DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
17/05/2010,09:00:00,19275,19345,19260,19275,225
17/05/2010,09:01:00,19280,19305,19260,19260,223
17/05/2010,09:02:00,19260,19270,19245,19260,128
17/05/2010,09:03:00,19265,19275,19230,19240,120
17/05/2010,09:04:00,19235,19275,19230,19265,201
17/05/2010,09:05:00,19270,19340,19260,19325,163
17/05/2010,09:06:00,19325,19335,19305,19320,80
17/05/2010,09:07:00,19325,19345,19325,19330,109
17/05/2010,09:08:00,19330,19335,19315,19325,81
17/05/2010,09:09:00,19325,19355,19325,19335,138
17/05/2010,09:10:00,19330,19415,19330,19415,136
17/05/2010,09:11:00,19410,19445,19400,19440,125
17/05/2010,09:12:00,19440,19465,19440,19455,82
17/05/2010,09:13:00,19455,19475,19450,19470,79
17/05/2010,09:14:00,19470,19565,19470,19565,171
17/05/2010,09:15:00,19560,19575,19535,19575,188
17/05/2010,09:16:00,19575,19595,19545,19555,145
17/05/2010,09:17:00,19555,19555,19510,19510,91
17/05/2010,09:18:00,19510,19530,19500,19505,165
17/05/2010,09:19:00,19505,19505,19480,19490,161
17/05/2010,09:20:00,19490,19505,19445,19445,181
17/05/2010,09:21:00,19445,19445,19390,19405,107
17/05/2010,09:22:00,19400,19430,19395,19430,88
17/05/2010,09:23:00,19435,19445,19415,19430,106
17/05/2010,09:24:00,19430,19430,19350,19350,121
17/05/2010,09:25:00,19350,19420,19350,19420,145
17/05/2010,09:26:00,19420,19440,19410,19440,67
17/05/2010,09:27:00,19440,19490,19440,19485,64
17/05/2010,09:28:00,19490,19495,19475,19485,66
17/05/2010,09:29:00,19480,19480,19435,19435,93
17/05/2010,09:30:00,19445,19485,19420,19465,125
17/05/2010,09:31:00,19465,19495,19455,19490,54
17/05/2010,09:32:00,19490,19495,19455,19455,100
17/05/2010,09:33:00,19460,19495,19460,19480,69
17/05/2010,09:34:00,19475,19530,19475,19525,73
17/05/2010,09:35:00,19525,19535,19495,19515,84
17/05/2010,09:36:00,19520,19545,19500,19500,122
17/05/2010,09:37:00,19495,19510,19485,19510,64
17/05/2010,09:38:00,19500,19510,19495,19510,40
17/05/2010,09:39:00,19510,19510,19465,19475,81
17/05/2010,09:40:00,19475,19475,19440,19440,50
17/05/2010,09:41:00,19440,19445,19425,19435,80
17/05/2010,09:42:00,19430,19445,19425,19430,73
17/05/2010,09:43:00,19435,19435,19400,19405,100
17/05/2010,09:44:00,19400,19425,19390,19400,105
17/05/2010,09:45:00,19400,19405,19350,19360,102
17/05/2010,09:46:00,19360,19365,19325,19325,108
17/05/2010,09:47:00,19325,19330,19290,19290,71
17/05/2010,09:48:00,19290,19305,19280,19285,118
17/05/2010,09:49:00,19290,19305,19250,19290,167
17/05/2010,09:50:00,19290,19315,19290,19305,79
17/05/2010,09:51:00,19310,19340,19310,19335,76
17/05/2010,09:52:00,19335,19360,19315,19345,81
17/05/2010,09:53:00,19350,19365,19330,19335,60
17/05/2010,09:54:00,19340,19360,19340,19345,93
17/05/2010,09:55:00,19335,19355,19320,19355,71
17/05/2010,09:56:00,19355,19365,19310,19320,81
17/05/2010,09:57:00,19320,19330,19320,19320,34
17/05/2010,09:58:00,19320,19320,19290,19290,35
17/05/2010,09:59:00,19295,19305,19265,19280,61
17/05/2010,10:00:00,19275,19280,19200,19210,165
17/05/2010,10:01:00,19215,19220,19165,19185,215
17/05/2010,10:02:00,19185,19240,19185,19240,123
17/05/2010,10:03:00,19240,19270,19225,19260,85
17/05/2010,10:04:00,19260,19280,19240,19265,121
17/05/2010,10:05:00,19270,19305,19270,19300,78
17/05/2010,10:06:00,19300,19320,19300,19305,46
17/05/2010,10:07:00,19310,19345,19310,19315,96
17/05/2010,10:08:00,19315,19325,19310,19310,66
17/05/2010,10:09:00,19315,19330,19315,19325,33
17/05/2010,10:10:00,19330,19395,19330,19385,132
17/05/2010,10:11:00,19380,19390,19370,19370,57
17/05/2010,10:12:00,19365,19400,19365,19400,69
17/05/2010,10:13:00,19400,19415,19395,19400,71
17/05/2010,10:14:00,19400,19415,19350,19350,81
17/05/2010,10:15:00,19360,19395,19360,19390,58
17/05/2010,10:16:00,19390,19405,19365,19380,109
17/05/2010,10:17:00,19385,19385,19335,19355,59
17/05/2010,10:18:00,19350,19395,19350,19395,53
17/05/2010,10:19:00,19395,19430,19380,19415,78
17/05/2010,10:20:00,19415,19415,19385,19400,42
17/05/2010,10:21:00,19395,19405,19380,19390,41
17/05/2010,10:22:00,19395,19395,19345,19350,49
17/05/2010,10:23:00,19350,19400,19335,19400,103
17/05/2010,10:24:00,19405,19415,19395,19400,36
17/05/2010,10:25:00,19400,19400,19385,19400,34
17/05/2010,10:26:00,19405,19435,19405,19420,52
17/05/2010,10:27:00,19415,19430,19405,19425,39
17/05/2010,10:28:00,19425,19425,19400,19415,36
17/05/2010,10:29:00,19420,19420,19415,19415,18
17/05/2010,10:30:00,19410,19465,19400,19460,85
17/05/2010,10:31:00,19460,19485,19450,19475,87
17/05/2010,10:32:00,19480,19510,19480,19500,76
17/05/2010,10:33:00,19500,19530,19500,19510,57
17/05/2010,10:34:00,19515,19525,19490,19495,157
17/05/2010,10:35:00,19495,19515,19495,19505,42
17/05/2010,10:36:00,19510,19540,19510,19525,42
17/05/2010,10:37:00,19525,19525,19490,19505,46
17/05/2010,10:38:00,19505,19510,19500,19510,16
17/05/2010,10:39:00,19515,19530,19515,19515,36
17/05/2010,10:40:00,19520,19545,19515,19535,24
17/05/2010,10:41:00,19540,19580,19540,19575,64
17/05/2010,10:42:00,19580,19630,19580,19600,152
17/05/2010,10:43:00,19595,19600,19585,19585,38
17/05/2010,10:44:00,19585,19600,19555,19600,117
17/05/2010,10:45:00,19595,19605,19585,19595,116
17/05/2010,10:46:00,19595,19595,19565,19590,82
17/05/2010,10:47:00,19585,19585,19555,19555,49
17/05/2010,10:48:00,19560,19575,19560,19570,29
17/05/2010,10:49:00,19575,19590,19575,19585,28
17/05/2010,10:50:00,19590,19590,19560,19560,52
17/05/2010,10:51:00,19565,19580,19565,19570,43
17/05/2010,10:52:00,19575,19580,19565,19580,32
17/05/2010,10:53:00,19580,19580,19555,19560,69
17/05/2010,10:54:00,19555,19555,19540,19545,50
17/05/2010,10:55:00,19540,19555,19535,19550,28
17/05/2010,10:56:00,19545,19585,19545,19580,53
17/05/2010,10:57:00,19585,19585,19555,19565,30
17/05/2010,10:58:00,19555,19555,19540,19555,23
17/05/2010,10:59:00,19550,19565,19550,19565,10
17/05/2010,11:00:00,19570,19580,19560,19565,27
17/05/2010,11:01:00,19570,19570,19560,19560,16
17/05/2010,11:02:00,19555,19555,19550,19550,6
17/05/2010,11:03:00,19550,19595,19550,19590,45
17/05/2010,11:04:00,19595,19620,19595,19615,46
17/05/2010,11:05:00,19615,19620,19595,19615,52
17/05/2010,11:06:00,19610,19630,19610,19630,53
17/05/2010,11:07:00,19635,19665,19635,19650,90
17/05/2010,11:08:00,19650,19675,19640,19670,69
17/05/2010,11:09:00,19670,19695,19670,19690,97
17/05/2010,11:10:00,19695,19700,19670,19685,79
17/05/2010,11:11:00,19695,19700,19655,19675,95
17/05/2010,11:12:00,19680,19695,19680,19685,34
17/05/2010,11:13:00,19685,19690,19680,19690,31
17/05/2010,11:14:00,19685,19690,19660,19660,53
17/05/2010,11:15:00,19660,19690,19660,19680,48
17/05/2010,11:16:00,19680,19710,19670,19710,101
17/05/2010,11:17:00,19715,19715,19685,19710,75
17/05/2010,11:18:00,19715,19720,19690,19690,80
17/05/2010,11:19:00,19690,19700,19685,19695,66
17/05/2010,11:20:00,19700,19700,19665,19670,48
17/05/2010,11:21:00,19670,19680,19665,19680,21
17/05/2010,11:22:00,19680,19685,19665,19675,20
17/05/2010,11:23:00,19675,19680,19645,19650,51
17/05/2010,11:24:00,19650,19660,19625,19645,65
17/05/2010,11:25:00,19640,19640,19630,19640,46
17/05/2010,11:26:00,19635,19645,19630,19640,46
17/05/2010,11:27:00,19645,19655,19645,19645,25
17/05/2010,11:28:00,19645,19650,19625,19635,43
17/05/2010,11:29:00,19635,19660,19630,19650,62
17/05/2010,11:30:00,19645,19645,19640,19640,23
17/05/2010,11:31:00,19640,19640,19620,19620,50
17/05/2010,11:32:00,19620,19635,19610,19630,70
17/05/2010,11:33:00,19625,19630,19610,19610,28
17/05/2010,11:34:00,19610,19615,19605,19605,33
17/05/2010,11:35:00,19610,19635,19610,19620,29
17/05/2010,11:36:00,19625,19645,19625,19640,23
17/05/2010,11:37:00,19640,19655,19640,19655,21
17/05/2010,11:38:00,19650,19655,19640,19650,41
17/05/2010,11:39:00,19645,19645,19605,19615,66
17/05/2010,11:40:00,19610,19615,19605,19605,13
17/05/2010,11:41:00,19605,19605,19595,19600,23
17/05/2010,11:42:00,19595,19600,19585,19595,70
17/05/2010,11:43:00,19595,19595,19585,19585,7
17/05/2010,11:44:00,19585,19585,19565,19580,68
17/05/2010,11:45:00,19580,19580,19560,19575,44
17/05/2010,11:46:00,19575,19600,19570,19600,33
17/05/2010,11:47:00,19595,19610,19595,19600,35
17/05/2010,11:48:00,19595,19620,19585,19600,40
17/05/2010,11:49:00,19600,19615,19600,19615,19
17/05/2010,11:50:00,19620,19625,19615,19625,19
17/05/2010,11:51:00,19630,19630,19615,19615,19
17/05/2010,11:52:00,19610,19615,19610,19615,7
17/05/2010,11:53:00,19620,19625,19605,19610,27
17/05/2010,11:54:00,19615,19615,19615,19615,4
17/05/2010,11:55:00,19610,19630,19610,19630,39
17/05/2010,11:56:00,19625,19630,19625,19630,7
17/05/2010,11:57:00,19625,19625,19605,19620,22
17/05/2010,11:58:00,19620,19625,19600,19605,38
17/05/2010,11:59:00,19610,19610,19585,19590,22
17/05/2010,12:00:00,19590,19590,19555,19575,65
17/05/2010,12:01:00,19575,19580,19575,19580,42
17/05/2010,12:02:00,19580,19615,19580,19605,24
17/05/2010,12:03:00,19605,19650,19605,19645,55
17/05/2010,12:04:00,19645,19650,19625,19640,36
17/05/2010,12:05:00,19640,19655,19640,19650,52
17/05/2010,12:06:00,19645,19650,19640,19640,16
17/05/2010,12:07:00,19640,19645,19640,19645,5
17/05/2010,12:08:00,19640,19640,19610,19615,37
17/05/2010,12:09:00,19615,19625,19615,19625,11
17/05/2010,12:10:00,19620,19625,19620,19620,10
17/05/2010,12:11:00,19615,19625,19615,19620,8
17/05/2010,12:12:00,19615,19620,19615,19615,6
17/05/2010,12:13:00,19620,19620,19615,19615,5
17/05/2010,12:14:00,19610,19610,19590,19595,34
17/05/2010,12:15:00,19595,19615,19595,19615,27
17/05/2010,12:16:00,19615,19615,19605,19610,4
17/05/2010,12:17:00,19615,19615,19610,19615,11
17/05/2010,12:18:00,19615,19625,19615,19625,10
17/05/2010,12:19:00,19625,19625,19625,19625,5
17/05/2010,12:20:00,19630,19660,19630,19660,31
17/05/2010,12:21:00,19660,19660,19655,19660,15
17/05/2010,12:22:00,19660,19675,19660,19675,36
17/05/2010,12:23:00,19675,19675,19665,19675,27
17/05/2010,12:24:00,19675,19685,19670,19675,30
17/05/2010,12:25:00,19675,19675,19655,19655,14
17/05/2010,12:26:00,19660,19670,19660,19665,16
17/05/2010,12:27:00,19665,19665,19660,19660,3
17/05/2010,12:28:00,19660,19670,19660,19670,7
17/05/2010,12:29:00,19665,19680,19660,19680,23
17/05/2010,12:30:00,19680,19695,19680,19680,42
17/05/2010,12:31:00,19675,19675,19670,19675,11
17/05/2010,12:32:00,19675,19690,19675,19690,16
17/05/2010,12:33:00,19690,19690,19685,19685,10
17/05/2010,12:34:00,19680,19690,19680,19690,6
17/05/2010,12:35:00,19680,19685,19655,19655,31
17/05/2010,12:36:00,19655,19670,19655,19665,16
17/05/2010,12:37:00,19670,19675,19670,19675,6
17/05/2010,12:38:00,19675,19685,19670,19675,14
17/05/2010,12:39:00,19670,19680,19670,19670,5
17/05/2010,12:40:00,19675,19695,19670,19670,45
17/05/2010,12:41:00,19665,19670,19660,19670,14
17/05/2010,12:42:00,19675,19690,19675,19685,12
17/05/2010,12:43:00,19680,19695,19675,19675,21
17/05/2010,12:44:00,19670,19675,19665,19675,26
17/05/2010,12:45:00,19670,19680,19670,19675,6
17/05/2010,12:46:00,19680,19680,19665,19665,9
17/05/2010,12:47:00,19660,19665,19655,19660,26
17/05/2010,12:48:00,19660,19675,19660,19670,27
17/05/2010,12:49:00,19655,19660,19650,19655,27
17/05/2010,12:50:00,19650,19655,19645,19650,6
17/05/2010,12:51:00,19655,19655,19655,19655,4
17/05/2010,12:52:00,19660,19680,19660,19680,26
17/05/2010,12:53:00,19680,19680,19675,19675,16
17/05/2010,12:54:00,19680,19695,19680,19695,13
17/05/2010,12:55:00,19685,19695,19685,19690,11
17/05/2010,12:56:00,19690,19690,19665,19670,23
17/05/2010,12:57:00,19670,19670,19655,19655,16
17/05/2010,12:58:00,19655,19665,19650,19660,10
17/05/2010,12:59:00,19660,19660,19655,19655,6
17/05/2010,13:00:00,19645,19655,19645,19655,15
17/05/2010,13:01:00,19660,19665,19660,19665,20
17/05/2010,13:02:00,19670,19680,19660,19660,29
17/05/2010,13:03:00,19655,19655,19645,19645,34
17/05/2010,13:04:00,19645,19655,19645,19655,24
17/05/2010,13:05:00,19655,19660,19655,19655,5
17/05/2010,13:06:00,19655,19670,19655,19670,19
17/05/2010,13:07:00,19670,19670,19665,19670,4
17/05/2010,13:08:00,19665,19665,19660,19665,4
17/05/2010,13:09:00,19665,19665,19660,19660,5
17/05/2010,13:10:00,19665,19675,19665,19675,20
17/05/2010,13:11:00,19665,19665,19645,19650,35
17/05/2010,13:12:00,19645,19645,19635,19640,31
17/05/2010,13:13:00,19650,19650,19645,19645,6
17/05/2010,13:14:00,19640,19650,19640,19650,7
17/05/2010,13:15:00,19640,19645,19640,19645,7
17/05/2010,13:16:00,19650,19665,19650,19665,9
17/05/2010,13:17:00,19665,19665,19645,19645,20
17/05/2010,13:18:00,19640,19650,19640,19645,7
17/05/2010,13:19:00,19655,19660,19655,19660,7
17/05/2010,13:20:00,19655,19655,19650,19655,7
17/05/2010,13:21:00,19660,19700,19660,19690,59
17/05/2010,13:22:00,19695,19705,19690,19695,46
17/05/2010,13:23:00,19705,19740,19705,19730,87
17/05/2010,13:24:00,19730,19730,19720,19730,11
17/05/2010,13:25:00,19725,19725,19710,19715,17
17/05/2010,13:26:00,19710,19720,19705,19720,20
17/05/2010,13:27:00,19720,19725,19720,19725,12
17/05/2010,13:28:00,19720,19730,19720,19730,9
17/05/2010,13:29:00,19720,19735,19720,19735,29
17/05/2010,13:30:00,19735,19740,19725,19730,30
17/05/2010,13:31:00,19730,19735,19725,19735,11
17/05/2010,13:32:00,19730,19730,19720,19720,9
17/05/2010,13:33:00,19720,19720,19705,19705,15
17/05/2010,13:34:00,19705,19705,19700,19700,13
17/05/2010,13:35:00,19700,19700,19685,19685,22
17/05/2010,13:36:00,19685,19695,19685,19690,21
17/05/2010,13:37:00,19690,19695,19690,19695,19
17/05/2010,13:38:00,19700,19700,19675,19675,29
17/05/2010,13:39:00,19680,19685,19675,19685,10
17/05/2010,13:40:00,19690,19695,19690,19690,18
17/05/2010,13:41:00,19695,19710,19690,19700,44
17/05/2010,13:42:00,19695,19705,19690,19695,41
17/05/2010,13:43:00,19695,19695,19680,19690,59
17/05/2010,13:44:00,19690,19695,19685,19690,12
17/05/2010,13:45:00,19685,19700,19685,19690,12
17/05/2010,13:46:00,19680,19680,19660,19670,40
17/05/2010,13:47:00,19675,19690,19675,19690,21
17/05/2010,13:48:00,19690,19690,19670,19670,22
17/05/2010,13:49:00,19670,19680,19670,19675,10
17/05/2010,13:50:00,19675,19695,19660,19690,39
17/05/2010,13:51:00,19680,19690,19675,19675,23
17/05/2010,13:52:00,19670,19685,19670,19685,11
17/05/2010,13:53:00,19680,19680,19675,19675,8
17/05/2010,13:54:00,19680,19685,19675,19675,9
17/05/2010,13:55:00,19675,19675,19670,19675,12
17/05/2010,13:56:00,19680,19685,19680,19685,9
17/05/2010,13:57:00,19685,19685,19665,19665,27
17/05/2010,13:58:00,19660,19665,19655,19655,11
17/05/2010,13:59:00,19655,19660,19650,19660,34
17/05/2010,14:00:00,19655,19660,19640,19660,12
17/05/2010,14:01:00,19660,19670,19660,19670,10
17/05/2010,14:02:00,19660,19660,19655,19660,13
17/05/2010,14:03:00,19655,19675,19655,19675,24
17/05/2010,14:04:00,19675,19680,19655,19670,20
17/05/2010,14:05:00,19665,19670,19660,19665,9
17/05/2010,14:06:00,19670,19675,19665,19675,17
17/05/2010,14:07:00,19670,19680,19670,19675,24
17/05/2010,14:08:00,19675,19680,19670,19675,9
17/05/2010,14:09:00,19670,19670,19640,19645,45
17/05/2010,14:10:00,19645,19645,19630,19640,36
17/05/2010,14:11:00,19640,19640,19625,19630,24
17/05/2010,14:12:00,19635,19640,19590,19590,55
17/05/2010,14:13:00,19595,19610,19585,19605,68
17/05/2010,14:14:00,19610,19615,19605,19605,9
17/05/2010,14:15:00,19605,19610,19595,19595,17
17/05/2010,14:16:00,19595,19605,19590,19600,32
17/05/2010,14:17:00,19605,19605,19600,19605,15
17/05/2010,14:18:00,19605,19625,19605,19625,24
17/05/2010,14:19:00,19620,19620,19605,19610,16
17/05/2010,14:20:00,19610,19610,19585,19585,47
17/05/2010,14:21:00,19580,19610,19580,19595,86
17/05/2010,14:22:00,19595,19595,19565,19580,122
17/05/2010,14:23:00,19580,19580,19540,19550,95
17/05/2010,14:24:00,19545,19555,19540,19540,53
17/05/2010,14:25:00,19545,19565,19530,19530,55
17/05/2010,14:26:00,19535,19560,19530,19545,62
17/05/2010,14:27:00,19550,19565,19540,19540,55
17/05/2010,14:28:00,19545,19555,19535,19550,22
17/05/2010,14:29:00,19560,19570,19555,19560,28
17/05/2010,14:30:00,19560,19560,19500,19520,96
17/05/2010,14:31:00,19515,19525,19495,19520,111
17/05/2010,14:32:00,19525,19550,19525,19535,63
17/05/2010,14:33:00,19535,19535,19505,19520,46
17/05/2010,14:34:00,19525,19555,19520,19555,57
17/05/2010,14:35:00,19555,19590,19550,19590,47
17/05/2010,14:36:00,19595,19595,19570,19575,64
17/05/2010,14:37:00,19575,19580,19560,19570,1028
17/05/2010,14:38:00,19570,19575,19550,19560,37
17/05/2010,14:39:00,19560,19575,19560,19575,26
17/05/2010,14:40:00,19570,19570,19520,19525,85
17/05/2010,14:41:00,19525,19535,19510,19520,1545
17/05/2010,14:42:00,19520,19545,19520,19545,526
17/05/2010,14:43:00,19540,19560,19535,19560,20
17/05/2010,14:44:00,19560,19600,19560,19600,46
17/05/2010,14:45:00,19605,19605,19570,19590,42
17/05/2010,14:46:00,19585,19585,19575,19585,14
17/05/2010,14:47:00,19580,19580,19560,19575,23
17/05/2010,14:48:00,19570,19590,19565,19590,23
17/05/2010,14:49:00,19590,19590,19565,19575,24
17/05/2010,14:50:00,19575,19600,19565,19595,31
17/05/2010,14:51:00,19595,19595,19590,19595,27
17/05/2010,14:52:00,19590,19595,19580,19585,21
17/05/2010,14:53:00,19590,19590,19580,19580,10
17/05/2010,14:54:00,19580,19585,19575,19575,10
17/05/2010,14:55:00,19580,19580,19560,19565,30
17/05/2010,14:56:00,19555,19565,19550,19550,40
17/05/2010,14:57:00,19550,19560,19545,19550,64
17/05/2010,14:58:00,19555,19565,19555,19565,2815
17/05/2010,14:59:00,19565,19570,19565,19565,15
17/05/2010,15:00:00,19570,19570,19555,19565,21
17/05/2010,15:01:00,19560,19560,19550,19550,12
17/05/2010,15:02:00,19555,19555,19550,19555,5
17/05/2010,15:03:00,19550,19550,19530,19540,57
17/05/2010,15:04:00,19545,19570,19545,19565,50
17/05/2010,15:05:00,19570,19570,19555,19560,21
17/05/2010,15:06:00,19550,19560,19550,19555,14
17/05/2010,15:07:00,19550,19555,19545,19550,40
17/05/2010,15:08:00,19555,19565,19555,19555,7
17/05/2010,15:09:00,19550,19575,19545,19575,49
17/05/2010,15:10:00,19575,19575,19560,19565,41
17/05/2010,15:11:00,19560,19560,19545,19545,21
17/05/2010,15:12:00,19540,19545,19540,19545,6
17/05/2010,15:13:00,19545,19565,19545,19560,39
17/05/2010,15:14:00,19555,19560,19555,19555,35
17/05/2010,15:15:00,19555,19560,19550,19560,12
17/05/2010,15:16:00,19555,19555,19525,19530,59
17/05/2010,15:17:00,19530,19530,19505,19510,61
17/05/2010,15:18:00,19510,19535,19505,19525,68
17/05/2010,15:19:00,19520,19530,19515,19530,19
17/05/2010,15:20:00,19540,19550,19535,19535,14
17/05/2010,15:21:00,19540,19540,19535,19535,6
17/05/2010,15:22:00,19535,19575,19530,19575,35
17/05/2010,15:23:00,19575,19640,19575,19640,85
17/05/2010,15:24:00,19635,19640,19625,19635,52
17/05/2010,15:25:00,19640,19645,19620,19625,50
17/05/2010,15:26:00,19625,19640,19615,19620,57
17/05/2010,15:27:00,19620,19625,19615,19615,15
17/05/2010,15:28:00,19620,19630,19620,19625,23
17/05/2010,15:29:00,19620,19625,19620,19620,13
17/05/2010,15:30:00,19620,19650,19620,19645,40
17/05/2010,15:31:00,19640,19645,19630,19630,49
17/05/2010,15:32:00,19630,19630,19610,19610,47
17/05/2010,15:33:00,19610,19610,19590,19595,50
17/05/2010,15:34:00,19595,19600,19585,19590,44
17/05/2010,15:35:00,19595,19630,19595,19625,45
17/05/2010,15:36:00,19630,19675,19625,19670,73
17/05/2010,15:37:00,19675,19675,19650,19655,70
17/05/2010,15:38:00,19650,19695,19650,19685,64
17/05/2010,15:39:00,19690,19695,19655,19655,67
17/05/2010,15:40:00,19660,19680,19660,19660,60
17/05/2010,15:41:00,19660,19660,19620,19630,64
17/05/2010,15:42:00,19635,19665,19630,19660,43
17/05/2010,15:43:00,19660,19660,19630,19630,33
17/05/2010,15:44:00,19635,19635,19610,19610,46
17/05/2010,15:45:00,19605,19610,19585,19595,110
17/05/2010,15:46:00,19595,19600,19565,19565,102
17/05/2010,15:47:00,19565,19570,19545,19555,104
17/05/2010,15:48:00,19550,19590,19550,19570,72
17/05/2010,15:49:00,19570,19580,19550,19580,59
17/05/2010,15:50:00,19580,19605,19580,19590,48
17/05/2010,15:51:00,19595,19595,19570,19570,19
17/05/2010,15:52:00,19560,19585,19550,19575,53
17/05/2010,15:53:00,19580,19600,19530,19535,83
17/05/2010,15:54:00,19535,19545,19520,19545,58
17/05/2010,15:55:00,19545,19560,19535,19535,107
17/05/2010,15:56:00,19540,19545,19505,19510,92
17/05/2010,15:57:00,19515,19545,19510,19520,72
17/05/2010,15:58:00,19520,19520,19485,19505,95
17/05/2010,15:59:00,19505,19530,19505,19510,50
17/05/2010,16:00:00,19510,19515,19475,19490,143
17/05/2010,16:01:00,19485,19505,19480,19495,67
17/05/2010,16:02:00,19500,19540,19500,19535,121
17/05/2010,16:03:00,19545,19585,19545,19575,99
17/05/2010,16:04:00,19570,19570,19530,19530,71
17/05/2010,16:05:00,19535,19575,19525,19575,64
17/05/2010,16:06:00,19575,19585,19570,19575,63
17/05/2010,16:07:00,19580,19580,19510,19510,99
17/05/2010,16:08:00,19510,19555,19510,19555,115
17/05/2010,16:09:00,19560,19560,19510,19515,73
17/05/2010,16:10:00,19515,19515,19485,19510,85
17/05/2010,16:11:00,19510,19550,19510,19535,43
17/05/2010,16:12:00,19540,19560,19535,19550,52
17/05/2010,16:13:00,19550,19550,19535,19550,46
17/05/2010,16:14:00,19540,19545,19525,19530,35
17/05/2010,16:15:00,19540,19585,19540,19570,71
17/05/2010,16:16:00,19580,19580,19565,19570,27
17/05/2010,16:17:00,19565,19575,19555,19575,24
17/05/2010,16:18:00,19575,19585,19570,19570,30
17/05/2010,16:19:00,19570,19595,19570,19580,75
17/05/2010,16:20:00,19580,19585,19560,19585,55
17/05/2010,16:21:00,19580,19580,19555,19560,60
17/05/2010,16:22:00,19560,19560,19540,19555,61
17/05/2010,16:23:00,19550,19550,19530,19545,61
17/05/2010,16:24:00,19545,19545,19520,19525,57
17/05/2010,16:25:00,19525,19535,19510,19525,63
17/05/2010,16:26:00,19530,19555,19530,19550,34
17/05/2010,16:27:00,19545,19560,19530,19540,39
17/05/2010,16:28:00,19545,19580,19545,19565,38
17/05/2010,16:29:00,19565,19580,19560,19580,74
17/05/2010,16:30:00,19580,19585,19570,19570,25
17/05/2010,16:31:00,19570,19570,19540,19545,68
17/05/2010,16:32:00,19550,19575,19540,19575,23
17/05/2010,16:33:00,19570,19580,19560,19560,48
17/05/2010,16:34:00,19555,19570,19545,19570,28
17/05/2010,16:35:00,19575,19590,19565,19585,71
17/05/2010,16:36:00,19580,19625,19575,19605,167
17/05/2010,16:37:00,19605,19625,19605,19620,21
17/05/2010,16:38:00,19620,19625,19610,19620,43
17/05/2010,16:39:00,19615,19615,19570,19580,53
17/05/2010,16:40:00,19575,19605,19570,19585,46
17/05/2010,16:41:00,19590,19595,19525,19530,92
17/05/2010,16:42:00,19525,19555,19520,19555,80
17/05/2010,16:43:00,19555,19560,19535,19545,48
17/05/2010,16:44:00,19545,19545,19525,19530,81
17/05/2010,16:45:00,19525,19545,19515,19545,81
17/05/2010,16:46:00,19540,19550,19535,19550,31
17/05/2010,16:47:00,19555,19560,19540,19545,72
17/05/2010,16:48:00,19555,19560,19550,19555,38
17/05/2010,16:49:00,19545,19560,19530,19530,77
17/05/2010,16:50:00,19540,19580,19540,19575,69
17/05/2010,16:51:00,19575,19575,19550,19560,34
17/05/2010,16:52:00,19560,19575,19545,19555,57
17/05/2010,16:53:00,19555,19555,19545,19550,27
17/05/2010,16:54:00,19550,19590,19550,19585,83
17/05/2010,16:55:00,19585,19590,19540,19540,92
17/05/2010,16:56:00,19545,19555,19525,19525,44
17/05/2010,16:57:00,19530,19545,19520,19535,78
17/05/2010,16:58:00,19535,19540,19505,19510,48
17/05/2010,16:59:00,19520,19525,19500,19500,60
17/05/2010,17:00:00,19490,19515,19490,19510,62
17/05/2010,17:01:00,19515,19520,19510,19520,34
17/05/2010,17:02:00,19515,19515,19490,19500,75
17/05/2010,17:03:00,19495,19505,19450,19450,103
17/05/2010,17:04:00,19450,19460,19435,19460,130
17/05/2010,17:05:00,19460,19470,19450,19470,55
17/05/2010,17:06:00,19465,19470,19420,19440,59
17/05/2010,17:07:00,19435,19445,19435,19445,29
17/05/2010,17:08:00,19445,19460,19440,19455,79
17/05/2010,17:09:00,19455,19470,19450,19465,37
17/05/2010,17:10:00,19460,19460,19435,19435,60
17/05/2010,17:11:00,19435,19445,19420,19425,120
17/05/2010,17:12:00,19425,19430,19405,19410,108
17/05/2010,17:13:00,19405,19405,19365,19370,101
17/05/2010,17:14:00,19375,19395,19370,19395,81
17/05/2010,17:15:00,19390,19395,19365,19385,85
17/05/2010,17:16:00,19390,19415,19390,19405,50
17/05/2010,17:17:00,19400,19425,19380,19425,846
17/05/2010,17:18:00,19425,19425,19395,19405,70
17/05/2010,17:19:00,19410,19410,19350,19360,89
17/05/2010,17:20:00,19355,19395,19355,19395,79
17/05/2010,17:21:00,19390,19410,19385,19410,78
17/05/2010,17:22:00,19410,19410,19395,19400,34
17/05/2010,17:23:00,19405,19425,19405,19410,63
17/05/2010,17:24:00,19410,19415,19400,19410,50
17/05/2010,17:25:00,19410,19410,19380,19380,72
17/05/2010,17:26:00,19385,19395,19380,19390,75
17/05/2010,17:27:00,19390,19395,19380,19390,96
17/05/2010,17:28:00,19390,19430,19385,19420,116
17/05/2010,17:29:00,19420,19430,19410,19410,102
17/05/2010,17:30:00,19420,19420,19400,19405,59
17/05/2010,17:31:00,19405,19405,19395,19400,20
17/05/2010,17:32:00,19400,19400,19385,19385,44
17/05/2010,17:33:00,19390,19415,19385,19415,51
17/05/2010,17:34:00,19410,19410,19405,19405,17
17/05/2010,17:35:00,19405,19410,19400,19405,18
17/05/2010,17:36:00,19410,19425,19410,19420,68
17/05/2010,17:37:00,19420,19430,19420,19430,19
17/05/2010,17:38:00,19425,19450,19425,19435,32
17/05/2010,17:39:00,19440,19445,19405,19405,21