DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
25/05/2010,09:00:00,18730,18730,18550,18550,4
25/05/2010,09:01:00,18385,18410,18310,18365,394
25/05/2010,09:02:00,18365,18370,18330,18355,224
25/05/2010,09:03:00,18360,18390,18330,18330,183
25/05/2010,09:04:00,18330,18350,18295,18345,222
25/05/2010,09:05:00,18360,18405,18350,18375,169
25/05/2010,09:06:00,18375,18410,18360,18400,125
25/05/2010,09:07:00,18410,18420,18395,18410,94
25/05/2010,09:08:00,18420,18420,18385,18390,94
25/05/2010,09:09:00,18385,18395,18375,18390,64
25/05/2010,09:10:00,18395,18400,18380,18380,87
25/05/2010,09:11:00,18380,18380,18320,18335,195
25/05/2010,09:12:00,18335,18365,18330,18365,123
25/05/2010,09:13:00,18370,18370,18335,18365,146
25/05/2010,09:14:00,18365,18380,18355,18380,167
25/05/2010,09:15:00,18380,18400,18360,18395,146
25/05/2010,09:16:00,18390,18390,18360,18360,92
25/05/2010,09:17:00,18360,18375,18350,18370,70
25/05/2010,09:18:00,18375,18435,18375,18410,174
25/05/2010,09:19:00,18405,18425,18395,18425,50
25/05/2010,09:20:00,18425,18430,18400,18405,70
25/05/2010,09:21:00,18405,18430,18400,18400,76
25/05/2010,09:22:00,18395,18405,18365,18400,137
25/05/2010,09:23:00,18400,18415,18390,18400,83
25/05/2010,09:24:00,18400,18415,18395,18415,60
25/05/2010,09:25:00,18410,18445,18405,18435,97
25/05/2010,09:26:00,18435,18450,18425,18425,52
25/05/2010,09:27:00,18430,18435,18415,18420,99
25/05/2010,09:28:00,18415,18435,18415,18415,109
25/05/2010,09:29:00,18410,18440,18395,18440,129
25/05/2010,09:30:00,18435,18435,18400,18405,162
25/05/2010,09:31:00,18400,18400,18335,18355,167
25/05/2010,09:32:00,18355,18380,18355,18370,71
25/05/2010,09:33:00,18360,18390,18360,18385,72
25/05/2010,09:34:00,18385,18405,18355,18355,102
25/05/2010,09:35:00,18365,18375,18305,18310,126
25/05/2010,09:36:00,18315,18320,18280,18310,267
25/05/2010,09:37:00,18305,18330,18295,18310,131
25/05/2010,09:38:00,18310,18315,18275,18305,116
25/05/2010,09:39:00,18305,18305,18275,18275,83
25/05/2010,09:40:00,18275,18305,18275,18300,89
25/05/2010,09:41:00,18295,18320,18280,18320,61
25/05/2010,09:42:00,18315,18320,18300,18300,73
25/05/2010,09:43:00,18300,18325,18290,18320,115
25/05/2010,09:44:00,18325,18385,18325,18380,112
25/05/2010,09:45:00,18380,18400,18360,18390,141
25/05/2010,09:46:00,18385,18420,18385,18420,54
25/05/2010,09:47:00,18420,18420,18375,18375,52
25/05/2010,09:48:00,18370,18405,18370,18400,49
25/05/2010,09:49:00,18405,18425,18395,18425,102
25/05/2010,09:50:00,18430,18430,18405,18415,44
25/05/2010,09:51:00,18410,18415,18385,18410,38
25/05/2010,09:52:00,18410,18425,18400,18415,52
25/05/2010,09:53:00,18410,18460,18405,18460,94
25/05/2010,09:54:00,18455,18470,18410,18425,126
25/05/2010,09:55:00,18430,18445,18430,18435,73
25/05/2010,09:56:00,18440,18480,18440,18455,117
25/05/2010,09:57:00,18455,18460,18435,18440,68
25/05/2010,09:58:00,18440,18455,18420,18430,30
25/05/2010,09:59:00,18420,18450,18410,18450,63
25/05/2010,10:00:00,18450,18460,18420,18425,148
25/05/2010,10:01:00,18430,18440,18405,18410,70
25/05/2010,10:02:00,18410,18410,18365,18375,89
25/05/2010,10:03:00,18375,18410,18370,18405,78
25/05/2010,10:04:00,18400,18400,18370,18390,48
25/05/2010,10:05:00,18385,18405,18380,18400,38
25/05/2010,10:06:00,18405,18405,18365,18370,37
25/05/2010,10:07:00,18365,18400,18355,18395,92
25/05/2010,10:08:00,18390,18400,18375,18375,52
25/05/2010,10:09:00,18375,18385,18360,18360,55
25/05/2010,10:10:00,18355,18400,18355,18400,67
25/05/2010,10:11:00,18405,18420,18390,18405,93
25/05/2010,10:12:00,18410,18415,18375,18375,50
25/05/2010,10:13:00,18375,18400,18370,18400,63
25/05/2010,10:14:00,18405,18435,18405,18410,97
25/05/2010,10:15:00,18415,18430,18400,18415,41
25/05/2010,10:16:00,18420,18435,18410,18410,73
25/05/2010,10:17:00,18420,18430,18415,18425,15
25/05/2010,10:18:00,18415,18420,18405,18415,58
25/05/2010,10:19:00,18415,18415,18405,18415,22
25/05/2010,10:20:00,18425,18440,18420,18420,33
25/05/2010,10:21:00,18420,18440,18410,18440,60
25/05/2010,10:22:00,18445,18460,18435,18455,86
25/05/2010,10:23:00,18460,18475,18455,18455,73
25/05/2010,10:24:00,18450,18460,18425,18450,74
25/05/2010,10:25:00,18455,18475,18450,18450,35
25/05/2010,10:26:00,18445,18445,18420,18425,44
25/05/2010,10:27:00,18425,18460,18420,18450,39
25/05/2010,10:28:00,18455,18455,18425,18450,58
25/05/2010,10:29:00,18455,18460,18445,18450,41
25/05/2010,10:30:00,18445,18455,18435,18455,26
25/05/2010,10:31:00,18445,18455,18430,18445,27
25/05/2010,10:32:00,18450,18450,18430,18430,24
25/05/2010,10:33:00,18430,18430,18405,18410,49
25/05/2010,10:34:00,18405,18435,18400,18420,48
25/05/2010,10:35:00,18420,18435,18415,18425,36
25/05/2010,10:36:00,18420,18425,18420,18425,13
25/05/2010,10:37:00,18425,18425,18400,18415,58
25/05/2010,10:38:00,18415,18415,18385,18390,70
25/05/2010,10:39:00,18390,18420,18390,18405,43
25/05/2010,10:40:00,18410,18410,18380,18380,44
25/05/2010,10:41:00,18380,18395,18375,18385,48
25/05/2010,10:42:00,18385,18390,18380,18380,16
25/05/2010,10:43:00,18380,18380,18350,18360,82
25/05/2010,10:44:00,18360,18375,18360,18375,29
25/05/2010,10:45:00,18375,18375,18355,18370,71
25/05/2010,10:46:00,18365,18370,18360,18370,33
25/05/2010,10:47:00,18375,18380,18360,18365,32
25/05/2010,10:48:00,18370,18370,18350,18365,60
25/05/2010,10:49:00,18360,18395,18360,18395,535
25/05/2010,10:50:00,18390,18395,18370,18370,36
25/05/2010,10:51:00,18375,18375,18370,18375,26
25/05/2010,10:52:00,18370,18370,18325,18340,89
25/05/2010,10:53:00,18340,18350,18325,18330,105
25/05/2010,10:54:00,18325,18330,18310,18315,121
25/05/2010,10:55:00,18310,18310,18290,18295,79
25/05/2010,10:56:00,18300,18305,18290,18305,55
25/05/2010,10:57:00,18300,18300,18255,18260,108
25/05/2010,10:58:00,18260,18295,18255,18275,112
25/05/2010,10:59:00,18280,18300,18280,18300,36
25/05/2010,11:00:00,18295,18315,18290,18300,99
25/05/2010,11:01:00,18300,18300,18260,18270,317
25/05/2010,11:02:00,18270,18270,18250,18260,68
25/05/2010,11:03:00,18265,18270,18245,18260,95
25/05/2010,11:04:00,18260,18265,18235,18240,98
25/05/2010,11:05:00,18230,18250,18230,18240,60
25/05/2010,11:06:00,18240,18240,18230,18235,32
25/05/2010,11:07:00,18240,18240,18195,18225,140
25/05/2010,11:08:00,18225,18245,18220,18245,48
25/05/2010,11:09:00,18245,18270,18240,18265,47
25/05/2010,11:10:00,18265,18270,18250,18250,43
25/05/2010,11:11:00,18250,18265,18245,18250,323
25/05/2010,11:12:00,18250,18280,18245,18280,43
25/05/2010,11:13:00,18280,18280,18260,18260,35
25/05/2010,11:14:00,18270,18285,18265,18275,30
25/05/2010,11:15:00,18275,18275,18240,18245,68
25/05/2010,11:16:00,18245,18265,18230,18265,56
25/05/2010,11:17:00,18270,18270,18255,18265,38
25/05/2010,11:18:00,18265,18265,18250,18250,32
25/05/2010,11:19:00,18255,18255,18245,18250,40
25/05/2010,11:20:00,18245,18255,18245,18250,28
25/05/2010,11:21:00,18245,18255,18235,18255,39
25/05/2010,11:22:00,18255,18275,18255,18275,21
25/05/2010,11:23:00,18275,18305,18275,18300,60
25/05/2010,11:24:00,18290,18315,18290,18290,58
25/05/2010,11:25:00,18290,18290,18265,18265,1047
25/05/2010,11:26:00,18270,18270,18265,18265,24
25/05/2010,11:27:00,18270,18285,18270,18280,39
25/05/2010,11:28:00,18290,18290,18285,18285,12
25/05/2010,11:29:00,18285,18285,18280,18280,11
25/05/2010,11:30:00,18285,18300,18260,18260,593
25/05/2010,11:31:00,18260,18265,18250,18255,28
25/05/2010,11:32:00,18255,18275,18255,18265,24
25/05/2010,11:33:00,18255,18260,18240,18240,548
25/05/2010,11:34:00,18245,18245,18240,18240,19
25/05/2010,11:35:00,18235,18260,18235,18260,38
25/05/2010,11:36:00,18250,18260,18240,18240,40
25/05/2010,11:37:00,18240,18250,18235,18235,32
25/05/2010,11:38:00,18235,18240,18220,18240,149
25/05/2010,11:39:00,18240,18240,18225,18230,39
25/05/2010,11:40:00,18230,18245,18225,18235,116
25/05/2010,11:41:00,18230,18235,18215,18215,537
25/05/2010,11:42:00,18215,18235,18215,18235,144
25/05/2010,11:43:00,18230,18235,18215,18230,34
25/05/2010,11:44:00,18220,18220,18200,18200,36
25/05/2010,11:45:00,18200,18220,18190,18200,103
25/05/2010,11:46:00,18210,18210,18180,18195,69
25/05/2010,11:47:00,18195,18210,18190,18195,31
25/05/2010,11:48:00,18200,18210,18195,18205,20
25/05/2010,11:49:00,18205,18205,18195,18205,30
25/05/2010,11:50:00,18200,18200,18175,18180,55
25/05/2010,11:51:00,18180,18180,18155,18175,80
25/05/2010,11:52:00,18170,18170,18145,18150,60
25/05/2010,11:53:00,18145,18145,18105,18140,254
25/05/2010,11:54:00,18135,18150,18125,18125,54
25/05/2010,11:55:00,18130,18150,18130,18140,47
25/05/2010,11:56:00,18140,18155,18135,18155,112
25/05/2010,11:57:00,18150,18170,18140,18165,83
25/05/2010,11:58:00,18170,18170,18150,18165,49
25/05/2010,11:59:00,18160,18160,18140,18140,47
25/05/2010,12:00:00,18145,18160,18095,18105,116
25/05/2010,12:01:00,18100,18115,18075,18085,128
25/05/2010,12:02:00,18085,18085,18040,18060,163
25/05/2010,12:03:00,18060,18100,18055,18095,100
25/05/2010,12:04:00,18095,18110,18080,18105,75
25/05/2010,12:05:00,18105,18115,18095,18115,52
25/05/2010,12:06:00,18115,18130,18110,18115,45
25/05/2010,12:07:00,18120,18130,18120,18130,14
25/05/2010,12:08:00,18135,18150,18125,18130,85
25/05/2010,12:09:00,18130,18140,18120,18125,41
25/05/2010,12:10:00,18130,18135,18100,18100,68
25/05/2010,12:11:00,18110,18115,18090,18105,43
25/05/2010,12:12:00,18110,18140,18110,18130,32
25/05/2010,12:13:00,18135,18135,18120,18125,42
25/05/2010,12:14:00,18115,18120,18105,18110,36
25/05/2010,12:15:00,18120,18130,18110,18130,11
25/05/2010,12:16:00,18130,18150,18115,18150,34
25/05/2010,12:17:00,18150,18165,18135,18150,123
25/05/2010,12:18:00,18155,18155,18145,18155,20
25/05/2010,12:19:00,18150,18155,18140,18140,13
25/05/2010,12:20:00,18140,18150,18130,18140,48
25/05/2010,12:21:00,18140,18145,18135,18145,32
25/05/2010,12:22:00,18145,18150,18140,18140,15
25/05/2010,12:23:00,18140,18145,18140,18145,17
25/05/2010,12:24:00,18150,18155,18135,18150,28
25/05/2010,12:25:00,18150,18175,18140,18170,35
25/05/2010,12:26:00,18170,18175,18160,18160,29
25/05/2010,12:27:00,18165,18215,18165,18195,98
25/05/2010,12:28:00,18200,18255,18200,18255,100
25/05/2010,12:29:00,18260,18280,18245,18265,156
25/05/2010,12:30:00,18265,18275,18260,18270,77
25/05/2010,12:31:00,18270,18270,18255,18260,67
25/05/2010,12:32:00,18260,18260,18240,18245,33
25/05/2010,12:33:00,18245,18245,18235,18240,33
25/05/2010,12:34:00,18245,18260,18240,18260,32
25/05/2010,12:35:00,18265,18275,18250,18260,35
25/05/2010,12:36:00,18260,18270,18250,18255,20
25/05/2010,12:37:00,18245,18260,18245,18245,32
25/05/2010,12:38:00,18240,18260,18225,18240,55
25/05/2010,12:39:00,18240,18255,18235,18250,14
25/05/2010,12:40:00,18255,18295,18255,18290,86
25/05/2010,12:41:00,18290,18295,18275,18275,39
25/05/2010,12:42:00,18275,18285,18275,18275,11
25/05/2010,12:43:00,18275,18285,18275,18280,28
25/05/2010,12:44:00,18275,18275,18260,18265,39
25/05/2010,12:45:00,18270,18270,18245,18265,36
25/05/2010,12:46:00,18270,18270,18270,18270,16
25/05/2010,12:47:00,18275,18280,18250,18250,20
25/05/2010,12:48:00,18265,18265,18235,18250,30
25/05/2010,12:49:00,18245,18245,18220,18220,31
25/05/2010,12:50:00,18220,18230,18220,18220,29
25/05/2010,12:51:00,18220,18240,18220,18240,25
25/05/2010,12:52:00,18240,18270,18240,18265,36
25/05/2010,12:53:00,18265,18270,18250,18270,25
25/05/2010,12:54:00,18270,18275,18270,18275,11
25/05/2010,12:55:00,18275,18285,18260,18270,36
25/05/2010,12:56:00,18275,18285,18265,18265,28
25/05/2010,12:57:00,18260,18265,18260,18265,13
25/05/2010,12:58:00,18265,18265,18250,18265,21
25/05/2010,12:59:00,18270,18310,18270,18295,70
25/05/2010,13:00:00,18290,18300,18280,18285,48
25/05/2010,13:01:00,18290,18300,18285,18285,27
25/05/2010,13:02:00,18285,18285,18275,18285,15
25/05/2010,13:03:00,18290,18295,18265,18265,22
25/05/2010,13:04:00,18270,18270,18245,18245,24
25/05/2010,13:05:00,18250,18260,18245,18245,13
25/05/2010,13:06:00,18245,18245,18215,18215,39
25/05/2010,13:07:00,18215,18240,18215,18240,23
25/05/2010,13:08:00,18250,18250,18230,18235,33
25/05/2010,13:09:00,18235,18250,18235,18240,18
25/05/2010,13:10:00,18240,18245,18220,18220,13
25/05/2010,13:11:00,18215,18215,18155,18165,100
25/05/2010,13:12:00,18165,18180,18165,18170,64
25/05/2010,13:13:00,18175,18195,18170,18175,32
25/05/2010,13:14:00,18180,18185,18145,18150,45
25/05/2010,13:15:00,18140,18145,18110,18120,71
25/05/2010,13:16:00,18120,18155,18120,18130,79
25/05/2010,13:17:00,18130,18130,18105,18125,52
25/05/2010,13:18:00,18135,18150,18135,18150,13
25/05/2010,13:19:00,18150,18185,18145,18185,54
25/05/2010,13:20:00,18190,18200,18170,18170,78
25/05/2010,13:21:00,18175,18185,18175,18185,6
25/05/2010,13:22:00,18170,18170,18130,18130,40
25/05/2010,13:23:00,18130,18150,18110,18140,48
25/05/2010,13:24:00,18140,18155,18135,18155,32
25/05/2010,13:25:00,18160,18180,18155,18175,17
25/05/2010,13:26:00,18180,18190,18180,18190,12
25/05/2010,13:27:00,18190,18190,18175,18175,13
25/05/2010,13:28:00,18185,18190,18180,18190,14
25/05/2010,13:29:00,18190,18200,18185,18200,40
25/05/2010,13:30:00,18190,18190,18175,18190,37
25/05/2010,13:31:00,18195,18195,18135,18135,55
25/05/2010,13:32:00,18130,18165,18125,18155,69
25/05/2010,13:33:00,18155,18180,18155,18165,26
25/05/2010,13:34:00,18160,18185,18160,18165,22
25/05/2010,13:35:00,18175,18190,18175,18175,21
25/05/2010,13:36:00,18170,18205,18170,18200,46
25/05/2010,13:37:00,18205,18235,18205,18235,48
25/05/2010,13:38:00,18235,18240,18200,18205,76
25/05/2010,13:39:00,18200,18220,18190,18205,47
25/05/2010,13:40:00,18205,18205,18190,18190,9
25/05/2010,13:41:00,18190,18215,18190,18205,23
25/05/2010,13:42:00,18200,18205,18185,18205,30
25/05/2010,13:43:00,18205,18210,18185,18190,40
25/05/2010,13:44:00,18190,18205,18190,18200,63
25/05/2010,13:45:00,18205,18210,18200,18205,36
25/05/2010,13:46:00,18210,18230,18210,18220,53
25/05/2010,13:47:00,18220,18250,18215,18240,41
25/05/2010,13:48:00,18245,18260,18240,18255,25
25/05/2010,13:49:00,18255,18255,18225,18225,42
25/05/2010,13:50:00,18220,18250,18220,18245,20
25/05/2010,13:51:00,18250,18265,18240,18265,16
25/05/2010,13:52:00,18265,18265,18235,18235,40
25/05/2010,13:53:00,18230,18240,18225,18225,13
25/05/2010,13:54:00,18225,18255,18215,18255,80
25/05/2010,13:55:00,18250,18250,18245,18245,12
25/05/2010,13:56:00,18250,18250,18235,18235,10
25/05/2010,13:57:00,18230,18235,18215,18235,38
25/05/2010,13:58:00,18230,18240,18230,18235,15
25/05/2010,13:59:00,18230,18275,18230,18260,59
25/05/2010,14:00:00,18260,18260,18225,18245,83
25/05/2010,14:01:00,18240,18265,18240,18250,21
25/05/2010,14:02:00,18250,18260,18235,18250,46
25/05/2010,14:03:00,18250,18260,18250,18260,15
25/05/2010,14:04:00,18255,18265,18240,18255,43
25/05/2010,14:05:00,18255,18255,18235,18255,50
25/05/2010,14:06:00,18250,18270,18250,18265,36
25/05/2010,14:07:00,18265,18285,18265,18265,61
25/05/2010,14:08:00,18265,18270,18260,18265,29
25/05/2010,14:09:00,18270,18285,18270,18285,26
25/05/2010,14:10:00,18285,18295,18285,18290,36
25/05/2010,14:11:00,18285,18305,18285,18300,36
25/05/2010,14:12:00,18300,18305,18295,18305,26
25/05/2010,14:13:00,18300,18300,18275,18285,29
25/05/2010,14:14:00,18285,18290,18285,18290,4
25/05/2010,14:15:00,18280,18280,18275,18275,14
25/05/2010,14:16:00,18275,18275,18260,18260,42
25/05/2010,14:17:00,18265,18285,18265,18275,22
25/05/2010,14:18:00,18275,18275,18260,18265,13
25/05/2010,14:19:00,18270,18280,18265,18265,16
25/05/2010,14:20:00,18265,18265,18250,18265,48
25/05/2010,14:21:00,18260,18260,18240,18240,37
25/05/2010,14:22:00,18240,18240,18190,18195,66
25/05/2010,14:23:00,18200,18210,18200,18200,40
25/05/2010,14:24:00,18195,18220,18190,18210,43
25/05/2010,14:25:00,18210,18230,18210,18215,53
25/05/2010,14:26:00,18215,18230,18215,18225,58
25/05/2010,14:27:00,18230,18255,18230,18250,57
25/05/2010,14:28:00,18250,18260,18245,18260,14
25/05/2010,14:29:00,18260,18265,18250,18260,23
25/05/2010,14:30:00,18255,18255,18225,18245,32
25/05/2010,14:31:00,18240,18245,18215,18220,10
25/05/2010,14:32:00,18220,18230,18215,18230,68
25/05/2010,14:33:00,18235,18235,18225,18230,40
25/05/2010,14:34:00,18220,18225,18205,18225,30
25/05/2010,14:35:00,18225,18225,18210,18215,13
25/05/2010,14:36:00,18215,18225,18210,18210,7
25/05/2010,14:37:00,18215,18220,18210,18210,10
25/05/2010,14:38:00,18220,18220,18190,18205,38
25/05/2010,14:39:00,18200,18225,18200,18215,35
25/05/2010,14:40:00,18220,18220,18205,18215,16
25/05/2010,14:41:00,18215,18220,18200,18200,26
25/05/2010,14:42:00,18200,18200,18175,18175,52
25/05/2010,14:43:00,18170,18200,18170,18200,33
25/05/2010,14:44:00,18190,18190,18160,18160,31
25/05/2010,14:45:00,18165,18175,18165,18170,23
25/05/2010,14:46:00,18170,18170,18145,18160,75
25/05/2010,14:47:00,18170,18170,18165,18170,5
25/05/2010,14:48:00,18175,18180,18175,18175,17
25/05/2010,14:49:00,18175,18175,18165,18165,31
25/05/2010,14:50:00,18165,18175,18155,18175,34
25/05/2010,14:51:00,18175,18175,18170,18175,15
25/05/2010,14:52:00,18175,18175,18165,18165,24
25/05/2010,14:53:00,18155,18160,18150,18150,45
25/05/2010,14:54:00,18150,18150,18135,18135,31
25/05/2010,14:55:00,18135,18140,18120,18130,68
25/05/2010,14:56:00,18130,18130,18100,18105,70
25/05/2010,14:57:00,18115,18125,18110,18110,28
25/05/2010,14:58:00,18110,18130,18110,18125,20
25/05/2010,14:59:00,18125,18125,18110,18115,20
25/05/2010,15:00:00,18120,18120,18110,18110,31
25/05/2010,15:01:00,18110,18115,18105,18115,29
25/05/2010,15:02:00,18115,18125,18115,18115,27
25/05/2010,15:03:00,18115,18120,18100,18100,39
25/05/2010,15:04:00,18105,18115,18100,18110,48
25/05/2010,15:05:00,18110,18110,18090,18105,82
25/05/2010,15:06:00,18105,18120,18100,18120,50
25/05/2010,15:07:00,18120,18120,18110,18115,45
25/05/2010,15:08:00,18120,18140,18120,18140,61
25/05/2010,15:09:00,18140,18145,18125,18140,70
25/05/2010,15:10:00,18140,18170,18135,18170,74
25/05/2010,15:11:00,18170,18185,18155,18185,112
25/05/2010,15:12:00,18185,18185,18165,18185,49
25/05/2010,15:13:00,18180,18185,18170,18180,38
25/05/2010,15:14:00,18180,18190,18175,18180,31
25/05/2010,15:15:00,18180,18180,18165,18165,28
25/05/2010,15:16:00,18170,18180,18165,18175,32
25/05/2010,15:17:00,18170,18170,18170,18170,4
25/05/2010,15:18:00,18175,18210,18175,18200,59
25/05/2010,15:19:00,18205,18205,18195,18200,20
25/05/2010,15:20:00,18200,18200,18180,18180,27
25/05/2010,15:21:00,18180,18185,18160,18160,26
25/05/2010,15:22:00,18155,18155,18130,18145,69
25/05/2010,15:23:00,18145,18150,18145,18150,67
25/05/2010,15:24:00,18155,18160,18140,18140,24
25/05/2010,15:25:00,18135,18140,18115,18115,45
25/05/2010,15:26:00,18120,18135,18120,18135,31
25/05/2010,15:27:00,18135,18160,18135,18160,46
25/05/2010,15:28:00,18160,18165,18140,18165,26
25/05/2010,15:29:00,18160,18165,18160,18165,11
25/05/2010,15:30:00,18165,18175,18125,18160,114
25/05/2010,15:31:00,18160,18165,18145,18155,84
25/05/2010,15:32:00,18155,18155,18115,18135,97
25/05/2010,15:33:00,18140,18210,18140,18200,135
25/05/2010,15:34:00,18200,18200,18180,18185,89
25/05/2010,15:35:00,18185,18185,18150,18180,109
25/05/2010,15:36:00,18175,18180,18135,18135,93
25/05/2010,15:37:00,18130,18150,18115,18145,81
25/05/2010,15:38:00,18140,18150,18130,18130,45
25/05/2010,15:39:00,18125,18155,18120,18120,94
25/05/2010,15:40:00,18120,18125,18055,18060,139
25/05/2010,15:41:00,18060,18105,18060,18105,131
25/05/2010,15:42:00,18100,18105,18045,18075,149
25/05/2010,15:43:00,18075,18115,18075,18110,116
25/05/2010,15:44:00,18110,18135,18110,18115,101
25/05/2010,15:45:00,18125,18130,18090,18130,104
25/05/2010,15:46:00,18135,18175,18130,18140,83
25/05/2010,15:47:00,18140,18140,18120,18130,87
25/05/2010,15:48:00,18130,18190,18130,18190,108
25/05/2010,15:49:00,18190,18205,18150,18185,126
25/05/2010,15:50:00,18185,18200,18170,18195,119
25/05/2010,15:51:00,18190,18200,18165,18175,94
25/05/2010,15:52:00,18175,18225,18175,18190,144
25/05/2010,15:53:00,18190,18205,18175,18190,144
25/05/2010,15:54:00,18190,18195,18170,18190,69
25/05/2010,15:55:00,18185,18215,18175,18215,82
25/05/2010,15:56:00,18210,18220,18200,18215,80
25/05/2010,15:57:00,18215,18220,18195,18195,56
25/05/2010,15:58:00,18195,18205,18190,18195,59
25/05/2010,15:59:00,18200,18200,18190,18195,12
25/05/2010,16:00:00,18200,18270,18195,18245,261
25/05/2010,16:01:00,18250,18250,18215,18215,75
25/05/2010,16:02:00,18215,18285,18205,18285,82
25/05/2010,16:03:00,18285,18325,18285,18320,219
25/05/2010,16:04:00,18315,18350,18310,18340,156
25/05/2010,16:05:00,18340,18345,18280,18290,165
25/05/2010,16:06:00,18290,18300,18255,18260,149
25/05/2010,16:07:00,18250,18295,18250,18285,133
25/05/2010,16:08:00,18275,18275,18230,18250,149
25/05/2010,16:09:00,18255,18275,18245,18255,66
25/05/2010,16:10:00,18255,18260,18235,18250,52
25/05/2010,16:11:00,18245,18255,18235,18235,45
25/05/2010,16:12:00,18245,18275,18245,18260,60
25/05/2010,16:13:00,18260,18295,18260,18285,90
25/05/2010,16:14:00,18290,18290,18255,18285,87
25/05/2010,16:15:00,18285,18325,18285,18315,64
25/05/2010,16:16:00,18315,18325,18295,18305,81
25/05/2010,16:17:00,18305,18345,18300,18330,108
25/05/2010,16:18:00,18335,18340,18300,18310,61
25/05/2010,16:19:00,18315,18315,18270,18305,154
25/05/2010,16:20:00,18305,18325,18275,18285,153
25/05/2010,16:21:00,18290,18295,18270,18270,52
25/05/2010,16:22:00,18270,18290,18260,18265,79
25/05/2010,16:23:00,18265,18320,18265,18305,79
25/05/2010,16:24:00,18300,18305,18270,18295,76
25/05/2010,16:25:00,18295,18320,18275,18300,77
25/05/2010,16:26:00,18300,18305,18285,18290,43
25/05/2010,16:27:00,18285,18290,18250,18260,90
25/05/2010,16:28:00,18260,18275,18250,18260,81
25/05/2010,16:29:00,18260,18260,18230,18240,59
25/05/2010,16:30:00,18240,18240,18220,18235,89
25/05/2010,16:31:00,18235,18260,18235,18260,105
25/05/2010,16:32:00,18260,18265,18235,18235,92
25/05/2010,16:33:00,18235,18240,18220,18220,48
25/05/2010,16:34:00,18215,18220,18200,18215,233
25/05/2010,16:35:00,18215,18230,18205,18220,41
25/05/2010,16:36:00,18220,18250,18220,18245,59
25/05/2010,16:37:00,18245,18250,18220,18230,37
25/05/2010,16:38:00,18225,18260,18210,18235,74
25/05/2010,16:39:00,18235,18240,18210,18215,46
25/05/2010,16:40:00,18205,18210,18180,18210,99
25/05/2010,16:41:00,18205,18220,18195,18220,39
25/05/2010,16:42:00,18225,18235,18205,18225,65
25/05/2010,16:43:00,18225,18230,18215,18220,41
25/05/2010,16:44:00,18220,18225,18185,18190,62
25/05/2010,16:45:00,18190,18205,18170,18200,91
25/05/2010,16:46:00,18200,18205,18175,18175,51
25/05/2010,16:47:00,18175,18185,18160,18185,43
25/05/2010,16:48:00,18190,18205,18180,18190,43
25/05/2010,16:49:00,18185,18185,18155,18175,51
25/05/2010,16:50:00,18175,18205,18170,18170,73
25/05/2010,16:51:00,18165,18170,18145,18160,67
25/05/2010,16:52:00,18155,18180,18155,18175,58
25/05/2010,16:53:00,18180,18200,18180,18200,55
25/05/2010,16:54:00,18195,18195,18160,18180,73
25/05/2010,16:55:00,18180,18200,18180,18185,39
25/05/2010,16:56:00,18190,18215,18190,18210,39
25/05/2010,16:57:00,18215,18245,18215,18240,96
25/05/2010,16:58:00,18240,18250,18230,18245,70
25/05/2010,16:59:00,18245,18265,18240,18265,41
25/05/2010,17:00:00,18265,18290,18265,18290,84
25/05/2010,17:01:00,18285,18290,18275,18280,41
25/05/2010,17:02:00,18280,18285,18270,18275,38
25/05/2010,17:03:00,18280,18315,18260,18315,89
25/05/2010,17:04:00,18315,18330,18300,18320,116
25/05/2010,17:05:00,18320,18360,18315,18360,109
25/05/2010,17:06:00,18350,18440,18350,18435,186
25/05/2010,17:07:00,18435,18450,18425,18440,237
25/05/2010,17:08:00,18440,18480,18435,18470,209
25/05/2010,17:09:00,18470,18475,18430,18435,171
25/05/2010,17:10:00,18435,18445,18420,18420,94
25/05/2010,17:11:00,18425,18425,18410,18415,66
25/05/2010,17:12:00,18415,18415,18380,18395,73
25/05/2010,17:13:00,18400,18400,18380,18385,51
25/05/2010,17:14:00,18390,18430,18390,18420,87
25/05/2010,17:15:00,18420,18420,18395,18400,36
25/05/2010,17:16:00,18395,18415,18395,18405,92
25/05/2010,17:17:00,18400,18400,18380,18390,77
25/05/2010,17:18:00,18395,18400,18375,18385,58
25/05/2010,17:19:00,18375,18375,18345,18350,49
25/05/2010,17:20:00,18355,18375,18350,18355,49
25/05/2010,17:21:00,18355,18355,18340,18350,35
25/05/2010,17:22:00,18350,18370,18350,18350,62
25/05/2010,17:23:00,18340,18365,18340,18365,35
25/05/2010,17:24:00,18360,18385,18345,18385,91
25/05/2010,17:25:00,18385,18395,18380,18395,70
25/05/2010,17:26:00,18395,18425,18390,18415,94
25/05/2010,17:27:00,18415,18415,18390,18400,95
25/05/2010,17:28:00,18395,18410,18395,18405,102
25/05/2010,17:29:00,18400,18420,18375,18375,231
25/05/2010,17:30:00,18375,18400,18370,18395,100
25/05/2010,17:31:00,18390,18390,18355,18365,72
25/05/2010,17:32:00,18365,18380,18365,18380,50
25/05/2010,17:33:00,18385,18390,18380,18385,58
25/05/2010,17:34:00,18385,18400,18385,18395,41
25/05/2010,17:35:00,18395,18395,18355,18365,53
25/05/2010,17:36:00,18365,18370,18355,18360,31
25/05/2010,17:37:00,18355,18355,18340,18345,31
25/05/2010,17:38:00,18345,18350,18335,18350,32
25/05/2010,17:39:00,18350,18360,18345,18350,48