,19670,19675,4
27/08/2010,12:43:00,19670,19670,19670,19670,1
27/08/2010,12:44:00,19670,19680,19670,19680,18
27/08/2010,12:45:00,19675,19680,19675,19675,6
27/08/2010,12:46:00,19675,19685,19675,19685,15
27/08/2010,12:47:00,19675,19695,19675,19690,31
27/08/2010,12:48:00,19690,19725,19690,19710,139
27/08/2010,12:49:00,19705,19725,19705,19720,96
27/08/2010,12:50:00,19725,19735,19720,19730,64
27/08/2010,12:51:00,19725,19730,19720,19730,43
27/08/2010,12:52:00,19725,19730,19720,19725,19
27/08/2010,12:53:00,19725,19730,19720,19730,16
27/08/2010,12:54:00,19730,19730,19720,19725,16
27/08/2010,12:55:00,19730,19740,19725,19735,61
27/08/2010,12:56:00,19730,19740,19725,19740,24
27/08/2010,12:57:00,19735,19745,19735,19740,12
27/08/2010,12:58:00,19735,19745,19730,19730,11
27/08/2010,12:59:00,19735,19735,19730,19735,5
27/08/2010,13:00:00,19735,19760,19735,19755,118
27/08/2010,13:01:00,19760,19770,19755,19755,98
27/08/2010,13:02:00,19765,19765,19750,19755,26
27/08/2010,13:03:00,19755,19755,19750,19750,10
27/08/2010,13:04:00,19750,19750,19750,19750,11
27/08/2010,13:05:00,19760,19765,19755,19755,22
27/08/2010,13:06:00,19760,19765,19760,19765,17
27/08/2010,13:07:00,19765,19775,19760,19760,42
27/08/2010,13:08:00,19760,19760,19750,19755,13
27/08/2010,13:09:00,19755,19760,19755,19755,20
27/08/2010,13:10:00,19760,19760,19760,19760,10
27/08/2010,13:11:00,19760,19765,19760,19765,22
27/08/2010,13:12:00,19770,19770,19755,19755,23
27/08/2010,13:13:00,19755,19755,19750,19750,13
27/08/2010,13:14:00,19755,19755,19745,19750,19
27/08/2010,13:15:00,19750,19750,19730,19735,16
27/08/2010,13:16:00,19735,19735,19720,19725,27
27/08/2010,13:17:00,19735,19740,19730,19730,13
27/08/2010,13:18:00,19740,19740,19735,19740,4
27/08/2010,13:19:00,19735,19735,19730,19730,2
27/08/2010,13:20:00,19740,19745,19740,19740,15
27/08/2010,13:21:00,19740,19740,19730,19730,21
27/08/2010,13:22:00,19740,19745,19735,19740,7
27/08/2010,13:23:00,19735,19735,19720,19720,13
27/08/2010,13:24:00,19715,19715,19710,19710,6
27/08/2010,13:25:00,19710,19715,19710,19715,7
27/08/2010,13:26:00,19715,19715,19715,19715,6
27/08/2010,13:27:00,19715,19720,19715,19720,3
27/08/2010,13:28:00,19720,19730,19720,19725,19
27/08/2010,13:29:00,19720,19720,19720,19720,6
27/08/2010,13:30:00,19715,19720,19715,19715,10
27/08/2010,13:31:00,19715,19715,19705,19705,13
27/08/2010,13:32:00,19700,19715,19700,19715,23
27/08/2010,13:33:00,19705,19715,19705,19715,15
27/08/2010,13:34:00,19720,19725,19720,19720,6
27/08/2010,13:35:00,19715,19720,19715,19720,11
27/08/2010,13:36:00,19720,19720,19715,19720,7
27/08/2010,13:37:00,19725,19730,19725,19725,11
27/08/2010,13:39:00,19730,19730,19730,19730,7
27/08/2010,13:40:00,19735,19740,19735,19735,8
27/08/2010,13:41:00,19735,19735,19730,19730,4
27/08/2010,13:42:00,19735,19735,19735,19735,2
27/08/2010,13:44:00,19730,19730,19715,19715,21
27/08/2010,13:45:00,19710,19720,19710,19720,32
27/08/2010,13:46:00,19720,19725,19720,19720,26
27/08/2010,13:47:00,19725,19725,19725,19725,5
27/08/2010,13:48:00,19730,19730,19730,19730,8
27/08/2010,13:49:00,19730,19730,19725,19725,2
27/08/2010,13:51:00,19735,19735,19730,19730,4
27/08/2010,13:53:00,19735,19735,19725,19725,2
27/08/2010,13:54:00,19725,19725,19725,19725,1
27/08/2010,13:55:00,19730,19730,19725,19725,4
27/08/2010,13:56:00,19720,19720,19715,19720,15
27/08/2010,13:57:00,19710,19710,19710,19710,13
27/08/2010,13:58:00,19715,19715,19715,19715,1
27/08/2010,13:59:00,19715,19715,19715,19715,3
27/08/2010,14:00:00,19720,19725,19720,19720,5
27/08/2010,14:01:00,19720,19735,19720,19735,23
27/08/2010,14:02:00,19730,19735,19725,19730,11
27/08/2010,14:03:00,19730,19735,19730,19730,7
27/08/2010,14:04:00,19730,19730,19730,19730,1
27/08/2010,14:05:00,19730,19730,19725,19730,8
27/08/2010,14:06:00,19735,19735,19730,19735,8
27/08/2010,14:07:00,19725,19725,19725,19725,3
27/08/2010,14:09:00,19725,19725,19720,19720,10
27/08/2010,14:10:00,19720,19720,19715,19715,6
27/08/2010,14:11:00,19715,19715,19715,19715,2
27/08/2010,14:12:00,19710,19710,19705,19705,7
27/08/2010,14:13:00,19700,19700,19700,19700,9
27/08/2010,14:14:00,19710,19720,19705,19710,21
27/08/2010,14:15:00,19710,19710,19710,19710,1
27/08/2010,14:16:00,19710,19710,19710,19710,3
27/08/2010,14:17:00,19705,19705,19705,19705,2
27/08/2010,14:18:00,19700,19700,19695,19700,16
27/08/2010,14:19:00,19700,19700,19695,19695,5
27/08/2010,14:20:00,19695,19695,19670,19690,43
27/08/2010,14:21:00,19685,19685,19680,19680,11
27/08/2010,14:22:00,19685,19705,19680,19690,51
27/08/2010,14:23:00,19690,19695,19690,19690,7
27/08/2010,14:24:00,19695,19695,19690,19695,14
27/08/2010,14:25:00,19690,19690,19690,19690,1
27/08/2010,14:26:00,19695,19695,19690,19690,8
27/08/2010,14:27:00,19690,19690,19690,19690,4
27/08/2010,14:28:00,19690,19690,19685,19690,22
27/08/2010,14:29:00,19700,19770,19700,19735,85
27/08/2010,14:30:00,19735,19845,19730,19820,342
27/08/2010,14:31:00,19825,19830,19770,19780,160
27/08/2010,14:32:00,19780,19810,19780,19790,86
27/08/2010,14:33:00,19795,19820,19785,19815,102
27/08/2010,14:34:00,19815,19830,19805,19825,58
27/08/2010,14:35:00,19825,19900,19820,19895,278
27/08/2010,14:36:00,19895,19895,19875,19880,167
27/08/2010,14:37:00,19880,19895,19860,19860,66
27/08/2010,14:38:00,19865,19875,19860,19870,54
27/08/2010,14:39:00,19870,19875,19860,19860,30
27/08/2010,14:40:00,19865,19870,19855,19860,35
27/08/2010,14:41:00,19855,19865,19850,19850,57
27/08/2010,14:42:00,19855,19855,19835,19835,44
27/08/2010,14:43:00,19840,19855,19840,19840,27
27/08/2010,14:44:00,19840,19845,19810,19835,122
27/08/2010,14:45:00,19835,19855,19830,19835,70
27/08/2010,14:46:00,19840,19840,19810,19815,71
27/08/2010,14:47:00,19820,19850,19820,19845,198
27/08/2010,14:48:00,19845,19850,19840,19850,72
27/08/2010,14:49:00,19845,19850,19835,19835,42
27/08/2010,14:50:00,19840,19850,19840,19840,88
27/08/2010,14:51:00,19845,19860,19835,19850,80
27/08/2010,14:52:00,19855,19860,19845,19845,25
27/08/2010,14:53:00,19850,19850,19830,19840,87
27/08/2010,14:54:00,19835,19850,19835,19835,67
27/08/2010,14:55:00,19835,19845,19835,19845,15
27/08/2010,14:56:00,19850,19850,19840,19840,4
27/08/2010,14:57:00,19835,19865,19835,19865,44
27/08/2010,14:58:00,19860,19860,19845,19850,23
27/08/2010,14:59:00,19845,19855,19845,19850,10
27/08/2010,15:00:00,19850,19850,19840,19850,68
27/08/2010,15:01:00,19845,19850,19840,19845,33
27/08/2010,15:02:00,19840,19865,19835,19855,117
27/08/2010,15:03:00,19860,19890,19860,19890,118
27/08/2010,15:04:00,19880,19880,19865,19870,43
27/08/2010,15:05:00,19870,19875,19860,19865,49
27/08/2010,15:06:00,19860,19870,19860,19870,17
27/08/2010,15:07:00,19870,19885,19870,19885,73
27/08/2010,15:08:00,19880,19885,19875,19880,41
27/08/2010,15:09:00,19875,19875,19860,19875,21
27/08/2010,15:10:00,19870,19880,19865,19880,25
27/08/2010,15:11:00,19880,19880,19860,19875,18
27/08/2010,15:12:00,19870,19880,19870,19870,8
27/08/2010,15:13:00,19870,19885,19870,19885,15
27/08/2010,15:14:00,19885,19885,19880,19880,3
27/08/2010,15:15:00,19880,19880,19870,19870,17
27/08/2010,15:16:00,19865,19875,19845,19865,216
27/08/2010,15:17:00,19865,19865,19845,19855,147
27/08/2010,15:18:00,19860,19860,19845,19850,97
27/08/2010,15:19:00,19840,19850,19835,19835,116
27/08/2010,15:20:00,19835,19845,19825,19845,56
27/08/2010,15:21:00,19845,19845,19840,19840,25
27/08/2010,15:22:00,19845,19850,19845,19850,8
27/08/2010,15:23:00,19855,19855,19840,19840,27
27/08/2010,15:24:00,19840,19840,19840,19840,5
27/08/2010,15:25:00,19845,19850,19845,19845,11
27/08/2010,15:26:00,19845,19845,19840,19845,39
27/08/2010,15:27:00,19845,19850,19845,19850,11
27/08/2010,15:28:00,19850,19850,19840,19840,25
27/08/2010,15:29:00,19835,19840,19830,19830,46
27/08/2010,15:30:00,19830,19845,19825,19840,51
27/08/2010,15:31:00,19845,19855,19830,19835,39
27/08/2010,15:32:00,19835,19840,19830,19830,25
27/08/2010,15:33:00,19835,19840,19820,19825,42
27/08/2010,15:34:00,19825,19825,19820,19820,20
27/08/2010,15:35:00,19820,19820,19805,19805,86
27/08/2010,15:36:00,19805,19815,19800,19810,39
27/08/2010,15:37:00,19810,19815,19795,19795,33
27/08/2010,15:38:00,19800,19800,19760,19765,104
27/08/2010,15:39:00,19765,19785,19745,19750,141
27/08/2010,15:40:00,19750,19765,19730,19745,139
27/08/2010,15:41:00,19745,19765,19745,19760,38
27/08/2010,15:42:00,19755,19755,19735,19750,66
27/08/2010,15:43:00,19750,19750,19735,19740,40
27/08/2010,15:44:00,19745,19745,19700,19700,159
27/08/2010,15:45:00,19700,19700,19670,19695,189
27/08/2010,15:46:00,19695,19715,19695,19705,145
27/08/2010,15:47:00,19705,19715,19695,19700,77
27/08/2010,15:48:00,19700,19705,19685,19690,60
27/08/2010,15:49:00,19695,19700,19685,19685,34
27/08/2010,15:50:00,19690,19715,19690,19700,91
27/08/2010,15:51:00,19695,19725,19695,19710,31
27/08/2010,15:52:00,19710,19715,19695,19705,66
27/08/2010,15:53:00,19710,19735,19705,19725,56
27/08/2010,15:54:00,19725,19730,19715,19725,25
27/08/2010,15:55:00,19720,19765,19710,19750,131
27/08/2010,15:56:00,19745,19755,19695,19705,105
27/08/2010,15:57:00,19700,19700,19655,19670,232
27/08/2010,15:58:00,19675,19680,19605,19615,331
27/08/2010,15:59:00,19615,19630,19570,19590,314
27/08/2010,16:00:00,19590,19625,19525,19540,343
27/08/2010,16:01:00,19540,19580,19525,19545,242
27/08/2010,16:02:00,19545,19555,19465,19500,374
27/08/2010,16:03:00,19505,19505,19440,19470,241
27/08/2010,16:04:00,19480,19510,19480,19495,148
27/08/2010,16:05:00,19495,19495,19445,19455,183
27/08/2010,16:06:00,19455,19470,19425,19445,222
27/08/2010,16:07:00,19450,19475,19440,19445,158
27/08/2010,16:08:00,19450,19470,19410,19450,223
27/08/2010,16:09:00,19450,19505,19450,19485,172
27/08/2010,16:10:00,19485,19505,19430,19445,269
27/08/2010,16:11:00,19445,19515,19430,19515,140
27/08/2010,16:12:00,19515,19525,19495,19525,116
27/08/2010,16:13:00,19525,19550,19520,19550,128
27/08/2010,16:14:00,19555,19560,19520,19530,98
27/08/2010,16:15:00,19535,19565,19515,19530,129
27/08/2010,16:16:00,19530,19575,19530,19560,96
27/08/2010,16:17:00,19560,19565,19540,19545,106
27/08/2010,16:18:00,19540,19585,19535,19555,198
27/08/2010,16:19:00,19560,19570,19555,19570,54
27/08/2010,16:20:00,19565,19565,19540,19555,57
27/08/2010,16:21:00,19550,19555,19530,19540,43
27/08/2010,16:22:00,19540,19560,19530,19555,85
27/08/2010,16:23:00,19550,19580,19535,19580,92
27/08/2010,16:24:00,19580,19595,19560,19585,148
27/08/2010,16:25:00,19580,19600,19580,19600,74
27/08/2010,16:26:00,19605,19660,19605,19650,153
27/08/2010,16:27:00,19655,19655,19640,19650,104
27/08/2010,16:28:00,19655,19655,19615,19630,72
27/08/2010,16:29:00,19630,19645,19620,19645,142
27/08/2010,16:30:00,19645,19650,19635,19640,50
27/08/2010,16:31:00,19635,19670,19630,19670,70
27/08/2010,16:32:00,19675,19690,19655,19680,108
27/08/2010,16:33:00,19680,19680,19665,19670,69
27/08/2010,16:34:00,19665,19670,19635,19640,63
27/08/2010,16:35:00,19645,19645,19635,19635,39
27/08/2010,16:36:00,19630,19655,19630,19655,41
27/08/2010,16:37:00,19655,19665,19650,19660,58
27/08/2010,16:38:00,19660,19700,19660,19700,97
27/08/2010,16:39:00,19700,19710,19680,19680,85
27/08/2010,16:40:00,19685,19695,19665,19695,75
27/08/2010,16:41:00,19695,19695,19675,19685,37
27/08/2010,16:42:00,19685,19710,19680,19690,89
27/08/2010,16:43:00,19690,19695,19675,19690,55
27/08/2010,16:44:00,19690,19690,19660,19670,86
27/08/2010,16:45:00,19680,19685,19670,19685,25
27/08/2010,16:46:00,19685,19700,19685,19685,33
27/08/2010,16:47:00,19680,19680,19650,19650,30
27/08/2010,16:48:00,19645,19655,19640,19655,70
27/08/2010,16:49:00,19650,19655,19650,19650,10
27/08/2010,16:50:00,19650,19650,19645,19650,33
27/08/2010,16:51:00,19650,19680,19650,19680,27
27/08/2010,16:52:00,19680,19685,19670,19680,44
27/08/2010,16:53:00,19680,19680,19655,19660,24
27/08/2010,16:54:00,19660,19665,19645,19655,59
27/08/2010,16:55:00,19655,19655,19635,19645,33
27/08/2010,16:56:00,19650,19655,19650,19655,14
27/08/2010,16:57:00,19650,19660,19640,19650,32
27/08/2010,16:58:00,19650,19655,19640,19655,30
27/08/2010,16:59:00,19655,19660,19655,19660,18
27/08/2010,17:00:00,19660,19695,19660,19685,130
27/08/2010,17:01:00,19685,19690,19675,19680,17
27/08/2010,17:02:00,19685,19690,19675,19690,10
27/08/2010,17:03:00,19690,19690,19680,19690,22
27/08/2010,17:04:00,19695,19705,19685,19700,48
27/08/2010,17:05:00,19705,19710,19690,19700,73
27/08/2010,17:06:00,19705,19735,19700,19735,50
27/08/2010,17:07:00,19735,19770,19720,19770,167
27/08/2010,17:08:00,19770,19790,19765,19775,106
27/08/2010,17:09:00,19780,19795,19770,19775,84
27/08/2010,17:10:00,19780,19790,19765,19790,55
27/08/2010,17:11:00,19790,19795,19755,19765,75
27/08/2010,17:12:00,19770,19780,19760,19775,100
27/08/2010,17:13:00,19775,19810,19775,19805,118
27/08/2010,17:14:00,19805,19810,19785,19795,60
27/08/2010,17:15:00,19800,19820,19800,19815,116
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