DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
31/05/2010,09:00:00,19370,19390,19330,19360,91
31/05/2010,09:01:00,19360,19375,19350,19360,66
31/05/2010,09:02:00,19365,19380,19365,19380,19
31/05/2010,09:03:00,19380,19400,19380,19400,28
31/05/2010,09:04:00,19395,19430,19395,19430,38
31/05/2010,09:05:00,19430,19455,19425,19450,160
31/05/2010,09:06:00,19450,19450,19440,19450,46
31/05/2010,09:07:00,19455,19510,19455,19510,97
31/05/2010,09:08:00,19505,19525,19490,19510,78
31/05/2010,09:09:00,19515,19515,19505,19510,25
31/05/2010,09:10:00,19515,19520,19510,19510,25
31/05/2010,09:11:00,19510,19510,19490,19490,42
31/05/2010,09:12:00,19490,19495,19485,19490,20
31/05/2010,09:13:00,19485,19490,19480,19480,22
31/05/2010,09:14:00,19480,19485,19470,19475,20
31/05/2010,09:15:00,19475,19475,19460,19460,25
31/05/2010,09:16:00,19460,19475,19455,19470,29
31/05/2010,09:17:00,19470,19490,19470,19490,25
31/05/2010,09:18:00,19490,19515,19480,19485,80
31/05/2010,09:19:00,19490,19490,19485,19485,13
31/05/2010,09:20:00,19490,19490,19490,19490,12
31/05/2010,09:21:00,19490,19490,19485,19485,3
31/05/2010,09:22:00,19490,19500,19490,19500,8
31/05/2010,09:23:00,19500,19500,19490,19495,11
31/05/2010,09:24:00,19490,19495,19485,19495,5
31/05/2010,09:25:00,19495,19500,19495,19495,4
31/05/2010,09:26:00,19500,19500,19500,19500,2
31/05/2010,09:27:00,19505,19505,19500,19500,5
31/05/2010,09:28:00,19505,19510,19505,19510,19
31/05/2010,09:29:00,19515,19520,19515,19515,22
31/05/2010,09:30:00,19515,19525,19510,19525,15
31/05/2010,09:31:00,19525,19540,19525,19535,25
31/05/2010,09:32:00,19535,19550,19530,19550,49
31/05/2010,09:33:00,19545,19550,19535,19540,25
31/05/2010,09:34:00,19535,19535,19535,19535,4
31/05/2010,09:35:00,19535,19535,19535,19535,4
31/05/2010,09:36:00,19535,19540,19525,19540,15
31/05/2010,09:37:00,19540,19540,19525,19525,11
31/05/2010,09:38:00,19525,19525,19520,19520,6
31/05/2010,09:39:00,19515,19515,19515,19515,4
31/05/2010,09:40:00,19510,19515,19505,19510,18
31/05/2010,09:41:00,19505,19505,19495,19495,13
31/05/2010,09:42:00,19490,19490,19480,19490,18
31/05/2010,09:43:00,19485,19490,19485,19485,8
31/05/2010,09:44:00,19485,19490,19485,19490,7
31/05/2010,09:45:00,19490,19495,19490,19495,8
31/05/2010,09:46:00,19495,19495,19495,19495,2
31/05/2010,09:47:00,19495,19495,19495,19495,7
31/05/2010,09:48:00,19500,19510,19500,19505,14
31/05/2010,09:49:00,19515,19530,19515,19530,22
31/05/2010,09:50:00,19525,19535,19525,19530,17
31/05/2010,09:51:00,19535,19535,19515,19515,10
31/05/2010,09:52:00,19515,19520,19510,19520,12
31/05/2010,09:53:00,19520,19520,19520,19520,4
31/05/2010,09:54:00,19520,19525,19515,19515,12
31/05/2010,09:55:00,19520,19525,19520,19525,19
31/05/2010,09:56:00,19525,19525,19515,19520,17
31/05/2010,09:57:00,19525,19530,19525,19525,14
31/05/2010,09:58:00,19525,19530,19520,19530,6
31/05/2010,09:59:00,19525,19525,19525,19525,3
31/05/2010,10:00:00,19525,19535,19525,19530,14
31/05/2010,10:01:00,19530,19530,19530,19530,2
31/05/2010,10:02:00,19525,19525,19525,19525,2
31/05/2010,10:03:00,19525,19530,19525,19530,7
31/05/2010,10:04:00,19525,19525,19520,19525,7
31/05/2010,10:05:00,19520,19520,19510,19510,10
31/05/2010,10:06:00,19510,19515,19510,19515,6
31/05/2010,10:07:00,19515,19520,19515,19515,18
31/05/2010,10:08:00,19510,19510,19505,19505,5
31/05/2010,10:09:00,19500,19500,19500,19500,11
31/05/2010,10:10:00,19495,19495,19495,19495,2
31/05/2010,10:11:00,19495,19495,19490,19490,3
31/05/2010,10:12:00,19495,19495,19490,19490,7
31/05/2010,10:13:00,19500,19505,19500,19505,3
31/05/2010,10:14:00,19500,19500,19500,19500,1
31/05/2010,10:15:00,19505,19515,19500,19500,10
31/05/2010,10:16:00,19510,19510,19505,19505,4
31/05/2010,10:17:00,19500,19500,19495,19495,3
31/05/2010,10:18:00,19490,19495,19490,19495,2
31/05/2010,10:19:00,19490,19495,19490,19495,3
31/05/2010,10:20:00,19500,19500,19495,19495,7
31/05/2010,10:21:00,19495,19500,19495,19500,3
31/05/2010,10:22:00,19500,19505,19495,19505,5
31/05/2010,10:24:00,19495,19500,19495,19500,3
31/05/2010,10:25:00,19500,19505,19500,19505,2
31/05/2010,10:26:00,19505,19505,19500,19500,3
31/05/2010,10:27:00,19500,19500,19495,19495,5
31/05/2010,10:28:00,19495,19495,19490,19495,5
31/05/2010,10:29:00,19490,19490,19475,19480,34
31/05/2010,10:30:00,19480,19480,19470,19470,16
31/05/2010,10:31:00,19465,19470,19465,19470,5
31/05/2010,10:32:00,19470,19480,19470,19480,20
31/05/2010,10:33:00,19485,19485,19485,19485,5
31/05/2010,10:34:00,19485,19485,19480,19480,14
31/05/2010,10:35:00,19480,19490,19480,19490,7
31/05/2010,10:36:00,19490,19490,19490,19490,2
31/05/2010,10:37:00,19485,19490,19485,19490,4
31/05/2010,10:38:00,19490,19500,19490,19495,8
31/05/2010,10:39:00,19490,19495,19490,19495,11
31/05/2010,10:40:00,19495,19495,19490,19495,9
31/05/2010,10:41:00,19495,19495,19495,19495,2
31/05/2010,10:43:00,19495,19495,19495,19495,4
31/05/2010,10:44:00,19495,19495,19495,19495,2
31/05/2010,10:45:00,19495,19495,19495,19495,4
31/05/2010,10:46:00,19495,19495,19495,19495,2
31/05/2010,10:47:00,19495,19500,19495,19500,2
31/05/2010,10:51:00,19495,19495,19495,19495,1
31/05/2010,10:53:00,19500,19505,19495,19505,30
31/05/2010,10:54:00,19505,19505,19505,19505,1
31/05/2010,10:55:00,19500,19500,19500,19500,9
31/05/2010,10:56:00,19500,19500,19495,19495,4
31/05/2010,10:57:00,19500,19500,19495,19500,6
31/05/2010,10:59:00,19500,19500,19495,19495,13
31/05/2010,11:00:00,19495,19495,19465,19490,129
31/05/2010,11:01:00,19485,19485,19475,19475,22
31/05/2010,11:02:00,19475,19480,19470,19480,22
31/05/2010,11:03:00,19480,19480,19480,19480,1
31/05/2010,11:04:00,19475,19475,19475,19475,1
31/05/2010,11:05:00,19480,19485,19480,19485,11
31/05/2010,11:07:00,19485,19485,19485,19485,1
31/05/2010,11:08:00,19490,19490,19490,19490,4
31/05/2010,11:09:00,19490,19495,19490,19495,3
31/05/2010,11:10:00,19490,19490,19490,19490,1
31/05/2010,11:11:00,19490,19490,19485,19485,7
31/05/2010,11:12:00,19495,19495,19495,19495,3
31/05/2010,11:13:00,19495,19495,19490,19490,3
31/05/2010,11:14:00,19495,19495,19495,19495,5
31/05/2010,11:16:00,19495,19495,19495,19495,4
31/05/2010,11:17:00,19495,19495,19495,19495,1
31/05/2010,11:18:00,19495,19495,19495,19495,1
31/05/2010,11:19:00,19495,19495,19490,19490,2
31/05/2010,11:21:00,19500,19500,19495,19495,43
31/05/2010,11:22:00,19495,19500,19495,19495,53
31/05/2010,11:23:00,19495,19500,19495,19500,38
31/05/2010,11:24:00,19500,19500,19490,19490,33
31/05/2010,11:25:00,19490,19490,19485,19485,5
31/05/2010,11:26:00,19485,19485,19485,19485,5
31/05/2010,11:27:00,19490,19490,19485,19485,2
31/05/2010,11:28:00,19490,19490,19480,19480,8
31/05/2010,11:29:00,19485,19485,19475,19480,9
31/05/2010,11:30:00,19475,19480,19475,19480,3
31/05/2010,11:31:00,19475,19475,19475,19475,2
31/05/2010,11:32:00,19475,19475,19475,19475,1
31/05/2010,11:33:00,19475,19475,19455,19455,27
31/05/2010,11:34:00,19460,19470,19455,19465,16
31/05/2010,11:35:00,19465,19465,19460,19465,5
31/05/2010,11:36:00,19465,19465,19460,19460,2
31/05/2010,11:37:00,19460,19460,19450,19460,34
31/05/2010,11:38:00,19455,19455,19450,19455,9
31/05/2010,11:39:00,19460,19460,19460,19460,6
31/05/2010,11:41:00,19455,19460,19455,19460,7
31/05/2010,11:42:00,19465,19465,19465,19465,5
31/05/2010,11:43:00,19470,19470,19470,19470,6
31/05/2010,11:44:00,19470,19470,19470,19470,2
31/05/2010,11:45:00,19465,19465,19465,19465,2
31/05/2010,11:46:00,19465,19465,19465,19465,1
31/05/2010,11:47:00,19465,19465,19460,19460,10
31/05/2010,11:48:00,19465,19470,19465,19470,4
31/05/2010,11:49:00,19475,19475,19475,19475,5
31/05/2010,11:50:00,19480,19485,19475,19485,9
31/05/2010,11:51:00,19485,19495,19485,19490,11
31/05/2010,11:53:00,19495,19500,19495,19500,4
31/05/2010,11:54:00,19500,19510,19500,19505,25
31/05/2010,11:55:00,19510,19510,19510,19510,7
31/05/2010,11:56:00,19510,19510,19510,19510,2
31/05/2010,11:57:00,19510,19510,19510,19510,1
31/05/2010,11:58:00,19510,19510,19510,19510,1
31/05/2010,11:59:00,19510,19510,19510,19510,2
31/05/2010,12:00:00,19510,19530,19510,19525,58
31/05/2010,12:01:00,19525,19530,19525,19525,11
31/05/2010,12:02:00,19530,19530,19515,19520,13
31/05/2010,12:03:00,19525,19525,19525,19525,1
31/05/2010,12:04:00,19525,19525,19525,19525,5
31/05/2010,12:05:00,19530,19540,19530,19530,28
31/05/2010,12:06:00,19535,19545,19535,19540,17
31/05/2010,12:07:00,19535,19540,19535,19540,2
31/05/2010,12:08:00,19545,19545,19540,19545,8
31/05/2010,12:09:00,19545,19545,19540,19540,2
31/05/2010,12:10:00,19540,19545,19540,19545,6
31/05/2010,12:11:00,19545,19545,19535,19535,7
31/05/2010,12:12:00,19540,19550,19540,19545,29
31/05/2010,12:13:00,19545,19545,19545,19545,2
31/05/2010,12:14:00,19545,19545,19540,19540,6
31/05/2010,12:15:00,19545,19545,19545,19545,4
31/05/2010,12:16:00,19545,19555,19545,19555,12
31/05/2010,12:17:00,19555,19555,19545,19545,10
31/05/2010,12:18:00,19540,19540,19540,19540,1
31/05/2010,12:19:00,19540,19540,19540,19540,5
31/05/2010,12:20:00,19545,19550,19545,19550,4
31/05/2010,12:21:00,19545,19550,19545,19550,2
31/05/2010,12:23:00,19545,19545,19540,19545,8
31/05/2010,12:24:00,19545,19545,19535,19535,4
31/05/2010,12:25:00,19535,19540,19535,19540,4
31/05/2010,12:26:00,19540,19540,19540,19540,2
31/05/2010,12:27:00,19540,19540,19540,19540,2
31/05/2010,12:28:00,19535,19540,19535,19540,3
31/05/2010,12:29:00,19540,19545,19540,19540,3
31/05/2010,12:30:00,19535,19535,19535,19535,1
31/05/2010,12:31:00,19535,19545,19535,19535,8
31/05/2010,12:32:00,19535,19535,19535,19535,3
31/05/2010,12:33:00,19535,19535,19525,19525,16
31/05/2010,12:34:00,19525,19525,19525,19525,1
31/05/2010,12:35:00,19530,19540,19530,19540,6
31/05/2010,12:37:00,19530,19530,19530,19530,2
31/05/2010,12:39:00,19525,19525,19515,19520,12
31/05/2010,12:41:00,19520,19520,19520,19520,1
31/05/2010,12:42:00,19520,19520,19515,19520,3
31/05/2010,12:43:00,19515,19515,19510,19510,14
31/05/2010,12:44:00,19510,19515,19505,19515,10
31/05/2010,12:45:00,19510,19510,19510,19510,2
31/05/2010,12:46:00,19510,19510,19510,19510,5
31/05/2010,12:47:00,19515,19515,19515,19515,1
31/05/2010,12:48:00,19515,19515,19510,19510,4
31/05/2010,12:49:00,19510,19510,19510,19510,3
31/05/2010,12:50:00,19505,19505,19505,19505,5
31/05/2010,12:51:00,19510,19510,19510,19510,3
31/05/2010,12:52:00,19510,19510,19510,19510,1
31/05/2010,12:53:00,19510,19510,19510,19510,3
31/05/2010,12:54:00,19515,19515,19515,19515,2
31/05/2010,12:55:00,19515,19515,19515,19515,2
31/05/2010,12:56:00,19520,19520,19515,19515,5
31/05/2010,12:57:00,19515,19515,19505,19505,12
31/05/2010,12:58:00,19515,19515,19510,19510,2
31/05/2010,12:59:00,19510,19510,19510,19510,1
31/05/2010,13:02:00,19510,19515,19510,19515,6
31/05/2010,13:03:00,19515,19520,19515,19515,11
31/05/2010,13:04:00,19515,19515,19510,19510,8
31/05/2010,13:05:00,19510,19510,19510,19510,1
31/05/2010,13:06:00,19515,19515,19505,19505,3
31/05/2010,13:07:00,19505,19510,19505,19510,3
31/05/2010,13:09:00,19510,19515,19510,19515,3
31/05/2010,13:10:00,19515,19515,19505,19505,3
31/05/2010,13:11:00,19505,19505,19500,19505,9
31/05/2010,13:12:00,19510,19520,19510,19520,9
31/05/2010,13:13:00,19515,19515,19515,19515,4
31/05/2010,13:14:00,19515,19515,19510,19510,3
31/05/2010,13:15:00,19515,19515,19515,19515,3
31/05/2010,13:20:00,19520,19520,19520,19520,7
31/05/2010,13:21:00,19520,19520,19515,19515,11
31/05/2010,13:22:00,19520,19520,19515,19515,3
31/05/2010,13:23:00,19515,19515,19515,19515,1
31/05/2010,13:24:00,19520,19520,19520,19520,2
31/05/2010,13:25:00,19525,19525,19525,19525,9
31/05/2010,13:26:00,19520,19520,19520,19520,2
31/05/2010,13:27:00,19515,19515,19515,19515,2
31/05/2010,13:28:00,19520,19525,19520,19525,3
31/05/2010,13:29:00,19520,19520,19520,19520,2
31/05/2010,13:30:00,19515,19520,19510,19510,6
31/05/2010,13:31:00,19515,19515,19515,19515,2
31/05/2010,13:34:00,19520,19520,19520,19520,3
31/05/2010,13:35:00,19525,19525,19520,19520,5
31/05/2010,13:36:00,19525,19525,19520,19520,2
31/05/2010,13:37:00,19520,19520,19520,19520,8
31/05/2010,13:38:00,19525,19530,19520,19520,8
31/05/2010,13:40:00,19525,19525,19525,19525,1
31/05/2010,13:43:00,19525,19530,19525,19530,5
31/05/2010,13:44:00,19530,19540,19530,19530,18
31/05/2010,13:45:00,19530,19530,19530,19530,2
31/05/2010,13:46:00,19530,19530,19530,19530,1
31/05/2010,13:47:00,19535,19535,19535,19535,1
31/05/2010,13:48:00,19530,19530,19530,19530,4
31/05/2010,13:49:00,19525,19525,19525,19525,5
31/05/2010,13:51:00,19530,19535,19530,19535,21
31/05/2010,13:52:00,19530,19535,19525,19535,8
31/05/2010,13:53:00,19530,19530,19530,19530,1
31/05/2010,13:54:00,19530,19530,19530,19530,1
31/05/2010,13:55:00,19530,19530,19530,19530,4
31/05/2010,13:56:00,19525,19530,19525,19530,2
31/05/2010,13:57:00,19535,19535,19535,19535,4
31/05/2010,13:58:00,19535,19535,19535,19535,2
31/05/2010,13:59:00,19540,19540,19535,19535,8
31/05/2010,14:00:00,19540,19560,19540,19550,115
31/05/2010,14:01:00,19560,19560,19550,19550,4
31/05/2010,14:02:00,19560,19560,19555,19560,6
31/05/2010,14:04:00,19560,19565,19560,19565,5
31/05/2010,14:05:00,19560,19580,19560,19570,43
31/05/2010,14:06:00,19580,19580,19575,19580,32
31/05/2010,14:07:00,19575,19580,19575,19575,5
31/05/2010,14:08:00,19575,19575,19565,19565,7
31/05/2010,14:09:00,19570,19570,19570,19570,1
31/05/2010,14:10:00,19565,19565,19555,19555,9
31/05/2010,14:11:00,19560,19560,19560,19560,4
31/05/2010,14:12:00,19560,19565,19560,19565,4
31/05/2010,14:14:00,19570,19570,19570,19570,1
31/05/2010,14:15:00,19570,19575,19565,19570,10
31/05/2010,14:16:00,19575,19575,19575,19575,1
31/05/2010,14:17:00,19575,19580,19575,19580,17
31/05/2010,14:18:00,19580,19580,19580,19580,1
31/05/2010,14:19:00,19580,19585,19580,19585,3
31/05/2010,14:20:00,19575,19595,19575,19585,19
31/05/2010,14:21:00,19585,19590,19585,19590,6
31/05/2010,14:22:00,19585,19585,19585,19585,7
31/05/2010,14:23:00,19580,19585,19580,19580,6
31/05/2010,14:24:00,19580,19585,19580,19585,3
31/05/2010,14:25:00,19585,19590,19580,19590,17
31/05/2010,14:26:00,19585,19590,19585,19590,2
31/05/2010,14:27:00,19590,19600,19590,19595,31
31/05/2010,14:28:00,19600,19600,19600,19600,5
31/05/2010,14:29:00,19600,19615,19600,19610,29
31/05/2010,14:30:00,19605,19610,19605,19605,11
31/05/2010,14:31:00,19610,19610,19590,19590,18
31/05/2010,14:32:00,19595,19595,19595,19595,2
31/05/2010,14:33:00,19590,19590,19590,19590,2
31/05/2010,14:34:00,19595,19595,19595,19595,1
31/05/2010,14:35:00,19590,19595,19590,19595,15
31/05/2010,14:36:00,19590,19595,19590,19595,3
31/05/2010,14:38:00,19600,19600,19595,19595,10
31/05/2010,14:39:00,19600,19600,19600,19600,1
31/05/2010,14:40:00,19595,19600,19595,19600,2
31/05/2010,14:41:00,19600,19600,19600,19600,4
31/05/2010,14:42:00,19595,19595,19595,19595,5
31/05/2010,14:44:00,19600,19600,19590,19590,4
31/05/2010,14:45:00,19585,19590,19585,19585,12
31/05/2010,14:46:00,19585,19585,19585,19585,2
31/05/2010,14:47:00,19585,19590,19585,19585,9
31/05/2010,14:48:00,19585,19585,19585,19585,2
31/05/2010,14:49:00,19580,19580,19580,19580,10
31/05/2010,14:50:00,19575,19585,19575,19580,6
31/05/2010,14:51:00,19580,19580,19580,19580,2
31/05/2010,14:52:00,19575,19575,19570,19570,6
31/05/2010,14:53:00,19570,19570,19565,19565,3
31/05/2010,14:56:00,19570,19570,19570,19570,2
31/05/2010,14:58:00,19570,19570,19565,19565,5
31/05/2010,14:59:00,19565,19565,19565,19565,1
31/05/2010,15:00:00,19565,19565,19565,19565,1
31/05/2010,15:01:00,19570,19570,19570,19570,6
31/05/2010,15:02:00,19570,19575,19565,19570,7
31/05/2010,15:03:00,19575,19575,19570,19575,4
31/05/2010,15:05:00,19580,19585,19580,19580,5
31/05/2010,15:06:00,19580,19580,19575,19575,3
31/05/2010,15:07:00,19570,19580,19570,19580,4
31/05/2010,15:08:00,19575,19575,19570,19570,8
31/05/2010,15:09:00,19565,19565,19565,19565,13
31/05/2010,15:10:00,19565,19565,19565,19565,1
31/05/2010,15:11:00,19565,19565,19560,19560,6
31/05/2010,15:12:00,19560,19560,19560,19560,1
31/05/2010,15:13:00,19565,19565,19565,19565,1
31/05/2010,15:15:00,19565,19565,19565,19565,1
31/05/2010,15:16:00,19560,19560,19560,19560,3
31/05/2010,15:17:00,19560,19560,19555,19555,22
31/05/2010,15:18:00,19555,19555,19555,19555,2
31/05/2010,15:19:00,19555,19555,19545,19545,7
31/05/2010,15:20:00,19545,19550,19535,19550,25
31/05/2010,15:21:00,19545,19545,19545,19545,5
31/05/2010,15:22:00,19540,19540,19540,19540,1
31/05/2010,15:23:00,19545,19550,19545,19550,8
31/05/2010,15:24:00,19550,19550,19545,19545,7
31/05/2010,15:25:00,19550,19555,19550,19555,11
31/05/2010,15:26:00,19550,19550,19550,19550,9
31/05/2010,15:27:00,19550,19555,19550,19555,9
31/05/2010,15:29:00,19560,19560,19560,19560,3
31/05/2010,15:30:00,19560,19560,19560,19560,5
31/05/2010,15:31:00,19555,19555,19555,19555,2
31/05/2010,15:32:00,19555,19555,19555,19555,1
31/05/2010,15:33:00,19560,19560,19560,19560,2
31/05/2010,15:34:00,19560,19560,19560,19560,1
31/05/2010,15:38:00,19555,19555,19555,19555,1
31/05/2010,15:41:00,19560,19560,19555,19555,2
31/05/2010,15:42:00,19560,19560,19560,19560,1
31/05/2010,15:44:00,19555,19555,19550,19550,10
31/05/2010,15:45:00,19555,19555,19555,19555,2
31/05/2010,15:46:00,19555,19555,19555,19555,1
31/05/2010,15:47:00,19555,19555,19545,19550,12
31/05/2010,15:48:00,19550,19550,19550,19550,3
31/05/2010,15:49:00,19550,19555,19550,19555,7
31/05/2010,15:50:00,19550,19550,19550,19550,4
31/05/2010,15:51:00,19545,19545,19545,19545,2
31/05/2010,15:52:00,19545,19550,19545,19550,5
31/05/2010,15:56:00,19545,19545,19540,19545,10
31/05/2010,15:57:00,19540,19540,19540,19540,3
31/05/2010,15:58:00,19540,19540,19540,19540,2
31/05/2010,15:59:00,19540,19540,19540,19540,10
31/05/2010,16:00:00,19540,19545,19530,19535,45
31/05/2010,16:01:00,19530,19540,19530,19535,3
31/05/2010,16:02:00,19535,19535,19535,19535,2
31/05/2010,16:03:00,19535,19535,19535,19535,2
31/05/2010,16:04:00,19535,19535,19535,19535,3
31/05/2010,16:05:00,19535,19535,19535,19535,1
31/05/2010,16:06:00,19530,19540,19530,19540,7
31/05/2010,16:07:00,19535,19540,19535,19540,2
31/05/2010,16:09:00,19545,19545,19545,19545,1
31/05/2010,16:10:00,19545,19545,19545,19545,3
31/05/2010,16:11:00,19550,19550,19550,19550,2
31/05/2010,16:12:00,19550,19550,19550,19550,2
31/05/2010,16:13:00,19550,19555,19550,19555,10
31/05/2010,16:14:00,19555,19560,19555,19560,9
31/05/2010,16:15:00,19560,19570,19560,19565,19
31/05/2010,16:16:00,19565,19565,19560,19565,8
31/05/2010,16:17:00,19560,19560,19555,19555,6
31/05/2010,16:18:00,19555,19555,19555,19555,1
31/05/2010,16:19:00,19555,19555,19555,19555,2
31/05/2010,16:20:00,19560,19565,19560,19565,12
31/05/2010,16:22:00,19560,19560,19560,19560,2
31/05/2010,16:24:00,19560,19565,19560,19565,2
31/05/2010,16:25:00,19565,19570,19560,19560,8
31/05/2010,16:27:00,19565,19565,19565,19565,2
31/05/2010,16:28:00,19560,19560,19560,19560,1
31/05/2010,16:29:00,19565,19570,19565,19565,13
31/05/2010,16:30:00,19565,19575,19565,19575,30
31/05/2010,16:31:00,19580,19585,19580,19585,26
31/05/2010,16:32:00,19585,19595,19585,19590,38
31/05/2010,16:33:00,19585,19590,19575,19580,21
31/05/2010,16:34:00,19585,19600,19585,19590,35
31/05/2010,16:35:00,19590,19600,19590,19600,26
31/05/2010,16:36:00,19595,19595,19595,19595,1
31/05/2010,16:37:00,19595,19600,19595,19600,16
31/05/2010,16:38:00,19600,19610,19600,19605,15
31/05/2010,16:39:00,19605,19605,19605,19605,5
31/05/2010,16:40:00,19610,19615,19610,19610,21
31/05/2010,16:41:00,19610,19610,19610,19610,13
31/05/2010,16:42:00,19610,19620,19610,19610,24
31/05/2010,16:43:00,19610,19610,19605,19605,14
31/05/2010,16:44:00,19610,19610,19610,19610,2
31/05/2010,16:45:00,19610,19610,19605,19605,15
31/05/2010,16:46:00,19610,19610,19600,19600,12
31/05/2010,16:47:00,19600,19600,19595,19595,13
31/05/2010,16:48:00,19595,19595,19590,19590,18
31/05/2010,16:50:00,19585,19590,19580,19590,5
31/05/2010,16:51:00,19585,19585,19585,19585,1
31/05/2010,16:52:00,19585,19590,19585,19590,5
31/05/2010,16:53:00,19590,19590,19575,19575,11
31/05/2010,16:54:00,19575,19580,19575,19580,10
31/05/2010,16:55:00,19575,19575,19565,19575,18
31/05/2010,16:56:00,19570,19570,19570,19570,13
31/05/2010,16:57:00,19570,19570,19570,19570,2
31/05/2010,16:59:00,19570,19580,19570,19570,16
31/05/2010,17:00:00,19565,19570,19550,19550,57
31/05/2010,17:01:00,19560,19560,19545,19545,19
31/05/2010,17:02:00,19545,19555,19545,19545,13
31/05/2010,17:03:00,19545,19545,19540,19545,15
31/05/2010,17:04:00,19540,19550,19540,19550,9
31/05/2010,17:05:00,19550,19550,19540,19540,41
31/05/2010,17:06:00,19545,19545,19540,19540,15
31/05/2010,17:07:00,19535,19535,19530,19535,33
31/05/2010,17:08:00,19535,19535,19535,19535,7
31/05/2010,17:09:00,19535,19535,19530,19530,6
31/05/2010,17:10:00,19535,19540,19535,19540,15
31/05/2010,17:11:00,19540,19545,19535,19540,7
31/05/2010,17:12:00,19545,19545,19540,19540,15
31/05/2010,17:13:00,19545,19545,19535,19535,10
31/05/2010,17:14:00,19540,19540,19535,19535,16
31/05/2010,17:15:00,19540,19540,19535,19535,11
31/05/2010,17:16:00,19535,19540,19535,19540,11
31/05/2010,17:17:00,19540,19540,19535,19540,9
31/05/2010,17:18:00,19535,19545,19535,19535,12
31/05/2010,17:19:00,19540,19545,19535,19535,13
31/05/2010,17:20:00,19535,19545,19535,19545,14
31/05/2010,17:21:00,19540,19545,19535,19540,10
31/05/2010,17:22:00,19545,19550,19535,19535,65
31/05/2010,17:23:00,19540,19540,19520,19525,27
31/05/2010,17:24:00,19525,19535,19525,19530,38
31/05/2010,17:25:00,19535,19565,19535,19555,52
31/05/2010,17:26:00,19560,19560,19540,19540,33
31/05/2010,17:27:00,19540,19555,19540,19555,13
31/05/2010,17:28:00,19555,19560,19550,19560,16
31/05/2010,17:29:00,19560,19570,19550,19550,102
31/05/2010,17:30:00,19550,19565,19540,19555,121
31/05/2010,17:31:00,19555,19555,19540,19540,15
31/05/2010,17:32:00,19535,19540,19535,19535,18
31/05/2010,17:33:00,19540,19540,19540,19540,1
31/05/2010,17:34:00,19540,19560,19540,19560,29
31/05/2010,17:35:00,19560,19565,19540,19540,49
31/05/2010,17:36:00,19540,19540,19530,19535,44
31/05/2010,17:37:00,19535,19540,19530,19540,19
31/05/2010,17:38:00,19540,19540,19530,19535,16
31/05/2010,17:39:00,19540,19620,19535,19600,113