DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
19/05/2010,08:59:00,19505,19505,19505,19505,1
19/05/2010,09:00:00,19505,19525,19470,19515,214
19/05/2010,09:01:00,19505,19515,19480,19480,137
19/05/2010,09:02:00,19480,19485,19450,19460,76
19/05/2010,09:03:00,19455,19475,19385,19395,177
19/05/2010,09:04:00,19400,19465,19385,19450,241
19/05/2010,09:05:00,19460,19465,19395,19405,212
19/05/2010,09:06:00,19410,19445,19375,19385,195
19/05/2010,09:07:00,19385,19430,19385,19415,136
19/05/2010,09:08:00,19425,19440,19390,19405,162
19/05/2010,09:09:00,19410,19420,19395,19395,75
19/05/2010,09:10:00,19400,19400,19365,19380,604
19/05/2010,09:11:00,19375,19405,19370,19375,1091
19/05/2010,09:12:00,19375,19380,19335,19345,278
19/05/2010,09:13:00,19345,19360,19330,19355,121
19/05/2010,09:14:00,19360,19390,19350,19390,103
19/05/2010,09:15:00,19390,19405,19380,19395,378
19/05/2010,09:16:00,19395,19405,19385,19395,61
19/05/2010,09:17:00,19400,19435,19400,19430,112
19/05/2010,09:18:00,19435,19440,19390,19405,134
19/05/2010,09:19:00,19410,19430,19385,19420,115
19/05/2010,09:20:00,19415,19440,19405,19430,91
19/05/2010,09:21:00,19430,19475,19430,19460,66
19/05/2010,09:22:00,19460,19475,19455,19460,58
19/05/2010,09:23:00,19450,19465,19440,19450,82
19/05/2010,09:24:00,19455,19470,19450,19470,53
19/05/2010,09:25:00,19470,19495,19470,19480,77
19/05/2010,09:26:00,19475,19475,19450,19475,161
19/05/2010,09:27:00,19475,19535,19475,19490,202
19/05/2010,09:28:00,19490,19560,19490,19540,190
19/05/2010,09:29:00,19540,19540,19510,19515,143
19/05/2010,09:30:00,19515,19520,19465,19475,157
19/05/2010,09:31:00,19475,19510,19475,19490,96
19/05/2010,09:32:00,19485,19490,19460,19465,89
19/05/2010,09:33:00,19460,19465,19440,19460,142
19/05/2010,09:34:00,19460,19460,19430,19440,128
19/05/2010,09:35:00,19445,19490,19445,19485,107
19/05/2010,09:36:00,19490,19505,19455,19460,159
19/05/2010,09:37:00,19465,19505,19445,19495,100
19/05/2010,09:38:00,19500,19505,19470,19505,71
19/05/2010,09:39:00,19510,19515,19470,19480,59
19/05/2010,09:40:00,19480,19500,19465,19500,108
19/05/2010,09:41:00,19500,19500,19485,19490,38
19/05/2010,09:42:00,19495,19505,19490,19495,31
19/05/2010,09:43:00,19495,19510,19485,19505,41
19/05/2010,09:44:00,19510,19525,19505,19515,66
19/05/2010,09:45:00,19515,19515,19500,19500,37
19/05/2010,09:46:00,19495,19500,19485,19495,73
19/05/2010,09:47:00,19485,19505,19480,19480,82
19/05/2010,09:48:00,19485,19495,19480,19495,51
19/05/2010,09:49:00,19495,19500,19490,19490,60
19/05/2010,09:50:00,19490,19490,19465,19470,149
19/05/2010,09:51:00,19470,19480,19460,19470,73
19/05/2010,09:52:00,19480,19480,19430,19430,121
19/05/2010,09:53:00,19430,19445,19405,19420,229
19/05/2010,09:54:00,19420,19450,19420,19430,110
19/05/2010,09:55:00,19430,19435,19400,19400,160
19/05/2010,09:56:00,19405,19415,19385,19400,111
19/05/2010,09:57:00,19400,19430,19395,19425,67
19/05/2010,09:58:00,19420,19425,19405,19420,44
19/05/2010,09:59:00,19425,19440,19380,19405,175
19/05/2010,10:00:00,19405,19405,19340,19375,317
19/05/2010,10:01:00,19370,19385,19340,19350,78
19/05/2010,10:02:00,19345,19365,19340,19350,53
19/05/2010,10:03:00,19345,19345,19285,19320,362
19/05/2010,10:04:00,19325,19330,19290,19310,106
19/05/2010,10:05:00,19315,19325,19285,19285,89
19/05/2010,10:06:00,19295,19300,19255,19265,182
19/05/2010,10:07:00,19270,19290,19235,19270,246
19/05/2010,10:08:00,19270,19295,19220,19245,251
19/05/2010,10:09:00,19245,19250,19160,19165,264
19/05/2010,10:10:00,19170,19250,19170,19230,285
19/05/2010,10:11:00,19235,19250,19210,19215,169
19/05/2010,10:12:00,19215,19250,19195,19250,60
19/05/2010,10:13:00,19250,19255,19205,19215,157
19/05/2010,10:14:00,19215,19245,19200,19235,142
19/05/2010,10:15:00,19235,19245,19215,19245,60
19/05/2010,10:16:00,19245,19260,19220,19225,155
19/05/2010,10:17:00,19220,19245,19220,19240,48
19/05/2010,10:18:00,19240,19275,19235,19275,76
19/05/2010,10:19:00,19270,19280,19215,19225,86
19/05/2010,10:20:00,19225,19235,19215,19225,47
19/05/2010,10:21:00,19220,19230,19220,19230,27
19/05/2010,10:22:00,19230,19255,19215,19215,68
19/05/2010,10:23:00,19210,19230,19210,19220,144
19/05/2010,10:24:00,19225,19240,19215,19220,45
19/05/2010,10:25:00,19215,19225,19215,19220,31
19/05/2010,10:26:00,19215,19225,19200,19210,155
19/05/2010,10:27:00,19210,19210,19170,19170,147
19/05/2010,10:28:00,19175,19200,19165,19190,115
19/05/2010,10:29:00,19190,19230,19180,19225,100
19/05/2010,10:30:00,19225,19225,19170,19180,192
19/05/2010,10:31:00,19175,19175,19130,19135,182
19/05/2010,10:32:00,19130,19170,19120,19170,148
19/05/2010,10:33:00,19175,19210,19175,19195,60
19/05/2010,10:34:00,19195,19205,19160,19160,46
19/05/2010,10:35:00,19160,19160,19135,19145,118
19/05/2010,10:36:00,19140,19155,19110,19130,71
19/05/2010,10:37:00,19130,19160,19115,19130,68
19/05/2010,10:38:00,19130,19140,19125,19135,55
19/05/2010,10:39:00,19130,19130,19095,19110,84
19/05/2010,10:40:00,19105,19105,19065,19080,111
19/05/2010,10:41:00,19085,19095,19060,19060,65
19/05/2010,10:42:00,19060,19075,19050,19070,60
19/05/2010,10:43:00,19065,19095,19055,19055,56
19/05/2010,10:44:00,19060,19070,19030,19030,132
19/05/2010,10:45:00,19030,19040,19000,19040,170
19/05/2010,10:46:00,19040,19055,19025,19050,84
19/05/2010,10:47:00,19050,19065,19035,19035,82
19/05/2010,10:48:00,19035,19065,19015,19060,74
19/05/2010,10:49:00,19055,19085,19055,19085,73
19/05/2010,10:50:00,19080,19090,19070,19080,39
19/05/2010,10:51:00,19085,19090,19060,19070,94
19/05/2010,10:52:00,19075,19085,19070,19080,57
19/05/2010,10:53:00,19085,19130,19075,19120,99
19/05/2010,10:54:00,19125,19125,19110,19120,66
19/05/2010,10:55:00,19115,19120,19100,19110,76
19/05/2010,10:56:00,19110,19135,19105,19125,62
19/05/2010,10:57:00,19125,19145,19120,19130,42
19/05/2010,10:58:00,19130,19140,19130,19140,25
19/05/2010,10:59:00,19140,19160,19140,19160,30
19/05/2010,11:00:00,19165,19170,19135,19155,139
19/05/2010,11:01:00,19150,19155,19135,19140,45
19/05/2010,11:02:00,19140,19160,19140,19160,32
19/05/2010,11:03:00,19165,19165,19125,19130,46
19/05/2010,11:04:00,19125,19170,19125,19160,115
19/05/2010,11:05:00,19160,19165,19150,19150,36
19/05/2010,11:06:00,19150,19150,19120,19130,59
19/05/2010,11:07:00,19130,19155,19125,19140,50
19/05/2010,11:08:00,19140,19150,19125,19135,57
19/05/2010,11:09:00,19135,19150,19120,19135,40
19/05/2010,11:10:00,19135,19150,19130,19130,29
19/05/2010,11:11:00,19135,19155,19135,19150,27
19/05/2010,11:12:00,19155,19170,19150,19165,21
19/05/2010,11:13:00,19170,19190,19165,19185,53
19/05/2010,11:14:00,19190,19205,19190,19200,43
19/05/2010,11:15:00,19200,19205,19170,19190,56
19/05/2010,11:16:00,19195,19210,19195,19200,49
19/05/2010,11:17:00,19205,19205,19185,19185,27
19/05/2010,11:18:00,19185,19190,19185,19185,13
19/05/2010,11:19:00,19180,19190,19165,19170,68
19/05/2010,11:20:00,19175,19185,19145,19150,92
19/05/2010,11:21:00,19145,19150,19140,19145,20
19/05/2010,11:22:00,19150,19165,19145,19145,22
19/05/2010,11:23:00,19145,19145,19115,19115,110
19/05/2010,11:24:00,19120,19125,19115,19120,78
19/05/2010,11:25:00,19120,19155,19120,19140,58
19/05/2010,11:26:00,19145,19145,19115,19130,77
19/05/2010,11:27:00,19125,19150,19125,19135,56
19/05/2010,11:28:00,19135,19145,19130,19145,19
19/05/2010,11:29:00,19140,19165,19140,19150,27
19/05/2010,11:30:00,19150,19185,19150,19175,81
19/05/2010,11:31:00,19180,19180,19145,19160,39
19/05/2010,11:32:00,19155,19185,19155,19165,32
19/05/2010,11:33:00,19165,19170,19150,19155,71
19/05/2010,11:34:00,19165,19180,19165,19180,27
19/05/2010,11:35:00,19180,19190,19170,19175,22
19/05/2010,11:36:00,19180,19190,19180,19185,16
19/05/2010,11:37:00,19185,19195,19175,19195,16
19/05/2010,11:38:00,19195,19200,19190,19195,12
19/05/2010,11:39:00,19205,19220,19205,19215,46
19/05/2010,11:40:00,19215,19215,19180,19185,87
19/05/2010,11:41:00,19180,19195,19170,19180,43
19/05/2010,11:42:00,19180,19195,19180,19185,48
19/05/2010,11:43:00,19185,19190,19180,19180,13
19/05/2010,11:44:00,19175,19175,19150,19165,90
19/05/2010,11:45:00,19170,19175,19160,19165,32
19/05/2010,11:46:00,19175,19185,19175,19175,16
19/05/2010,11:47:00,19175,19180,19160,19170,37
19/05/2010,11:48:00,19170,19175,19165,19170,20
19/05/2010,11:49:00,19165,19175,19165,19175,10
19/05/2010,11:50:00,19170,19170,19145,19160,71
19/05/2010,11:51:00,19160,19195,19160,19190,34
19/05/2010,11:52:00,19185,19190,19175,19175,23
19/05/2010,11:53:00,19180,19200,19175,19175,59
19/05/2010,11:54:00,19175,19210,19175,19200,48
19/05/2010,11:55:00,19195,19195,19170,19180,58
19/05/2010,11:56:00,19185,19190,19180,19190,35
19/05/2010,11:57:00,19180,19190,19180,19180,24
19/05/2010,11:58:00,19180,19180,19160,19180,85
19/05/2010,11:59:00,19180,19180,19165,19170,10
19/05/2010,12:00:00,19170,19190,19160,19165,32
19/05/2010,12:01:00,19165,19175,19165,19170,39
19/05/2010,12:02:00,19170,19170,19155,19160,46
19/05/2010,12:03:00,19160,19175,19150,19165,106
19/05/2010,12:04:00,19160,19165,19155,19155,9
19/05/2010,12:05:00,19155,19175,19155,19175,87
19/05/2010,12:06:00,19170,19170,19170,19170,7
19/05/2010,12:07:00,19175,19180,19160,19165,31
19/05/2010,12:08:00,19170,19180,19165,19175,92
19/05/2010,12:09:00,19175,19190,19170,19185,30
19/05/2010,12:10:00,19190,19195,19180,19185,29
19/05/2010,12:11:00,19190,19200,19175,19180,23
19/05/2010,12:12:00,19180,19190,19170,19170,78
19/05/2010,12:13:00,19170,19180,19170,19180,6
19/05/2010,12:14:00,19185,19215,19185,19205,46
19/05/2010,12:15:00,19205,19210,19190,19190,44
19/05/2010,12:16:00,19190,19195,19185,19195,15
19/05/2010,12:17:00,19190,19190,19175,19190,50
19/05/2010,12:18:00,19195,19205,19190,19205,12
19/05/2010,12:19:00,19205,19205,19180,19190,28
19/05/2010,12:20:00,19185,19185,19175,19185,17
19/05/2010,12:21:00,19180,19180,19155,19160,53
19/05/2010,12:22:00,19160,19160,19155,19160,50
19/05/2010,12:23:00,19155,19170,19155,19165,68
19/05/2010,12:24:00,19155,19160,19155,19160,11
19/05/2010,12:25:00,19165,19180,19160,19180,30
19/05/2010,12:26:00,19175,19175,19155,19165,22
19/05/2010,12:27:00,19170,19170,19150,19165,30
19/05/2010,12:28:00,19165,19170,19155,19155,22
19/05/2010,12:29:00,19150,19175,19150,19155,48
19/05/2010,12:30:00,19160,19170,19155,19165,43
19/05/2010,12:31:00,19170,19170,19150,19155,63
19/05/2010,12:32:00,19160,19165,19150,19150,35
19/05/2010,12:33:00,19155,19160,19140,19150,147
19/05/2010,12:34:00,19150,19150,19140,19150,29
19/05/2010,12:35:00,19145,19155,19140,19145,28
19/05/2010,12:36:00,19145,19155,19130,19130,97
19/05/2010,12:37:00,19135,19145,19135,19145,27
19/05/2010,12:38:00,19140,19150,19140,19150,21
19/05/2010,12:39:00,19150,19160,19135,19135,20
19/05/2010,12:40:00,19145,19145,19135,19140,22
19/05/2010,12:41:00,19140,19155,19140,19155,18
19/05/2010,12:42:00,19150,19155,19135,19145,36
19/05/2010,12:43:00,19150,19155,19145,19155,16
19/05/2010,12:44:00,19155,19175,19145,19145,59
19/05/2010,12:45:00,19155,19155,19140,19145,19
19/05/2010,12:46:00,19145,19155,19145,19145,19
19/05/2010,12:47:00,19155,19155,19145,19155,12
19/05/2010,12:48:00,19160,19160,19145,19150,28
19/05/2010,12:49:00,19150,19155,19150,19155,16
19/05/2010,12:50:00,19150,19150,19145,19145,21
19/05/2010,12:51:00,19155,19160,19150,19150,21
19/05/2010,12:52:00,19150,19155,19150,19155,5
19/05/2010,12:53:00,19155,19170,19155,19160,14
19/05/2010,12:54:00,19165,19180,19165,19170,19
19/05/2010,12:55:00,19165,19175,19160,19170,18
19/05/2010,12:56:00,19160,19175,19160,19170,20
19/05/2010,12:57:00,19170,19170,19170,19170,2
19/05/2010,12:58:00,19175,19190,19175,19190,21
19/05/2010,12:59:00,19190,19190,19180,19185,14
19/05/2010,13:00:00,19190,19205,19190,19205,36
19/05/2010,13:01:00,19205,19210,19200,19200,64
19/05/2010,13:02:00,19205,19215,19200,19215,34
19/05/2010,13:03:00,19210,19210,19200,19210,35
19/05/2010,13:04:00,19210,19215,19205,19210,11
19/05/2010,13:05:00,19205,19205,19190,19190,67
19/05/2010,13:06:00,19195,19200,19190,19200,13
19/05/2010,13:07:00,19195,19200,19195,19195,22
19/05/2010,13:08:00,19190,19190,19190,19190,1
19/05/2010,13:09:00,19195,19215,19195,19210,42
19/05/2010,13:10:00,19215,19230,19205,19230,48
19/05/2010,13:11:00,19235,19235,19220,19225,46
19/05/2010,13:12:00,19230,19245,19225,19225,26
19/05/2010,13:13:00,19220,19230,19220,19230,8
19/05/2010,13:14:00,19225,19230,19210,19210,84
19/05/2010,13:15:00,19205,19210,19195,19210,57
19/05/2010,13:16:00,19215,19215,19210,19215,14
19/05/2010,13:17:00,19215,19215,19215,19215,10
19/05/2010,13:18:00,19215,19220,19210,19210,34
19/05/2010,13:19:00,19205,19205,19200,19200,17
19/05/2010,13:20:00,19205,19205,19190,19190,108
19/05/2010,13:21:00,19190,19195,19180,19190,37
19/05/2010,13:22:00,19185,19205,19180,19195,44
19/05/2010,13:23:00,19195,19195,19185,19190,12
19/05/2010,13:24:00,19195,19195,19190,19190,6
19/05/2010,13:25:00,19190,19205,19190,19205,14
19/05/2010,13:26:00,19210,19220,19210,19220,27
19/05/2010,13:27:00,19215,19215,19200,19210,12
19/05/2010,13:28:00,19215,19220,19215,19220,11
19/05/2010,13:29:00,19225,19235,19225,19235,38
19/05/2010,13:30:00,19240,19245,19230,19230,51
19/05/2010,13:31:00,19235,19235,19215,19230,21
19/05/2010,13:32:00,19210,19215,19205,19205,11
19/05/2010,13:33:00,19210,19220,19190,19190,25
19/05/2010,13:34:00,19190,19190,19180,19180,31
19/05/2010,13:35:00,19180,19190,19180,19190,12
19/05/2010,13:36:00,19195,19220,19195,19215,21
19/05/2010,13:37:00,19210,19225,19200,19200,41
19/05/2010,13:38:00,19205,19205,19205,19205,4
19/05/2010,13:39:00,19210,19210,19210,19210,1
19/05/2010,13:40:00,19210,19210,19210,19210,1
19/05/2010,13:41:00,19205,19220,19200,19200,31
19/05/2010,13:42:00,19210,19210,19210,19210,1
19/05/2010,13:43:00,19210,19210,19170,19170,92
19/05/2010,13:44:00,19170,19190,19165,19180,88
19/05/2010,13:45:00,19175,19185,19170,19185,31
19/05/2010,13:46:00,19185,19195,19185,19195,46
19/05/2010,13:47:00,19200,19215,19185,19190,41
19/05/2010,13:48:00,19190,19190,19170,19180,20
19/05/2010,13:49:00,19180,19190,19180,19190,20
19/05/2010,13:50:00,19185,19190,19180,19180,6
19/05/2010,13:51:00,19185,19195,19175,19175,23
19/05/2010,13:52:00,19175,19175,19170,19175,13
19/05/2010,13:53:00,19180,19180,19170,19175,75
19/05/2010,13:54:00,19175,19180,19175,19180,18
19/05/2010,13:55:00,19175,19190,19170,19190,20
19/05/2010,13:56:00,19180,19185,19180,19185,9
19/05/2010,13:57:00,19185,19200,19185,19200,19
19/05/2010,13:58:00,19200,19210,19195,19210,23
19/05/2010,13:59:00,19205,19220,19205,19210,21
19/05/2010,14:00:00,19205,19235,19205,19215,34
19/05/2010,14:01:00,19215,19230,19215,19225,12
19/05/2010,14:02:00,19225,19225,19215,19220,18
19/05/2010,14:03:00,19215,19225,19195,19200,68
19/05/2010,14:04:00,19200,19215,19200,19215,11
19/05/2010,14:05:00,19205,19210,19195,19210,12
19/05/2010,14:06:00,19205,19210,19200,19200,57
19/05/2010,14:08:00,19205,19215,19190,19190,26
19/05/2010,14:09:00,19195,19220,19195,19220,24
19/05/2010,14:10:00,19210,19235,19210,19235,38
19/05/2010,14:11:00,19230,19255,19230,19250,48
19/05/2010,14:12:00,19250,19270,19250,19265,67
19/05/2010,14:13:00,19265,19355,19265,19350,173
19/05/2010,14:14:00,19345,19410,19340,19400,156
19/05/2010,14:15:00,19380,19380,19315,19320,86
19/05/2010,14:16:00,19320,19335,19300,19335,61
19/05/2010,14:17:00,19335,19335,19305,19320,34
19/05/2010,14:18:00,19320,19330,19305,19315,90
19/05/2010,14:19:00,19320,19345,19315,19335,37
19/05/2010,14:20:00,19340,19375,19340,19370,112
19/05/2010,14:21:00,19330,19355,19330,19350,29
19/05/2010,14:22:00,19355,19365,19325,19345,78
19/05/2010,14:23:00,19350,19350,19315,19315,59
19/05/2010,14:24:00,19310,19325,19310,19320,45
19/05/2010,14:25:00,19315,19315,19275,19280,115
19/05/2010,14:26:00,19280,19295,19275,19290,64
19/05/2010,14:27:00,19290,19295,19265,19265,36
19/05/2010,14:28:00,19270,19275,19255,19265,19
19/05/2010,14:29:00,19275,19285,19250,19280,44
19/05/2010,14:30:00,19285,19300,19250,19275,138
19/05/2010,14:31:00,19270,19290,19270,19270,43
19/05/2010,14:32:00,19275,19275,19225,19235,122
19/05/2010,14:33:00,19240,19255,19225,19250,89
19/05/2010,14:34:00,19255,19270,19240,19265,67
19/05/2010,14:37:00,19260,19275,19260,19265,41
19/05/2010,14:38:00,19270,19270,19255,19270,32
19/05/2010,14:39:00,19270,19275,19255,19270,42
19/05/2010,14:40:00,19270,19315,19270,19295,46
19/05/2010,14:41:00,19290,19290,19290,19290,4
19/05/2010,14:42:00,19295,19315,19295,19300,44
19/05/2010,14:43:00,19300,19325,19300,19320,42
19/05/2010,14:44:00,19320,19365,19320,19360,128
19/05/2010,14:45:00,19360,19365,19350,19360,128
19/05/2010,14:46:00,19370,19380,19365,19365,146
19/05/2010,14:47:00,19360,19380,19350,19370,148
19/05/2010,14:48:00,19370,19375,19345,19350,146
19/05/2010,14:49:00,19355,19355,19340,19340,48
19/05/2010,14:50:00,19345,19350,19335,19340,44
19/05/2010,14:51:00,19340,19350,19330,19340,124
19/05/2010,14:52:00,19335,19355,19330,19345,264
19/05/2010,14:53:00,19355,19355,19340,19350,56
19/05/2010,14:54:00,19350,19350,19340,19350,48
19/05/2010,14:55:00,19350,19380,19350,19370,90
19/05/2010,14:56:00,19370,19400,19370,19395,160
19/05/2010,14:57:00,19395,19395,19375,19385,128
19/05/2010,14:58:00,19385,19410,19385,19400,102
19/05/2010,14:59:00,19395,19405,19395,19400,32
19/05/2010,15:00:00,19375,19395,19370,19395,61
19/05/2010,15:01:00,19400,19410,19390,19390,64
19/05/2010,15:02:00,19390,19395,19370,19375,39
19/05/2010,15:03:00,19375,19380,19370,19380,21
19/05/2010,15:04:00,19385,19400,19385,19400,30
19/05/2010,15:05:00,19410,19410,19405,19405,5
19/05/2010,15:06:00,19410,19415,19380,19390,49
19/05/2010,15:07:00,19395,19405,19385,19395,24
19/05/2010,15:08:00,19395,19405,19380,19390,39
19/05/2010,15:09:00,19390,19390,19360,19360,42
19/05/2010,15:10:00,19355,19380,19355,19380,61
19/05/2010,15:11:00,19385,19390,19365,19365,49
19/05/2010,15:12:00,19350,19355,19340,19350,31
19/05/2010,15:13:00,19360,19370,19355,19355,33
19/05/2010,15:14:00,19355,19360,19345,19355,26
19/05/2010,15:15:00,19350,19375,19350,19370,35
19/05/2010,15:16:00,19365,19365,19350,19360,44
19/05/2010,15:17:00,19360,19380,19360,19380,26
19/05/2010,15:18:00,19380,19385,19370,19375,25
19/05/2010,15:19:00,19370,19370,19345,19350,31
19/05/2010,15:20:00,19345,19370,19335,19365,47
19/05/2010,15:21:00,19365,19370,19360,19370,15
19/05/2010,15:22:00,19375,19375,19345,19345,40
19/05/2010,15:23:00,19345,19355,19345,19345,20
19/05/2010,15:24:00,19345,19345,19345,19345,4
19/05/2010,15:25:00,19345,19350,19345,19350,20
19/05/2010,15:26:00,19355,19360,19355,19360,8
19/05/2010,15:27:00,19365,19365,19345,19345,17
19/05/2010,15:28:00,19345,19350,19335,19350,15
19/05/2010,15:29:00,19340,19355,19340,19345,20
19/05/2010,15:30:00,19345,19355,19340,19355,38
19/05/2010,15:31:00,19350,19360,19325,19335,68
19/05/2010,15:32:00,19335,19365,19330,19365,69
19/05/2010,15:33:00,19370,19380,19365,19370,54
19/05/2010,15:34:00,19370,19405,19370,19380,72
19/05/2010,15:35:00,19375,19410,19375,19400,80
19/05/2010,15:36:00,19395,19395,19360,19360,59
19/05/2010,15:37:00,19360,19360,19320,19345,105
19/05/2010,15:38:00,19350,19365,19325,19345,103
19/05/2010,15:39:00,19345,19385,19340,19385,127
19/05/2010,15:40:00,19390,19405,19375,19375,54
19/05/2010,15:41:00,19375,19375,19355,19375,85
19/05/2010,15:42:00,19365,19385,19365,19385,43
19/05/2010,15:43:00,19385,19415,19380,19415,75
19/05/2010,15:44:00,19420,19435,19400,19430,132
19/05/2010,15:45:00,19425,19485,19425,19485,230
19/05/2010,15:46:00,19485,19490,19460,19460,108
19/05/2010,15:47:00,19465,19465,19440,19445,67
19/05/2010,15:48:00,19440,19485,19435,19485,130
19/05/2010,15:49:00,19485,19490,19455,19465,81
19/05/2010,15:50:00,19465,19500,19465,19495,96
19/05/2010,15:51:00,19500,19510,19470,19480,97
19/05/2010,15:52:00,19475,19475,19445,19450,81
19/05/2010,15:53:00,19450,19455,19435,19435,79
19/05/2010,15:54:00,19430,19435,19415,19415,48
19/05/2010,15:55:00,19410,19410,19370,19380,78
19/05/2010,15:56:00,19370,19400,19370,19390,84
19/05/2010,15:57:00,19390,19395,19385,19395,29
19/05/2010,15:58:00,19400,19405,19370,19375,75
19/05/2010,15:59:00,19375,19415,19370,19415,47
19/05/2010,16:00:00,19415,19415,19375,19380,127
19/05/2010,16:01:00,19375,19375,19295,19315,312
19/05/2010,16:02:00,19315,19325,19305,19305,132
19/05/2010,16:03:00,19300,19300,19225,19250,375
19/05/2010,16:04:00,19255,19305,19250,19295,252
19/05/2010,16:05:00,19295,19310,19290,19295,210
19/05/2010,16:06:00,19300,19345,19300,19310,113
19/05/2010,16:07:00,19310,19320,19290,19320,72
19/05/2010,16:08:00,19320,19325,19290,19300,82
19/05/2010,16:09:00,19300,19300,19230,19265,127
19/05/2010,16:10:00,19260,19265,19205,19255,196
19/05/2010,16:11:00,19255,19270,19240,19245,141
19/05/2010,16:12:00,19250,19250,19210,19240,80
19/05/2010,16:13:00,19240,19255,19210,19210,82
19/05/2010,16:14:00,19210,19255,19210,19240,151
19/05/2010,16:15:00,19235,19280,19235,19250,101
19/05/2010,16:16:00,19250,19255,19210,19215,110
19/05/2010,16:17:00,19215,19230,19190,19225,158
19/05/2010,16:18:00,19230,19230,19175,19175,164
19/05/2010,16:19:00,19175,19195,19155,19190,245
19/05/2010,16:20:00,19190,19205,19150,19180,160
19/05/2010,16:21:00,19175,19185,19135,19145,232
19/05/2010,16:22:00,19145,19180,19135,19175,225
19/05/2010,16:23:00,19175,19200,19150,19165,165
19/05/2010,16:24:00,19165,19175,19110,19115,260
19/05/2010,16:25:00,19115,19190,19115,19185,179
19/05/2010,16:26:00,19185,19220,19170,19195,152
19/05/2010,16:27:00,19195,19210,19160,19170,211
19/05/2010,16:28:00,19160,19255,19155,19240,152
19/05/2010,16:29:00,19240,19270,19230,19255,176
19/05/2010,16:30:00,19255,19265,19230,19245,145
19/05/2010,16:31:00,19240,19245,19205,19245,148
19/05/2010,16:32:00,19245,19325,19245,19325,176
19/05/2010,16:33:00,19320,19320,19275,19300,95
19/05/2010,16:34:00,19305,19330,19300,19320,111
19/05/2010,16:35:00,19325,19325,19265,19275,94
19/05/2010,16:36:00,19270,19270,19245,19270,119
19/05/2010,16:37:00,19270,19270,19240,19270,113
19/05/2010,16:38:00,19270,19270,19255,19260,140
19/05/2010,16:39:00,19260,19275,19240,19255,136
19/05/2010,16:40:00,19250,19260,19210,19255,212
19/05/2010,16:41:00,19260,19305,19260,19295,128
19/05/2010,16:42:00,19300,19300,19230,19250,166
19/05/2010,16:43:00,19250,19250,19225,19225,45
19/05/2010,16:44:00,19230,19290,19200,19280,266
19/05/2010,16:45:00,19280,19280,19200,19215,230
19/05/2010,16:46:00,19220,19245,19205,19240,110
19/05/2010,16:47:00,19245,19260,19215,19215,105
19/05/2010,16:48:00,19210,19240,19180,19220,136
19/05/2010,16:49:00,19225,19245,19190,19190,100
19/05/2010,16:50:00,19190,19205,19180,19205,115
19/05/2010,16:51:00,19205,19205,19180,19205,60
19/05/2010,16:52:00,19205,19245,19190,19215,200
19/05/2010,16:53:00,19220,19235,19205,19205,61
19/05/2010,16:54:00,19200,19225,19200,19225,67
19/05/2010,16:55:00,19225,19240,19225,19230,46
19/05/2010,16:56:00,19235,19250,19235,19235,31
19/05/2010,16:57:00,19235,19255,19230,19250,33
19/05/2010,16:58:00,19250,19250,19215,19230,94
19/05/2010,16:59:00,19235,19255,19230,19245,73
19/05/2010,17:00:00,19245,19265,19235,19265,119
19/05/2010,17:01:00,19260,19265,19245,19260,53
19/05/2010,17:02:00,19265,19265,19245,19250,37
19/05/2010,17:03:00,19250,19265,19250,19255,45
19/05/2010,17:04:00,19260,19260,19230,19240,49
19/05/2010,17:05:00,19235,19250,19235,19245,33
19/05/2010,17:06:00,19245,19250,19225,19245,100
19/05/2010,17:07:00,19240,19255,19240,19250,61
19/05/2010,17:08:00,19245,19250,19235,19240,56
19/05/2010,17:09:00,19240,19250,19230,19235,72
19/05/2010,17:10:00,19235,19235,19195,19195,150
19/05/2010,17:11:00,19195,19200,19175,19180,64
19/05/2010,17:12:00,19185,19205,19175,19200,49
19/05/2010,17:13:00,19200,19215,19200,19205,33
19/05/2010,17:14:00,19205,19225,19200,19220,73
19/05/2010,17:15:00,19220,19260,19210,19260,105
19/05/2010,17:16:00,19260,19260,19230,19230,78
19/05/2010,17:17:00,19225,19240,19215,19240,57
19/05/2010,17:18:00,19240,19240,19215,19215,35
19/05/2010,17:19:00,19215,19225,19210,19225,26
19/05/2010,17:20:00,19230,19235,19215,19215,52
19/05/2010,17:21:00,19220,19235,19215,19235,62
19/05/2010,17:22:00,19235,19235,19215,19225,81
19/05/2010,17:23:00,19225,19235,19200,19200,96
19/05/2010,17:24:00,19200,19200,19180,19190,168
19/05/2010,17:25:00,19185,19190,19160,19180,170
19/05/2010,17:26:00,19180,19210,19175,19195,118
19/05/2010,17:27:00,19190,19225,19190,19225,84
19/05/2010,17:28:00,19225,19240,19205,19205,105
19/05/2010,17:29:00,19205,19215,19190,19205,104
19/05/2010,17:30:00,19205,19235,19205,19220,128
19/05/2010,17:31:00,19220,19225,19195,19220,135
19/05/2010,17:32:00,19215,19250,19210,19245,145
19/05/2010,17:33:00,19250,19285,19245,19280,183
19/05/2010,17:34:00,19275,19295,19260,19285,157
19/05/2010,17:35:00,19280,19300,19275,19300,150
19/05/2010,17:36:00,19300,19315,19300,19305,142
19/05/2010,17:37:00,19305,19345,19300,19345,142
19/05/2010,17:38:00,19345,19360,19335,19335,119
19/05/2010,17:39:00,19355,19365,19325,19325,89