DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/05/2010,17:38:00,19205,19210,19195,19195,38
21/05/2010,17:39:00,19200,19215,19190,19215,47
24/05/2010,09:00:00,19320,19345,19290,19295,194
24/05/2010,09:01:00,19290,19330,19280,19325,177
24/05/2010,09:02:00,19320,19390,19320,19370,122
24/05/2010,09:03:00,19365,19380,19350,19365,93
24/05/2010,09:04:00,19365,19380,19350,19370,54
24/05/2010,09:05:00,19380,19390,19355,19375,61
24/05/2010,09:06:00,19370,19380,19365,19370,58
24/05/2010,09:07:00,19365,19375,19340,19360,80
24/05/2010,09:08:00,19360,19365,19335,19335,33
24/05/2010,09:09:00,19330,19345,19320,19340,41
24/05/2010,09:10:00,19345,19355,19335,19355,55
24/05/2010,09:11:00,19355,19365,19350,19350,60
24/05/2010,09:12:00,19355,19385,19355,19380,132
24/05/2010,09:13:00,19385,19390,19355,19355,63
24/05/2010,09:14:00,19360,19365,19345,19355,69
24/05/2010,09:15:00,19355,19360,19340,19340,78
24/05/2010,09:16:00,19335,19360,19335,19345,48
24/05/2010,09:17:00,19350,19395,19350,19390,63
24/05/2010,09:18:00,19390,19400,19380,19390,53
24/05/2010,09:19:00,19390,19390,19370,19375,36
24/05/2010,09:20:00,19375,19380,19375,19380,36
24/05/2010,09:21:00,19380,19390,19380,19385,46
24/05/2010,09:22:00,19385,19385,19365,19370,31
24/05/2010,09:23:00,19370,19375,19350,19355,52
24/05/2010,09:24:00,19355,19365,19335,19360,97
24/05/2010,09:25:00,19360,19365,19340,19365,66
24/05/2010,09:26:00,19355,19370,19345,19355,64
24/05/2010,09:27:00,19360,19370,19355,19355,40
24/05/2010,09:28:00,19360,19370,19355,19365,36
24/05/2010,09:29:00,19365,19375,19355,19355,42
24/05/2010,09:30:00,19350,19365,19335,19360,81
24/05/2010,09:31:00,19355,19360,19345,19345,36
24/05/2010,09:32:00,19345,19355,19290,19310,104
24/05/2010,09:33:00,19305,19325,19295,19315,71
24/05/2010,09:34:00,19310,19310,19260,19280,164
24/05/2010,09:35:00,19280,19290,19260,19280,93
24/05/2010,09:36:00,19280,19300,19265,19265,66
24/05/2010,09:37:00,19270,19285,19235,19235,72
24/05/2010,09:38:00,19245,19265,19245,19255,70
24/05/2010,09:39:00,19250,19265,19250,19265,59
24/05/2010,09:40:00,19265,19270,19230,19245,91
24/05/2010,09:41:00,19245,19255,19240,19250,69
24/05/2010,09:42:00,19260,19290,19260,19280,51
24/05/2010,09:43:00,19280,19280,19250,19260,68
24/05/2010,09:44:00,19260,19275,19245,19245,52
24/05/2010,09:45:00,19250,19260,19235,19260,57
24/05/2010,09:46:00,19255,19275,19250,19265,38
24/05/2010,09:47:00,19270,19275,19255,19260,29
24/05/2010,09:48:00,19255,19275,19255,19275,25
24/05/2010,09:49:00,19275,19275,19270,19275,14
24/05/2010,09:50:00,19270,19290,19260,19285,25
24/05/2010,09:51:00,19290,19315,19285,19295,35
24/05/2010,09:52:00,19305,19325,19305,19315,27
24/05/2010,09:53:00,19320,19325,19310,19320,20
24/05/2010,09:54:00,19320,19320,19285,19290,48
24/05/2010,09:55:00,19300,19300,19260,19270,109
24/05/2010,09:56:00,19265,19265,19240,19245,39
24/05/2010,09:57:00,19250,19285,19245,19285,47
24/05/2010,09:58:00,19280,19280,19250,19250,25
24/05/2010,09:59:00,19255,19270,19240,19245,58
24/05/2010,10:00:00,19240,19250,19220,19245,130
24/05/2010,10:01:00,19245,19260,19230,19235,61
24/05/2010,10:02:00,19235,19245,19235,19245,24
24/05/2010,10:03:00,19245,19250,19195,19210,203
24/05/2010,10:04:00,19210,19230,19205,19210,60
24/05/2010,10:05:00,19205,19215,19160,19170,190
24/05/2010,10:06:00,19175,19175,19160,19175,45
24/05/2010,10:07:00,19180,19200,19170,19170,49
24/05/2010,10:08:00,19175,19180,19165,19170,33
24/05/2010,10:09:00,19175,19175,19150,19155,82
24/05/2010,10:10:00,19165,19205,19160,19185,72
24/05/2010,10:11:00,19190,19200,19175,19175,65
24/05/2010,10:12:00,19175,19180,19150,19180,53
24/05/2010,10:13:00,19175,19195,19175,19190,47
24/05/2010,10:14:00,19190,19190,19175,19190,29
24/05/2010,10:15:00,19180,19180,19160,19160,36
24/05/2010,10:16:00,19165,19185,19160,19180,35
24/05/2010,10:17:00,19180,19180,19170,19170,26
24/05/2010,10:18:00,19170,19185,19165,19180,22
24/05/2010,10:19:00,19185,19210,19180,19195,27
24/05/2010,10:20:00,19200,19200,19185,19185,31
24/05/2010,10:21:00,19190,19210,19190,19200,34
24/05/2010,10:22:00,19195,19200,19185,19195,31
24/05/2010,10:23:00,19195,19195,19180,19190,31
24/05/2010,10:24:00,19190,19190,19140,19150,65
24/05/2010,10:25:00,19145,19165,19135,19155,106
24/05/2010,10:26:00,19155,19155,19105,19125,83
24/05/2010,10:27:00,19125,19150,19115,19145,73
24/05/2010,10:28:00,19145,19155,19145,19150,27
24/05/2010,10:29:00,19150,19155,19120,19135,56
24/05/2010,10:30:00,19135,19150,19135,19150,34
24/05/2010,10:31:00,19145,19170,19145,19155,55
24/05/2010,10:32:00,19165,19165,19140,19160,36
24/05/2010,10:33:00,19150,19160,19145,19155,29
24/05/2010,10:34:00,19160,19190,19160,19180,43
24/05/2010,10:35:00,19180,19215,19180,19210,58
24/05/2010,10:36:00,19205,19220,19190,19210,51
24/05/2010,10:37:00,19210,19220,19210,19210,15
24/05/2010,10:38:00,19205,19205,19175,19180,28
24/05/2010,10:39:00,19185,19200,19175,19180,34
24/05/2010,10:40:00,19185,19195,19180,19180,21
24/05/2010,10:41:00,19175,19185,19155,19170,43
24/05/2010,10:42:00,19170,19195,19170,19190,44
24/05/2010,10:43:00,19195,19195,19185,19185,4
24/05/2010,10:44:00,19190,19200,19190,19200,12
24/05/2010,10:45:00,19195,19200,19185,19195,33
24/05/2010,10:46:00,19195,19200,19185,19185,18
24/05/2010,10:47:00,19195,19195,19155,19175,54
24/05/2010,10:48:00,19175,19180,19165,19170,25
24/05/2010,10:49:00,19175,19190,19175,19190,17
24/05/2010,10:50:00,19185,19195,19175,19175,46
24/05/2010,10:51:00,19170,19175,19165,19170,62
24/05/2010,10:52:00,19165,19185,19160,19180,44
24/05/2010,10:53:00,19175,19190,19170,19180,15
24/05/2010,10:54:00,19190,19195,19185,19185,11
24/05/2010,10:55:00,19180,19190,19165,19175,39
24/05/2010,10:56:00,19180,19190,19180,19185,33
24/05/2010,10:57:00,19190,19205,19190,19200,49
24/05/2010,10:58:00,19200,19220,19200,19210,55
24/05/2010,10:59:00,19210,19220,19205,19205,19
24/05/2010,11:00:00,19205,19215,19200,19215,32
24/05/2010,11:01:00,19220,19230,19220,19230,39
24/05/2010,11:02:00,19230,19245,19225,19245,20
24/05/2010,11:03:00,19245,19270,19240,19270,42
24/05/2010,11:04:00,19270,19270,19255,19260,34
24/05/2010,11:05:00,19260,19260,19245,19250,13
24/05/2010,11:06:00,19250,19250,19230,19240,31
24/05/2010,11:07:00,19240,19270,19240,19260,40
24/05/2010,11:08:00,19260,19260,19250,19250,21
24/05/2010,11:09:00,19250,19250,19245,19250,8
24/05/2010,11:10:00,19255,19260,19240,19240,33
24/05/2010,11:11:00,19235,19255,19235,19250,21
24/05/2010,11:12:00,19250,19255,19245,19250,7
24/05/2010,11:13:00,19250,19255,19250,19255,11
24/05/2010,11:14:00,19260,19260,19255,19255,8
24/05/2010,11:15:00,19255,19255,19255,19255,2
24/05/2010,11:16:00,19255,19260,19255,19255,7
24/05/2010,11:17:00,19250,19250,19245,19245,7
24/05/2010,11:18:00,19240,19240,19225,19230,13
24/05/2010,11:19:00,19235,19250,19235,19250,16
24/05/2010,11:20:00,19255,19255,19245,19250,16
24/05/2010,11:21:00,19245,19255,19240,19250,17
24/05/2010,11:22:00,19245,19245,19235,19240,18
24/05/2010,11:23:00,19240,19245,19235,19245,13
24/05/2010,11:24:00,19250,19250,19215,19215,30
24/05/2010,11:25:00,19210,19215,19195,19200,59
24/05/2010,11:26:00,19200,19220,19190,19195,26
24/05/2010,11:27:00,19195,19210,19190,19205,25
24/05/2010,11:28:00,19205,19205,19200,19205,10
24/05/2010,11:29:00,19210,19220,19205,19215,8
24/05/2010,11:30:00,19210,19215,19180,19190,33
24/05/2010,11:31:00,19195,19200,19180,19195,34
24/05/2010,11:32:00,19190,19210,19190,19200,26
24/05/2010,11:33:00,19195,19210,19195,19200,9
24/05/2010,11:34:00,19205,19205,19195,19200,41
24/05/2010,11:35:00,19205,19250,19205,19245,67
24/05/2010,11:36:00,19245,19245,19220,19225,30
24/05/2010,11:37:00,19225,19235,19225,19225,12
24/05/2010,11:38:00,19235,19235,19215,19225,20
24/05/2010,11:39:00,19225,19225,19210,19220,23
24/05/2010,11:40:00,19225,19225,19200,19205,38
24/05/2010,11:41:00,19200,19200,19180,19185,28
24/05/2010,11:42:00,19185,19200,19180,19195,17
24/05/2010,11:43:00,19195,19205,19180,19195,31
24/05/2010,11:44:00,19195,19205,19190,19200,16
24/05/2010,11:45:00,19200,19205,19195,19205,15
24/05/2010,11:46:00,19200,19225,19200,19205,46
24/05/2010,11:47:00,19215,19230,19200,19210,28
24/05/2010,11:48:00,19210,19215,19185,19185,17
24/05/2010,11:49:00,19185,19195,19160,19160,29
24/05/2010,11:50:00,19165,19170,19145,19160,43
24/05/2010,11:51:00,19160,19160,19140,19155,18
24/05/2010,11:52:00,19145,19150,19095,19110,72
24/05/2010,11:53:00,19115,19115,19090,19090,48
24/05/2010,11:54:00,19095,19120,19095,19115,61
24/05/2010,11:55:00,19110,19125,19110,19125,31
24/05/2010,11:56:00,19130,19155,19130,19145,50
24/05/2010,11:57:00,19150,19150,19140,19145,13
24/05/2010,11:58:00,19135,19145,19130,19130,10
24/05/2010,11:59:00,19125,19130,19120,19125,29
24/05/2010,12:00:00,19120,19125,19055,19065,108
24/05/2010,12:01:00,19075,19075,19045,19055,71
24/05/2010,12:02:00,19055,19065,19040,19055,67
24/05/2010,12:03:00,19055,19060,19025,19040,69
24/05/2010,12:04:00,19040,19055,19040,19050,16
24/05/2010,12:05:00,19045,19065,19040,19055,37
24/05/2010,12:06:00,19060,19060,19035,19050,33
24/05/2010,12:07:00,19045,19055,19040,19050,20
24/05/2010,12:08:00,19045,19045,19035,19040,19
24/05/2010,12:09:00,19040,19040,19030,19040,12
24/05/2010,12:10:00,19035,19045,19030,19040,18
24/05/2010,12:11:00,19045,19055,19040,19050,26
24/05/2010,12:12:00,19045,19045,19040,19040,9
24/05/2010,12:13:00,19040,19040,19020,19035,30
24/05/2010,12:14:00,19030,19040,19020,19035,49
24/05/2010,12:15:00,19030,19030,19000,19005,70
24/05/2010,12:16:00,19005,19005,18935,18940,138
24/05/2010,12:17:00,18940,18985,18925,18970,128
24/05/2010,12:18:00,18975,18980,18975,18980,27
24/05/2010,12:19:00,18980,18995,18980,18980,40
24/05/2010,12:20:00,18980,18985,18975,18985,22
24/05/2010,12:21:00,18985,18985,18970,18970,34
24/05/2010,12:22:00,18970,18990,18970,18975,30
24/05/2010,12:23:00,18960,18975,18950,18960,50
24/05/2010,12:24:00,18970,19000,18965,18990,57
24/05/2010,12:25:00,18990,18990,18980,18985,9
24/05/2010,12:26:00,18985,18990,18985,18985,7
24/05/2010,12:27:00,18980,18985,18980,18980,8
24/05/2010,12:28:00,18985,18985,18965,18965,30
24/05/2010,12:29:00,18970,18980,18945,18955,42
24/05/2010,12:30:00,18960,18970,18930,18965,85
24/05/2010,12:31:00,18955,18970,18945,18960,29
24/05/2010,12:32:00,18970,18975,18950,18965,38
24/05/2010,12:33:00,18965,18970,18950,18960,24
24/05/2010,12:34:00,18960,18980,18960,18970,36
24/05/2010,12:35:00,18975,18980,18970,18975,18
24/05/2010,12:36:00,18975,18990,18975,18980,30
24/05/2010,12:37:00,18985,18990,18970,18970,24
24/05/2010,12:38:00,18965,18985,18965,18985,29
24/05/2010,12:39:00,18990,18990,18975,18975,13
24/05/2010,12:40:00,18965,18985,18965,18985,25
24/05/2010,12:41:00,18985,18995,18965,18970,71
24/05/2010,12:42:00,18970,18985,18965,18985,15
24/05/2010,12:43:00,18980,18980,18965,18975,16
24/05/2010,12:44:00,18980,18985,18945,18945,46
24/05/2010,12:45:00,18940,18970,18940,18950,39
24/05/2010,12:46:00,18945,18945,18920,18940,69
24/05/2010,12:47:00,18935,18955,18930,18955,40
24/05/2010,12:48:00,18955,18960,18930,18930,31
24/05/2010,12:49:00,18930,18945,18930,18930,17
24/05/2010,12:50:00,18935,18935,18910,18915,39
24/05/2010,12:51:00,18920,18930,18920,18930,18
24/05/2010,12:52:00,18925,18935,18915,18920,18
24/05/2010,12:53:00,18920,18935,18910,18920,62
24/05/2010,12:54:00,18920,18920,18910,18910,12
24/05/2010,12:55:00,18915,18935,18915,18935,34
24/05/2010,12:56:00,18935,18945,18930,18935,17
24/05/2010,12:57:00,18935,18950,18935,18945,18
24/05/2010,12:58:00,18930,18940,18930,18940,6
24/05/2010,12:59:00,18940,18950,18940,18950,8
24/05/2010,13:00:00,18955,18965,18950,18960,29
24/05/2010,13:01:00,18965,18970,18960,18965,24
24/05/2010,13:02:00,18965,18970,18960,18965,20
24/05/2010,13:03:00,18970,18985,18965,18985,36
24/05/2010,13:04:00,18990,18995,18980,18990,25
24/05/2010,13:05:00,18990,18995,18965,18965,37
24/05/2010,13:06:00,18960,18980,18950,18975,44
24/05/2010,13:07:00,18970,18990,18965,18980,29
24/05/2010,13:08:00,18980,18995,18980,18990,28
24/05/2010,13:09:00,18995,18995,18990,18990,16
24/05/2010,13:10:00,18990,19000,18990,19000,15
24/05/2010,13:11:00,19000,19010,19000,19000,18
24/05/2010,13:12:00,19000,19010,18995,18995,13
24/05/2010,13:13:00,18995,19015,18995,19005,22
24/05/2010,13:14:00,19005,19005,18995,19000,21
24/05/2010,13:15:00,18995,18995,18980,18995,17
24/05/2010,13:17:00,18990,18990,18960,18960,33
24/05/2010,13:18:00,18960,18965,18935,18940,32
24/05/2010,13:19:00,18940,18960,18940,18940,30
24/05/2010,13:20:00,18940,18965,18940,18950,63
24/05/2010,13:21:00,18955,18955,18940,18945,12
24/05/2010,13:22:00,18945,18955,18945,18950,10
24/05/2010,13:23:00,18950,18950,18950,18950,5
24/05/2010,13:24:00,18955,18965,18935,18950,45
24/05/2010,13:25:00,18950,18960,18950,18955,11
24/05/2010,13:26:00,18960,18975,18960,18975,27
24/05/2010,13:27:00,18975,18985,18975,18980,14
24/05/2010,13:28:00,18985,19000,18985,19000,21
24/05/2010,13:29:00,18995,18995,18990,18995,16
24/05/2010,13:30:00,18990,18990,18990,18990,1
24/05/2010,13:31:00,18995,19000,18960,18970,37
24/05/2010,13:32:00,18970,18970,18960,18960,7
24/05/2010,13:33:00,18955,18965,18955,18965,10
24/05/2010,13:34:00,18960,18975,18955,18955,23
24/05/2010,13:35:00,18960,18970,18950,18970,19
24/05/2010,13:36:00,18970,18980,18970,18980,13
24/05/2010,13:37:00,18975,19015,18975,19010,58
24/05/2010,13:38:00,19015,19025,19010,19015,36
24/05/2010,13:39:00,19015,19015,19000,19000,23
24/05/2010,13:40:00,19005,19005,18965,18985,39
24/05/2010,13:41:00,18985,18990,18975,18975,12
24/05/2010,13:42:00,18985,18995,18980,18985,29
24/05/2010,13:43:00,18990,19000,18985,19000,17
24/05/2010,13:44:00,18995,19005,18995,19005,6
24/05/2010,13:45:00,19000,19000,18980,19000,29
24/05/2010,13:46:00,18990,18990,18980,18990,10
24/05/2010,13:47:00,18990,19010,18990,19005,29
24/05/2010,13:48:00,19000,19005,18995,18995,12
24/05/2010,13:50:00,19000,19005,18985,18995,31
24/05/2010,13:51:00,18995,19000,18990,18990,30
24/05/2010,13:52:00,18990,19000,18985,19000,16
24/05/2010,13:53:00,19000,19010,18995,19005,26
24/05/2010,13:54:00,19010,19010,18995,19005,9
24/05/2010,13:55:00,18995,19000,18985,18985,31
24/05/2010,13:56:00,18990,18995,18980,18980,13
24/05/2010,13:57:00,18980,18980,18955,18965,36
24/05/2010,13:58:00,18965,18975,18960,18960,37
24/05/2010,13:59:00,18970,18970,18955,18960,18
24/05/2010,14:00:00,18960,18970,18960,18970,29
24/05/2010,14:01:00,18965,18965,18955,18960,16
24/05/2010,14:02:00,18955,18965,18955,18965,22
24/05/2010,14:03:00,18960,18960,18945,18955,73
24/05/2010,14:04:00,18950,18950,18940,18950,29
24/05/2010,14:05:00,18950,18970,18950,18965,60
24/05/2010,14:06:00,18960,18960,18945,18950,48
24/05/2010,14:07:00,18955,18955,18945,18950,22
24/05/2010,14:08:00,18950,18950,18950,18950,8
24/05/2010,14:09:00,18950,18955,18950,18955,13
24/05/2010,14:10:00,18945,18950,18930,18945,29
24/05/2010,14:11:00,18940,18940,18925,18935,20
24/05/2010,14:12:00,18940,18950,18940,18950,19
24/05/2010,14:13:00,18950,18950,18945,18945,10
24/05/2010,14:14:00,18950,18950,18920,18930,32
24/05/2010,14:15:00,18930,18930,18895,18925,94
24/05/2010,14:16:00,18915,18915,18900,18905,19
24/05/2010,14:17:00,18905,18915,18905,18910,16
24/05/2010,14:18:00,18910,18910,18900,18910,24
24/05/2010,14:19:00,18915,18930,18915,18925,27
24/05/2010,14:20:00,18925,18935,18920,18935,541
24/05/2010,14:21:00,18935,18945,18935,18940,10
24/05/2010,14:22:00,18940,18945,18935,18935,24
24/05/2010,14:23:00,18945,18960,18935,18945,49
24/05/2010,14:24:00,18950,18955,18930,18945,29
24/05/2010,14:25:00,18945,18945,18940,18940,5
24/05/2010,14:26:00,18940,18945,18940,18940,9
24/05/2010,14:27:00,18940,18945,18940,18940,4
24/05/2010,14:28:00,18935,18935,18935,18935,3
24/05/2010,14:29:00,18935,18940,18935,18940,3
24/05/2010,14:30:00,18940,18960,18940,18950,10
24/05/2010,14:31:00,18955,18985,18955,18975,60
24/05/2010,14:32:00,18970,18975,18955,18960,34
24/05/2010,14:33:00,18955,18955,18930,18955,55
24/05/2010,14:34:00,18950,18950,18925,18950,29
24/05/2010,14:35:00,18950,18970,18950,18955,43
24/05/2010,14:36:00,18955,18960,18945,18960,21
24/05/2010,14:37:00,18955,18965,18955,18960,24
24/05/2010,14:38:00,18960,18960,18935,18935,34
24/05/2010,14:39:00,18935,18955,18935,18940,59
24/05/2010,14:40:00,18935,18945,18935,18940,12
24/05/2010,14:41:00,18940,18970,18940,18970,31
24/05/2010,14:42:00,18970,18970,18955,18970,29
24/05/2010,14:43:00,18970,18980,18965,18980,31
24/05/2010,14:44:00,18980,18980,18970,18970,27
24/05/2010,14:45:00,18970,18975,18965,18970,30
24/05/2010,14:46:00,18965,18975,18960,18970,32
24/05/2010,14:47:00,18970,18970,18970,18970,28
24/05/2010,14:48:00,18970,18990,18970,18990,33
24/05/2010,14:49:00,18990,19010,18990,18995,44
24/05/2010,14:50:00,19000,19005,18995,19000,44
24/05/2010,14:51:00,19005,19020,19005,19010,57
24/05/2010,14:52:00,19020,19045,19020,19035,63
24/05/2010,14:53:00,19040,19065,19035,19055,53
24/05/2010,14:54:00,19055,19065,19055,19060,35
24/05/2010,14:55:00,19060,19065,19035,19035,49
24/05/2010,14:56:00,19035,19045,19025,19045,31
24/05/2010,14:57:00,19040,19045,19040,19040,11
24/05/2010,14:58:00,19045,19045,19035,19040,21
24/05/2010,14:59:00,19045,19050,19040,19045,28
24/05/2010,15:00:00,19045,19050,19040,19045,23
24/05/2010,15:01:00,19045,19050,19045,19045,12
24/05/2010,15:02:00,19045,19070,19045,19070,33
24/05/2010,15:03:00,19075,19095,19075,19085,41
24/05/2010,15:04:00,19085,19090,19070,19075,33
24/05/2010,15:05:00,19075,19090,19075,19090,11
24/05/2010,15:06:00,19085,19085,19080,19080,18
24/05/2010,15:07:00,19080,19080,19065,19070,30
24/05/2010,15:08:00,19070,19070,19060,19060,43
24/05/2010,15:09:00,19065,19070,19055,19065,46
24/05/2010,15:10:00,19070,19090,19070,19090,43
24/05/2010,15:11:00,19095,19100,19090,19095,43
24/05/2010,15:12:00,19100,19100,19090,19095,39
24/05/2010,15:13:00,19095,19095,19080,19095,22
24/05/2010,15:14:00,19100,19110,19100,19100,31
24/05/2010,15:15:00,19110,19145,19110,19130,150
24/05/2010,15:16:00,19130,19130,19125,19125,6
24/05/2010,15:17:00,19125,19130,19120,19125,47
24/05/2010,15:18:00,19125,19135,19120,19120,42
24/05/2010,15:19:00,19125,19135,19125,19130,42
24/05/2010,15:20:00,19130,19130,19125,19130,20
24/05/2010,15:21:00,19130,19135,19125,19130,5
24/05/2010,15:22:00,19125,19125,19110,19110,31
24/05/2010,15:23:00,19105,19110,19095,19095,42
24/05/2010,15:24:00,19090,19090,19080,19090,48
24/05/2010,15:25:00,19090,19105,19090,19100,22
24/05/2010,15:26:00,19100,19100,19090,19095,9
24/05/2010,15:27:00,19100,19100,19090,19090,8
24/05/2010,15:28:00,19100,19100,19100,19100,9
24/05/2010,15:29:00,19100,19100,19085,19090,13
24/05/2010,15:30:00,19085,19105,19070,19105,58
24/05/2010,15:31:00,19105,19120,19095,19100,49
24/05/2010,15:32:00,19105,19140,19105,19140,33
24/05/2010,15:33:00,19145,19150,19130,19140,79
24/05/2010,15:34:00,19140,19140,19100,19115,58
24/05/2010,15:35:00,19115,19140,19110,19120,100
24/05/2010,15:36:00,19120,19145,19120,19120,40
24/05/2010,15:37:00,19115,19140,19115,19125,73
24/05/2010,15:38:00,19135,19170,19130,19150,107
24/05/2010,15:39:00,19145,19155,19080,19095,144
24/05/2010,15:40:00,19095,19115,19055,19055,97
24/05/2010,15:41:00,19055,19065,19050,19055,94
24/05/2010,15:42:00,19050,19065,19040,19050,86
24/05/2010,15:43:00,19055,19060,19040,19055,64
24/05/2010,15:44:00,19055,19055,18995,19005,130
24/05/2010,15:45:00,19010,19040,19005,19030,91
24/05/2010,15:46:00,19020,19060,19020,19020,90
24/05/2010,15:47:00,19020,19045,18990,19045,113
24/05/2010,15:48:00,19040,19045,19005,19005,83
24/05/2010,15:49:00,19005,19055,18990,19040,140
24/05/2010,15:50:00,19045,19050,18995,19015,121
24/05/2010,15:51:00,19015,19055,19005,19045,103
24/05/2010,15:52:00,19045,19050,19010,19035,51
24/05/2010,15:53:00,19040,19050,19015,19015,75
24/05/2010,15:54:00,19020,19025,18995,19010,54
24/05/2010,15:55:00,19010,19020,18965,18970,67
24/05/2010,15:56:00,18970,19010,18970,19010,83
24/05/2010,15:57:00,19010,19015,18995,18995,34
24/05/2010,15:58:00,19005,19010,19005,19010,10
24/05/2010,15:59:00,19010,19020,19000,19005,16
24/05/2010,16:00:00,19010,19070,19010,19010,113
24/05/2010,16:01:00,19020,19025,18985,19005,66
24/05/2010,16:02:00,19000,19030,18975,19025,66
24/05/2010,16:03:00,19025,19025,18980,18980,47
24/05/2010,16:04:00,18975,18990,18945,18975,119
24/05/2010,16:05:00,18980,19050,18980,19035,95
24/05/2010,16:06:00,19040,19050,19005,19005,80
24/05/2010,16:07:00,19005,19055,19005,19030,75
24/05/2010,16:08:00,19030,19040,19015,19030,76
24/05/2010,16:09:00,19035,19060,19030,19055,48
24/05/2010,16:10:00,19040,19060,19025,19035,75
24/05/2010,16:11:00,19035,19055,19030,19035,101
24/05/2010,16:12:00,19035,19065,19035,19050,87
24/05/2010,16:13:00,19055,19060,19040,19045,57
24/05/2010,16:14:00,19040,19075,19040,19075,59
24/05/2010,16:15:00,19075,19090,19070,19075,77
24/05/2010,16:16:00,19075,19100,19075,19100,45
24/05/2010,16:17:00,19090,19095,19075,19075,43
24/05/2010,16:18:00,19070,19085,19060,19080,57
24/05/2010,16:19:00,19080,19095,19075,19095,38
24/05/2010,16:20:00,19090,19090,19045,19055,56
24/05/2010,16:21:00,19055,19070,19055,19060,53
24/05/2010,16:22:00,19060,19100,19055,19080,58
24/05/2010,16:23:00,19090,19090,19040,19055,57
24/05/2010,16:24:00,19055,19060,19030,19040,88
24/05/2010,16:25:00,19050,19070,19035,19070,53
24/05/2010,16:26:00,19065,19065,19040,19060,29
24/05/2010,16:27:00,19060,19065,19045,19065,29
24/05/2010,16:28:00,19070,19070,19050,19050,12
24/05/2010,16:29:00,19050,19070,19040,19065,41
24/05/2010,16:30:00,19070,19085,19070,19080,32
24/05/2010,16:31:00,19075,19085,19065,19085,70
24/05/2010,16:32:00,19085,19085,19045,19055,44
24/05/2010,16:33:00,19050,19080,19050,19070,27
24/05/2010,16:34:00,19070,19110,19070,19100,123
24/05/2010,16:35:00,19100,19110,19090,19090,38
24/05/2010,16:36:00,19085,19105,19085,19100,26
24/05/2010,16:37:00,19105,19115,19090,19095,89
24/05/2010,16:38:00,19105,19110,19105,19110,33
24/05/2010,16:39:00,19110,19115,19105,19105,26
24/05/2010,16:40:00,19115,19140,19115,19135,77
24/05/2010,16:41:00,19135,19135,19125,19130,21
24/05/2010,16:42:00,19130,19130,19120,19120,18
24/05/2010,16:43:00,19120,19125,19095,19100,46
24/05/2010,16:44:00,19100,19105,19090,19100,27
24/05/2010,16:45:00,19100,19100,19080,19085,30
24/05/2010,16:46:00,19080,19085,19065,19070,35
24/05/2010,16:47:00,19070,19075,19065,19065,25
24/05/2010,16:48:00,19060,19090,19060,19080,41
24/05/2010,16:49:00,19075,19085,19065,19070,57
24/05/2010,16:50:00,19070,19080,19070,19075,7
24/05/2010,16:51:00,19070,19070,19045,19045,42
24/05/2010,16:52:00,19045,19075,19035,19055,115
24/05/2010,16:53:00,19060,19070,19060,19065,19
24/05/2010,16:54:00,19065,19075,19035,19040,70
24/05/2010,16:55:00,19035,19060,19025,19055,90
24/05/2010,16:56:00,19045,19055,19020,19055,69
24/05/2010,16:57:00,19045,19060,19040,19045,63
24/05/2010,16:58:00,19045,19060,19045,19045,17
24/05/2010,16:59:00,19050,19050,19040,19045,39
24/05/2010,17:00:00,19040,19045,19025,19025,23
24/05/2010,17:01:00,19025,19040,19025,19025,37
24/05/2010,17:02:00,19025,19025,19010,19010,54
24/05/2010,17:03:00,19010,19030,19010,19030,31
24/05/2010,17:04:00,19030,19040,19030,19040,39
24/05/2010,17:05:00,19040,19060,19035,19060,23
24/05/2010,17:06:00,19065,19065,19055,19060,65
24/05/2010,17:07:00,19050,19050,19045,19050,32
24/05/2010,17:08:00,19050,19055,19035,19035,35
24/05/2010,17:09:00,19040,19045,19030,19040,42
24/05/2010,17:10:00,19040,19055,19035,19045,68
24/05/2010,17:11:00,19050,19065,19030,19035,75
24/05/2010,17:12:00,19035,19045,19030,19030,41
24/05/2010,17:13:00,19035,19040,18995,19015,62
24/05/2010,17:14:00,19015,19025,19005,19010,52
24/05/2010,17:15:00,19005,19010,18980,18980,72
24/05/2010,17:16:00,18980,18985,18960,18975,68
24/05/2010,17:17:00,18975,18990,18970,18985,441
24/05/2010,17:18:00,18985,18985,18970,18980,34
24/05/2010,17:19:00,18985,19000,18980,18995,72
24/05/2010,17:20:00,18995,18995,18980,18990,40
24/05/2010,17:21:00,19000,19010,19000,19010,99
24/05/2010,17:22:00,19005,19025,19000,19020,54
24/05/2010,17:23:00,19025,19045,19025,19040,97
24/05/2010,17:24:00,19045,19045,19030,19045,137
24/05/2010,17:25:00,19045,19055,19040,19045,85
24/05/2010,17:26:00,19050,19055,19040,19050,49
24/05/2010,17:27:00,19050,19055,19045,19050,95
24/05/2010,17:28:00,19045,19045,19020,19025,90
24/05/2010,17:29:00,19025,19040,19025,19035,93
24/05/2010,17:30:00,19030,19045,19020,19025,72
24/05/2010,17:31:00,19025,19025,19005,19005,35
24/05/2010,17:32:00,19005,19005,18980,18980,69
24/05/2010,17:33:00,18975,18980,18965,18980,56
24/05/2010,17:34:00,18980,19025,18980,19025,59
24/05/2010,17:35:00,19020,19045,19020,19045,55
24/05/2010,17:36:00,19040,19070,19040,19065,68
24/05/2010,17:37:00,19070,19085,19065,19075,48
24/05/2010,17:38:00,19075,19090,19075,19085,17
24/05/2010,17:39:00,19085,19095,19065,19080,51