DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
28/05/2010,09:00:00,19775,19790,19715,19740,207
28/05/2010,09:01:00,19745,19750,19725,19740,127
28/05/2010,09:02:00,19740,19740,19720,19735,82
28/05/2010,09:03:00,19730,19735,19715,19725,50
28/05/2010,09:04:00,19730,19740,19730,19740,57
28/05/2010,09:05:00,19740,19745,19700,19700,93
28/05/2010,09:06:00,19705,19705,19695,19695,49
28/05/2010,09:07:00,19695,19700,19675,19685,58
28/05/2010,09:08:00,19690,19695,19670,19675,89
28/05/2010,09:09:00,19675,19680,19660,19670,69
28/05/2010,09:10:00,19670,19700,19665,19680,119
28/05/2010,09:11:00,19680,19680,19665,19670,61
28/05/2010,09:12:00,19670,19670,19630,19640,122
28/05/2010,09:13:00,19640,19640,19615,19625,45
28/05/2010,09:14:00,19620,19625,19615,19615,31
28/05/2010,09:15:00,19615,19640,19595,19615,103
28/05/2010,09:16:00,19615,19635,19610,19615,84
28/05/2010,09:17:00,19620,19620,19595,19620,78
28/05/2010,09:18:00,19610,19610,19575,19580,115
28/05/2010,09:19:00,19575,19585,19575,19580,19
28/05/2010,09:20:00,19580,19595,19560,19565,68
28/05/2010,09:21:00,19565,19575,19560,19575,41
28/05/2010,09:22:00,19570,19575,19560,19570,35
28/05/2010,09:23:00,19570,19570,19555,19570,50
28/05/2010,09:24:00,19570,19570,19560,19565,53
28/05/2010,09:25:00,19570,19575,19550,19565,78
28/05/2010,09:26:00,19560,19565,19535,19535,69
28/05/2010,09:27:00,19530,19550,19530,19550,42
28/05/2010,09:28:00,19555,19570,19550,19550,40
28/05/2010,09:29:00,19555,19560,19555,19560,19
28/05/2010,09:30:00,19555,19555,19535,19550,53
28/05/2010,09:31:00,19550,19560,19550,19550,45
28/05/2010,09:32:00,19550,19580,19550,19580,29
28/05/2010,09:33:00,19575,19625,19575,19620,86
28/05/2010,09:34:00,19625,19630,19600,19630,89
28/05/2010,09:35:00,19630,19640,19620,19635,61
28/05/2010,09:36:00,19635,19650,19630,19635,42
28/05/2010,09:37:00,19635,19670,19635,19660,85
28/05/2010,09:38:00,19665,19670,19645,19645,63
28/05/2010,09:39:00,19645,19660,19645,19645,60
28/05/2010,09:40:00,19645,19645,19630,19640,45
28/05/2010,09:41:00,19635,19635,19630,19635,24
28/05/2010,09:42:00,19630,19655,19630,19655,33
28/05/2010,09:43:00,19650,19650,19630,19635,41
28/05/2010,09:44:00,19640,19660,19640,19650,40
28/05/2010,09:45:00,19655,19655,19645,19645,15
28/05/2010,09:46:00,19645,19650,19640,19640,18
28/05/2010,09:47:00,19640,19640,19620,19620,67
28/05/2010,09:48:00,19620,19620,19585,19585,73
28/05/2010,09:49:00,19585,19585,19565,19580,85
28/05/2010,09:50:00,19580,19610,19575,19605,47
28/05/2010,09:51:00,19600,19620,19600,19615,53
28/05/2010,09:52:00,19615,19615,19610,19610,15
28/05/2010,09:53:00,19605,19605,19585,19590,28
28/05/2010,09:54:00,19590,19600,19590,19600,24
28/05/2010,09:55:00,19605,19610,19600,19610,7
28/05/2010,09:56:00,19610,19635,19610,19635,56
28/05/2010,09:57:00,19640,19650,19640,19645,43
28/05/2010,09:58:00,19650,19665,19650,19665,41
28/05/2010,09:59:00,19665,19690,19665,19690,68
28/05/2010,10:00:00,19690,19700,19685,19690,107
28/05/2010,10:01:00,19690,19710,19685,19690,109
28/05/2010,10:02:00,19685,19700,19680,19700,44
28/05/2010,10:03:00,19700,19705,19700,19700,36
28/05/2010,10:04:00,19700,19725,19700,19720,78
28/05/2010,10:05:00,19715,19715,19700,19700,37
28/05/2010,10:06:00,19705,19705,19700,19700,10
28/05/2010,10:07:00,19700,19710,19695,19710,86
28/05/2010,10:08:00,19710,19715,19705,19715,34
28/05/2010,10:09:00,19710,19715,19710,19715,13
28/05/2010,10:10:00,19715,19725,19715,19725,21
28/05/2010,10:11:00,19725,19745,19720,19730,47
28/05/2010,10:12:00,19730,19735,19720,19730,49
28/05/2010,10:13:00,19725,19725,19715,19725,37
28/05/2010,10:14:00,19725,19725,19715,19720,15
28/05/2010,10:15:00,19720,19725,19715,19720,22
28/05/2010,10:16:00,19715,19715,19660,19665,93
28/05/2010,10:17:00,19660,19680,19650,19655,56
28/05/2010,10:18:00,19660,19665,19650,19660,45
28/05/2010,10:19:00,19665,19665,19640,19645,24
28/05/2010,10:20:00,19645,19655,19645,19650,39
28/05/2010,10:21:00,19650,19665,19645,19655,36
28/05/2010,10:22:00,19660,19690,19660,19665,69
28/05/2010,10:23:00,19665,19675,19660,19675,17
28/05/2010,10:24:00,19670,19670,19635,19635,34
28/05/2010,10:25:00,19635,19645,19620,19640,93
28/05/2010,10:26:00,19640,19645,19630,19645,47
28/05/2010,10:27:00,19640,19650,19640,19645,11
28/05/2010,10:28:00,19645,19650,19630,19630,32
28/05/2010,10:29:00,19625,19635,19620,19635,24
28/05/2010,10:30:00,19640,19650,19630,19645,22
28/05/2010,10:31:00,19645,19670,19645,19670,33
28/05/2010,10:32:00,19670,19690,19665,19680,58
28/05/2010,10:33:00,19690,19700,19690,19690,17
28/05/2010,10:34:00,19690,19695,19680,19680,19
28/05/2010,10:35:00,19690,19690,19670,19675,16
28/05/2010,10:36:00,19680,19695,19680,19685,19
28/05/2010,10:37:00,19690,19690,19685,19685,5
28/05/2010,10:38:00,19685,19685,19680,19685,16
28/05/2010,10:39:00,19690,19715,19690,19715,31
28/05/2010,10:40:00,19710,19715,19700,19705,30
28/05/2010,10:41:00,19700,19700,19670,19675,50
28/05/2010,10:42:00,19675,19675,19660,19665,21
28/05/2010,10:43:00,19670,19690,19670,19680,27
28/05/2010,10:44:00,19685,19685,19675,19680,13
28/05/2010,10:45:00,19685,19690,19685,19690,8
28/05/2010,10:46:00,19690,19705,19680,19700,29
28/05/2010,10:47:00,19705,19705,19695,19700,29
28/05/2010,10:48:00,19705,19710,19700,19705,17
28/05/2010,10:49:00,19705,19705,19700,19705,6
28/05/2010,10:50:00,19695,19700,19690,19700,8
28/05/2010,10:51:00,19695,19695,19685,19690,11
28/05/2010,10:52:00,19700,19705,19685,19700,24
28/05/2010,10:53:00,19700,19720,19700,19710,22
28/05/2010,10:54:00,19715,19725,19710,19715,46
28/05/2010,10:55:00,19715,19715,19705,19715,13
28/05/2010,10:56:00,19705,19710,19700,19710,34
28/05/2010,10:57:00,19715,19720,19710,19715,12
28/05/2010,10:58:00,19710,19715,19700,19700,14
28/05/2010,10:59:00,19700,19705,19700,19700,9
28/05/2010,11:00:00,19700,19710,19695,19695,24
28/05/2010,11:01:00,19700,19710,19700,19705,12
28/05/2010,11:02:00,19700,19700,19685,19685,11
28/05/2010,11:03:00,19685,19700,19685,19690,26
28/05/2010,11:04:00,19685,19685,19680,19680,8
28/05/2010,11:05:00,19685,19695,19685,19695,25
28/05/2010,11:06:00,19690,19690,19685,19690,7
28/05/2010,11:07:00,19690,19690,19680,19680,5
28/05/2010,11:08:00,19685,19720,19685,19710,25
28/05/2010,11:09:00,19705,19705,19700,19700,17
28/05/2010,11:10:00,19695,19705,19695,19700,19
28/05/2010,11:11:00,19695,19700,19695,19695,10
28/05/2010,11:12:00,19695,19695,19690,19695,10
28/05/2010,11:13:00,19695,19700,19695,19700,8
28/05/2010,11:14:00,19705,19705,19690,19690,11
28/05/2010,11:15:00,19690,19690,19650,19665,71
28/05/2010,11:16:00,19660,19660,19650,19655,19
28/05/2010,11:17:00,19655,19665,19650,19660,23
28/05/2010,11:18:00,19660,19660,19655,19655,19
28/05/2010,11:19:00,19655,19655,19645,19650,10
28/05/2010,11:21:00,19650,19655,19645,19650,25
28/05/2010,11:22:00,19655,19655,19650,19655,9
28/05/2010,11:23:00,19650,19650,19645,19645,6
28/05/2010,11:24:00,19645,19645,19635,19640,29
28/05/2010,11:25:00,19640,19640,19630,19630,21
28/05/2010,11:26:00,19640,19650,19640,19645,11
28/05/2010,11:27:00,19640,19655,19635,19655,14
28/05/2010,11:28:00,19655,19665,19650,19650,14
28/05/2010,11:29:00,19650,19660,19650,19655,18
28/05/2010,11:30:00,19660,19660,19655,19655,9
28/05/2010,11:31:00,19645,19655,19645,19655,23
28/05/2010,11:32:00,19655,19665,19655,19660,14
28/05/2010,11:33:00,19655,19660,19645,19655,9
28/05/2010,11:34:00,19655,19655,19640,19640,11
28/05/2010,11:35:00,19650,19655,19650,19650,8
28/05/2010,11:36:00,19650,19655,19650,19655,2
28/05/2010,11:37:00,19655,19655,19650,19650,3
28/05/2010,11:38:00,19650,19655,19650,19655,2
28/05/2010,11:39:00,19655,19665,19655,19665,13
28/05/2010,11:40:00,19670,19670,19665,19665,29
28/05/2010,11:41:00,19665,19665,19650,19665,18
28/05/2010,11:42:00,19660,19665,19660,19665,2
28/05/2010,11:44:00,19660,19665,19660,19665,6
28/05/2010,11:45:00,19660,19665,19645,19645,62
28/05/2010,11:46:00,19645,19650,19640,19645,16
28/05/2010,11:47:00,19645,19650,19640,19650,7
28/05/2010,11:48:00,19650,19650,19645,19650,7
28/05/2010,11:50:00,19650,19650,19650,19650,2
28/05/2010,11:51:00,19650,19650,19650,19650,3
28/05/2010,11:52:00,19655,19655,19650,19650,11
28/05/2010,11:53:00,19650,19650,19650,19650,3
28/05/2010,11:54:00,19655,19655,19645,19645,24
28/05/2010,11:55:00,19645,19645,19640,19640,6
28/05/2010,11:56:00,19635,19645,19635,19640,14
28/05/2010,11:57:00,19635,19635,19630,19630,12
28/05/2010,11:58:00,19635,19635,19635,19635,5
28/05/2010,11:59:00,19630,19640,19630,19640,20
28/05/2010,12:00:00,19635,19635,19620,19620,12
28/05/2010,12:01:00,19615,19620,19615,19620,39
28/05/2010,12:02:00,19625,19645,19625,19640,33
28/05/2010,12:03:00,19635,19635,19625,19625,18
28/05/2010,12:04:00,19630,19630,19630,19630,2
28/05/2010,12:05:00,19630,19630,19620,19620,15
28/05/2010,12:06:00,19615,19620,19600,19605,30
28/05/2010,12:07:00,19600,19605,19595,19605,27
28/05/2010,12:08:00,19610,19615,19605,19615,18
28/05/2010,12:09:00,19615,19630,19615,19630,11
28/05/2010,12:10:00,19630,19630,19625,19630,9
28/05/2010,12:11:00,19635,19635,19630,19630,4
28/05/2010,12:12:00,19635,19635,19635,19635,1
28/05/2010,12:13:00,19630,19630,19625,19625,5
28/05/2010,12:14:00,19635,19655,19635,19640,41
28/05/2010,12:15:00,19635,19660,19635,19660,42
28/05/2010,12:16:00,19660,19670,19660,19660,39
28/05/2010,12:17:00,19665,19670,19665,19665,10
28/05/2010,12:18:00,19665,19670,19665,19665,5
28/05/2010,12:19:00,19670,19680,19670,19675,48
28/05/2010,12:20:00,19680,19680,19670,19670,11
28/05/2010,12:21:00,19670,19680,19670,19680,18
28/05/2010,12:22:00,19675,19675,19670,19675,6
28/05/2010,12:23:00,19675,19680,19675,19680,6
28/05/2010,12:24:00,19685,19685,19675,19685,19
28/05/2010,12:25:00,19685,19685,19680,19685,4
28/05/2010,12:28:00,19675,19680,19670,19670,8
28/05/2010,12:29:00,19670,19670,19660,19660,11
28/05/2010,12:30:00,19660,19665,19655,19655,14
28/05/2010,12:31:00,19655,19660,19655,19660,8
28/05/2010,12:32:00,19660,19660,19660,19660,3
28/05/2010,12:33:00,19655,19655,19640,19640,8
28/05/2010,12:34:00,19640,19645,19640,19645,2
28/05/2010,12:35:00,19640,19645,19620,19620,25
28/05/2010,12:36:00,19625,19635,19625,19635,6
28/05/2010,12:37:00,19645,19655,19645,19645,7
28/05/2010,12:38:00,19640,19640,19635,19635,4
28/05/2010,12:39:00,19635,19635,19635,19635,4
28/05/2010,12:40:00,19630,19630,19630,19630,1
28/05/2010,12:41:00,19630,19630,19620,19625,22
28/05/2010,12:42:00,19625,19635,19625,19635,9
28/05/2010,12:43:00,19625,19625,19625,19625,4
28/05/2010,12:44:00,19630,19635,19625,19625,7
28/05/2010,12:45:00,19625,19630,19625,19625,5
28/05/2010,12:46:00,19625,19635,19625,19630,9
28/05/2010,12:47:00,19630,19635,19630,19635,7
28/05/2010,12:48:00,19630,19630,19625,19625,8
28/05/2010,12:49:00,19620,19625,19620,19620,10
28/05/2010,12:50:00,19615,19615,19605,19615,9
28/05/2010,12:51:00,19615,19615,19615,19615,5
28/05/2010,12:52:00,19615,19620,19615,19615,12
28/05/2010,12:53:00,19610,19610,19610,19610,8
28/05/2010,12:54:00,19610,19610,19605,19605,5
28/05/2010,12:55:00,19600,19605,19600,19600,27
28/05/2010,12:56:00,19600,19615,19600,19615,39
28/05/2010,12:57:00,19620,19620,19605,19605,25
28/05/2010,12:58:00,19610,19610,19610,19610,9
28/05/2010,12:59:00,19620,19620,19620,19620,4
28/05/2010,13:00:00,19620,19625,19615,19620,11
28/05/2010,13:01:00,19615,19615,19610,19610,8
28/05/2010,13:02:00,19610,19615,19610,19615,15
28/05/2010,13:03:00,19605,19605,19595,19600,31
28/05/2010,13:04:00,19600,19600,19580,19585,43
28/05/2010,13:05:00,19580,19590,19570,19590,48
28/05/2010,13:06:00,19580,19580,19575,19580,18
28/05/2010,13:07:00,19575,19590,19570,19590,22
28/05/2010,13:08:00,19590,19590,19580,19580,7
28/05/2010,13:09:00,19580,19585,19565,19565,43
28/05/2010,13:10:00,19570,19580,19565,19575,20
28/05/2010,13:11:00,19575,19585,19575,19575,7
28/05/2010,13:12:00,19580,19585,19575,19585,17
28/05/2010,13:13:00,19590,19595,19575,19585,27
28/05/2010,13:14:00,19585,19585,19580,19580,3
28/05/2010,13:15:00,19575,19575,19575,19575,1
28/05/2010,13:16:00,19575,19585,19575,19580,10
28/05/2010,13:17:00,19580,19580,19580,19580,1
28/05/2010,13:18:00,19585,19590,19580,19585,11
28/05/2010,13:19:00,19585,19595,19585,19595,7
28/05/2010,13:20:00,19590,19590,19575,19575,17
28/05/2010,13:21:00,19570,19580,19565,19575,27
28/05/2010,13:22:00,19585,19585,19580,19580,7
28/05/2010,13:23:00,19585,19585,19575,19575,4
28/05/2010,13:24:00,19570,19575,19565,19575,32
28/05/2010,13:25:00,19580,19590,19575,19575,9
28/05/2010,13:26:00,19570,19570,19570,19570,1
28/05/2010,13:27:00,19570,19575,19570,19570,4
28/05/2010,13:28:00,19580,19580,19575,19575,9
28/05/2010,13:29:00,19575,19580,19575,19580,4
28/05/2010,13:30:00,19580,19580,19580,19580,5
28/05/2010,13:31:00,19580,19580,19575,19575,3
28/05/2010,13:32:00,19580,19595,19580,19585,10
28/05/2010,13:33:00,19585,19585,19585,19585,2
28/05/2010,13:34:00,19585,19585,19585,19585,1
28/05/2010,13:35:00,19590,19595,19590,19595,2
28/05/2010,13:36:00,19595,19595,19595,19595,2
28/05/2010,13:37:00,19595,19610,19590,19605,33
28/05/2010,13:38:00,19600,19605,19600,19605,4
28/05/2010,13:39:00,19610,19610,19610,19610,1
28/05/2010,13:40:00,19605,19605,19595,19600,11
28/05/2010,13:41:00,19600,19600,19595,19595,9
28/05/2010,13:42:00,19590,19605,19590,19605,12
28/05/2010,13:43:00,19600,19610,19600,19610,11
28/05/2010,13:44:00,19610,19620,19610,19620,10
28/05/2010,13:45:00,19620,19620,19620,19620,5
28/05/2010,13:46:00,19620,19640,19620,19640,22
28/05/2010,13:47:00,19635,19645,19635,19640,12
28/05/2010,13:48:00,19645,19680,19645,19680,83
28/05/2010,13:49:00,19675,19680,19670,19670,19
28/05/2010,13:50:00,19670,19670,19660,19660,6
28/05/2010,13:51:00,19665,19665,19655,19655,10
28/05/2010,13:52:00,19660,19670,19655,19670,29
28/05/2010,13:53:00,19670,19680,19670,19680,23
28/05/2010,13:54:00,19675,19675,19675,19675,1
28/05/2010,13:55:00,19670,19670,19665,19665,9
28/05/2010,13:56:00,19660,19660,19645,19650,17
28/05/2010,13:57:00,19650,19665,19650,19650,22
28/05/2010,13:58:00,19650,19650,19650,19650,2
28/05/2010,13:59:00,19645,19660,19645,19660,24
28/05/2010,14:00:00,19660,19665,19655,19660,11
28/05/2010,14:01:00,19655,19660,19650,19660,21
28/05/2010,14:02:00,19650,19650,19650,19650,5
28/05/2010,14:03:00,19650,19650,19650,19650,6
28/05/2010,14:04:00,19645,19655,19640,19645,15
28/05/2010,14:05:00,19645,19650,19645,19650,7
28/05/2010,14:06:00,19655,19655,19650,19650,4
28/05/2010,14:07:00,19650,19650,19635,19640,9
28/05/2010,14:08:00,19645,19650,19640,19640,16
28/05/2010,14:09:00,19645,19645,19640,19640,5
28/05/2010,14:10:00,19645,19645,19645,19645,2
28/05/2010,14:11:00,19645,19645,19635,19635,11
28/05/2010,14:12:00,19635,19645,19635,19645,6
28/05/2010,14:13:00,19645,19645,19645,19645,2
28/05/2010,14:14:00,19645,19650,19640,19650,10
28/05/2010,14:15:00,19655,19660,19650,19660,21
28/05/2010,14:16:00,19660,19660,19655,19655,4
28/05/2010,14:17:00,19650,19650,19620,19630,63
28/05/2010,14:18:00,19625,19635,19620,19625,21
28/05/2010,14:19:00,19625,19625,19615,19615,15
28/05/2010,14:20:00,19615,19625,19615,19625,8
28/05/2010,14:21:00,19620,19620,19615,19620,10
28/05/2010,14:22:00,19620,19620,19620,19620,3
28/05/2010,14:23:00,19620,19620,19605,19605,17
28/05/2010,14:24:00,19610,19615,19610,19615,3
28/05/2010,14:25:00,19615,19620,19610,19610,11
28/05/2010,14:26:00,19610,19610,19605,19610,8
28/05/2010,14:27:00,19615,19615,19605,19605,4
28/05/2010,14:28:00,19610,19610,19600,19605,14
28/05/2010,14:29:00,19600,19610,19600,19610,10
28/05/2010,14:30:00,19605,19615,19590,19610,40
28/05/2010,14:31:00,19615,19640,19615,19630,30
28/05/2010,14:32:00,19630,19630,19570,19570,56
28/05/2010,14:33:00,19570,19570,19550,19560,83
28/05/2010,14:34:00,19565,19580,19560,19575,19
28/05/2010,14:35:00,19580,19600,19580,19585,35
28/05/2010,14:36:00,19590,19590,19585,19585,13
28/05/2010,14:37:00,19580,19580,19535,19540,80
28/05/2010,14:38:00,19540,19555,19535,19535,62
28/05/2010,14:39:00,19535,19545,19510,19520,84
28/05/2010,14:40:00,19530,19545,19530,19535,29
28/05/2010,14:41:00,19540,19560,19540,19560,38
28/05/2010,14:42:00,19560,19570,19545,19570,63
28/05/2010,14:43:00,19565,19585,19565,19585,24
28/05/2010,14:44:00,19580,19585,19570,19570,12
28/05/2010,14:45:00,19565,19575,19560,19570,15
28/05/2010,14:46:00,19565,19565,19555,19555,21
28/05/2010,14:47:00,19555,19560,19555,19560,15
28/05/2010,14:48:00,19560,19570,19560,19570,6
28/05/2010,14:49:00,19570,19575,19565,19570,23
28/05/2010,14:50:00,19570,19590,19570,19590,27
28/05/2010,14:51:00,19590,19595,19590,19595,7
28/05/2010,14:52:00,19585,19590,19585,19590,4
28/05/2010,14:53:00,19595,19595,19570,19570,14
28/05/2010,14:54:00,19570,19575,19570,19575,8
28/05/2010,14:55:00,19575,19575,19565,19570,26
28/05/2010,14:56:00,19560,19560,19550,19555,12
28/05/2010,14:57:00,19550,19560,19550,19560,23
28/05/2010,14:58:00,19565,19565,19550,19550,7
28/05/2010,14:59:00,19555,19565,19550,19560,12
28/05/2010,15:00:00,19560,19600,19560,19595,51
28/05/2010,15:01:00,19595,19595,19585,19585,22
28/05/2010,15:02:00,19590,19600,19590,19600,18
28/05/2010,15:03:00,19600,19605,19585,19590,20
28/05/2010,15:04:00,19585,19590,19585,19590,2
28/05/2010,15:05:00,19580,19580,19575,19575,4
28/05/2010,15:06:00,19580,19585,19560,19560,14
28/05/2010,15:07:00,19560,19575,19560,19575,9
28/05/2010,15:08:00,19575,19585,19575,19580,13
28/05/2010,15:09:00,19590,19600,19590,19600,14
28/05/2010,15:10:00,19595,19600,19595,19595,5
28/05/2010,15:11:00,19595,19595,19595,19595,6
28/05/2010,15:12:00,19590,19610,19585,19605,35
28/05/2010,15:13:00,19610,19620,19605,19610,16
28/05/2010,15:14:00,19610,19610,19600,19605,9
28/05/2010,15:15:00,19600,19605,19600,19605,12
28/05/2010,15:16:00,19610,19610,19605,19605,9
28/05/2010,15:18:00,19605,19610,19595,19595,13
28/05/2010,15:19:00,19605,19610,19600,19600,7
28/05/2010,15:20:00,19595,19595,19585,19585,8
28/05/2010,15:21:00,19585,19585,19585,19585,6
28/05/2010,15:22:00,19580,19580,19570,19570,13
28/05/2010,15:24:00,19570,19580,19570,19580,16
28/05/2010,15:25:00,19585,19585,19585,19585,1
28/05/2010,15:26:00,19580,19580,19580,19580,1
28/05/2010,15:27:00,19580,19580,19580,19580,2
28/05/2010,15:28:00,19580,19580,19580,19580,9
28/05/2010,15:29:00,19580,19585,19580,19585,3
28/05/2010,15:30:00,19580,19585,19565,19575,53
28/05/2010,15:31:00,19575,19590,19570,19570,51
28/05/2010,15:32:00,19575,19585,19535,19540,31
28/05/2010,15:33:00,19545,19555,19530,19555,37
28/05/2010,15:34:00,19560,19565,19535,19535,24
28/05/2010,15:35:00,19540,19550,19520,19525,80
28/05/2010,15:36:00,19530,19535,19515,19525,58
28/05/2010,15:37:00,19520,19520,19505,19510,49
28/05/2010,15:38:00,19515,19530,19510,19515,89
28/05/2010,15:39:00,19520,19550,19520,19540,99
28/05/2010,15:40:00,19540,19540,19520,19535,29
28/05/2010,15:41:00,19535,19535,19530,19535,13
28/05/2010,15:42:00,19535,19535,19500,19505,133
28/05/2010,15:43:00,19500,19505,19475,19480,111
28/05/2010,15:44:00,19490,19495,19475,19495,33
28/05/2010,15:45:00,19495,19515,19485,19500,35
28/05/2010,15:46:00,19500,19515,19500,19515,43
28/05/2010,15:47:00,19500,19500,19475,19480,32
28/05/2010,15:48:00,19480,19515,19480,19500,51
28/05/2010,15:49:00,19510,19550,19510,19540,93
28/05/2010,15:50:00,19540,19550,19525,19535,45
28/05/2010,15:51:00,19540,19545,19515,19515,26
28/05/2010,15:52:00,19515,19530,19510,19510,50
28/05/2010,15:53:00,19510,19515,19495,19500,26
28/05/2010,15:54:00,19500,19510,19495,19500,9
28/05/2010,15:55:00,19505,19545,19505,19535,49
28/05/2010,15:56:00,19535,19535,19485,19505,73
28/05/2010,15:57:00,19510,19550,19505,19550,90
28/05/2010,15:58:00,19550,19550,19525,19540,59
28/05/2010,15:59:00,19540,19575,19530,19565,57
28/05/2010,16:00:00,19565,19585,19565,19570,100
28/05/2010,16:01:00,19580,19585,19570,19570,68
28/05/2010,16:02:00,19570,19580,19550,19560,60
28/05/2010,16:03:00,19560,19570,19550,19570,20
28/05/2010,16:04:00,19565,19565,19555,19565,17
28/05/2010,16:05:00,19565,19595,19555,19590,65
28/05/2010,16:06:00,19590,19630,19585,19610,135
28/05/2010,16:07:00,19605,19640,19605,19640,108
28/05/2010,16:08:00,19640,19665,19640,19640,103
28/05/2010,16:09:00,19640,19655,19635,19635,61
28/05/2010,16:10:00,19640,19650,19630,19650,61
28/05/2010,16:11:00,19655,19665,19630,19630,80
28/05/2010,16:12:00,19635,19645,19625,19630,44
28/05/2010,16:13:00,19635,19645,19630,19635,40
28/05/2010,16:14:00,19630,19635,19625,19635,23
28/05/2010,16:15:00,19640,19655,19635,19655,53
28/05/2010,16:16:00,19650,19655,19635,19640,44
28/05/2010,16:17:00,19640,19645,19630,19635,21
28/05/2010,16:18:00,19635,19640,19630,19630,26
28/05/2010,16:19:00,19630,19630,19615,19620,40
28/05/2010,16:20:00,19625,19645,19625,19635,45
28/05/2010,16:21:00,19625,19630,19610,19630,80
28/05/2010,16:22:00,19625,19625,19600,19600,61
28/05/2010,16:23:00,19595,19610,19595,19605,21
28/05/2010,16:24:00,19605,19605,19595,19595,13
28/05/2010,16:25:00,19590,19600,19580,19595,65
28/05/2010,16:26:00,19595,19620,19595,19620,24
28/05/2010,16:27:00,19620,19620,19585,19585,44
28/05/2010,16:28:00,19590,19610,19575,19585,76
28/05/2010,16:29:00,19580,19585,19575,19580,34
28/05/2010,16:30:00,19580,19585,19580,19580,9
28/05/2010,16:31:00,19585,19600,19585,19600,38
28/05/2010,16:32:00,19600,19605,19595,19605,52
28/05/2010,16:33:00,19605,19610,19595,19595,18
28/05/2010,16:34:00,19595,19635,19590,19630,57
28/05/2010,16:35:00,19630,19630,19620,19625,37
28/05/2010,16:36:00,19620,19635,19620,19620,48
28/05/2010,16:37:00,19615,19615,19600,19610,31
28/05/2010,16:38:00,19610,19620,19610,19610,28
28/05/2010,16:39:00,19610,19620,19570,19580,48
28/05/2010,16:40:00,19585,19595,19565,19570,54
28/05/2010,16:41:00,19570,19585,19570,19580,28
28/05/2010,16:42:00,19580,19580,19560,19560,40
28/05/2010,16:43:00,19555,19560,19530,19540,72
28/05/2010,16:44:00,19535,19545,19530,19535,35
28/05/2010,16:45:00,19545,19575,19545,19575,32
28/05/2010,16:46:00,19580,19585,19560,19570,56
28/05/2010,16:47:00,19570,19570,19565,19565,10
28/05/2010,16:48:00,19560,19560,19520,19520,61
28/05/2010,16:49:00,19520,19525,19480,19485,111
28/05/2010,16:50:00,19490,19515,19490,19515,55
28/05/2010,16:51:00,19515,19520,19485,19490,81
28/05/2010,16:52:00,19490,19525,19485,19520,67
28/05/2010,16:53:00,19520,19520,19485,19495,54
28/05/2010,16:54:00,19495,19495,19455,19470,100
28/05/2010,16:55:00,19475,19495,19465,19485,50
28/05/2010,16:56:00,19475,19510,19475,19505,47
28/05/2010,16:57:00,19495,19505,19495,19500,24
28/05/2010,16:58:00,19495,19500,19480,19495,45
28/05/2010,16:59:00,19495,19505,19490,19505,46
28/05/2010,17:00:00,19500,19525,19500,19525,65
28/05/2010,17:01:00,19525,19565,19525,19555,89
28/05/2010,17:02:00,19555,19555,19515,19515,44
28/05/2010,17:03:00,19520,19520,19495,19500,55
28/05/2010,17:04:00,19505,19520,19505,19515,50
28/05/2010,17:05:00,19515,19515,19495,19495,33
28/05/2010,17:06:00,19500,19500,19465,19465,70
28/05/2010,17:07:00,19470,19530,19470,19525,82
28/05/2010,17:08:00,19520,19525,19515,19515,33
28/05/2010,17:09:00,19515,19515,19500,19500,22
28/05/2010,17:10:00,19500,19530,19500,19530,31
28/05/2010,17:11:00,19525,19530,19495,19495,31
28/05/2010,17:12:00,19490,19500,19470,19475,51
28/05/2010,17:13:00,19480,19485,19470,19470,7
28/05/2010,17:14:00,19470,19475,19440,19455,89
28/05/2010,17:15:00,19455,19470,19440,19465,69
28/05/2010,17:16:00,19465,19465,19410,19420,73
28/05/2010,17:17:00,19420,19445,19415,19425,50
28/05/2010,17:18:00,19420,19445,19420,19440,40
28/05/2010,17:19:00,19440,19455,19435,19455,36
28/05/2010,17:20:00,19450,19465,19450,19465,25
28/05/2010,17:21:00,19460,19470,19455,19460,31
28/05/2010,17:22:00,19460,19465,19455,19455,30
28/05/2010,17:23:00,19450,19450,19415,19415,48
28/05/2010,17:24:00,19420,19430,19420,19425,86
28/05/2010,17:25:00,19430,19450,19425,19435,60
28/05/2010,17:26:00,19440,19445,19435,19435,48
28/05/2010,17:27:00,19440,19445,19440,19445,41
28/05/2010,17:28:00,19445,19450,19430,19445,104
28/05/2010,17:29:00,19455,19495,19455,19475,250
28/05/2010,17:30:00,19475,19490,19470,19475,81
28/05/2010,17:31:00,19475,19475,19445,19450,33
28/05/2010,17:32:00,19445,19470,19445,19470,35
28/05/2010,17:33:00,19465,19470,19465,19470,22
28/05/2010,17:34:00,19465,19475,19465,19470,23
28/05/2010,17:35:00,19465,19475,19465,19475,22
28/05/2010,17:36:00,19475,19485,19475,19480,8
28/05/2010,17:37:00,19475,19495,19475,19490,28
28/05/2010,17:38:00,19495,19495,19480,19480,21
28/05/2010,17:39:00,19485,19500,19480,19480,29