DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/05/2010,17:38:00,18800,18800,18770,18770,22
26/05/2010,17:39:00,18765,18780,18725,18765,64
27/05/2010,09:00:00,18975,18975,18920,18925,125
27/05/2010,09:01:00,18930,18945,18920,18930,175
27/05/2010,09:02:00,18935,18970,18920,18960,169
27/05/2010,09:03:00,18965,18970,18960,18960,90
27/05/2010,09:04:00,18960,18985,18955,18985,76
27/05/2010,09:05:00,18980,19020,18975,19010,207
27/05/2010,09:06:00,19010,19015,18990,19005,77
27/05/2010,09:07:00,19005,19015,19005,19010,64
27/05/2010,09:08:00,19005,19050,19005,19045,114
27/05/2010,09:09:00,19045,19130,19040,19130,256
27/05/2010,09:10:00,19130,19155,19115,19125,230
27/05/2010,09:11:00,19125,19140,19115,19135,138
27/05/2010,09:12:00,19130,19140,19105,19110,72
27/05/2010,09:13:00,19105,19105,19075,19085,87
27/05/2010,09:14:00,19090,19115,19085,19115,76
27/05/2010,09:15:00,19120,19130,19120,19130,57
27/05/2010,09:16:00,19130,19130,19100,19100,66
27/05/2010,09:17:00,19100,19110,19095,19110,32
27/05/2010,09:18:00,19105,19105,19095,19095,42
27/05/2010,09:19:00,19090,19090,19085,19085,15
27/05/2010,09:20:00,19085,19090,19060,19065,63
27/05/2010,09:21:00,19065,19080,19060,19075,45
27/05/2010,09:22:00,19075,19090,19065,19080,90
27/05/2010,09:23:00,19075,19095,19075,19090,67
27/05/2010,09:24:00,19085,19100,19080,19085,76
27/05/2010,09:25:00,19085,19090,19070,19080,48
27/05/2010,09:26:00,19080,19090,19080,19085,51
27/05/2010,09:27:00,19080,19085,19055,19060,44
27/05/2010,09:28:00,19055,19065,19045,19060,42
27/05/2010,09:29:00,19060,19060,19050,19050,33
27/05/2010,09:30:00,19045,19055,19045,19055,30
27/05/2010,09:31:00,19055,19065,19050,19065,38
27/05/2010,09:32:00,19065,19075,19065,19070,23
27/05/2010,09:33:00,19070,19080,19070,19080,31
27/05/2010,09:34:00,19080,19080,19070,19075,31
27/05/2010,09:35:00,19070,19075,19060,19060,18
27/05/2010,09:36:00,19065,19070,19055,19065,40
27/05/2010,09:37:00,19065,19065,19035,19035,65
27/05/2010,09:38:00,19035,19050,19025,19030,90
27/05/2010,09:39:00,19030,19035,19010,19020,81
27/05/2010,09:40:00,19015,19030,19010,19015,63
27/05/2010,09:41:00,19025,19030,19020,19030,14
27/05/2010,09:42:00,19025,19030,19025,19030,17
27/05/2010,09:43:00,19025,19030,19020,19020,14
27/05/2010,09:44:00,19020,19025,19015,19025,18
27/05/2010,09:45:00,19020,19025,19010,19010,37
27/05/2010,09:46:00,19015,19015,19010,19010,27
27/05/2010,09:47:00,19010,19025,19005,19025,54
27/05/2010,09:48:00,19025,19025,19015,19020,44
27/05/2010,09:49:00,19020,19020,19010,19010,31
27/05/2010,09:50:00,19010,19010,18985,18985,143
27/05/2010,09:51:00,18985,18990,18970,18980,95
27/05/2010,09:52:00,18980,18980,18945,18955,64
27/05/2010,09:53:00,18950,18970,18950,18960,58
27/05/2010,09:54:00,18955,18960,18945,18950,29
27/05/2010,09:55:00,18945,18965,18940,18960,75
27/05/2010,09:56:00,18960,18960,18925,18945,103
27/05/2010,09:57:00,18945,18945,18935,18935,41
27/05/2010,09:58:00,18935,18940,18925,18940,19
27/05/2010,09:59:00,18935,18950,18930,18950,65
27/05/2010,10:00:00,18945,18945,18940,18940,32
27/05/2010,10:01:00,18940,18970,18940,18970,39
27/05/2010,10:02:00,18970,18970,18960,18960,41
27/05/2010,10:03:00,18970,18980,18965,18975,17
27/05/2010,10:04:00,18975,18990,18975,18985,39
27/05/2010,10:05:00,18980,19005,18970,19005,54
27/05/2010,10:06:00,19005,19005,18990,18990,36
27/05/2010,10:07:00,18995,19010,18995,19010,29
27/05/2010,10:08:00,19005,19005,18970,18990,94
27/05/2010,10:09:00,18990,18995,18990,18990,6
27/05/2010,10:10:00,18985,18985,18970,18975,41
27/05/2010,10:11:00,18975,18975,18970,18975,17
27/05/2010,10:12:00,18975,18980,18965,18970,25
27/05/2010,10:13:00,18970,18980,18965,18980,20
27/05/2010,10:14:00,18980,18985,18975,18985,14
27/05/2010,10:15:00,18985,18985,18975,18980,22
27/05/2010,10:16:00,18975,18975,18975,18975,3
27/05/2010,10:17:00,18975,18980,18975,18975,8
27/05/2010,10:18:00,18970,18970,18955,18955,17
27/05/2010,10:19:00,18955,18960,18955,18955,11
27/05/2010,10:20:00,18950,18950,18935,18945,38
27/05/2010,10:21:00,18940,18940,18905,18910,141
27/05/2010,10:22:00,18910,18910,18885,18890,180
27/05/2010,10:23:00,18890,18905,18890,18895,41
27/05/2010,10:24:00,18890,18900,18875,18890,77
27/05/2010,10:25:00,18885,18900,18880,18890,51
27/05/2010,10:26:00,18895,18900,18885,18900,27
27/05/2010,10:27:00,18895,18905,18895,18900,38
27/05/2010,10:28:00,18900,18910,18895,18905,49
27/05/2010,10:29:00,18905,18910,18900,18900,19
27/05/2010,10:30:00,18900,18940,18900,18935,53
27/05/2010,10:31:00,18935,18935,18925,18930,44
27/05/2010,10:32:00,18935,18940,18925,18940,35
27/05/2010,10:33:00,18935,18935,18915,18930,66
27/05/2010,10:34:00,18930,18945,18930,18935,21
27/05/2010,10:35:00,18935,18935,18935,18935,8
27/05/2010,10:36:00,18935,18935,18930,18930,11
27/05/2010,10:37:00,18930,18935,18925,18925,20
27/05/2010,10:38:00,18925,18935,18925,18935,21
27/05/2010,10:39:00,18930,18945,18930,18940,39
27/05/2010,10:40:00,18945,18955,18935,18940,33
27/05/2010,10:41:00,18940,18950,18930,18935,34
27/05/2010,10:42:00,18930,18935,18930,18935,13
27/05/2010,10:43:00,18935,18960,18935,18960,21
27/05/2010,10:44:00,18960,18960,18945,18950,24
27/05/2010,10:45:00,18955,18955,18945,18950,25
27/05/2010,10:46:00,18945,18950,18945,18945,9
27/05/2010,10:47:00,18950,18960,18950,18960,40
27/05/2010,10:48:00,18965,18975,18965,18970,24
27/05/2010,10:49:00,18965,18970,18965,18970,16
27/05/2010,10:50:00,18970,18995,18970,18995,86
27/05/2010,10:51:00,18995,19005,18990,19000,35
27/05/2010,10:52:00,19000,19040,19000,19035,152
27/05/2010,10:53:00,19035,19040,19010,19010,63
27/05/2010,10:54:00,19015,19035,19015,19025,55
27/05/2010,10:55:00,19025,19025,19000,19010,74
27/05/2010,10:56:00,19005,19005,18995,19000,37
27/05/2010,10:57:00,18995,19005,18995,18995,21
27/05/2010,10:58:00,19000,19005,19000,19005,6
27/05/2010,10:59:00,19005,19020,19005,19015,25
27/05/2010,11:00:00,19015,19035,19010,19035,40
27/05/2010,11:01:00,19030,19045,19030,19045,24
27/05/2010,11:02:00,19050,19080,19050,19070,144
27/05/2010,11:03:00,19080,19080,19065,19075,57
27/05/2010,11:04:00,19075,19075,19060,19075,35
27/05/2010,11:05:00,19075,19090,19075,19085,49
27/05/2010,11:06:00,19080,19085,19075,19085,19
27/05/2010,11:07:00,19080,19080,19065,19075,51
27/05/2010,11:08:00,19080,19090,19075,19080,56
27/05/2010,11:09:00,19085,19085,19070,19080,42
27/05/2010,11:10:00,19075,19080,19070,19080,23
27/05/2010,11:11:00,19075,19075,19070,19070,50
27/05/2010,11:12:00,19070,19070,19060,19060,27
27/05/2010,11:13:00,19065,19065,19065,19065,5
27/05/2010,11:14:00,19065,19075,19065,19065,22
27/05/2010,11:15:00,19065,19065,19055,19055,17
27/05/2010,11:16:00,19055,19060,19055,19060,6
27/05/2010,11:17:00,19065,19080,19065,19075,42
27/05/2010,11:18:00,19080,19095,19080,19085,55
27/05/2010,11:19:00,19085,19140,19085,19140,163
27/05/2010,11:20:00,19140,19190,19135,19160,243
27/05/2010,11:21:00,19160,19165,19155,19155,100
27/05/2010,11:22:00,19160,19220,19160,19215,125
27/05/2010,11:23:00,19215,19250,19205,19210,172
27/05/2010,11:24:00,19215,19215,19185,19195,62
27/05/2010,11:25:00,19190,19200,19185,19185,31
27/05/2010,11:26:00,19190,19215,19190,19200,62
27/05/2010,11:27:00,19200,19210,19195,19200,34
27/05/2010,11:28:00,19190,19215,19190,19210,56
27/05/2010,11:29:00,19210,19220,19205,19215,44
27/05/2010,11:30:00,19220,19250,19215,19240,76
27/05/2010,11:31:00,19245,19250,19210,19210,56
27/05/2010,11:32:00,19220,19230,19205,19210,45
27/05/2010,11:33:00,19205,19225,19200,19210,52
27/05/2010,11:34:00,19210,19215,19205,19205,14
27/05/2010,11:35:00,19205,19205,19195,19195,34
27/05/2010,11:36:00,19195,19200,19190,19190,11
27/05/2010,11:37:00,19190,19200,19190,19200,8
27/05/2010,11:38:00,19200,19210,19200,19200,23
27/05/2010,11:39:00,19205,19210,19200,19200,16
27/05/2010,11:40:00,19200,19205,19195,19205,31
27/05/2010,11:41:00,19205,19205,19200,19205,34
27/05/2010,11:42:00,19205,19205,19190,19200,28
27/05/2010,11:43:00,19205,19235,19205,19235,112
27/05/2010,11:44:00,19240,19245,19230,19230,48
27/05/2010,11:45:00,19230,19235,19225,19235,25
27/05/2010,11:46:00,19230,19240,19215,19215,38
27/05/2010,11:47:00,19220,19220,19215,19220,8
27/05/2010,11:48:00,19220,19240,19215,19240,40
27/05/2010,11:49:00,19235,19250,19235,19245,32
27/05/2010,11:50:00,19250,19250,19210,19210,57
27/05/2010,11:51:00,19220,19245,19220,19245,24
27/05/2010,11:52:00,19240,19250,19235,19250,34
27/05/2010,11:53:00,19255,19280,19255,19275,107
27/05/2010,11:54:00,19270,19295,19260,19285,50
27/05/2010,11:55:00,19290,19300,19280,19300,41
27/05/2010,11:56:00,19300,19300,19275,19280,50
27/05/2010,11:57:00,19275,19285,19270,19285,24
27/05/2010,11:58:00,19280,19300,19280,19295,34
27/05/2010,11:59:00,19295,19325,19285,19310,131
27/05/2010,12:00:00,19310,19320,19290,19290,85
27/05/2010,12:01:00,19295,19300,19290,19290,39
27/05/2010,12:02:00,19295,19315,19295,19315,20
27/05/2010,12:03:00,19300,19300,19275,19275,33
27/05/2010,12:04:00,19275,19285,19275,19285,32
27/05/2010,12:05:00,19285,19300,19280,19300,22
27/05/2010,12:06:00,19295,19305,19295,19305,20
27/05/2010,12:07:00,19305,19325,19305,19320,49
27/05/2010,12:08:00,19325,19325,19300,19320,44
27/05/2010,12:09:00,19320,19360,19305,19360,191
27/05/2010,12:10:00,19365,19375,19345,19355,162
27/05/2010,12:11:00,19355,19355,19330,19330,33
27/05/2010,12:12:00,19330,19335,19325,19325,40
27/05/2010,12:13:00,19330,19330,19305,19305,57
27/05/2010,12:14:00,19310,19325,19305,19320,51
27/05/2010,12:15:00,19315,19320,19300,19300,47
27/05/2010,12:16:00,19300,19320,19300,19300,42
27/05/2010,12:17:00,19305,19310,19300,19300,26
27/05/2010,12:18:00,19295,19295,19275,19280,47
27/05/2010,12:19:00,19280,19280,19275,19280,27
27/05/2010,12:20:00,19280,19285,19275,19285,17
27/05/2010,12:21:00,19285,19285,19270,19280,26
27/05/2010,12:22:00,19280,19280,19275,19280,19
27/05/2010,12:23:00,19285,19290,19280,19290,24
27/05/2010,12:24:00,19290,19295,19290,19295,22
27/05/2010,12:25:00,19300,19325,19300,19325,31
27/05/2010,12:26:00,19325,19345,19325,19335,112
27/05/2010,12:27:00,19335,19335,19315,19320,29
27/05/2010,12:28:00,19315,19315,19310,19315,14
27/05/2010,12:29:00,19315,19325,19315,19320,17
27/05/2010,12:30:00,19325,19325,19310,19310,36
27/05/2010,12:31:00,19310,19310,19295,19300,41
27/05/2010,12:32:00,19300,19325,19300,19320,45
27/05/2010,12:33:00,19315,19330,19315,19325,16
27/05/2010,12:34:00,19330,19350,19330,19350,43
27/05/2010,12:35:00,19345,19345,19320,19320,32
27/05/2010,12:36:00,19315,19320,19315,19320,9
27/05/2010,12:37:00,19320,19320,19310,19310,23
27/05/2010,12:38:00,19310,19310,19300,19310,77
27/05/2010,12:39:00,19310,19315,19305,19315,36
27/05/2010,12:40:00,19315,19315,19290,19295,21
27/05/2010,12:41:00,19290,19290,19275,19275,15
27/05/2010,12:42:00,19280,19280,19270,19270,15
27/05/2010,12:43:00,19270,19315,19270,19315,50
27/05/2010,12:44:00,19315,19320,19290,19290,16
27/05/2010,12:45:00,19295,19305,19285,19285,26
27/05/2010,12:46:00,19280,19285,19275,19285,14
27/05/2010,12:47:00,19295,19295,19295,19295,15
27/05/2010,12:48:00,19290,19290,19280,19280,27
27/05/2010,12:49:00,19280,19280,19270,19270,13
27/05/2010,12:50:00,19280,19285,19275,19280,9
27/05/2010,12:51:00,19285,19285,19280,19280,6
27/05/2010,12:52:00,19280,19295,19280,19295,20
27/05/2010,12:53:00,19295,19295,19285,19285,9
27/05/2010,12:54:00,19290,19290,19275,19275,11
27/05/2010,12:55:00,19275,19280,19270,19270,13
27/05/2010,12:56:00,19270,19275,19270,19275,17
27/05/2010,12:57:00,19275,19275,19260,19270,18
27/05/2010,12:58:00,19270,19270,19265,19265,5
27/05/2010,12:59:00,19260,19275,19260,19265,29
27/05/2010,13:00:00,19265,19275,19260,19275,14
27/05/2010,13:01:00,19265,19275,19260,19265,40
27/05/2010,13:02:00,19265,19275,19265,19275,16
27/05/2010,13:03:00,19270,19275,19270,19270,13
27/05/2010,13:04:00,19275,19285,19275,19285,12
27/05/2010,13:05:00,19285,19285,19270,19270,8
27/05/2010,13:06:00,19270,19270,19245,19250,30
27/05/2010,13:07:00,19250,19255,19240,19245,36
27/05/2010,13:08:00,19245,19270,19240,19255,33
27/05/2010,13:09:00,19255,19255,19250,19250,18
27/05/2010,13:10:00,19250,19260,19250,19250,15
27/05/2010,13:11:00,19250,19255,19250,19255,10
27/05/2010,13:12:00,19255,19260,19230,19250,42
27/05/2010,13:13:00,19250,19265,19250,19260,12
27/05/2010,13:14:00,19255,19255,19235,19240,19
27/05/2010,13:15:00,19245,19270,19245,19270,17
27/05/2010,13:16:00,19270,19270,19270,19270,1
27/05/2010,13:17:00,19265,19270,19265,19270,15
27/05/2010,13:18:00,19275,19275,19270,19270,9
27/05/2010,13:19:00,19275,19290,19275,19290,21
27/05/2010,13:20:00,19285,19285,19255,19265,37
27/05/2010,13:21:00,19265,19290,19265,19290,25
27/05/2010,13:22:00,19290,19295,19275,19295,23
27/05/2010,13:23:00,19290,19300,19285,19285,30
27/05/2010,13:24:00,19290,19300,19290,19300,16
27/05/2010,13:25:00,19295,19295,19280,19290,21
27/05/2010,13:26:00,19285,19285,19275,19280,15
27/05/2010,13:27:00,19270,19280,19270,19280,9
27/05/2010,13:28:00,19270,19270,19270,19270,3
27/05/2010,13:29:00,19275,19275,19275,19275,1
27/05/2010,13:30:00,19270,19275,19270,19270,23
27/05/2010,13:31:00,19280,19280,19270,19275,14
27/05/2010,13:32:00,19275,19275,19260,19260,26
27/05/2010,13:33:00,19265,19280,19265,19270,29
27/05/2010,13:34:00,19270,19275,19260,19260,32
27/05/2010,13:35:00,19255,19265,19255,19265,11
27/05/2010,13:36:00,19260,19270,19260,19270,17
27/05/2010,13:37:00,19270,19275,19270,19270,11
27/05/2010,13:38:00,19275,19275,19270,19275,18
27/05/2010,13:39:00,19275,19275,19265,19265,33
27/05/2010,13:40:00,19270,19270,19270,19270,5
27/05/2010,13:41:00,19275,19280,19275,19280,4
27/05/2010,13:42:00,19280,19280,19275,19275,9
27/05/2010,13:43:00,19280,19320,19280,19305,66
27/05/2010,13:44:00,19305,19310,19305,19305,11
27/05/2010,13:45:00,19305,19305,19295,19300,18
27/05/2010,13:46:00,19300,19305,19295,19300,34
27/05/2010,13:47:00,19305,19305,19300,19300,9
27/05/2010,13:48:00,19300,19300,19290,19290,16
27/05/2010,13:49:00,19290,19290,19285,19290,10
27/05/2010,13:50:00,19300,19300,19290,19295,22
27/05/2010,13:51:00,19300,19300,19295,19295,4
27/05/2010,13:52:00,19305,19305,19305,19305,4
27/05/2010,13:53:00,19300,19300,19280,19280,17
27/05/2010,13:54:00,19290,19290,19290,19290,1
27/05/2010,13:55:00,19295,19300,19295,19295,14
27/05/2010,13:56:00,19300,19300,19290,19290,9
27/05/2010,13:57:00,19295,19295,19295,19295,1
27/05/2010,13:59:00,19295,19300,19290,19290,12
27/05/2010,14:00:00,19290,19295,19290,19295,5
27/05/2010,14:01:00,19300,19300,19290,19295,3
27/05/2010,14:02:00,19290,19295,19290,19290,4
27/05/2010,14:03:00,19285,19285,19275,19275,15
27/05/2010,14:04:00,19275,19275,19265,19270,28
27/05/2010,14:05:00,19270,19285,19270,19280,19
27/05/2010,14:06:00,19280,19285,19280,19285,5
27/05/2010,14:07:00,19285,19285,19280,19280,6
27/05/2010,14:08:00,19280,19280,19275,19275,6
27/05/2010,14:09:00,19280,19285,19270,19275,33
27/05/2010,14:10:00,19270,19275,19270,19270,10
27/05/2010,14:11:00,19270,19275,19270,19275,3
27/05/2010,14:12:00,19280,19280,19280,19280,4
27/05/2010,14:13:00,19285,19290,19280,19285,11
27/05/2010,14:15:00,19285,19285,19275,19280,7
27/05/2010,14:16:00,19275,19290,19275,19280,15
27/05/2010,14:17:00,19280,19290,19280,19290,10
27/05/2010,14:18:00,19290,19295,19280,19285,12
27/05/2010,14:19:00,19280,19285,19280,19285,10
27/05/2010,14:20:00,19285,19285,19280,19280,13
27/05/2010,14:21:00,19290,19290,19285,19290,8
27/05/2010,14:22:00,19290,19295,19280,19295,25
27/05/2010,14:23:00,19295,19305,19295,19295,12
27/05/2010,14:24:00,19300,19305,19285,19290,36
27/05/2010,14:25:00,19295,19295,19280,19285,30
27/05/2010,14:26:00,19285,19300,19285,19290,18
27/05/2010,14:27:00,19295,19305,19295,19300,6
27/05/2010,14:28:00,19300,19305,19295,19295,7
27/05/2010,14:29:00,19295,19320,19295,19310,30
27/05/2010,14:30:00,19300,19300,19240,19245,124
27/05/2010,14:31:00,19245,19275,19235,19250,65
27/05/2010,14:32:00,19250,19255,19215,19220,72
27/05/2010,14:33:00,19220,19245,19210,19230,86
27/05/2010,14:34:00,19235,19235,19225,19235,20
27/05/2010,14:35:00,19230,19240,19210,19225,46
27/05/2010,14:36:00,19230,19265,19230,19260,48
27/05/2010,14:37:00,19270,19270,19255,19260,17
27/05/2010,14:38:00,19255,19255,19245,19245,12
27/05/2010,14:39:00,19240,19245,19230,19230,21
27/05/2010,14:40:00,19225,19225,19195,19220,70
27/05/2010,14:41:00,19225,19235,19215,19225,27
27/05/2010,14:42:00,19220,19235,19215,19220,44
27/05/2010,14:43:00,19225,19245,19220,19245,36
27/05/2010,14:44:00,19245,19245,19200,19200,38
27/05/2010,14:45:00,19210,19215,19200,19215,61
27/05/2010,14:46:00,19220,19240,19220,19240,21
27/05/2010,14:47:00,19235,19240,19230,19230,22
27/05/2010,14:48:00,19240,19255,19235,19240,30
27/05/2010,14:49:00,19245,19275,19245,19270,38
27/05/2010,14:50:00,19275,19295,19270,19285,84
27/05/2010,14:51:00,19280,19280,19255,19265,39
27/05/2010,14:52:00,19260,19305,19260,19305,79
27/05/2010,14:53:00,19295,19300,19275,19275,41
27/05/2010,14:54:00,19285,19290,19270,19285,25
27/05/2010,14:55:00,19285,19315,19285,19315,27
27/05/2010,14:56:00,19315,19325,19290,19300,62
27/05/2010,14:57:00,19295,19305,19290,19295,22
27/05/2010,14:58:00,19295,19310,19295,19310,9
27/05/2010,14:59:00,19310,19310,19290,19290,17
27/05/2010,15:00:00,19285,19290,19285,19290,14
27/05/2010,15:01:00,19285,19300,19285,19285,43
27/05/2010,15:02:00,19290,19290,19290,19290,8
27/05/2010,15:03:00,19295,19300,19295,19295,7
27/05/2010,15:04:00,19300,19300,19285,19285,20
27/05/2010,15:05:00,19290,19290,19280,19285,13
27/05/2010,15:06:00,19285,19285,19275,19280,59
27/05/2010,15:07:00,19280,19290,19270,19285,45
27/05/2010,15:08:00,19285,19290,19280,19290,40
27/05/2010,15:09:00,19285,19295,19285,19295,22
27/05/2010,15:10:00,19295,19310,19295,19300,46
27/05/2010,15:11:00,19300,19305,19300,19305,19
27/05/2010,15:12:00,19310,19315,19310,19310,19
27/05/2010,15:13:00,19315,19330,19310,19330,64
27/05/2010,15:14:00,19330,19350,19330,19345,44
27/05/2010,15:15:00,19345,19355,19345,19355,23
27/05/2010,15:16:00,19355,19360,19345,19350,39
27/05/2010,15:17:00,19345,19345,19325,19325,24
27/05/2010,15:18:00,19330,19330,19325,19330,9
27/05/2010,15:19:00,19325,19325,19315,19315,19
27/05/2010,15:20:00,19315,19315,19315,19315,4
27/05/2010,15:21:00,19320,19325,19320,19325,27
27/05/2010,15:22:00,19330,19345,19330,19340,32
27/05/2010,15:23:00,19340,19340,19335,19335,23
27/05/2010,15:24:00,19340,19345,19335,19345,32
27/05/2010,15:25:00,19340,19345,19335,19340,22
27/05/2010,15:26:00,19340,19340,19340,19340,51
27/05/2010,15:27:00,19345,19345,19340,19345,8
27/05/2010,15:28:00,19345,19350,19345,19345,80
27/05/2010,15:29:00,19350,19360,19345,19360,26
27/05/2010,15:30:00,19360,19360,19345,19355,67
27/05/2010,15:31:00,19355,19375,19355,19360,66
27/05/2010,15:32:00,19365,19370,19360,19365,17
27/05/2010,15:33:00,19365,19365,19340,19350,61
27/05/2010,15:34:00,19350,19350,19335,19335,31
27/05/2010,15:35:00,19340,19355,19315,19325,110
27/05/2010,15:36:00,19320,19330,19300,19310,70
27/05/2010,15:37:00,19315,19320,19300,19310,60
27/05/2010,15:38:00,19310,19330,19300,19305,80
27/05/2010,15:39:00,19305,19310,19280,19290,117
27/05/2010,15:40:00,19295,19315,19290,19300,101
27/05/2010,15:41:00,19305,19315,19300,19310,71
27/05/2010,15:42:00,19310,19345,19310,19340,92
27/05/2010,15:43:00,19340,19355,19325,19330,53
27/05/2010,15:44:00,19340,19355,19335,19350,112
27/05/2010,15:45:00,19350,19400,19350,19355,196
27/05/2010,15:46:00,19355,19365,19350,19360,51
27/05/2010,15:47:00,19365,19385,19355,19360,53
27/05/2010,15:48:00,19370,19370,19355,19360,28
27/05/2010,15:49:00,19360,19360,19315,19325,99
27/05/2010,15:50:00,19315,19325,19290,19305,106
27/05/2010,15:51:00,19305,19315,19295,19310,79
27/05/2010,15:52:00,19310,19310,19295,19310,26
27/05/2010,15:53:00,19300,19315,19300,19310,47
27/05/2010,15:54:00,19315,19340,19315,19320,85
27/05/2010,15:55:00,19320,19325,19300,19320,75
27/05/2010,15:56:00,19320,19355,19320,19340,46
27/05/2010,15:57:00,19335,19345,19315,19320,70
27/05/2010,15:58:00,19320,19320,19295,19300,54
27/05/2010,15:59:00,19300,19335,19290,19335,86
27/05/2010,16:00:00,19330,19340,19280,19280,61
27/05/2010,16:01:00,19280,19300,19280,19280,42
27/05/2010,16:02:00,19280,19295,19270,19285,75
27/05/2010,16:03:00,19295,19305,19280,19285,39
27/05/2010,16:04:00,19280,19310,19280,19305,73
27/05/2010,16:05:00,19305,19320,19305,19320,67
27/05/2010,16:06:00,19320,19325,19310,19320,58
27/05/2010,16:07:00,19320,19325,19305,19325,27
27/05/2010,16:08:00,19320,19320,19290,19320,47
27/05/2010,16:09:00,19325,19325,19305,19320,18
27/05/2010,16:10:00,19315,19350,19315,19350,48
27/05/2010,16:11:00,19345,19355,19330,19340,73
27/05/2010,16:12:00,19340,19360,19340,19345,44
27/05/2010,16:13:00,19350,19360,19350,19355,20
27/05/2010,16:14:00,19355,19370,19355,19360,37
27/05/2010,16:15:00,19355,19365,19330,19330,72
27/05/2010,16:16:00,19335,19360,19335,19345,37
27/05/2010,16:17:00,19350,19355,19335,19355,41
27/05/2010,16:18:00,19360,19375,19350,19375,49
27/05/2010,16:19:00,19370,19370,19345,19365,86
27/05/2010,16:20:00,19360,19365,19350,19355,35
27/05/2010,16:21:00,19365,19375,19355,19365,35
27/05/2010,16:22:00,19360,19365,19360,19360,19
27/05/2010,16:23:00,19360,19360,19355,19360,24
27/05/2010,16:24:00,19360,19420,19360,19410,169
27/05/2010,16:25:00,19405,19490,19405,19475,365
27/05/2010,16:26:00,19475,19480,19470,19475,93
27/05/2010,16:27:00,19480,19480,19460,19465,138
27/05/2010,16:28:00,19460,19475,19460,19475,67
27/05/2010,16:29:00,19475,19515,19470,19515,134
27/05/2010,16:30:00,19515,19515,19505,19510,103
27/05/2010,16:31:00,19510,19540,19510,19535,101
27/05/2010,16:32:00,19535,19600,19535,19575,319
27/05/2010,16:33:00,19575,19580,19560,19575,92
27/05/2010,16:34:00,19570,19590,19565,19585,64
27/05/2010,16:35:00,19590,19600,19580,19590,103
27/05/2010,16:36:00,19590,19590,19565,19570,46
27/05/2010,16:37:00,19565,19570,19555,19555,54
27/05/2010,16:38:00,19555,19560,19540,19540,52
27/05/2010,16:39:00,19545,19545,19530,19530,68
27/05/2010,16:40:00,19535,19550,19530,19545,48
27/05/2010,16:41:00,19545,19545,19520,19520,58
27/05/2010,16:42:00,19525,19535,19520,19530,48
27/05/2010,16:43:00,19530,19535,19525,19530,26
27/05/2010,16:44:00,19530,19540,19530,19530,40
27/05/2010,16:45:00,19535,19535,19505,19505,65
27/05/2010,16:46:00,19505,19505,19495,19505,54
27/05/2010,16:47:00,19500,19500,19490,19495,38
27/05/2010,16:48:00,19495,19505,19490,19500,30
27/05/2010,16:49:00,19505,19520,19505,19515,63
27/05/2010,16:50:00,19515,19520,19505,19505,37
27/05/2010,16:51:00,19515,19520,19505,19510,11
27/05/2010,16:52:00,19515,19550,19515,19545,65
27/05/2010,16:53:00,19545,19545,19530,19535,29
27/05/2010,16:54:00,19535,19555,19530,19545,33
27/05/2010,16:55:00,19545,19555,19540,19555,38
27/05/2010,16:56:00,19555,19565,19550,19555,36
27/05/2010,16:57:00,19550,19565,19550,19560,69
27/05/2010,16:58:00,19560,19560,19535,19535,56
27/05/2010,16:59:00,19535,19545,19525,19530,42
27/05/2010,17:00:00,19525,19545,19525,19545,97
27/05/2010,17:01:00,19545,19545,19530,19545,31
27/05/2010,17:02:00,19545,19565,19545,19560,44
27/05/2010,17:03:00,19565,19570,19555,19555,39
27/05/2010,17:04:00,19555,19575,19545,19570,76
27/05/2010,17:05:00,19565,19580,19555,19575,41
27/05/2010,17:06:00,19575,19580,19555,19555,50
27/05/2010,17:07:00,19560,19580,19555,19555,91
27/05/2010,17:08:00,19555,19560,19545,19560,54
27/05/2010,17:09:00,19555,19560,19550,19560,36
27/05/2010,17:10:00,19560,19560,19550,19560,27
27/05/2010,17:11:00,19560,19570,19550,19550,51
27/05/2010,17:12:00,19555,19555,19545,19545,24
27/05/2010,17:13:00,19540,19550,19535,19535,39
27/05/2010,17:14:00,19535,19550,19530,19545,39
27/05/2010,17:15:00,19545,19560,19540,19540,62
27/05/2010,17:16:00,19535,19535,19515,19520,103
27/05/2010,17:17:00,19520,19520,19510,19515,97
27/05/2010,17:18:00,19520,19530,19510,19530,59
27/05/2010,17:19:00,19525,19555,19520,19540,98
27/05/2010,17:20:00,19540,19550,19530,19535,38
27/05/2010,17:21:00,19540,19540,19530,19535,27
27/05/2010,17:22:00,19535,19550,19530,19550,46
27/05/2010,17:23:00,19550,19555,19545,19550,68
27/05/2010,17:24:00,19555,19570,19550,19560,109
27/05/2010,17:25:00,19560,19580,19555,19575,123
27/05/2010,17:26:00,19575,19605,19570,19600,105
27/05/2010,17:27:00,19595,19600,19580,19600,91
27/05/2010,17:28:00,19600,19650,19600,19650,226
27/05/2010,17:29:00,19645,19655,19625,19645,388
27/05/2010,17:30:00,19645,19645,19615,19620,170
27/05/2010,17:31:00,19620,19620,19595,19595,68
27/05/2010,17:32:00,19595,19600,19585,19600,70
27/05/2010,17:33:00,19595,19595,19575,19575,34
27/05/2010,17:34:00,19575,19575,19555,19555,153
27/05/2010,17:35:00,19555,19555,19530,19545,104
27/05/2010,17:36:00,19545,19565,19540,19560,58
27/05/2010,17:37:00,19560,19565,19540,19550,40
27/05/2010,17:38:00,19545,19545,19540,19540,20
27/05/2010,17:39:00,19540,19545,19525,19535,82