DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
14/05/2010,09:00:00,20240,20330,20240,20275,163
14/05/2010,09:01:00,20280,20285,20255,20255,89
14/05/2010,09:02:00,20260,20270,20250,20265,46
14/05/2010,09:03:00,20265,20275,20265,20275,35
14/05/2010,09:04:00,20270,20275,20260,20275,30
14/05/2010,09:05:00,20275,20280,20265,20270,86
14/05/2010,09:06:00,20270,20270,20260,20260,45
14/05/2010,09:07:00,20260,20260,20240,20240,62
14/05/2010,09:08:00,20240,20240,20220,20230,110
14/05/2010,09:09:00,20225,20225,20210,20210,50
14/05/2010,09:10:00,20210,20220,20195,20210,94
14/05/2010,09:11:00,20205,20215,20155,20160,313
14/05/2010,09:12:00,20165,20180,20160,20180,181
14/05/2010,09:13:00,20185,20210,20185,20210,101
14/05/2010,09:14:00,20210,20210,20200,20205,49
14/05/2010,09:15:00,20205,20205,20180,20180,60
14/05/2010,09:16:00,20190,20200,20190,20190,35
14/05/2010,09:17:00,20190,20190,20150,20160,109
14/05/2010,09:18:00,20160,20160,20130,20130,110
14/05/2010,09:19:00,20125,20125,20075,20075,119
14/05/2010,09:20:00,20075,20090,20055,20090,162
14/05/2010,09:21:00,20090,20105,20080,20095,67
14/05/2010,09:22:00,20095,20100,20070,20100,79
14/05/2010,09:23:00,20105,20125,20100,20120,80
14/05/2010,09:24:00,20120,20135,20105,20105,69
14/05/2010,09:25:00,20110,20120,20095,20095,71
14/05/2010,09:26:00,20095,20110,20075,20105,80
14/05/2010,09:27:00,20100,20110,20075,20090,73
14/05/2010,09:28:00,20090,20090,20065,20080,66
14/05/2010,09:29:00,20080,20080,20020,20020,110
14/05/2010,09:30:00,20020,20025,19960,19980,307
14/05/2010,09:31:00,19980,20005,19975,20005,122
14/05/2010,09:32:00,20005,20015,19990,20005,110
14/05/2010,09:33:00,20005,20015,19985,20000,97
14/05/2010,09:34:00,20000,20065,19995,20050,136
14/05/2010,09:35:00,20050,20060,20040,20055,87
14/05/2010,09:36:00,20050,20050,20030,20040,63
14/05/2010,09:37:00,20040,20065,20040,20055,61
14/05/2010,09:38:00,20055,20065,20040,20050,44
14/05/2010,09:39:00,20055,20060,20035,20045,44
14/05/2010,09:40:00,20045,20045,19995,20015,102
14/05/2010,09:41:00,20015,20045,20015,20040,39
14/05/2010,09:42:00,20040,20045,20015,20020,46
14/05/2010,09:43:00,20020,20020,19995,20000,44
14/05/2010,09:44:00,20005,20030,19985,20000,100
14/05/2010,09:45:00,19990,19995,19955,19990,122
14/05/2010,09:46:00,19985,20015,19975,20015,92
14/05/2010,09:47:00,20010,20030,20005,20015,98
14/05/2010,09:48:00,20020,20030,20000,20000,36
14/05/2010,09:49:00,19995,20010,19985,19995,56
14/05/2010,09:50:00,19995,19995,19950,19965,117
14/05/2010,09:51:00,19960,19960,19920,19945,194
14/05/2010,09:52:00,19950,19955,19935,19955,50
14/05/2010,09:53:00,19955,19980,19955,19960,92
14/05/2010,09:54:00,19955,19985,19955,19985,36
14/05/2010,09:55:00,19985,19995,19970,19980,47
14/05/2010,09:56:00,19980,19980,19955,19975,56
14/05/2010,09:57:00,19975,19975,19970,19975,19
14/05/2010,09:58:00,19975,19975,19955,19960,23
14/05/2010,09:59:00,19960,19965,19950,19965,39
14/05/2010,10:00:00,19960,19960,19915,19920,163
14/05/2010,10:01:00,19915,19915,19870,19895,216
14/05/2010,10:02:00,19905,19910,19875,19880,95
14/05/2010,10:03:00,19880,19920,19880,19900,81
14/05/2010,10:04:00,19900,19910,19900,19910,56
14/05/2010,10:05:00,19905,19940,19905,19930,78
14/05/2010,10:06:00,19930,19935,19920,19930,47
14/05/2010,10:07:00,19925,19925,19900,19905,117
14/05/2010,10:08:00,19915,19920,19905,19920,17
14/05/2010,10:09:00,19915,19930,19910,19925,35
14/05/2010,10:10:00,19925,19935,19920,19920,70
14/05/2010,10:11:00,19930,19935,19925,19935,34
14/05/2010,10:12:00,19940,19975,19935,19970,90
14/05/2010,10:13:00,19975,19985,19970,19985,52
14/05/2010,10:14:00,19990,20000,19980,19990,59
14/05/2010,10:15:00,19995,20005,19995,20000,53
14/05/2010,10:16:00,20000,20005,19990,19995,30
14/05/2010,10:17:00,20000,20000,19970,19970,38
14/05/2010,10:18:00,19970,19970,19960,19965,27
14/05/2010,10:19:00,19970,19975,19960,19975,44
14/05/2010,10:20:00,19975,19985,19965,19965,24
14/05/2010,10:21:00,19970,19980,19960,19980,31
14/05/2010,10:22:00,19980,19980,19965,19970,44
14/05/2010,10:23:00,19970,19970,19920,19920,61
14/05/2010,10:24:00,19925,19930,19920,19920,88
14/05/2010,10:25:00,19920,19925,19880,19900,108
14/05/2010,10:26:00,19900,19925,19890,19915,70
14/05/2010,10:27:00,19910,19910,19860,19875,139
14/05/2010,10:28:00,19880,19920,19875,19910,59
14/05/2010,10:29:00,19915,19955,19915,19945,109
14/05/2010,10:30:00,19945,19965,19935,19965,58
14/05/2010,10:31:00,19965,19965,19945,19950,38
14/05/2010,10:32:00,19950,19960,19935,19960,20
14/05/2010,10:33:00,19960,19985,19950,19985,35
14/05/2010,10:34:00,19985,19990,19975,19975,41
14/05/2010,10:35:00,19975,19980,19955,19965,38
14/05/2010,10:36:00,19960,19965,19950,19950,29
14/05/2010,10:37:00,19950,19960,19945,19960,52
14/05/2010,10:38:00,19960,19980,19960,19965,71
14/05/2010,10:39:00,19970,19970,19960,19970,24
14/05/2010,10:40:00,19970,19975,19970,19975,9
14/05/2010,10:41:00,19975,19980,19965,19975,39
14/05/2010,10:42:00,19965,19970,19965,19965,8
14/05/2010,10:43:00,19965,19965,19960,19960,10
14/05/2010,10:44:00,19965,19970,19965,19970,13
14/05/2010,10:45:00,19970,19975,19970,19975,8
14/05/2010,10:46:00,19970,19970,19950,19965,31
14/05/2010,10:47:00,19960,19965,19955,19955,31
14/05/2010,10:48:00,19950,19950,19945,19950,15
14/05/2010,10:49:00,19950,19950,19940,19940,28
14/05/2010,10:50:00,19945,19945,19925,19935,41
14/05/2010,10:51:00,19930,19935,19925,19935,24
14/05/2010,10:52:00,19930,19935,19930,19930,8
14/05/2010,10:53:00,19930,19940,19930,19940,10
14/05/2010,10:54:00,19935,19935,19915,19920,35
14/05/2010,10:55:00,19920,19925,19910,19920,35
14/05/2010,10:56:00,19920,19930,19915,19915,25
14/05/2010,10:57:00,19915,19915,19905,19905,15
14/05/2010,10:58:00,19905,19905,19880,19880,33
14/05/2010,10:59:00,19875,19875,19825,19825,175
14/05/2010,11:00:00,19830,19865,19820,19855,91
14/05/2010,11:01:00,19860,19870,19835,19845,52
14/05/2010,11:02:00,19850,19855,19820,19830,95
14/05/2010,11:03:00,19830,19830,19810,19815,86
14/05/2010,11:04:00,19815,19825,19810,19815,53
14/05/2010,11:05:00,19820,19820,19780,19800,132
14/05/2010,11:06:00,19795,19800,19770,19770,145
14/05/2010,11:07:00,19770,19780,19735,19755,132
14/05/2010,11:08:00,19760,19795,19760,19795,82
14/05/2010,11:09:00,19800,19805,19780,19785,50
14/05/2010,11:10:00,19780,19805,19775,19805,52
14/05/2010,11:11:00,19810,19815,19795,19805,1058
14/05/2010,11:12:00,19805,19805,19775,19780,533
14/05/2010,11:13:00,19780,19800,19780,19800,540
14/05/2010,11:14:00,19805,19815,19795,19815,30
14/05/2010,11:15:00,19810,19810,19780,19790,36
14/05/2010,11:16:00,19780,19795,19775,19785,58
14/05/2010,11:17:00,19780,19790,19765,19765,30
14/05/2010,11:18:00,19770,19785,19765,19775,67
14/05/2010,11:19:00,19770,19780,19770,19780,27
14/05/2010,11:20:00,19775,19775,19750,19765,572
14/05/2010,11:21:00,19775,19800,19775,19780,77
14/05/2010,11:22:00,19780,19840,19775,19840,120
14/05/2010,11:23:00,19840,19840,19810,19815,45
14/05/2010,11:24:00,19815,19815,19780,19810,48
14/05/2010,11:25:00,19810,19820,19805,19810,21
14/05/2010,11:26:00,19810,19810,19795,19795,21
14/05/2010,11:27:00,19795,19810,19785,19810,30
14/05/2010,11:28:00,19810,19840,19810,19840,176
14/05/2010,11:29:00,19845,19870,19845,19870,74
14/05/2010,11:30:00,19875,19875,19850,19855,40
14/05/2010,11:31:00,19855,19865,19855,19860,9
14/05/2010,11:32:00,19850,19850,19845,19845,22
14/05/2010,11:33:00,19845,19845,19825,19825,29
14/05/2010,11:34:00,19825,19825,19805,19820,44
14/05/2010,11:35:00,19830,19840,19795,19800,68
14/05/2010,11:36:00,19800,19810,19785,19785,28
14/05/2010,11:37:00,19790,19800,19770,19775,58
14/05/2010,11:38:00,19775,19785,19760,19770,36
14/05/2010,11:39:00,19770,19780,19760,19780,39
14/05/2010,11:40:00,19780,19785,19775,19785,21
14/05/2010,11:41:00,19790,19815,19785,19800,58
14/05/2010,11:42:00,19795,19795,19765,19775,33
14/05/2010,11:43:00,19775,19785,19770,19780,25
14/05/2010,11:44:00,19780,19780,19760,19760,33
14/05/2010,11:45:00,19760,19770,19755,19755,46
14/05/2010,11:46:00,19760,19770,19760,19770,16
14/05/2010,11:47:00,19770,19785,19770,19775,57
14/05/2010,11:48:00,19775,19775,19770,19770,12
14/05/2010,11:49:00,19765,19765,19710,19710,118
14/05/2010,11:50:00,19710,19710,19685,19690,103
14/05/2010,11:51:00,19685,19730,19675,19720,99
14/05/2010,11:52:00,19720,19740,19715,19735,36
14/05/2010,11:53:00,19740,19740,19725,19730,30
14/05/2010,11:54:00,19730,19760,19730,19745,34
14/05/2010,11:55:00,19745,19755,19730,19730,42
14/05/2010,11:56:00,19725,19745,19725,19740,49
14/05/2010,11:57:00,19740,19750,19740,19750,31
14/05/2010,11:58:00,19750,19765,19750,19760,31
14/05/2010,11:59:00,19760,19785,19755,19785,39
14/05/2010,12:00:00,19780,19785,19770,19785,56
14/05/2010,12:01:00,19775,19785,19760,19765,36
14/05/2010,12:02:00,19765,19775,19760,19760,7
14/05/2010,12:03:00,19765,19775,19750,19750,25
14/05/2010,12:04:00,19745,19745,19710,19710,58
14/05/2010,12:05:00,19710,19750,19710,19740,57
14/05/2010,12:06:00,19730,19735,19720,19720,26
14/05/2010,12:07:00,19720,19730,19700,19730,68
14/05/2010,12:08:00,19730,19740,19730,19740,16
14/05/2010,12:09:00,19745,19780,19745,19760,87
14/05/2010,12:10:00,19765,19765,19760,19765,21
14/05/2010,12:11:00,19765,19785,19765,19775,28
14/05/2010,12:12:00,19775,19780,19775,19780,27
14/05/2010,12:13:00,19780,19790,19780,19785,30
14/05/2010,12:14:00,19790,19790,19775,19775,13
14/05/2010,12:15:00,19775,19775,19765,19770,32
14/05/2010,12:16:00,19770,19790,19765,19790,31
14/05/2010,12:17:00,19790,19800,19785,19790,14
14/05/2010,12:18:00,19795,19805,19795,19795,18
14/05/2010,12:19:00,19795,19795,19790,19790,7
14/05/2010,12:20:00,19785,19800,19785,19800,11
14/05/2010,12:21:00,19795,19805,19795,19800,16
14/05/2010,12:22:00,19800,19815,19800,19815,36
14/05/2010,12:23:00,19810,19820,19810,19810,37
14/05/2010,12:24:00,19810,19810,19805,19805,11
14/05/2010,12:25:00,19805,19810,19800,19810,11
14/05/2010,12:26:00,19805,19810,19805,19805,3
14/05/2010,12:27:00,19800,19800,19795,19800,8
14/05/2010,12:28:00,19800,19815,19800,19810,7
14/05/2010,12:29:00,19810,19810,19775,19780,43
14/05/2010,12:30:00,19780,19780,19750,19760,43
14/05/2010,12:31:00,19750,19770,19750,19765,14
14/05/2010,12:32:00,19765,19790,19760,19785,33
14/05/2010,12:33:00,19785,19805,19785,19805,12
14/05/2010,12:34:00,19800,19825,19800,19820,48
14/05/2010,12:35:00,19815,19830,19810,19830,16
14/05/2010,12:36:00,19830,19835,19810,19810,40
14/05/2010,12:37:00,19810,19810,19805,19805,33
14/05/2010,12:38:00,19805,19810,19790,19795,24
14/05/2010,12:39:00,19795,19800,19780,19790,19
14/05/2010,12:40:00,19795,19800,19790,19790,9
14/05/2010,12:41:00,19790,19800,19790,19800,6
14/05/2010,12:42:00,19800,19800,19800,19800,4
14/05/2010,12:43:00,19795,19795,19790,19790,8
14/05/2010,12:44:00,19785,19785,19770,19770,19
14/05/2010,12:45:00,19765,19770,19750,19765,37
14/05/2010,12:46:00,19770,19770,19760,19765,18
14/05/2010,12:47:00,19770,19770,19735,19735,45
14/05/2010,12:48:00,19735,19750,19730,19745,24
14/05/2010,12:49:00,19745,19755,19725,19755,24
14/05/2010,12:50:00,19755,19765,19745,19765,24
14/05/2010,12:51:00,19760,19800,19755,19785,70
14/05/2010,12:52:00,19785,19795,19780,19795,41
14/05/2010,12:53:00,19785,19790,19785,19790,3
14/05/2010,12:54:00,19790,19805,19790,19805,8
14/05/2010,12:55:00,19805,19815,19805,19805,12
14/05/2010,12:56:00,19805,19805,19805,19805,3
14/05/2010,12:57:00,19805,19810,19805,19810,6
14/05/2010,12:58:00,19815,19825,19800,19800,52
14/05/2010,12:59:00,19805,19815,19800,19815,10
14/05/2010,13:00:00,19815,19820,19805,19815,11
14/05/2010,13:01:00,19805,19815,19795,19795,108
14/05/2010,13:02:00,19805,19825,19805,19820,41
14/05/2010,13:03:00,19825,19845,19825,19835,40
14/05/2010,13:04:00,19830,19840,19830,19830,9
14/05/2010,13:05:00,19830,19835,19825,19835,23
14/05/2010,13:06:00,19835,19835,19820,19820,28
14/05/2010,13:07:00,19820,19820,19815,19820,20
14/05/2010,13:08:00,19810,19830,19810,19830,14
14/05/2010,13:09:00,19835,19835,19825,19830,11
14/05/2010,13:10:00,19830,19830,19805,19805,20
14/05/2010,13:11:00,19805,19805,19800,19800,1911
14/05/2010,13:12:00,19800,19800,19790,19790,13
14/05/2010,13:13:00,19795,19810,19795,19800,15
14/05/2010,13:14:00,19800,19805,19795,19795,13
14/05/2010,13:15:00,19790,19795,19785,19795,9
14/05/2010,13:16:00,19790,19790,19790,19790,1
14/05/2010,13:17:00,19795,19795,19785,19785,25
14/05/2010,13:18:00,19780,19780,19755,19760,39
14/05/2010,13:19:00,19770,19785,19765,19780,50
14/05/2010,13:20:00,19780,19785,19775,19780,4
14/05/2010,13:21:00,19785,19840,19780,19840,69
14/05/2010,13:22:00,19845,19850,19830,19850,33
14/05/2010,13:23:00,19855,19870,19850,19860,35
14/05/2010,13:24:00,19860,19860,19835,19835,27
14/05/2010,13:25:00,19840,19850,19835,19845,9
14/05/2010,13:26:00,19850,19850,19835,19835,24
14/05/2010,13:27:00,19830,19835,19795,19805,48
14/05/2010,13:28:00,19805,19805,19780,19790,21
14/05/2010,13:29:00,19795,19800,19790,19800,10
14/05/2010,13:30:00,19795,19810,19790,19790,9
14/05/2010,13:31:00,19795,19800,19790,19790,9
14/05/2010,13:32:00,19790,19795,19780,19795,7
14/05/2010,13:33:00,19810,19815,19805,19805,19
14/05/2010,13:34:00,19805,19815,19805,19805,15
14/05/2010,13:35:00,19810,19815,19810,19815,8
14/05/2010,13:36:00,19825,19830,19805,19805,30
14/05/2010,13:37:00,19805,19815,19805,19805,22
14/05/2010,13:38:00,19810,19810,19810,19810,5
14/05/2010,13:39:00,19815,19815,19810,19810,14
14/05/2010,13:40:00,19805,19815,19805,19815,3
14/05/2010,13:41:00,19815,19820,19810,19810,9
14/05/2010,13:42:00,19810,19815,19810,19815,7
14/05/2010,13:43:00,19820,19825,19820,19820,6
14/05/2010,13:44:00,19825,19830,19825,19825,7
14/05/2010,13:45:00,19835,19840,19835,19840,14
14/05/2010,13:46:00,19835,19835,19830,19830,8
14/05/2010,13:47:00,19830,19830,19825,19825,8
14/05/2010,13:48:00,19825,19825,19820,19825,5
14/05/2010,13:49:00,19830,19835,19830,19830,13
14/05/2010,13:50:00,19840,19840,19835,19835,12
14/05/2010,13:51:00,19830,19830,19810,19810,33
14/05/2010,13:52:00,19805,19810,19800,19810,7
14/05/2010,13:53:00,19810,19815,19775,19780,54
14/05/2010,13:54:00,19770,19790,19765,19780,32
14/05/2010,13:55:00,19780,19800,19780,19800,4
14/05/2010,13:56:00,19800,19800,19780,19795,10
14/05/2010,13:57:00,19805,19805,19800,19800,6
14/05/2010,13:58:00,19790,19790,19780,19780,6
14/05/2010,13:59:00,19790,19790,19770,19780,12
14/05/2010,14:00:00,19790,19790,19775,19780,11
14/05/2010,14:01:00,19780,19780,19775,19775,3
14/05/2010,14:02:00,19775,19775,19765,19765,12
14/05/2010,14:03:00,19770,19780,19770,19780,33
14/05/2010,14:04:00,19780,19780,19780,19780,24
14/05/2010,14:05:00,19775,19775,19770,19770,8
14/05/2010,14:06:00,19775,19785,19775,19785,21
14/05/2010,14:07:00,19785,19790,19775,19790,41
14/05/2010,14:08:00,19790,19800,19780,19785,24
14/05/2010,14:09:00,19790,19790,19740,19745,83
14/05/2010,14:10:00,19740,19745,19725,19725,23
14/05/2010,14:11:00,19730,19730,19705,19720,88
14/05/2010,14:12:00,19715,19720,19710,19710,21
14/05/2010,14:13:00,19710,19725,19710,19725,55
14/05/2010,14:14:00,19725,19740,19720,19730,84
14/05/2010,14:15:00,19735,19735,19730,19735,57
14/05/2010,14:16:00,19730,19730,19710,19720,30
14/05/2010,14:17:00,19720,19725,19710,19715,49
14/05/2010,14:18:00,19715,19720,19705,19705,30
14/05/2010,14:19:00,19710,19720,19705,19715,33
14/05/2010,14:20:00,19720,19730,19710,19730,52
14/05/2010,14:21:00,19725,19730,19725,19730,15
14/05/2010,14:22:00,19725,19730,19715,19715,21
14/05/2010,14:23:00,19720,19735,19715,19735,63
14/05/2010,14:24:00,19735,19735,19715,19715,37
14/05/2010,14:25:00,19730,19740,19715,19720,35
14/05/2010,14:26:00,19725,19730,19715,19715,85
14/05/2010,14:27:00,19715,19730,19715,19730,27
14/05/2010,14:28:00,19730,19745,19730,19745,26
14/05/2010,14:29:00,19745,19760,19725,19735,76
14/05/2010,14:30:00,19740,19795,19735,19780,84
14/05/2010,14:31:00,19780,19780,19710,19715,84
14/05/2010,14:32:00,19705,19730,19680,19685,84
14/05/2010,14:33:00,19680,19725,19680,19725,135
14/05/2010,14:34:00,19720,19730,19680,19705,70
14/05/2010,14:35:00,19705,19720,19695,19715,24
14/05/2010,14:36:00,19710,19735,19705,19735,62
14/05/2010,14:37:00,19735,19755,19735,19745,32
14/05/2010,14:38:00,19745,19765,19735,19740,98
14/05/2010,14:39:00,19745,19745,19725,19740,35
14/05/2010,14:40:00,19735,19745,19730,19735,66
14/05/2010,14:41:00,19740,19740,19720,19725,63
14/05/2010,14:42:00,19735,19740,19730,19735,84
14/05/2010,14:43:00,19735,19755,19725,19750,80
14/05/2010,14:44:00,19745,19755,19735,19735,48
14/05/2010,14:45:00,19740,19745,19735,19745,52
14/05/2010,14:46:00,19745,19745,19715,19720,56
14/05/2010,14:47:00,19720,19725,19710,19715,58
14/05/2010,14:48:00,19715,19740,19715,19740,32
14/05/2010,14:49:00,19745,19765,19745,19760,66
14/05/2010,14:50:00,19755,19760,19740,19750,68
14/05/2010,14:51:00,19750,19770,19750,19760,83
14/05/2010,14:52:00,19760,19760,19750,19750,23
14/05/2010,14:53:00,19755,19755,19735,19745,56
14/05/2010,14:54:00,19740,19740,19730,19735,33
14/05/2010,14:55:00,19735,19735,19710,19710,43
14/05/2010,14:56:00,19715,19730,19710,19710,25
14/05/2010,14:57:00,19720,19720,19695,19700,64
14/05/2010,14:58:00,19705,19715,19700,19710,62
14/05/2010,14:59:00,19710,19720,19705,19710,21
14/05/2010,15:00:00,19710,19710,19680,19680,90
14/05/2010,15:01:00,19685,19700,19685,19700,39
14/05/2010,15:02:00,19695,19700,19690,19690,16
14/05/2010,15:03:00,19685,19685,19660,19675,108
14/05/2010,15:04:00,19675,19685,19665,19675,45
14/05/2010,15:05:00,19675,19705,19675,19700,55
14/05/2010,15:06:00,19700,19725,19695,19710,41
14/05/2010,15:07:00,19710,19715,19690,19690,26
14/05/2010,15:08:00,19690,19695,19690,19695,34
14/05/2010,15:09:00,19700,19700,19685,19690,44
14/05/2010,15:10:00,19685,19685,19675,19680,13
14/05/2010,15:11:00,19680,19680,19635,19640,105
14/05/2010,15:12:00,19635,19655,19635,19650,45
14/05/2010,15:13:00,19650,19675,19640,19670,65
14/05/2010,15:14:00,19670,19675,19660,19660,14
14/05/2010,15:15:00,19665,19675,19640,19640,32
14/05/2010,15:16:00,19650,19655,19635,19655,14
14/05/2010,15:17:00,19645,19650,19635,19650,38
14/05/2010,15:18:00,19655,19660,19645,19655,17
14/05/2010,15:19:00,19655,19655,19635,19650,30
14/05/2010,15:20:00,19645,19650,19640,19650,29
14/05/2010,15:21:00,19650,19655,19645,19655,54
14/05/2010,15:22:00,19655,19670,19655,19670,37
14/05/2010,15:23:00,19665,19665,19655,19665,19
14/05/2010,15:24:00,19665,19685,19665,19680,83
14/05/2010,15:25:00,19680,19680,19670,19680,18
14/05/2010,15:26:00,19680,19680,19675,19680,13
14/05/2010,15:27:00,19680,19705,19680,19700,65
14/05/2010,15:28:00,19695,19705,19690,19700,36
14/05/2010,15:29:00,19690,19705,19690,19700,10
14/05/2010,15:30:00,19710,19710,19695,19695,47
14/05/2010,15:31:00,19695,19700,19655,19670,141
14/05/2010,15:32:00,19675,19710,19675,19700,89
14/05/2010,15:33:00,19700,19720,19690,19690,42
14/05/2010,15:34:00,19685,19695,19670,19675,59
14/05/2010,15:35:00,19670,19670,19605,19615,226
14/05/2010,15:36:00,19615,19625,19600,19600,111
14/05/2010,15:37:00,19605,19605,19570,19580,101
14/05/2010,15:38:00,19585,19615,19585,19590,105
14/05/2010,15:39:00,19590,19590,19535,19535,237
14/05/2010,15:41:00,19455,19455,19365,19365,427
14/05/2010,15:42:00,19365,19385,19325,19375,306
14/05/2010,15:43:00,19370,19420,19360,19415,214
14/05/2010,15:44:00,19415,19465,19410,19430,166
14/05/2010,15:45:00,19435,19445,19430,19445,87
14/05/2010,15:46:00,19445,19475,19415,19420,148
14/05/2010,15:47:00,19415,19415,19370,19380,163
14/05/2010,15:48:00,19370,19400,19370,19385,127
14/05/2010,15:49:00,19390,19405,19385,19395,56
14/05/2010,15:50:00,19395,19400,19345,19345,132
14/05/2010,15:51:00,19345,19345,19300,19335,222
14/05/2010,15:52:00,19330,19355,19295,19300,169
14/05/2010,15:53:00,19305,19355,19300,19350,80
14/05/2010,15:54:00,19340,19350,19280,19310,73
14/05/2010,15:55:00,19310,19345,19305,19320,68
14/05/2010,15:56:00,19325,19335,19290,19300,144
14/05/2010,15:57:00,19300,19330,19290,19330,113
14/05/2010,15:58:00,19330,19370,19325,19370,53
14/05/2010,15:59:00,19370,19370,19335,19350,67
14/05/2010,16:00:00,19345,19345,19245,19270,237
14/05/2010,16:01:00,19265,19265,19200,19210,190
14/05/2010,16:02:00,19215,19250,19200,19250,142
14/05/2010,16:03:00,19250,19265,19210,19220,216
14/05/2010,16:04:00,19215,19235,19200,19235,104
14/05/2010,16:05:00,19235,19310,19235,19305,135
14/05/2010,16:06:00,19310,19310,19240,19245,115
14/05/2010,16:07:00,19250,19285,19250,19265,116
14/05/2010,16:08:00,19270,19335,19270,19325,80
14/05/2010,16:09:00,19335,19375,19330,19360,153
14/05/2010,16:10:00,19360,19380,19355,19380,96
14/05/2010,16:11:00,19380,19425,19380,19405,197
14/05/2010,16:12:00,19405,19465,19390,19440,186
14/05/2010,16:13:00,19445,19495,19440,19490,145
14/05/2010,16:14:00,19485,19525,19475,19515,175
14/05/2010,16:15:00,19515,19530,19500,19520,133
14/05/2010,16:16:00,19520,19540,19505,19510,176
14/05/2010,16:17:00,19510,19520,19490,19490,127
14/05/2010,16:18:00,19485,19485,19445,19450,164
14/05/2010,16:19:00,19445,19460,19430,19440,95
14/05/2010,16:20:00,19435,19495,19430,19495,123
14/05/2010,16:21:00,19490,19520,19470,19515,143
14/05/2010,16:22:00,19515,19515,19490,19500,114
14/05/2010,16:23:00,19505,19570,19505,19570,87
14/05/2010,16:24:00,19560,19580,19560,19570,101
14/05/2010,16:25:00,19570,19575,19515,19550,86
14/05/2010,16:26:00,19550,19550,19515,19520,112
14/05/2010,16:27:00,19515,19520,19510,19515,117
14/05/2010,16:28:00,19520,19520,19480,19495,96
14/05/2010,16:29:00,19485,19530,19475,19525,79
14/05/2010,16:30:00,19520,19550,19505,19515,85
14/05/2010,16:31:00,19515,19530,19500,19525,59
14/05/2010,16:32:00,19520,19520,19490,19515,58
14/05/2010,16:33:00,19520,19540,19510,19510,72
14/05/2010,16:34:00,19515,19520,19485,19500,107
14/05/2010,16:35:00,19505,19520,19500,19515,45
14/05/2010,16:36:00,19515,19535,19505,19525,60
14/05/2010,16:37:00,19515,19515,19490,19500,54
14/05/2010,16:38:00,19495,19495,19440,19445,109
14/05/2010,16:39:00,19445,19475,19440,19465,86
14/05/2010,16:40:00,19460,19490,19455,19480,79
14/05/2010,16:41:00,19480,19485,19415,19420,80
14/05/2010,16:42:00,19420,19485,19415,19485,93
14/05/2010,16:43:00,19485,19505,19480,19500,55
14/05/2010,16:44:00,19500,19510,19455,19455,66
14/05/2010,16:45:00,19460,19460,19430,19455,65
14/05/2010,16:46:00,19460,19500,19420,19425,115
14/05/2010,16:47:00,19425,19475,19425,19465,108
14/05/2010,16:48:00,19475,19475,19440,19445,59
14/05/2010,16:49:00,19440,19500,19440,19495,73
14/05/2010,16:50:00,19505,19510,19490,19510,55
14/05/2010,16:51:00,19510,19520,19475,19490,93
14/05/2010,16:52:00,19490,19510,19490,19510,35
14/05/2010,16:53:00,19505,19515,19500,19510,50
14/05/2010,16:54:00,19515,19530,19515,19530,80
14/05/2010,16:55:00,19535,19545,19525,19530,87
14/05/2010,16:56:00,19530,19535,19510,19510,80
14/05/2010,16:57:00,19510,19515,19470,19490,81
14/05/2010,16:58:00,19490,19530,19485,19515,56
14/05/2010,16:59:00,19505,19555,19505,19525,71
14/05/2010,17:00:00,19520,19530,19500,19515,194
14/05/2010,17:01:00,19520,19520,19495,19510,72
14/05/2010,17:02:00,19510,19515,19460,19465,130
14/05/2010,17:03:00,19465,19485,19460,19475,72
14/05/2010,17:04:00,19475,19495,19470,19490,96
14/05/2010,17:05:00,19490,19490,19460,19470,841
14/05/2010,17:06:00,19470,19470,19430,19430,91
14/05/2010,17:07:00,19430,19480,19425,19465,129
14/05/2010,17:08:00,19465,19480,19445,19465,90
14/05/2010,17:09:00,19460,19480,19445,19465,107
14/05/2010,17:10:00,19465,19465,19415,19415,74
14/05/2010,17:11:00,19425,19445,19395,19445,176
14/05/2010,17:12:00,19445,19455,19440,19450,79
14/05/2010,17:13:00,19450,19465,19435,19465,84
14/05/2010,17:14:00,19470,19490,19465,19475,80
14/05/2010,17:15:00,19475,19490,19465,19465,66
14/05/2010,17:16:00,19460,19470,19450,19465,87
14/05/2010,17:17:00,19470,19485,19465,19465,61
14/05/2010,17:18:00,19470,19470,19440,19450,154
14/05/2010,17:19:00,19450,19455,19420,19430,207
14/05/2010,17:20:00,19430,19435,19415,19425,205
14/05/2010,17:21:00,19425,19430,19370,19385,264
14/05/2010,17:22:00,19385,19395,19345,19345,102
14/05/2010,17:23:00,19355,19385,19340,19380,86
14/05/2010,17:24:00,19385,19410,19375,19395,226
14/05/2010,17:25:00,19385,19390,19340,19385,191
14/05/2010,17:26:00,19385,19450,19380,19425,193
14/05/2010,17:27:00,19425,19440,19405,19410,665
14/05/2010,17:28:00,19410,19410,19360,19360,184
14/05/2010,17:29:00,19370,19375,19345,19360,207
14/05/2010,17:30:00,19360,19435,19350,19435,158
14/05/2010,17:31:00,19435,19465,19430,19465,348
14/05/2010,17:32:00,19465,19465,19445,19460,67
14/05/2010,17:33:00,19460,19490,19455,19490,90
14/05/2010,17:34:00,19485,19500,19480,19500,69
14/05/2010,17:35:00,19500,19520,19495,19510,121
14/05/2010,17:36:00,19510,19520,19495,19515,60
14/05/2010,17:37:00,19510,19510,19500,19505,28
14/05/2010,17:38:00,19505,19510,19500,19510,24
14/05/2010,17:39:00,19510,19560,19510,19540,49