DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/05/2010,17:37:00,20615,20620,20605,20605,32
12/05/2010,17:38:00,20610,20610,20595,20610,46
12/05/2010,17:39:00,20605,20605,20590,20605,45
13/05/2010,09:00:00,20835,20865,20810,20830,99
13/05/2010,09:01:00,20835,20840,20795,20810,79
13/05/2010,09:02:00,20810,20815,20800,20805,67
13/05/2010,09:03:00,20810,20825,20800,20815,120
13/05/2010,09:04:00,20815,20820,20805,20820,110
13/05/2010,09:05:00,20815,20825,20810,20815,75
13/05/2010,09:06:00,20810,20820,20805,20815,57
13/05/2010,09:07:00,20815,20815,20805,20815,27
13/05/2010,09:08:00,20815,20820,20810,20815,24
13/05/2010,09:09:00,20815,20820,20785,20795,66
13/05/2010,09:10:00,20795,20810,20790,20795,55
13/05/2010,09:11:00,20800,20825,20800,20815,51
13/05/2010,09:12:00,20815,20820,20805,20815,85
13/05/2010,09:13:00,20810,20825,20795,20795,119
13/05/2010,09:14:00,20790,20795,20770,20770,209
13/05/2010,09:15:00,20775,20805,20775,20805,90
13/05/2010,09:16:00,20805,20805,20780,20790,92
13/05/2010,09:17:00,20795,20795,20760,20765,109
13/05/2010,09:18:00,20765,20785,20750,20780,94
13/05/2010,09:19:00,20775,20780,20760,20765,95
13/05/2010,09:20:00,20765,20775,20760,20765,47
13/05/2010,09:21:00,20770,20780,20755,20770,54
13/05/2010,09:22:00,20770,20770,20750,20755,36
13/05/2010,09:23:00,20755,20760,20740,20760,60
13/05/2010,09:24:00,20760,20780,20755,20775,30
13/05/2010,09:25:00,20775,20790,20775,20785,29
13/05/2010,09:26:00,20780,20785,20775,20780,40
13/05/2010,09:27:00,20780,20790,20770,20770,33
13/05/2010,09:28:00,20770,20775,20760,20765,57
13/05/2010,09:29:00,20765,20785,20765,20785,31
13/05/2010,09:30:00,20785,20800,20785,20795,38
13/05/2010,09:31:00,20795,20800,20790,20795,21
13/05/2010,09:32:00,20800,20800,20765,20770,66
13/05/2010,09:33:00,20770,20780,20765,20765,47
13/05/2010,09:34:00,20765,20765,20710,20715,121
13/05/2010,09:35:00,20720,20730,20715,20720,75
13/05/2010,09:36:00,20710,20720,20700,20705,60
13/05/2010,09:37:00,20700,20725,20700,20725,57
13/05/2010,09:38:00,20725,20735,20720,20735,24
13/05/2010,09:39:00,20730,20750,20730,20740,65
13/05/2010,09:40:00,20740,20745,20735,20740,15
13/05/2010,09:41:00,20740,20740,20740,20740,19
13/05/2010,09:42:00,20740,20740,20725,20725,41
13/05/2010,09:43:00,20725,20735,20725,20735,17
13/05/2010,09:44:00,20735,20745,20735,20745,18
13/05/2010,09:45:00,20745,20745,20735,20740,26
13/05/2010,09:46:00,20740,20740,20705,20715,81
13/05/2010,09:47:00,20715,20730,20710,20725,49
13/05/2010,09:48:00,20725,20725,20715,20715,29
13/05/2010,09:49:00,20720,20725,20710,20720,56
13/05/2010,09:50:00,20715,20715,20695,20695,83
13/05/2010,09:51:00,20695,20700,20690,20700,36
13/05/2010,09:52:00,20705,20715,20700,20715,61
13/05/2010,09:53:00,20720,20720,20715,20720,16
13/05/2010,09:54:00,20720,20760,20720,20760,84
13/05/2010,09:55:00,20760,20770,20760,20765,24
13/05/2010,09:56:00,20765,20765,20760,20765,14
13/05/2010,09:57:00,20760,20760,20750,20760,34
13/05/2010,09:58:00,20760,20790,20760,20780,41
13/05/2010,09:59:00,20785,20790,20775,20790,31
13/05/2010,10:00:00,20785,20810,20780,20795,63
13/05/2010,10:01:00,20795,20795,20775,20780,48
13/05/2010,10:02:00,20775,20775,20750,20755,45
13/05/2010,10:03:00,20755,20790,20755,20790,45
13/05/2010,10:04:00,20790,20800,20780,20785,50
13/05/2010,10:05:00,20790,20805,20790,20805,41
13/05/2010,10:06:00,20800,20825,20800,20815,61
13/05/2010,10:07:00,20815,20815,20790,20800,33
13/05/2010,10:08:00,20795,20800,20775,20785,29
13/05/2010,10:09:00,20780,20785,20775,20780,16
13/05/2010,10:10:00,20775,20780,20770,20780,24
13/05/2010,10:11:00,20780,20780,20770,20775,17
13/05/2010,10:12:00,20775,20775,20770,20770,7
13/05/2010,10:13:00,20770,20785,20770,20775,30
13/05/2010,10:14:00,20775,20780,20775,20780,6
13/05/2010,10:15:00,20780,20780,20775,20775,7
13/05/2010,10:16:00,20775,20775,20775,20775,3
13/05/2010,10:17:00,20775,20780,20775,20775,18
13/05/2010,10:18:00,20780,20780,20770,20770,6
13/05/2010,10:19:00,20765,20765,20750,20760,24
13/05/2010,10:20:00,20765,20765,20760,20760,7
13/05/2010,10:21:00,20750,20765,20750,20765,26
13/05/2010,10:22:00,20765,20770,20760,20770,16
13/05/2010,10:23:00,20775,20775,20770,20775,13
13/05/2010,10:24:00,20780,20780,20780,20780,9
13/05/2010,10:25:00,20785,20785,20775,20775,10
13/05/2010,10:26:00,20775,20775,20760,20765,34
13/05/2010,10:27:00,20765,20765,20765,20765,6
13/05/2010,10:28:00,20765,20775,20765,20775,23
13/05/2010,10:29:00,20775,20775,20775,20775,13
13/05/2010,10:30:00,20775,20775,20750,20755,50
13/05/2010,10:31:00,20750,20750,20735,20745,55
13/05/2010,10:32:00,20740,20765,20740,20745,49
13/05/2010,10:33:00,20745,20750,20740,20740,20
13/05/2010,10:34:00,20735,20735,20700,20700,76
13/05/2010,10:35:00,20700,20730,20690,20720,89
13/05/2010,10:36:00,20720,20725,20715,20725,14
13/05/2010,10:37:00,20730,20745,20730,20735,62
13/05/2010,10:38:00,20735,20735,20725,20725,14
13/05/2010,10:39:00,20730,20745,20730,20735,37
13/05/2010,10:40:00,20735,20735,20725,20730,34
13/05/2010,10:41:00,20735,20735,20700,20705,42
13/05/2010,10:42:00,20705,20705,20685,20705,79
13/05/2010,10:43:00,20700,20700,20670,20690,105
13/05/2010,10:44:00,20690,20700,20685,20695,44
13/05/2010,10:45:00,20690,20690,20665,20665,75
13/05/2010,10:46:00,20670,20675,20640,20650,122
13/05/2010,10:47:00,20645,20650,20630,20645,65
13/05/2010,10:48:00,20645,20655,20645,20650,48
13/05/2010,10:49:00,20650,20675,20650,20670,40
13/05/2010,10:50:00,20670,20670,20665,20670,16
13/05/2010,10:51:00,20670,20690,20665,20670,57
13/05/2010,10:52:00,20675,20675,20655,20660,39
13/05/2010,10:53:00,20660,20665,20635,20635,41
13/05/2010,10:54:00,20640,20640,20590,20600,124
13/05/2010,10:55:00,20605,20630,20600,20630,76
13/05/2010,10:56:00,20635,20640,20605,20605,57
13/05/2010,10:57:00,20605,20635,20605,20635,68
13/05/2010,10:58:00,20635,20640,20610,20610,73
13/05/2010,10:59:00,20610,20610,20580,20595,2635
13/05/2010,11:00:00,20595,20600,20545,20550,114
13/05/2010,11:01:00,20550,20585,20545,20570,78
13/05/2010,11:02:00,20575,20575,20560,20560,25
13/05/2010,11:03:00,20560,20560,20540,20550,77
13/05/2010,11:04:00,20545,20570,20545,20570,76
13/05/2010,11:05:00,20570,20580,20555,20560,76
13/05/2010,11:06:00,20565,20565,20530,20545,91
13/05/2010,11:07:00,20550,20580,20545,20575,101
13/05/2010,11:08:00,20565,20590,20560,20585,94
13/05/2010,11:09:00,20580,20580,20560,20575,87
13/05/2010,11:10:00,20580,20585,20545,20555,120
13/05/2010,11:11:00,20550,20555,20545,20550,34
13/05/2010,11:12:00,20555,20565,20555,20565,28
13/05/2010,11:13:00,20560,20590,20560,20580,34
13/05/2010,11:14:00,20585,20595,20575,20595,64
13/05/2010,11:15:00,20595,20615,20595,20600,61
13/05/2010,11:16:00,20600,20600,20600,20600,22
13/05/2010,11:17:00,20595,20600,20570,20570,36
13/05/2010,11:18:00,20570,20575,20535,20540,82
13/05/2010,11:19:00,20545,20560,20545,20555,28
13/05/2010,11:20:00,20550,20580,20545,20575,67
13/05/2010,11:21:00,20570,20585,20560,20580,17
13/05/2010,11:22:00,20580,20595,20570,20595,35
13/05/2010,11:23:00,20590,20595,20585,20585,35
13/05/2010,11:24:00,20580,20580,20565,20565,21
13/05/2010,11:25:00,20565,20565,20555,20560,29
13/05/2010,11:26:00,20565,20565,20555,20560,18
13/05/2010,11:27:00,20565,20585,20565,20580,32
13/05/2010,11:28:00,20585,20615,20585,20615,21
13/05/2010,11:29:00,20615,20615,20575,20585,53
13/05/2010,11:30:00,20590,20595,20580,20590,48
13/05/2010,11:31:00,20595,20595,20575,20575,27
13/05/2010,11:32:00,20575,20580,20550,20570,52
13/05/2010,11:33:00,20570,20580,20565,20570,21
13/05/2010,11:34:00,20575,20575,20550,20565,23
13/05/2010,11:35:00,20555,20560,20505,20535,165
13/05/2010,11:36:00,20530,20545,20525,20535,70
13/05/2010,11:37:00,20545,20550,20535,20540,25
13/05/2010,11:38:00,20545,20550,20540,20540,25
13/05/2010,11:39:00,20540,20555,20535,20555,30
13/05/2010,11:40:00,20555,20570,20550,20570,28
13/05/2010,11:41:00,20565,20585,20565,20585,25
13/05/2010,11:42:00,20580,20585,20570,20580,44
13/05/2010,11:43:00,20575,20590,20575,20590,22
13/05/2010,11:44:00,20590,20595,20585,20590,28
13/05/2010,11:45:00,20590,20595,20590,20590,11
13/05/2010,11:46:00,20590,20590,20585,20585,6
13/05/2010,11:47:00,20585,20590,20580,20590,13
13/05/2010,11:48:00,20595,20600,20585,20585,11
13/05/2010,11:49:00,20590,20595,20585,20595,9
13/05/2010,11:50:00,20595,20595,20595,20595,12
13/05/2010,11:51:00,20590,20590,20580,20580,17
13/05/2010,11:52:00,20580,20585,20580,20585,16
13/05/2010,11:53:00,20590,20600,20585,20590,34
13/05/2010,11:54:00,20585,20590,20585,20585,7
13/05/2010,11:55:00,20580,20580,20550,20565,76
13/05/2010,11:56:00,20565,20565,20550,20555,50
13/05/2010,11:57:00,20560,20575,20560,20575,13
13/05/2010,11:58:00,20565,20570,20560,20565,15
13/05/2010,11:59:00,20560,20565,20560,20560,10
13/05/2010,12:00:00,20555,20575,20550,20570,55
13/05/2010,12:01:00,20570,20575,20570,20575,7
13/05/2010,12:02:00,20580,20580,20565,20570,17
13/05/2010,12:03:00,20570,20570,20565,20565,6
13/05/2010,12:04:00,20560,20560,20550,20555,29
13/05/2010,12:05:00,20555,20565,20555,20565,6
13/05/2010,12:06:00,20565,20575,20555,20575,21
13/05/2010,12:07:00,20575,20575,20570,20570,10
13/05/2010,12:08:00,20575,20575,20570,20575,21
13/05/2010,12:09:00,20570,20570,20570,20570,2
13/05/2010,12:10:00,20570,20570,20565,20565,7
13/05/2010,12:11:00,20560,20560,20550,20555,29
13/05/2010,12:12:00,20555,20570,20555,20570,15
13/05/2010,12:13:00,20570,20570,20570,20570,9
13/05/2010,12:14:00,20560,20580,20555,20580,24
13/05/2010,12:15:00,20580,20600,20575,20575,66
13/05/2010,12:16:00,20580,20590,20580,20590,8
13/05/2010,12:17:00,20585,20590,20585,20585,5
13/05/2010,12:18:00,20580,20590,20580,20585,8
13/05/2010,12:19:00,20590,20590,20590,20590,4
13/05/2010,12:20:00,20590,20595,20590,20595,7
13/05/2010,12:21:00,20590,20600,20590,20595,5
13/05/2010,12:22:00,20605,20635,20605,20630,52
13/05/2010,12:23:00,20635,20645,20635,20645,21
13/05/2010,12:24:00,20650,20655,20645,20645,21
13/05/2010,12:25:00,20640,20645,20630,20640,23
13/05/2010,12:26:00,20630,20650,20625,20650,37
13/05/2010,12:27:00,20640,20655,20640,20655,38
13/05/2010,12:28:00,20655,20660,20650,20660,18
13/05/2010,12:29:00,20655,20670,20655,20655,32
13/05/2010,12:30:00,20655,20655,20620,20630,99
13/05/2010,12:31:00,20620,20640,20620,20630,25
13/05/2010,12:32:00,20635,20635,20620,20630,66
13/05/2010,12:33:00,20625,20625,20620,20620,18
13/05/2010,12:34:00,20620,20625,20600,20600,77
13/05/2010,12:35:00,20600,20605,20575,20575,69
13/05/2010,12:36:00,20580,20590,20570,20585,65
13/05/2010,12:37:00,20585,20590,20580,20585,43
13/05/2010,12:38:00,20585,20595,20585,20590,35
13/05/2010,12:39:00,20590,20590,20570,20570,49
13/05/2010,12:40:00,20570,20575,20565,20570,22
13/05/2010,12:41:00,20570,20570,20540,20540,110
13/05/2010,12:42:00,20540,20555,20525,20525,100
13/05/2010,12:43:00,20530,20530,20515,20530,126
13/05/2010,12:44:00,20540,20555,20535,20550,71
13/05/2010,12:45:00,20550,20565,20550,20565,44
13/05/2010,12:46:00,20565,20570,20560,20565,27
13/05/2010,12:47:00,20570,20570,20555,20560,19
13/05/2010,12:48:00,20560,20565,20550,20560,23
13/05/2010,12:49:00,20555,20560,20545,20550,20
13/05/2010,12:50:00,20545,20550,20535,20535,36
13/05/2010,12:51:00,20535,20540,20530,20535,25
13/05/2010,12:52:00,20530,20540,20530,20530,22
13/05/2010,12:53:00,20540,20540,20530,20530,14
13/05/2010,12:54:00,20535,20535,20530,20535,17
13/05/2010,12:55:00,20540,20540,20530,20530,22
13/05/2010,12:56:00,20530,20535,20525,20530,24
13/05/2010,12:57:00,20525,20540,20520,20535,35
13/05/2010,12:58:00,20535,20550,20535,20550,23
13/05/2010,12:59:00,20545,20550,20530,20540,19
13/05/2010,13:00:00,20535,20545,20535,20545,7
13/05/2010,13:01:00,20540,20540,20535,20535,4
13/05/2010,13:02:00,20530,20540,20530,20540,11
13/05/2010,13:03:00,20530,20530,20520,20525,40
13/05/2010,13:04:00,20525,20525,20525,20525,5
13/05/2010,13:05:00,20530,20530,20510,20515,91
13/05/2010,13:06:00,20515,20525,20510,20525,88
13/05/2010,13:07:00,20525,20530,20520,20525,17
13/05/2010,13:08:00,20535,20555,20535,20550,115
13/05/2010,13:09:00,20550,20560,20550,20555,22
13/05/2010,13:10:00,20560,20565,20560,20560,17
13/05/2010,13:11:00,20560,20575,20560,20570,16
13/05/2010,13:12:00,20570,20570,20570,20570,6
13/05/2010,13:13:00,20570,20570,20560,20560,11
13/05/2010,13:14:00,20560,20565,20555,20565,7
13/05/2010,13:15:00,20570,20570,20570,20570,7
13/05/2010,13:16:00,20575,20575,20570,20570,6
13/05/2010,13:17:00,20575,20575,20565,20570,26
13/05/2010,13:18:00,20570,20570,20565,20565,29
13/05/2010,13:19:00,20570,20575,20570,20575,14
13/05/2010,13:20:00,20575,20585,20575,20580,23
13/05/2010,13:21:00,20585,20595,20585,20590,19
13/05/2010,13:22:00,20590,20595,20590,20595,12
13/05/2010,13:23:00,20595,20600,20595,20600,14
13/05/2010,13:24:00,20600,20615,20600,20600,31
13/05/2010,13:25:00,20605,20615,20605,20615,24
13/05/2010,13:26:00,20615,20615,20610,20615,27
13/05/2010,13:27:00,20610,20610,20600,20600,13
13/05/2010,13:28:00,20595,20600,20590,20595,17
13/05/2010,13:29:00,20600,20600,20595,20595,9
13/05/2010,13:30:00,20600,20605,20600,20605,9
13/05/2010,13:31:00,20600,20610,20600,20610,10
13/05/2010,13:32:00,20615,20620,20610,20615,30
13/05/2010,13:33:00,20615,20640,20615,20620,36
13/05/2010,13:34:00,20615,20620,20610,20620,7
13/05/2010,13:35:00,20615,20620,20600,20605,11
13/05/2010,13:36:00,20605,20605,20600,20605,16
13/05/2010,13:37:00,20600,20605,20595,20605,13
13/05/2010,13:38:00,20590,20590,20580,20585,19
13/05/2010,13:39:00,20585,20585,20575,20575,11
13/05/2010,13:40:00,20580,20585,20575,20580,14
13/05/2010,13:42:00,20580,20580,20565,20565,22
13/05/2010,13:43:00,20565,20565,20555,20555,13
13/05/2010,13:44:00,20555,20565,20555,20565,15
13/05/2010,13:45:00,20565,20575,20565,20575,16
13/05/2010,13:46:00,20570,20570,20565,20565,14
13/05/2010,13:47:00,20570,20570,20570,20570,2
13/05/2010,13:48:00,20575,20590,20575,20585,20
13/05/2010,13:49:00,20590,20590,20585,20585,10
13/05/2010,13:50:00,20590,20590,20590,20590,4
13/05/2010,13:51:00,20585,20585,20565,20570,28
13/05/2010,13:52:00,20565,20565,20560,20560,8
13/05/2010,13:53:00,20565,20570,20565,20570,9
13/05/2010,13:55:00,20565,20565,20550,20550,15
13/05/2010,13:56:00,20550,20555,20550,20555,10
13/05/2010,13:57:00,20555,20560,20555,20555,4
13/05/2010,13:58:00,20560,20560,20560,20560,6
13/05/2010,13:59:00,20560,20560,20555,20555,18
13/05/2010,14:00:00,20560,20570,20560,20570,1504
13/05/2010,14:01:00,20570,20590,20570,20590,12
13/05/2010,14:02:00,20585,20590,20585,20590,8
13/05/2010,14:03:00,20585,20590,20585,20590,12
13/05/2010,14:04:00,20590,20595,20590,20595,8
13/05/2010,14:05:00,20600,20600,20600,20600,7
13/05/2010,14:06:00,20600,20610,20600,20610,10
13/05/2010,14:07:00,20615,20620,20600,20600,15
13/05/2010,14:08:00,20600,20630,20600,20625,32
13/05/2010,14:09:00,20625,20625,20615,20620,11
13/05/2010,14:10:00,20615,20615,20605,20605,12
13/05/2010,14:11:00,20605,20605,20605,20605,7
13/05/2010,14:12:00,20605,20605,20590,20590,24
13/05/2010,14:13:00,20595,20595,20590,20590,7
13/05/2010,14:14:00,20595,20595,20580,20580,24
13/05/2010,14:15:00,20575,20580,20575,20580,5
13/05/2010,14:16:00,20580,20585,20580,20585,15
13/05/2010,14:17:00,20580,20580,20575,20575,3
13/05/2010,14:18:00,20570,20575,20565,20575,13
13/05/2010,14:19:00,20570,20570,20565,20570,10
13/05/2010,14:20:00,20575,20575,20570,20570,7
13/05/2010,14:21:00,20570,20570,20570,20570,3
13/05/2010,14:22:00,20575,20575,20575,20575,8
13/05/2010,14:23:00,20575,20580,20575,20580,2
13/05/2010,14:24:00,20580,20580,20575,20575,4
13/05/2010,14:25:00,20580,20595,20580,20595,10
13/05/2010,14:26:00,20590,20605,20590,20605,5
13/05/2010,14:27:00,20605,20610,20605,20605,9
13/05/2010,14:28:00,20605,20605,20605,20605,1
13/05/2010,14:29:00,20605,20610,20605,20610,7
13/05/2010,14:30:00,20600,20600,20555,20555,58
13/05/2010,14:31:00,20550,20585,20545,20575,52
13/05/2010,14:32:00,20570,20580,20560,20570,36
13/05/2010,14:33:00,20580,20600,20580,20595,28
13/05/2010,14:34:00,20600,20610,20585,20585,32
13/05/2010,14:35:00,20580,20580,20550,20550,33
13/05/2010,14:36:00,20555,20565,20555,20565,18
13/05/2010,14:37:00,20565,20575,20565,20565,26
13/05/2010,14:38:00,20560,20565,20555,20555,12
13/05/2010,14:39:00,20550,20550,20535,20535,61
13/05/2010,14:40:00,20540,20540,20510,20510,39
13/05/2010,14:41:00,20510,20525,20500,20520,63
13/05/2010,14:42:00,20525,20530,20520,20530,13
13/05/2010,14:43:00,20530,20535,20500,20500,31
13/05/2010,14:44:00,20500,20505,20480,20500,55
13/05/2010,14:45:00,20500,20510,20495,20510,54
13/05/2010,14:46:00,20510,20530,20510,20525,19
13/05/2010,14:47:00,20520,20520,20515,20520,58
13/05/2010,14:48:00,20515,20520,20515,20520,16
13/05/2010,14:49:00,20525,20525,20525,20525,2
13/05/2010,14:50:00,20520,20525,20515,20520,8
13/05/2010,14:51:00,20525,20530,20525,20525,9
13/05/2010,14:52:00,20525,20525,20520,20520,21
13/05/2010,14:53:00,20525,20545,20525,20540,29
13/05/2010,14:54:00,20540,20565,20540,20560,42
13/05/2010,14:55:00,20560,20560,20550,20550,13
13/05/2010,14:56:00,20550,20550,20535,20535,20
13/05/2010,14:57:00,20535,20540,20535,20535,8
13/05/2010,14:58:00,20535,20535,20525,20530,13
13/05/2010,14:59:00,20530,20530,20510,20510,22
13/05/2010,15:00:00,20515,20515,20490,20505,104
13/05/2010,15:01:00,20500,20505,20465,20470,104
13/05/2010,15:02:00,20475,20475,20455,20455,67
13/05/2010,15:03:00,20460,20470,20455,20460,39
13/05/2010,15:04:00,20455,20455,20435,20455,90
13/05/2010,15:05:00,20455,20465,20455,20455,34
13/05/2010,15:06:00,20455,20455,20425,20425,64
13/05/2010,15:07:00,20430,20440,20415,20440,88
13/05/2010,15:08:00,20440,20450,20425,20450,44
13/05/2010,15:09:00,20450,20455,20445,20455,35
13/05/2010,15:10:00,20450,20475,20450,20470,26
13/05/2010,15:11:00,20470,20470,20460,20465,28
13/05/2010,15:12:00,20465,20470,20460,20460,22
13/05/2010,15:13:00,20455,20465,20455,20455,14
13/05/2010,15:14:00,20455,20455,20445,20455,33
13/05/2010,15:15:00,20455,20455,20430,20435,41
13/05/2010,15:16:00,20430,20435,20425,20430,49
13/05/2010,15:17:00,20430,20435,20425,20430,36
13/05/2010,15:18:00,20425,20430,20415,20425,34
13/05/2010,15:19:00,20430,20440,20425,20425,21
13/05/2010,15:20:00,20435,20445,20435,20440,15
13/05/2010,15:21:00,20440,20445,20420,20420,34
13/05/2010,15:22:00,20420,20430,20420,20425,19
13/05/2010,15:23:00,20420,20430,20420,20420,11
13/05/2010,15:25:00,20430,20430,20420,20430,43
13/05/2010,15:26:00,20425,20425,20410,20415,30
13/05/2010,15:27:00,20410,20410,20390,20395,100
13/05/2010,15:28:00,20400,20400,20390,20390,27
13/05/2010,15:29:00,20390,20400,20385,20395,24
13/05/2010,15:30:00,20395,20415,20395,20400,114
13/05/2010,15:31:00,20400,20410,20390,20400,59
13/05/2010,15:32:00,20405,20425,20405,20415,50
13/05/2010,15:33:00,20415,20415,20355,20365,137
13/05/2010,15:34:00,20365,20370,20295,20300,199
13/05/2010,15:35:00,20300,20315,20295,20305,170
13/05/2010,15:36:00,20305,20310,20250,20250,280
13/05/2010,15:37:00,20260,20315,20250,20315,221
13/05/2010,15:38:00,20315,20325,20290,20295,161
13/05/2010,15:39:00,20290,20305,20275,20300,137
13/05/2010,15:40:00,20300,20305,20265,20280,82
13/05/2010,15:41:00,20275,20320,20270,20310,113
13/05/2010,15:42:00,20315,20325,20295,20325,119
13/05/2010,15:43:00,20330,20330,20290,20310,88
13/05/2010,15:44:00,20310,20390,20310,20390,147
13/05/2010,15:45:00,20390,20395,20360,20375,194
13/05/2010,15:46:00,20375,20380,20360,20370,101
13/05/2010,15:47:00,20370,20410,20370,20395,108
13/05/2010,15:48:00,20395,20410,20390,20410,48
13/05/2010,15:49:00,20415,20445,20410,20415,88
13/05/2010,15:50:00,20410,20415,20390,20415,74
13/05/2010,15:51:00,20425,20425,20400,20400,48
13/05/2010,15:52:00,20405,20430,20400,20430,78
13/05/2010,15:53:00,20430,20465,20425,20450,76
13/05/2010,15:54:00,20445,20445,20410,20425,50
13/05/2010,15:55:00,20420,20420,20395,20400,54
13/05/2010,15:56:00,20400,20420,20400,20405,94
13/05/2010,15:57:00,20405,20420,20400,20405,65
13/05/2010,15:58:00,20415,20435,20410,20410,41
13/05/2010,15:59:00,20405,20405,20370,20370,71
13/05/2010,16:00:00,20365,20390,20350,20390,78
13/05/2010,16:01:00,20390,20405,20380,20385,56
13/05/2010,16:02:00,20390,20400,20385,20395,24
13/05/2010,16:03:00,20395,20400,20375,20385,55
13/05/2010,16:04:00,20380,20405,20380,20390,66
13/05/2010,16:05:00,20395,20395,20355,20355,63
13/05/2010,16:06:00,20350,20350,20315,20335,1119
13/05/2010,16:07:00,20335,20365,20335,20345,58
13/05/2010,16:08:00,20350,20385,20350,20385,53
13/05/2010,16:09:00,20390,20415,20390,20415,62
13/05/2010,16:10:00,20415,20420,20390,20395,59
13/05/2010,16:11:00,20390,20395,20380,20395,39
13/05/2010,16:12:00,20395,20420,20390,20390,97
13/05/2010,16:13:00,20390,20395,20390,20390,18
13/05/2010,16:14:00,20395,20400,20390,20395,17
13/05/2010,16:15:00,20395,20450,20395,20450,176
13/05/2010,16:16:00,20455,20465,20425,20425,62
13/05/2010,16:17:00,20430,20440,20425,20435,34
13/05/2010,16:18:00,20440,20465,20440,20455,85
13/05/2010,16:19:00,20450,20475,20450,20475,72
13/05/2010,16:20:00,20475,20475,20465,20475,47
13/05/2010,16:21:00,20470,20480,20460,20470,104
13/05/2010,16:22:00,20470,20470,20455,20455,39
13/05/2010,16:23:00,20455,20455,20430,20435,64
13/05/2010,16:24:00,20435,20450,20435,20450,58
13/05/2010,16:25:00,20445,20445,20430,20435,35
13/05/2010,16:26:00,20435,20435,20380,20385,84
13/05/2010,16:27:00,20385,20395,20375,20380,94
13/05/2010,16:28:00,20380,20405,20380,20400,66
13/05/2010,16:29:00,20405,20415,20400,20410,26
13/05/2010,16:30:00,20410,20410,20390,20395,529
13/05/2010,16:31:00,20395,20410,20390,20405,36
13/05/2010,16:32:00,20410,20435,20410,20435,64
13/05/2010,16:33:00,20435,20440,20420,20425,29
13/05/2010,16:34:00,20425,20435,20420,20420,38
13/05/2010,16:35:00,20420,20440,20420,20440,39
13/05/2010,16:36:00,20440,20460,20435,20450,67
13/05/2010,16:37:00,20460,20465,20450,20460,31
13/05/2010,16:38:00,20465,20495,20465,20490,142
13/05/2010,16:39:00,20495,20495,20475,20475,69
13/05/2010,16:40:00,20480,20500,20475,20490,59
13/05/2010,16:41:00,20485,20495,20480,20480,25
13/05/2010,16:42:00,20485,20490,20470,20470,58
13/05/2010,16:43:00,20470,20475,20455,20460,70
13/05/2010,16:44:00,20460,20465,20460,20465,43
13/05/2010,16:45:00,20460,20460,20420,20445,110
13/05/2010,16:46:00,20445,20450,20425,20435,44
13/05/2010,16:47:00,20440,20445,20435,20435,24
13/05/2010,16:48:00,20435,20445,20435,20445,27
13/05/2010,16:49:00,20445,20460,20445,20455,12
13/05/2010,16:50:00,20460,20460,20440,20445,44
13/05/2010,16:51:00,20445,20445,20435,20440,22
13/05/2010,16:52:00,20435,20460,20435,20450,38
13/05/2010,16:53:00,20455,20465,20435,20435,48
13/05/2010,16:54:00,20440,20450,20435,20445,52
13/05/2010,16:55:00,20435,20450,20435,20445,33
13/05/2010,16:56:00,20440,20445,20425,20430,46
13/05/2010,16:57:00,20425,20425,20405,20405,102
13/05/2010,16:58:00,20405,20410,20395,20400,88
13/05/2010,16:59:00,20400,20420,20400,20410,74
13/05/2010,17:00:00,20405,20420,20385,20385,67
13/05/2010,17:01:00,20385,20390,20375,20375,94
13/05/2010,17:02:00,20380,20385,20360,20370,102
13/05/2010,17:03:00,20370,20385,20365,20385,51
13/05/2010,17:04:00,20380,20385,20365,20380,44
13/05/2010,17:05:00,20380,20390,20375,20375,42
13/05/2010,17:06:00,20375,20385,20375,20380,32
13/05/2010,17:07:00,20385,20405,20385,20395,55
13/05/2010,17:08:00,20390,20395,20375,20375,72
13/05/2010,17:09:00,20370,20370,20360,20360,68
13/05/2010,17:10:00,20365,20375,20360,20370,50
13/05/2010,17:11:00,20365,20375,20355,20365,77
13/05/2010,17:12:00,20370,20375,20360,20370,45
13/05/2010,17:13:00,20370,20390,20365,20390,49
13/05/2010,17:14:00,20385,20390,20375,20385,33
13/05/2010,17:15:00,20390,20390,20375,20380,37
13/05/2010,17:16:00,20375,20395,20375,20395,38
13/05/2010,17:17:00,20400,20425,20400,20425,77
13/05/2010,17:18:00,20430,20440,20425,20430,54
13/05/2010,17:19:00,20430,20435,20420,20435,60
13/05/2010,17:20:00,20430,20450,20425,20445,49
13/05/2010,17:21:00,20450,20455,20445,20445,43
13/05/2010,17:22:00,20450,20465,20440,20465,50
13/05/2010,17:23:00,20465,20465,20450,20455,56
13/05/2010,17:24:00,20460,20460,20445,20450,82
13/05/2010,17:25:00,20450,20465,20450,20465,68
13/05/2010,17:26:00,20460,20465,20450,20460,112
13/05/2010,17:27:00,20460,20460,20450,20455,58
13/05/2010,17:28:00,20460,20495,20455,20485,137
13/05/2010,17:29:00,20485,20490,20470,20480,132
13/05/2010,17:30:00,20475,20495,20455,20455,83
13/05/2010,17:31:00,20455,20465,20450,20455,76
13/05/2010,17:32:00,20455,20465,20450,20460,24
13/05/2010,17:33:00,20460,20470,20455,20455,46
13/05/2010,17:34:00,20450,20455,20445,20445,47
13/05/2010,17:35:00,20450,20460,20450,20450,35
13/05/2010,17:36:00,20450,20450,20425,20430,48
13/05/2010,17:37:00,20430,20430,20415,20420,22
13/05/2010,17:38:00,20420,20425,20410,20410,22
13/05/2010,17:39:00,20410,20430,20400,20400,43