DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
18/05/2010,09:00:00,19680,19735,19675,19685,145
18/05/2010,09:01:00,19685,19695,19655,19665,81
18/05/2010,09:02:00,19655,19675,19635,19665,176
18/05/2010,09:03:00,19665,19665,19645,19655,63
18/05/2010,09:04:00,19650,19670,19645,19650,97
18/05/2010,09:05:00,19650,19660,19630,19655,172
18/05/2010,09:06:00,19660,19670,19655,19655,41
18/05/2010,09:07:00,19655,19660,19645,19660,54
18/05/2010,09:08:00,19655,19675,19655,19675,44
18/05/2010,09:09:00,19670,19680,19655,19675,88
18/05/2010,09:10:00,19675,19695,19670,19695,62
18/05/2010,09:11:00,19695,19695,19675,19680,51
18/05/2010,09:12:00,19680,19685,19665,19685,107
18/05/2010,09:13:00,19680,19700,19680,19700,64
18/05/2010,09:14:00,19695,19700,19670,19675,79
18/05/2010,09:15:00,19675,19680,19635,19645,118
18/05/2010,09:16:00,19645,19670,19645,19670,90
18/05/2010,09:17:00,19675,19695,19675,19680,119
18/05/2010,09:18:00,19685,19690,19675,19680,72
18/05/2010,09:19:00,19685,19705,19685,19705,78
18/05/2010,09:20:00,19705,19705,19690,19705,44
18/05/2010,09:21:00,19710,19715,19700,19715,56
18/05/2010,09:22:00,19710,19720,19695,19695,68
18/05/2010,09:23:00,19690,19710,19690,19700,81
18/05/2010,09:24:00,19700,19730,19695,19715,67
18/05/2010,09:25:00,19720,19740,19715,19725,103
18/05/2010,09:26:00,19725,19725,19705,19710,64
18/05/2010,09:27:00,19710,19710,19695,19705,52
18/05/2010,09:28:00,19700,19710,19695,19710,43
18/05/2010,09:29:00,19710,19720,19705,19710,69
18/05/2010,09:30:00,19710,19715,19655,19660,114
18/05/2010,09:31:00,19660,19685,19655,19670,89
18/05/2010,09:32:00,19675,19680,19645,19665,77
18/05/2010,09:33:00,19660,19670,19640,19650,67
18/05/2010,09:34:00,19655,19660,19650,19660,17
18/05/2010,09:35:00,19655,19665,19655,19660,33
18/05/2010,09:36:00,19655,19675,19655,19670,16
18/05/2010,09:37:00,19675,19675,19665,19665,21
18/05/2010,09:38:00,19660,19660,19640,19640,21
18/05/2010,09:39:00,19635,19635,19610,19620,93
18/05/2010,09:40:00,19620,19630,19615,19620,60
18/05/2010,09:41:00,19620,19620,19605,19615,95
18/05/2010,09:42:00,19615,19615,19590,19610,79
18/05/2010,09:43:00,19605,19615,19600,19610,38
18/05/2010,09:44:00,19610,19615,19600,19605,20
18/05/2010,09:45:00,19600,19615,19600,19610,25
18/05/2010,09:46:00,19615,19640,19615,19640,45
18/05/2010,09:47:00,19640,19665,19640,19660,38
18/05/2010,09:48:00,19655,19655,19640,19655,19
18/05/2010,09:49:00,19655,19660,19650,19660,21
18/05/2010,09:50:00,19660,19660,19625,19635,59
18/05/2010,09:51:00,19630,19630,19615,19620,27
18/05/2010,09:52:00,19615,19615,19595,19610,48
18/05/2010,09:53:00,19610,19610,19595,19610,36
18/05/2010,09:54:00,19610,19610,19575,19595,99
18/05/2010,09:55:00,19590,19600,19575,19595,51
18/05/2010,09:56:00,19590,19615,19590,19615,36
18/05/2010,09:57:00,19610,19620,19595,19595,59
18/05/2010,09:58:00,19600,19605,19595,19605,29
18/05/2010,09:59:00,19605,19615,19595,19605,39
18/05/2010,10:00:00,19595,19615,19595,19605,39
18/05/2010,10:01:00,19605,19635,19595,19625,102
18/05/2010,10:02:00,19630,19645,19625,19640,39
18/05/2010,10:03:00,19640,19640,19605,19610,35
18/05/2010,10:04:00,19610,19620,19585,19590,64
18/05/2010,10:05:00,19585,19595,19565,19565,75
18/05/2010,10:06:00,19565,19565,19545,19555,63
18/05/2010,10:07:00,19555,19585,19550,19580,73
18/05/2010,10:08:00,19575,19620,19575,19615,48
18/05/2010,10:09:00,19615,19620,19600,19610,57
18/05/2010,10:10:00,19615,19630,19610,19620,41
18/05/2010,10:11:00,19615,19615,19600,19605,33
18/05/2010,10:12:00,19600,19620,19600,19620,15
18/05/2010,10:13:00,19620,19625,19615,19620,21
18/05/2010,10:14:00,19615,19620,19605,19605,23
18/05/2010,10:15:00,19610,19630,19610,19610,22
18/05/2010,10:16:00,19605,19610,19600,19605,35
18/05/2010,10:17:00,19600,19600,19575,19585,39
18/05/2010,10:18:00,19585,19600,19580,19595,21
18/05/2010,10:19:00,19590,19600,19585,19590,27
18/05/2010,10:20:00,19585,19585,19535,19540,70
18/05/2010,10:21:00,19535,19575,19530,19575,60
18/05/2010,10:22:00,19575,19575,19560,19575,27
18/05/2010,10:23:00,19575,19590,19570,19590,22
18/05/2010,10:24:00,19595,19600,19590,19600,31
18/05/2010,10:25:00,19590,19615,19580,19580,72
18/05/2010,10:26:00,19580,19605,19580,19600,44
18/05/2010,10:27:00,19600,19615,19585,19595,43
18/05/2010,10:28:00,19600,19610,19600,19605,16
18/05/2010,10:29:00,19610,19630,19605,19625,32
18/05/2010,10:30:00,19630,19645,19620,19635,46
18/05/2010,10:31:00,19635,19640,19630,19635,17
18/05/2010,10:32:00,19630,19645,19630,19645,26
18/05/2010,10:33:00,19640,19665,19640,19665,47
18/05/2010,10:34:00,19660,19675,19655,19670,40
18/05/2010,10:35:00,19670,19685,19665,19680,43
18/05/2010,10:36:00,19675,19680,19655,19660,37
18/05/2010,10:37:00,19660,19660,19640,19645,38
18/05/2010,10:38:00,19645,19655,19630,19640,69
18/05/2010,10:39:00,19640,19640,19630,19640,24
18/05/2010,10:40:00,19640,19650,19640,19645,40
18/05/2010,10:41:00,19640,19645,19625,19630,31
18/05/2010,10:42:00,19625,19645,19625,19645,17
18/05/2010,10:43:00,19640,19640,19630,19630,14
18/05/2010,10:44:00,19630,19630,19620,19620,21
18/05/2010,10:45:00,19620,19625,19620,19625,2
18/05/2010,10:46:00,19625,19625,19605,19615,24
18/05/2010,10:47:00,19610,19610,19600,19610,8
18/05/2010,10:48:00,19605,19605,19585,19605,28
18/05/2010,10:49:00,19605,19605,19570,19585,43
18/05/2010,10:50:00,19590,19590,19555,19575,56
18/05/2010,10:51:00,19570,19575,19570,19575,19
18/05/2010,10:52:00,19580,19605,19580,19600,36
18/05/2010,10:53:00,19600,19605,19600,19600,8
18/05/2010,10:54:00,19600,19600,19585,19585,14
18/05/2010,10:55:00,19580,19605,19580,19585,35
18/05/2010,10:56:00,19585,19595,19585,19595,15
18/05/2010,10:57:00,19590,19590,19580,19585,23
18/05/2010,10:58:00,19580,19595,19580,19595,19
18/05/2010,10:59:00,19585,19585,19555,19560,17
18/05/2010,11:00:00,19560,19630,19530,19630,128
18/05/2010,11:01:00,19625,19640,19600,19610,51
18/05/2010,11:02:00,19610,19625,19575,19580,53
18/05/2010,11:03:00,19585,19615,19585,19590,34
18/05/2010,11:04:00,19595,19615,19595,19600,33
18/05/2010,11:05:00,19605,19610,19600,19600,5
18/05/2010,11:06:00,19595,19600,19585,19600,30
18/05/2010,11:07:00,19590,19595,19585,19590,11
18/05/2010,11:08:00,19595,19595,19580,19585,31
18/05/2010,11:09:00,19590,19605,19580,19580,33
18/05/2010,11:10:00,19575,19600,19575,19595,32
18/05/2010,11:11:00,19595,19620,19595,19605,21
18/05/2010,11:12:00,19605,19615,19590,19590,13
18/05/2010,11:13:00,19600,19605,19590,19590,8
18/05/2010,11:14:00,19595,19600,19590,19595,7
18/05/2010,11:15:00,19595,19595,19580,19580,7
18/05/2010,11:16:00,19575,19585,19555,19575,46
18/05/2010,11:17:00,19570,19600,19565,19600,42
18/05/2010,11:18:00,19600,19605,19595,19600,11
18/05/2010,11:19:00,19605,19615,19605,19610,23
18/05/2010,11:20:00,19610,19625,19605,19625,12
18/05/2010,11:21:00,19625,19625,19605,19610,26
18/05/2010,11:22:00,19615,19615,19595,19605,17
18/05/2010,11:23:00,19600,19600,19585,19590,11
18/05/2010,11:24:00,19585,19600,19570,19570,26
18/05/2010,11:25:00,19570,19590,19570,19580,12
18/05/2010,11:26:00,19590,19590,19585,19590,6
18/05/2010,11:27:00,19585,19585,19565,19575,14
18/05/2010,11:28:00,19585,19590,19580,19585,8
18/05/2010,11:29:00,19580,19580,19555,19555,34
18/05/2010,11:30:00,19550,19560,19530,19550,52
18/05/2010,11:31:00,19545,19560,19545,19555,25
18/05/2010,11:32:00,19560,19575,19560,19560,20
18/05/2010,11:33:00,19560,19560,19560,19560,6
18/05/2010,11:34:00,19570,19585,19570,19585,15
18/05/2010,11:35:00,19575,19580,19560,19575,31
18/05/2010,11:36:00,19580,19580,19555,19555,8
18/05/2010,11:37:00,19550,19560,19540,19560,30
18/05/2010,11:38:00,19565,19580,19565,19575,13
18/05/2010,11:39:00,19580,19580,19575,19580,16
18/05/2010,11:40:00,19575,19585,19575,19585,3
18/05/2010,11:41:00,19585,19585,19565,19565,12
18/05/2010,11:42:00,19560,19565,19560,19560,7
18/05/2010,11:43:00,19555,19560,19540,19560,24
18/05/2010,11:44:00,19560,19565,19555,19565,11
18/05/2010,11:45:00,19560,19565,19555,19565,23
18/05/2010,11:46:00,19565,19570,19565,19565,5
18/05/2010,11:47:00,19570,19570,19555,19555,9
18/05/2010,11:48:00,19560,19575,19560,19575,20
18/05/2010,11:49:00,19580,19595,19580,19595,28
18/05/2010,11:50:00,19595,19605,19595,19605,23
18/05/2010,11:51:00,19600,19610,19595,19605,14
18/05/2010,11:52:00,19610,19610,19585,19600,19
18/05/2010,11:53:00,19600,19600,19580,19580,19
18/05/2010,11:54:00,19590,19595,19585,19590,19
18/05/2010,11:55:00,19590,19605,19590,19600,10
18/05/2010,11:56:00,19600,19605,19600,19605,7
18/05/2010,11:57:00,19605,19610,19595,19600,17
18/05/2010,11:58:00,19600,19605,19595,19605,11
18/05/2010,11:59:00,19605,19605,19600,19600,50
18/05/2010,12:00:00,19605,19610,19580,19590,46
18/05/2010,12:01:00,19590,19610,19575,19610,61
18/05/2010,12:02:00,19605,19615,19605,19615,21
18/05/2010,12:03:00,19610,19610,19590,19590,27
18/05/2010,12:04:00,19590,19600,19590,19600,8
18/05/2010,12:05:00,19600,19605,19600,19605,5
18/05/2010,12:06:00,19605,19620,19605,19620,29
18/05/2010,12:07:00,19620,19625,19620,19625,19
18/05/2010,12:08:00,19615,19625,19605,19605,22
18/05/2010,12:09:00,19610,19615,19610,19615,5
18/05/2010,12:10:00,19615,19620,19615,19620,5
18/05/2010,12:11:00,19620,19630,19620,19630,16
18/05/2010,12:12:00,19630,19645,19630,19635,38
18/05/2010,12:13:00,19635,19640,19635,19635,8
18/05/2010,12:14:00,19640,19640,19630,19635,8
18/05/2010,12:15:00,19635,19635,19635,19635,4
18/05/2010,12:16:00,19630,19655,19630,19655,24
18/05/2010,12:17:00,19655,19660,19645,19645,14
18/05/2010,12:18:00,19645,19650,19645,19650,9
18/05/2010,12:19:00,19650,19650,19650,19650,2
18/05/2010,12:20:00,19645,19645,19635,19645,14
18/05/2010,12:21:00,19645,19645,19635,19635,11
18/05/2010,12:22:00,19635,19635,19630,19635,11
18/05/2010,12:23:00,19635,19650,19635,19650,16
18/05/2010,12:24:00,19650,19650,19650,19650,21
18/05/2010,12:25:00,19650,19655,19650,19655,10
18/05/2010,12:26:00,19650,19675,19650,19675,41
18/05/2010,12:27:00,19675,19690,19675,19680,70
18/05/2010,12:28:00,19685,19690,19680,19680,12
18/05/2010,12:29:00,19680,19695,19680,19690,21
18/05/2010,12:30:00,19690,19720,19690,19720,158
18/05/2010,12:31:00,19710,19730,19705,19730,119
18/05/2010,12:32:00,19730,19755,19730,19750,177
18/05/2010,12:33:00,19745,19765,19740,19765,69
18/05/2010,12:34:00,19765,19765,19740,19755,40
18/05/2010,12:35:00,19755,19760,19745,19750,14
18/05/2010,12:36:00,19750,19755,19730,19730,19
18/05/2010,12:37:00,19730,19740,19730,19735,20
18/05/2010,12:38:00,19740,19740,19730,19735,21
18/05/2010,12:39:00,19735,19745,19735,19745,12
18/05/2010,12:40:00,19750,19750,19735,19735,48
18/05/2010,12:41:00,19740,19740,19735,19740,7
18/05/2010,12:42:00,19740,19750,19740,19745,12
18/05/2010,12:43:00,19740,19745,19740,19745,4
18/05/2010,12:44:00,19740,19755,19740,19745,33
18/05/2010,12:45:00,19745,19750,19745,19745,20
18/05/2010,12:46:00,19740,19765,19740,19755,27
18/05/2010,12:47:00,19755,19755,19750,19755,25
18/05/2010,12:48:00,19750,19760,19750,19760,19
18/05/2010,12:49:00,19760,19760,19745,19750,18
18/05/2010,12:50:00,19755,19760,19750,19750,33
18/05/2010,12:51:00,19755,19755,19755,19755,2
18/05/2010,12:52:00,19755,19765,19750,19755,48
18/05/2010,12:53:00,19755,19755,19750,19750,5
18/05/2010,12:54:00,19750,19750,19740,19740,48
18/05/2010,12:55:00,19740,19740,19735,19735,76
18/05/2010,12:56:00,19735,19740,19735,19740,11
18/05/2010,12:57:00,19740,19740,19735,19735,45
18/05/2010,12:58:00,19730,19735,19730,19735,5
18/05/2010,12:59:00,19730,19740,19730,19735,32
18/05/2010,13:00:00,19735,19740,19730,19735,43
18/05/2010,13:01:00,19730,19730,19720,19720,43
18/05/2010,13:02:00,19720,19730,19715,19720,2124
18/05/2010,13:03:00,19715,19715,19715,19715,10
18/05/2010,13:04:00,19715,19715,19710,19715,14
18/05/2010,13:05:00,19720,19720,19710,19715,19
18/05/2010,13:06:00,19715,19715,19700,19710,38
18/05/2010,13:07:00,19710,19710,19685,19690,49
18/05/2010,13:08:00,19690,19690,19680,19680,18
18/05/2010,13:09:00,19680,19690,19680,19685,10
18/05/2010,13:10:00,19685,19700,19680,19700,27
18/05/2010,13:11:00,19695,19695,19690,19690,9
18/05/2010,13:12:00,19695,19695,19685,19690,15
18/05/2010,13:13:00,19695,19710,19690,19695,46
18/05/2010,13:14:00,19700,19705,19700,19705,6
18/05/2010,13:15:00,19705,19725,19705,19725,15
18/05/2010,13:16:00,19720,19720,19720,19720,7
18/05/2010,13:17:00,19710,19710,19710,19710,9
18/05/2010,13:18:00,19705,19715,19705,19710,9
18/05/2010,13:19:00,19710,19710,19700,19705,21
18/05/2010,13:20:00,19705,19705,19700,19700,4
18/05/2010,13:21:00,19700,19705,19695,19705,10
18/05/2010,13:22:00,19700,19700,19700,19700,2
18/05/2010,13:23:00,19700,19700,19695,19695,9
18/05/2010,13:24:00,19695,19700,19690,19690,14
18/05/2010,13:25:00,19685,19690,19685,19690,9
18/05/2010,13:26:00,19690,19695,19690,19695,7
18/05/2010,13:27:00,19690,19695,19690,19695,3
18/05/2010,13:28:00,19695,19695,19690,19690,7
18/05/2010,13:29:00,19695,19695,19685,19695,11
18/05/2010,13:30:00,19695,19695,19695,19695,3
18/05/2010,13:31:00,19700,19710,19700,19700,34
18/05/2010,13:32:00,19695,19700,19695,19695,5
18/05/2010,13:33:00,19695,19695,19680,19690,19
18/05/2010,13:34:00,19690,19695,19690,19695,14
18/05/2010,13:35:00,19695,19700,19690,19700,13
18/05/2010,13:36:00,19695,19695,19695,19695,1
18/05/2010,13:37:00,19700,19705,19700,19705,5
18/05/2010,13:38:00,19710,19710,19700,19700,5
18/05/2010,13:39:00,19700,19700,19700,19700,2
18/05/2010,13:40:00,19705,19705,19705,19705,4
18/05/2010,13:41:00,19700,19705,19700,19705,2
18/05/2010,13:42:00,19700,19705,19700,19705,4
18/05/2010,13:43:00,19710,19710,19700,19710,8
18/05/2010,13:44:00,19705,19710,19705,19710,5
18/05/2010,13:45:00,19710,19715,19710,19715,4
18/05/2010,13:46:00,19720,19725,19720,19725,7
18/05/2010,13:47:00,19730,19735,19725,19730,9
18/05/2010,13:48:00,19735,19735,19735,19735,2
18/05/2010,13:49:00,19735,19760,19735,19755,32
18/05/2010,13:50:00,19755,19785,19755,19770,112
18/05/2010,13:51:00,19775,19780,19770,19770,24
18/05/2010,13:52:00,19775,19820,19775,19810,153
18/05/2010,13:53:00,19815,19820,19810,19810,29
18/05/2010,13:54:00,19810,19835,19810,19830,37
18/05/2010,13:55:00,19830,19830,19820,19825,24
18/05/2010,13:56:00,19825,19830,19825,19830,16
18/05/2010,13:57:00,19830,19830,19815,19815,16
18/05/2010,13:58:00,19810,19820,19810,19815,17
18/05/2010,13:59:00,19815,19825,19815,19820,12
18/05/2010,14:00:00,19820,19840,19815,19840,29
18/05/2010,14:01:00,19840,19855,19835,19850,50
18/05/2010,14:02:00,19850,19870,19845,19865,68
18/05/2010,14:03:00,19860,19885,19855,19870,71
18/05/2010,14:04:00,19875,19905,19875,19895,51
18/05/2010,14:05:00,19890,19895,19880,19885,42
18/05/2010,14:06:00,19890,19890,19875,19875,50
18/05/2010,14:07:00,19875,19875,19865,19875,51
18/05/2010,14:08:00,19870,19880,19870,19870,28
18/05/2010,14:09:00,19870,19880,19870,19880,30
18/05/2010,14:10:00,19875,19875,19870,19870,12
18/05/2010,14:11:00,19870,19880,19865,19870,63
18/05/2010,14:12:00,19870,19870,19860,19860,61
18/05/2010,14:13:00,19860,19875,19855,19870,32
18/05/2010,14:14:00,19870,19875,19865,19875,10
18/05/2010,14:15:00,19875,19880,19875,19875,28
18/05/2010,14:16:00,19875,19875,19855,19855,59
18/05/2010,14:17:00,19860,19870,19860,19870,12
18/05/2010,14:18:00,19865,19875,19865,19865,22
18/05/2010,14:19:00,19870,19880,19870,19870,11
18/05/2010,14:20:00,19870,19870,19860,19870,10
18/05/2010,14:21:00,19870,19870,19855,19860,1535
18/05/2010,14:22:00,19855,19865,19855,19860,13
18/05/2010,14:23:00,19860,19870,19860,19870,283
18/05/2010,14:24:00,19865,19870,19865,19870,7
18/05/2010,14:25:00,19870,19880,19870,19880,24
18/05/2010,14:26:00,19870,19875,19870,19875,25
18/05/2010,14:27:00,19870,19875,19870,19875,6
18/05/2010,14:28:00,19875,19875,19875,19875,9
18/05/2010,14:29:00,19875,19885,19875,19880,19
18/05/2010,14:30:00,19885,19890,19855,19855,79
18/05/2010,14:31:00,19855,19880,19850,19875,54
18/05/2010,14:32:00,19870,19875,19855,19860,61
18/05/2010,14:33:00,19855,19865,19850,19855,52
18/05/2010,14:34:00,19850,19870,19830,19865,60
18/05/2010,14:35:00,19855,19860,19845,19845,19
18/05/2010,14:36:00,19850,19860,19850,19850,19
18/05/2010,14:37:00,19855,19865,19855,19855,20
18/05/2010,14:38:00,19860,19870,19860,19870,22
18/05/2010,14:39:00,19860,19870,19860,19870,10
18/05/2010,14:40:00,19865,19875,19860,19875,14
18/05/2010,14:41:00,19865,19885,19865,19885,37
18/05/2010,14:42:00,19880,19910,19880,19900,81
18/05/2010,14:43:00,19895,19910,19895,19900,63
18/05/2010,14:44:00,19900,19920,19900,19910,60
18/05/2010,14:45:00,19915,19925,19910,19910,70
18/05/2010,14:46:00,19910,19935,19910,19935,79
18/05/2010,14:47:00,19925,19940,19925,19940,64
18/05/2010,14:48:00,19930,19940,19930,19935,42
18/05/2010,14:49:00,19935,19970,19935,19960,114
18/05/2010,14:50:00,19955,19955,19945,19950,100
18/05/2010,14:51:00,19950,19960,19940,19940,62
18/05/2010,14:52:00,19945,19950,19925,19945,65
18/05/2010,14:53:00,19935,19940,19930,19940,18
18/05/2010,14:54:00,19940,19950,19940,19945,45
18/05/2010,14:55:00,19950,19970,19950,19965,57
18/05/2010,14:56:00,19970,19975,19950,19955,43
18/05/2010,14:57:00,19960,19960,19950,19955,21
18/05/2010,14:58:00,19960,19965,19955,19955,29
18/05/2010,14:59:00,19955,19955,19950,19955,9
18/05/2010,15:00:00,19950,19955,19945,19945,30
18/05/2010,15:01:00,19950,19965,19945,19960,34
18/05/2010,15:02:00,19960,19960,19950,19950,23
18/05/2010,15:03:00,19945,19945,19935,19935,147
18/05/2010,15:04:00,19940,19945,19930,19935,35
18/05/2010,15:05:00,19940,19940,19930,19930,30
18/05/2010,15:06:00,19930,19950,19925,19940,48
18/05/2010,15:07:00,19945,19945,19935,19935,14
18/05/2010,15:08:00,19935,19940,19935,19940,18
18/05/2010,15:09:00,19940,19945,19925,19925,31
18/05/2010,15:10:00,19925,19925,19925,19925,4
18/05/2010,15:11:00,19930,19935,19930,19935,20
18/05/2010,15:12:00,19940,19940,19935,19940,19
18/05/2010,15:13:00,19940,19940,19920,19935,72
18/05/2010,15:14:00,19930,19930,19925,19930,21
18/05/2010,15:15:00,19930,19930,19930,19930,1
18/05/2010,15:16:00,19930,19945,19930,19945,30
18/05/2010,15:17:00,19945,19950,19940,19950,18
18/05/2010,15:18:00,19950,19975,19945,19965,76
18/05/2010,15:19:00,19965,19970,19955,19960,36
18/05/2010,15:20:00,19965,19965,19955,19960,7
18/05/2010,15:21:00,19960,19960,19945,19950,54
18/05/2010,15:22:00,19945,19955,19945,19950,15
18/05/2010,15:23:00,19950,19960,19950,19960,14
18/05/2010,15:24:00,19960,19965,19955,19965,14
18/05/2010,15:25:00,19965,19965,19960,19960,3
18/05/2010,15:26:00,19960,19965,19960,19965,5
18/05/2010,15:27:00,19965,19965,19965,19965,5
18/05/2010,15:28:00,19965,19965,19955,19960,26
18/05/2010,15:29:00,19960,19965,19960,19965,5
18/05/2010,15:30:00,19965,19975,19955,19965,34
18/05/2010,15:31:00,19965,19965,19960,19960,25
18/05/2010,15:32:00,19960,19990,19955,19985,125
18/05/2010,15:33:00,19985,19985,19965,19970,59
18/05/2010,15:34:00,19970,19970,19955,19955,37
18/05/2010,15:35:00,19950,19955,19940,19945,62
18/05/2010,15:36:00,19940,19955,19935,19940,42
18/05/2010,15:37:00,19935,19960,19930,19955,58
18/05/2010,15:38:00,19955,19970,19955,19970,45
18/05/2010,15:39:00,19975,19975,19945,19945,50
18/05/2010,15:40:00,19945,19990,19945,19975,112
18/05/2010,15:41:00,19975,19975,19960,19970,50
18/05/2010,15:42:00,19970,19980,19965,19965,31
18/05/2010,15:43:00,19965,19965,19950,19955,138
18/05/2010,15:44:00,19960,19975,19955,19960,66
18/05/2010,15:45:00,19965,19990,19965,19980,88
18/05/2010,15:46:00,19980,19980,19965,19975,46
18/05/2010,15:47:00,19980,19995,19980,19990,110
18/05/2010,15:48:00,19990,19995,19985,19985,41
18/05/2010,15:49:00,19980,19985,19975,19980,51
18/05/2010,15:50:00,19975,19975,19965,19965,83
18/05/2010,15:51:00,19965,19970,19945,19950,152
18/05/2010,15:52:00,19950,19970,19945,19965,37
18/05/2010,15:53:00,19965,19975,19950,19955,51
18/05/2010,15:54:00,19950,19960,19935,19955,69
18/05/2010,15:55:00,19960,19965,19950,19960,53
18/05/2010,15:56:00,19960,19965,19945,19950,47
18/05/2010,15:57:00,19950,19950,19925,19940,123
18/05/2010,15:58:00,19940,19945,19935,19935,38
18/05/2010,15:59:00,19940,19940,19920,19930,46
18/05/2010,16:00:00,19925,19935,19925,19935,27
18/05/2010,16:01:00,19940,19950,19930,19950,77
18/05/2010,16:02:00,19950,19955,19935,19935,47
18/05/2010,16:03:00,19930,19935,19920,19930,100
18/05/2010,16:04:00,19925,19935,19920,19925,37
18/05/2010,16:05:00,19925,19925,19900,19915,154
18/05/2010,16:06:00,19910,19930,19910,19920,59
18/05/2010,16:07:00,19920,19940,19920,19930,43
18/05/2010,16:08:00,19935,19950,19930,19930,38
18/05/2010,16:09:00,19930,19930,19915,19920,39
18/05/2010,16:10:00,19925,19930,19915,19925,20
18/05/2010,16:11:00,19925,19930,19895,19895,122
18/05/2010,16:12:00,19895,19900,19870,19895,162
18/05/2010,16:13:00,19900,19910,19900,19905,42
18/05/2010,16:14:00,19900,19925,19895,19925,45
18/05/2010,16:15:00,19925,19930,19915,19925,36
18/05/2010,16:16:00,19920,19930,19920,19920,21
18/05/2010,16:17:00,19920,19940,19920,19940,41
18/05/2010,16:18:00,19940,19945,19915,19920,41
18/05/2010,16:19:00,19915,19925,19910,19925,13
18/05/2010,16:20:00,19925,19925,19920,19920,5
18/05/2010,16:21:00,19915,19915,19895,19895,43
18/05/2010,16:22:00,19900,19900,19880,19895,42
18/05/2010,16:23:00,19895,19905,19895,19895,25
18/05/2010,16:24:00,19895,19920,19895,19920,20
18/05/2010,16:25:00,19920,19935,19910,19920,31
18/05/2010,16:26:00,19915,19915,19885,19895,42
18/05/2010,16:27:00,19895,19895,19875,19880,40
18/05/2010,16:28:00,19880,19905,19880,19905,37
18/05/2010,16:29:00,19910,19915,19865,19870,73
18/05/2010,16:30:00,19870,19880,19865,19880,67
18/05/2010,16:31:00,19880,19895,19860,19880,77
18/05/2010,16:32:00,19880,19895,19860,19865,78
18/05/2010,16:33:00,19860,19865,19855,19865,25
18/05/2010,16:34:00,19855,19875,19855,19865,45
18/05/2010,16:35:00,19870,19900,19870,19870,105
18/05/2010,16:36:00,19875,19885,19865,19875,52
18/05/2010,16:37:00,19885,19910,19885,19900,46
18/05/2010,16:38:00,19895,19895,19885,19885,21
18/05/2010,16:39:00,19890,19905,19890,19900,26
18/05/2010,16:40:00,19900,19920,19900,19905,45
18/05/2010,16:41:00,19905,19905,19880,19890,44
18/05/2010,16:42:00,19890,19900,19865,19870,140
18/05/2010,16:43:00,19875,19890,19865,19885,85
18/05/2010,16:44:00,19880,19880,19865,19870,67
18/05/2010,16:45:00,19860,19885,19855,19885,70
18/05/2010,16:46:00,19880,19880,19860,19860,33
18/05/2010,16:47:00,19860,19875,19845,19865,118
18/05/2010,16:48:00,19865,19865,19840,19840,130
18/05/2010,16:49:00,19845,19855,19820,19830,94
18/05/2010,16:50:00,19830,19830,19810,19820,83
18/05/2010,16:51:00,19820,19835,19775,19780,112
18/05/2010,16:52:00,19780,19800,19775,19800,148
18/05/2010,16:53:00,19795,19810,19795,19800,98
18/05/2010,16:54:00,19810,19830,19810,19830,67
18/05/2010,16:55:00,19830,19845,19830,19840,47
18/05/2010,16:56:00,19840,19855,19840,19850,61
18/05/2010,16:57:00,19850,19855,19840,19855,24
18/05/2010,16:58:00,19855,19855,19825,19855,58
18/05/2010,16:59:00,19855,19860,19835,19855,68
18/05/2010,17:00:00,19850,19875,19845,19875,131
18/05/2010,17:01:00,19880,19880,19855,19875,27
18/05/2010,17:02:00,19870,19870,19845,19850,42
18/05/2010,17:03:00,19845,19850,19825,19845,55
18/05/2010,17:04:00,19835,19835,19825,19825,36
18/05/2010,17:05:00,19825,19850,19825,19845,134
18/05/2010,17:06:00,19845,19860,19800,19800,78
18/05/2010,17:07:00,19800,19815,19800,19810,88
18/05/2010,17:08:00,19810,19825,19805,19805,57
18/05/2010,17:09:00,19805,19825,19805,19810,48
18/05/2010,17:10:00,19815,19820,19800,19820,36
18/05/2010,17:11:00,19815,19855,19815,19850,55
18/05/2010,17:12:00,19855,19875,19855,19875,45
18/05/2010,17:13:00,19875,19875,19840,19850,51
18/05/2010,17:14:00,19845,19865,19845,19860,28
18/05/2010,17:15:00,19860,19875,19860,19875,34
18/05/2010,17:16:00,19875,19890,19865,19885,56
18/05/2010,17:17:00,19885,19890,19875,19885,45
18/05/2010,17:18:00,19880,19890,19860,19880,84
18/05/2010,17:19:00,19875,19885,19860,19885,33
18/05/2010,17:20:00,19880,19905,19875,19895,81
18/05/2010,17:21:00,19890,19890,19880,19880,18
18/05/2010,17:22:00,19880,19885,19860,19865,78
18/05/2010,17:23:00,19870,19885,19870,19875,45
18/05/2010,17:24:00,19885,19900,19880,19885,124
18/05/2010,17:25:00,19895,19925,19890,19920,129
18/05/2010,17:26:00,19915,19915,19885,19895,141
18/05/2010,17:27:00,19895,19900,19885,19885,70
18/05/2010,17:28:00,19890,19905,19890,19895,74
18/05/2010,17:29:00,19895,19905,19890,19900,163
18/05/2010,17:30:00,19895,19905,19890,19895,90
18/05/2010,17:31:00,19890,19895,19880,19880,27
18/05/2010,17:32:00,19880,19880,19860,19870,87
18/05/2010,17:33:00,19875,19885,19865,19885,41
18/05/2010,17:34:00,19890,19895,19880,19880,62
18/05/2010,17:35:00,19880,19880,19855,19860,47
18/05/2010,17:36:00,19855,19865,19845,19855,58
18/05/2010,17:37:00,19855,19855,19845,19855,40
18/05/2010,17:38:00,19860,19860,19855,19855,14
18/05/2010,17:39:00,19855,19860,19840,19850,104