DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/05/2009,17:30:00,19910,19930,19885,19895,125
12/05/2009,17:31:00,19890,19920,19890,19910,58
12/05/2009,17:32:00,19915,19930,19900,19930,45
12/05/2009,17:33:00,19920,19945,19920,19940,59
12/05/2009,17:34:00,19935,19940,19920,19935,36
12/05/2009,17:35:00,19930,19950,19930,19945,34
12/05/2009,17:36:00,19940,19940,19925,19940,42
12/05/2009,17:37:00,19940,19945,19925,19935,46
12/05/2009,17:38:00,19930,19935,19925,19930,16
12/05/2009,17:39:00,19925,19930,19905,19905,28
13/05/2009,09:00:00,20050,20125,20050,20070,157
13/05/2009,09:01:00,20070,20100,20055,20055,98
13/05/2009,09:02:00,20060,20065,20045,20050,97
13/05/2009,09:03:00,20045,20070,20035,20065,95
13/05/2009,09:04:00,20065,20070,20050,20050,26
13/05/2009,09:05:00,20050,20135,20045,20135,177
13/05/2009,09:06:00,20130,20135,20095,20105,58
13/05/2009,09:07:00,20105,20120,20100,20110,40
13/05/2009,09:08:00,20110,20115,20095,20100,41
13/05/2009,09:09:00,20105,20135,20100,20135,66
13/05/2009,09:10:00,20125,20130,20080,20080,91
13/05/2009,09:11:00,20080,20100,20080,20080,54
13/05/2009,09:12:00,20080,20080,20045,20060,62
13/05/2009,09:13:00,20055,20060,20045,20050,40
13/05/2009,09:14:00,20045,20050,20025,20025,51
13/05/2009,09:15:00,20030,20030,19990,19990,88
13/05/2009,09:16:00,19985,19990,19970,19975,77
13/05/2009,09:17:00,19980,19995,19975,19985,41
13/05/2009,09:18:00,19985,19985,19960,19975,67
13/05/2009,09:19:00,19970,19970,19950,19960,80
13/05/2009,09:20:00,19955,19975,19945,19970,48
13/05/2009,09:21:00,19975,19975,19955,19960,47
13/05/2009,09:22:00,19965,19965,19955,19965,28
13/05/2009,09:23:00,19965,19965,19950,19960,48
13/05/2009,09:24:00,19955,19970,19955,19960,48
13/05/2009,09:25:00,19960,19970,19960,19970,31
13/05/2009,09:26:00,19965,19970,19960,19965,22
13/05/2009,09:27:00,19960,19960,19930,19930,44
13/05/2009,09:28:00,19925,19925,19890,19895,129
13/05/2009,09:29:00,19890,19910,19885,19905,76
13/05/2009,09:30:00,19900,19900,19850,19855,79
13/05/2009,09:31:00,19860,19860,19825,19850,136
13/05/2009,09:32:00,19860,19870,19845,19845,55
13/05/2009,09:33:00,19840,19840,19790,19790,85
13/05/2009,09:34:00,19785,19785,19750,19755,142
13/05/2009,09:35:00,19765,19790,19755,19780,62
13/05/2009,09:36:00,19780,19835,19780,19830,68
13/05/2009,09:37:00,19825,19825,19750,19760,90
13/05/2009,09:38:00,19770,19775,19760,19775,44
13/05/2009,09:39:00,19775,19790,19770,19780,56
13/05/2009,09:40:00,19770,19795,19770,19785,71
13/05/2009,09:41:00,19790,19790,19785,19785,27
13/05/2009,09:42:00,19785,19805,19785,19795,38
13/05/2009,09:43:00,19800,19820,19795,19820,50
13/05/2009,09:44:00,19825,19835,19820,19825,33
13/05/2009,09:45:00,19830,19830,19820,19830,13
13/05/2009,09:46:00,19830,19855,19830,19855,23
13/05/2009,09:47:00,19850,19850,19835,19840,38
13/05/2009,09:48:00,19845,19845,19835,19845,10
13/05/2009,09:49:00,19845,19855,19830,19830,51
13/05/2009,09:50:00,19830,19840,19825,19825,42
13/05/2009,09:51:00,19830,19830,19805,19805,42
13/05/2009,09:52:00,19805,19805,19800,19800,43
13/05/2009,09:53:00,19805,19805,19785,19800,71
13/05/2009,09:54:00,19795,19810,19790,19810,33
13/05/2009,09:55:00,19810,19835,19810,19820,64
13/05/2009,09:56:00,19825,19825,19810,19820,27
13/05/2009,09:57:00,19825,19845,19825,19830,18
13/05/2009,09:58:00,19835,19840,19835,19840,23
13/05/2009,09:59:00,19840,19840,19830,19835,18
13/05/2009,10:00:00,19840,19840,19830,19840,19
13/05/2009,10:01:00,19840,19840,19835,19840,14
13/05/2009,10:02:00,19845,19855,19845,19850,35
13/05/2009,10:03:00,19850,19855,19835,19835,19
13/05/2009,10:04:00,19835,19835,19825,19835,34
13/05/2009,10:05:00,19835,19850,19835,19850,20
13/05/2009,10:06:00,19855,19860,19855,19860,24
13/05/2009,10:07:00,19855,19860,19850,19860,21
13/05/2009,10:08:00,19860,19870,19860,19865,41
13/05/2009,10:09:00,19870,19875,19860,19870,43
13/05/2009,10:10:00,19870,19885,19865,19885,60
13/05/2009,10:11:00,19890,19890,19885,19885,18
13/05/2009,10:12:00,19880,19885,19875,19875,26
13/05/2009,10:13:00,19875,19880,19865,19875,11
13/05/2009,10:14:00,19870,19870,19860,19870,31
13/05/2009,10:15:00,19870,19875,19865,19865,21
13/05/2009,10:16:00,19860,19865,19860,19865,9
13/05/2009,10:17:00,19865,19865,19860,19860,13
13/05/2009,10:18:00,19860,19860,19835,19840,36
13/05/2009,10:19:00,19840,19850,19840,19845,22
13/05/2009,10:20:00,19850,19850,19830,19835,11
13/05/2009,10:21:00,19835,19835,19790,19790,68
13/05/2009,10:22:00,19790,19790,19745,19750,81
13/05/2009,10:23:00,19745,19765,19740,19760,69
13/05/2009,10:24:00,19765,19775,19760,19775,53
13/05/2009,10:25:00,19775,19790,19775,19780,33
13/05/2009,10:26:00,19780,19785,19775,19775,21
13/05/2009,10:27:00,19770,19770,19770,19770,11
13/05/2009,10:28:00,19775,19775,19755,19755,28
13/05/2009,10:29:00,19755,19765,19755,19765,12
13/05/2009,10:30:00,19755,19770,19755,19770,14
13/05/2009,10:31:00,19770,19790,19770,19785,23
13/05/2009,10:32:00,19790,19795,19790,19790,22
13/05/2009,10:33:00,19795,19800,19790,19795,14
13/05/2009,10:34:00,19795,19800,19790,19800,34
13/05/2009,10:35:00,19800,19815,19800,19815,41
13/05/2009,10:36:00,19815,19825,19815,19825,21
13/05/2009,10:37:00,19825,19850,19825,19850,81
13/05/2009,10:38:00,19850,19860,19845,19860,32
13/05/2009,10:39:00,19860,19860,19850,19850,15
13/05/2009,10:40:00,19860,19890,19850,19880,90
13/05/2009,10:41:00,19890,19900,19865,19865,91
13/05/2009,10:42:00,19870,19890,19870,19890,42
13/05/2009,10:43:00,19895,19900,19890,19895,49
13/05/2009,10:44:00,19900,19910,19895,19895,26
13/05/2009,10:45:00,19895,19915,19890,19900,69
13/05/2009,10:46:00,19900,19900,19880,19890,32
13/05/2009,10:47:00,19890,19895,19890,19895,9
13/05/2009,10:48:00,19895,19905,19890,19905,26
13/05/2009,10:49:00,19900,19920,19900,19915,34
13/05/2009,10:50:00,19915,19925,19910,19915,28
13/05/2009,10:51:00,19915,19920,19905,19915,23
13/05/2009,10:52:00,19920,19920,19910,19910,9
13/05/2009,10:53:00,19905,19910,19905,19910,17
13/05/2009,10:54:00,19910,19910,19895,19895,27
13/05/2009,10:55:00,19890,19895,19890,19890,35
13/05/2009,10:56:00,19885,19890,19880,19885,14
13/05/2009,10:57:00,19890,19890,19870,19880,57
13/05/2009,10:58:00,19885,19890,19885,19890,9
13/05/2009,10:59:00,19890,19890,19850,19850,41
13/05/2009,11:00:00,19845,19850,19835,19845,65
13/05/2009,11:01:00,19840,19845,19820,19820,27
13/05/2009,11:02:00,19820,19845,19820,19840,47
13/05/2009,11:03:00,19845,19850,19835,19850,18
13/05/2009,11:04:00,19855,19870,19850,19870,20
13/05/2009,11:05:00,19870,19885,19870,19880,124
13/05/2009,11:06:00,19880,19885,19880,19885,12
13/05/2009,11:07:00,19880,19885,19870,19875,20
13/05/2009,11:08:00,19880,19905,19880,19900,36
13/05/2009,11:09:00,19900,19900,19890,19895,19
13/05/2009,11:10:00,19900,19915,19890,19910,33
13/05/2009,11:11:00,19915,19925,19910,19910,69
13/05/2009,11:12:00,19915,19915,19895,19910,25
13/05/2009,11:13:00,19905,19915,19900,19900,16
13/05/2009,11:14:00,19900,19910,19900,19900,10
13/05/2009,11:15:00,19905,19910,19905,19910,5
13/05/2009,11:16:00,19905,19905,19875,19885,31
13/05/2009,11:17:00,19885,19885,19880,19880,5
13/05/2009,11:18:00,19875,19880,19855,19855,30
13/05/2009,11:19:00,19850,19855,19835,19850,79
13/05/2009,11:20:00,19850,19855,19840,19855,13
13/05/2009,11:21:00,19850,19860,19850,19855,20
13/05/2009,11:22:00,19855,19870,19855,19870,16
13/05/2009,11:23:00,19875,19875,19855,19860,15
13/05/2009,11:24:00,19865,19870,19865,19870,4
13/05/2009,11:25:00,19860,19860,19860,19860,4
13/05/2009,11:26:00,19865,19885,19865,19880,9
13/05/2009,11:27:00,19875,19875,19870,19870,3
13/05/2009,11:28:00,19870,19870,19860,19860,15
13/05/2009,11:29:00,19855,19860,19855,19860,9
13/05/2009,11:30:00,19860,19860,19800,19800,102
13/05/2009,11:31:00,19800,19825,19795,19825,40
13/05/2009,11:32:00,19830,19830,19815,19830,27
13/05/2009,11:33:00,19830,19840,19830,19830,35
13/05/2009,11:34:00,19825,19830,19825,19825,9
13/05/2009,11:35:00,19820,19820,19785,19790,62
13/05/2009,11:36:00,19795,19800,19790,19790,18
13/05/2009,11:37:00,19795,19820,19795,19815,32
13/05/2009,11:38:00,19820,19825,19820,19820,18
13/05/2009,11:39:00,19820,19825,19810,19810,17
13/05/2009,11:40:00,19805,19805,19795,19800,37
13/05/2009,11:41:00,19800,19800,19785,19785,14
13/05/2009,11:42:00,19780,19790,19770,19790,24
13/05/2009,11:43:00,19790,19790,19775,19780,12
13/05/2009,11:44:00,19780,19795,19780,19790,11
13/05/2009,11:45:00,19790,19800,19780,19790,27
13/05/2009,11:46:00,19785,19785,19775,19775,14
13/05/2009,11:47:00,19775,19775,19755,19755,36
13/05/2009,11:48:00,19760,19765,19755,19755,11
13/05/2009,11:49:00,19755,19760,19740,19760,46
13/05/2009,11:50:00,19750,19755,19740,19740,37
13/05/2009,11:51:00,19740,19750,19740,19750,12
13/05/2009,11:52:00,19755,19755,19745,19745,17
13/05/2009,11:53:00,19745,19745,19720,19725,74
13/05/2009,11:54:00,19720,19725,19695,19705,96
13/05/2009,11:55:00,19705,19705,19670,19670,107
13/05/2009,11:56:00,19670,19685,19670,19680,62
13/05/2009,11:57:00,19680,19690,19680,19685,17
13/05/2009,11:58:00,19680,19700,19675,19695,43
13/05/2009,11:59:00,19690,19710,19690,19710,18
13/05/2009,12:00:00,19705,19705,19685,19690,64
13/05/2009,12:01:00,19690,19695,19690,19690,14
13/05/2009,12:02:00,19685,19690,19670,19685,71
13/05/2009,12:03:00,19680,19685,19665,19685,33
13/05/2009,12:04:00,19685,19705,19680,19705,37
13/05/2009,12:05:00,19705,19710,19685,19685,38
13/05/2009,12:06:00,19695,19695,19685,19695,16
13/05/2009,12:07:00,19695,19700,19695,19700,13
13/05/2009,12:08:00,19695,19700,19695,19695,13
13/05/2009,12:09:00,19690,19715,19690,19715,61
13/05/2009,12:10:00,19720,19730,19720,19725,26
13/05/2009,12:11:00,19730,19735,19730,19735,20
13/05/2009,12:12:00,19730,19730,19700,19700,29
13/05/2009,12:13:00,19700,19705,19700,19705,22
13/05/2009,12:14:00,19700,19700,19670,19675,31
13/05/2009,12:15:00,19670,19670,19640,19650,136
13/05/2009,12:16:00,19655,19665,19655,19660,22
13/05/2009,12:17:00,19655,19665,19650,19650,16
13/05/2009,12:18:00,19650,19655,19645,19650,14
13/05/2009,12:19:00,19645,19655,19645,19655,14
13/05/2009,12:20:00,19650,19675,19650,19675,27
13/05/2009,12:21:00,19685,19690,19680,19685,28
13/05/2009,12:22:00,19690,19720,19685,19705,34
13/05/2009,12:23:00,19700,19700,19675,19685,28
13/05/2009,12:24:00,19685,19685,19670,19670,14
13/05/2009,12:25:00,19680,19685,19665,19670,21
13/05/2009,12:26:00,19670,19670,19650,19650,42
13/05/2009,12:27:00,19660,19660,19635,19635,38
13/05/2009,12:28:00,19635,19645,19630,19645,36
13/05/2009,12:29:00,19645,19645,19635,19645,20
13/05/2009,12:30:00,19645,19655,19630,19630,22
13/05/2009,12:31:00,19630,19640,19625,19640,31
13/05/2009,12:32:00,19640,19655,19640,19655,14
13/05/2009,12:33:00,19650,19650,19645,19650,8
13/05/2009,12:34:00,19650,19655,19650,19655,4
13/05/2009,12:35:00,19660,19675,19660,19665,21
13/05/2009,12:36:00,19660,19660,19635,19640,25
13/05/2009,12:37:00,19635,19645,19635,19645,12
13/05/2009,12:38:00,19645,19645,19645,19645,11
13/05/2009,12:39:00,19640,19645,19630,19630,23
13/05/2009,12:40:00,19630,19640,19630,19635,10
13/05/2009,12:41:00,19640,19650,19640,19645,27
13/05/2009,12:42:00,19650,19650,19635,19640,37
13/05/2009,12:43:00,19635,19640,19595,19600,100
13/05/2009,12:44:00,19600,19605,19570,19570,49
13/05/2009,12:45:00,19575,19575,19550,19555,78
13/05/2009,12:46:00,19550,19550,19525,19530,47
13/05/2009,12:47:00,19525,19530,19510,19530,101
13/05/2009,12:48:00,19525,19550,19520,19550,41
13/05/2009,12:49:00,19550,19565,19550,19555,47
13/05/2009,12:50:00,19565,19570,19550,19550,21
13/05/2009,12:51:00,19550,19550,19540,19540,22
13/05/2009,12:52:00,19540,19560,19540,19555,26
13/05/2009,12:53:00,19560,19560,19550,19550,6
13/05/2009,12:54:00,19550,19555,19545,19555,14
13/05/2009,12:55:00,19550,19555,19540,19545,15
13/05/2009,12:56:00,19550,19550,19550,19550,6
13/05/2009,12:57:00,19550,19550,19545,19550,10
13/05/2009,12:58:00,19550,19550,19540,19540,7
13/05/2009,12:59:00,19550,19565,19545,19565,23
13/05/2009,13:00:00,19560,19565,19555,19560,24
13/05/2009,13:01:00,19560,19565,19550,19550,32
13/05/2009,13:02:00,19560,19565,19555,19555,12
13/05/2009,13:03:00,19565,19570,19545,19555,20
13/05/2009,13:04:00,19555,19560,19545,19555,14
13/05/2009,13:05:00,19550,19565,19550,19560,28
13/05/2009,13:06:00,19565,19580,19565,19575,16
13/05/2009,13:07:00,19580,19595,19580,19590,25
13/05/2009,13:08:00,19595,19605,19595,19595,47
13/05/2009,13:09:00,19595,19600,19575,19575,32
13/05/2009,13:10:00,19570,19570,19565,19565,19
13/05/2009,13:11:00,19565,19565,19560,19560,12
13/05/2009,13:12:00,19555,19560,19555,19560,4
13/05/2009,13:13:00,19560,19570,19550,19550,18
13/05/2009,13:14:00,19545,19545,19520,19530,47
13/05/2009,13:15:00,19520,19520,19425,19440,151
13/05/2009,13:16:00,19430,19440,19415,19425,132
13/05/2009,13:17:00,19430,19470,19420,19450,127
13/05/2009,13:18:00,19450,19455,19445,19450,21
13/05/2009,13:19:00,19455,19465,19450,19450,14
13/05/2009,13:20:00,19450,19460,19440,19445,57
13/05/2009,13:21:00,19445,19450,19410,19420,46
13/05/2009,13:22:00,19420,19440,19410,19435,63
13/05/2009,13:23:00,19425,19435,19425,19430,6
13/05/2009,13:24:00,19435,19440,19430,19440,9
13/05/2009,13:25:00,19435,19450,19425,19425,52
13/05/2009,13:26:00,19435,19445,19430,19435,18
13/05/2009,13:27:00,19430,19445,19430,19440,15
13/05/2009,13:28:00,19450,19455,19425,19425,27
13/05/2009,13:29:00,19425,19440,19420,19440,75
13/05/2009,13:30:00,19435,19445,19435,19440,6
13/05/2009,13:31:00,19440,19450,19435,19440,14
13/05/2009,13:32:00,19445,19445,19400,19400,62
13/05/2009,13:33:00,19405,19405,19370,19375,60
13/05/2009,13:34:00,19370,19375,19350,19370,59
13/05/2009,13:35:00,19370,19370,19350,19355,32
13/05/2009,13:36:00,19360,19370,19360,19370,36
13/05/2009,13:37:00,19365,19380,19360,19360,74
13/05/2009,13:38:00,19360,19385,19360,19385,37
13/05/2009,13:39:00,19385,19395,19380,19390,27
13/05/2009,13:40:00,19395,19395,19360,19385,32
13/05/2009,13:41:00,19385,19390,19380,19390,35
13/05/2009,13:42:00,19395,19395,19385,19385,7
13/05/2009,13:43:00,19390,19390,19380,19385,16
13/05/2009,13:44:00,19390,19405,19390,19405,8
13/05/2009,13:45:00,19400,19415,19400,19410,30
13/05/2009,13:46:00,19410,19410,19400,19410,12
13/05/2009,13:47:00,19415,19420,19415,19420,12
13/05/2009,13:48:00,19420,19425,19415,19415,29
13/05/2009,13:49:00,19420,19420,19400,19400,16
13/05/2009,13:50:00,19405,19415,19400,19400,23
13/05/2009,13:51:00,19390,19405,19390,19400,18
13/05/2009,13:52:00,19400,19405,19400,19405,9
13/05/2009,13:53:00,19395,19395,19370,19375,22
13/05/2009,13:54:00,19375,19390,19375,19385,16
13/05/2009,13:55:00,19385,19385,19370,19370,7
13/05/2009,13:56:00,19375,19375,19370,19370,12
13/05/2009,13:57:00,19365,19370,19355,19360,24
13/05/2009,13:58:00,19355,19360,19340,19360,83
13/05/2009,13:59:00,19365,19370,19360,19360,31
13/05/2009,14:00:00,19360,19375,19345,19370,37
13/05/2009,14:01:00,19370,19375,19350,19355,24
13/05/2009,14:02:00,19355,19355,19325,19330,44
13/05/2009,14:03:00,19335,19350,19335,19345,21
13/05/2009,14:04:00,19345,19360,19340,19360,17
13/05/2009,14:05:00,19365,19375,19360,19370,35
13/05/2009,14:06:00,19375,19385,19370,19370,33
13/05/2009,14:07:00,19370,19370,19350,19355,13
13/05/2009,14:08:00,19355,19360,19350,19360,8
13/05/2009,14:09:00,19360,19360,19355,19360,6
13/05/2009,14:10:00,19360,19365,19355,19355,9
13/05/2009,14:11:00,19365,19365,19355,19365,11
13/05/2009,14:12:00,19360,19360,19345,19355,8
13/05/2009,14:13:00,19360,19360,19355,19355,7
13/05/2009,14:14:00,19360,19370,19360,19360,18
13/05/2009,14:15:00,19360,19360,19360,19360,1
13/05/2009,14:16:00,19370,19370,19360,19360,23
13/05/2009,14:17:00,19355,19375,19355,19370,1768
13/05/2009,14:18:00,19380,19400,19380,19380,62
13/05/2009,14:19:00,19380,19380,19370,19370,21
13/05/2009,14:20:00,19370,19375,19370,19375,8
13/05/2009,14:21:00,19370,19370,19365,19365,19
13/05/2009,14:22:00,19365,19365,19350,19350,38
13/05/2009,14:23:00,19350,19355,19335,19345,61
13/05/2009,14:24:00,19345,19350,19290,19295,112
13/05/2009,14:25:00,19290,19295,19260,19280,121
13/05/2009,14:26:00,19280,19305,19280,19295,59
13/05/2009,14:27:00,19290,19300,19285,19300,39
13/05/2009,14:28:00,19305,19310,19290,19295,21
13/05/2009,14:29:00,19310,19355,19295,19330,53
13/05/2009,14:30:00,19325,19325,19220,19260,177
13/05/2009,14:31:00,19270,19270,19215,19220,69
13/05/2009,14:32:00,19230,19230,19190,19190,152
13/05/2009,14:33:00,19200,19210,19190,19195,119
13/05/2009,14:34:00,19195,19215,19180,19185,87
13/05/2009,14:35:00,19185,19185,19110,19120,258
13/05/2009,14:36:00,19120,19135,19110,19125,83
13/05/2009,14:37:00,19130,19165,19115,19150,119
13/05/2009,14:38:00,19150,19155,19135,19150,55
13/05/2009,14:39:00,19145,19165,19145,19165,18
13/05/2009,14:40:00,19165,19195,19165,19185,77
13/05/2009,14:41:00,19180,19185,19170,19180,49
13/05/2009,14:42:00,19180,19195,19170,19190,53
13/05/2009,14:43:00,19190,19190,19175,19180,59
13/05/2009,14:44:00,19180,19200,19170,19200,43
13/05/2009,14:45:00,19195,19230,19195,19215,78
13/05/2009,14:46:00,19210,19225,19185,19190,44
13/05/2009,14:47:00,19190,19225,19190,19220,57
13/05/2009,14:48:00,19220,19235,19220,19220,66
13/05/2009,14:49:00,19225,19250,19225,19250,86
13/05/2009,14:50:00,19245,19250,19235,19235,96
13/05/2009,14:51:00,19240,19240,19225,19225,14
13/05/2009,14:52:00,19225,19235,19215,19225,58
13/05/2009,14:53:00,19230,19245,19225,19225,38
13/05/2009,14:54:00,19230,19235,19230,19235,5
13/05/2009,14:55:00,19235,19235,19220,19225,21
13/05/2009,14:56:00,19225,19235,19220,19225,25
13/05/2009,14:57:00,19225,19245,19220,19245,17
13/05/2009,14:58:00,19240,19245,19230,19230,25
13/05/2009,14:59:00,19230,19245,19230,19245,13
13/05/2009,15:00:00,19245,19245,19235,19240,34
13/05/2009,15:01:00,19230,19230,19215,19225,29
13/05/2009,15:02:00,19220,19225,19215,19225,21
13/05/2009,15:03:00,19225,19225,19215,19215,14
13/05/2009,15:04:00,19215,19220,19210,19210,8
13/05/2009,15:05:00,19210,19210,19195,19200,28
13/05/2009,15:06:00,19190,19195,19170,19170,38
13/05/2009,15:07:00,19165,19170,19145,19145,43
13/05/2009,15:08:00,19145,19155,19140,19150,26
13/05/2009,15:09:00,19150,19170,19150,19160,40
13/05/2009,15:10:00,19160,19175,19155,19160,47
13/05/2009,15:11:00,19160,19160,19155,19155,8
13/05/2009,15:12:00,19155,19160,19135,19135,50
13/05/2009,15:13:00,19135,19140,19120,19140,38
13/05/2009,15:14:00,19140,19145,19135,19135,18
13/05/2009,15:15:00,19130,19140,19130,19140,11
13/05/2009,15:16:00,19140,19150,19140,19140,23
13/05/2009,15:17:00,19135,19150,19135,19140,22
13/05/2009,15:18:00,19135,19140,19135,19140,8
13/05/2009,15:19:00,19135,19145,19125,19130,19
13/05/2009,15:20:00,19125,19125,19120,19120,20
13/05/2009,15:21:00,19115,19150,19115,19145,56
13/05/2009,15:22:00,19150,19175,19150,19170,61
13/05/2009,15:23:00,19175,19175,19165,19165,21
13/05/2009,15:24:00,19170,19170,19160,19170,24
13/05/2009,15:25:00,19170,19180,19170,19180,16
13/05/2009,15:26:00,19180,19190,19180,19185,13
13/05/2009,15:27:00,19190,19205,19190,19195,89
13/05/2009,15:28:00,19200,19230,19200,19220,43
13/05/2009,15:29:00,19220,19235,19220,19235,34
13/05/2009,15:30:00,19235,19235,19225,19225,9
13/05/2009,15:31:00,19220,19225,19210,19210,77
13/05/2009,15:32:00,19215,19215,19200,19210,50
13/05/2009,15:33:00,19210,19220,19200,19215,24
13/05/2009,15:34:00,19220,19230,19210,19225,20
13/05/2009,15:35:00,19220,19230,19205,19225,56
13/05/2009,15:36:00,19230,19230,19205,19205,31
13/05/2009,15:37:00,19210,19220,19205,19210,17
13/05/2009,15:38:00,19210,19210,19180,19195,43
13/05/2009,15:39:00,19195,19210,19185,19210,29
13/05/2009,15:40:00,19215,19220,19210,19210,40
13/05/2009,15:41:00,19215,19220,19180,19185,37
13/05/2009,15:42:00,19185,19225,19185,19220,59
13/05/2009,15:43:00,19215,19220,19215,19220,10
13/05/2009,15:44:00,19225,19245,19220,19235,26
13/05/2009,15:45:00,19235,19240,19200,19205,55
13/05/2009,15:46:00,19205,19210,19185,19200,56
13/05/2009,15:47:00,19195,19200,19170,19200,77
13/05/2009,15:48:00,19200,19205,19195,19205,15
13/05/2009,15:49:00,19205,19235,19205,19230,69
13/05/2009,15:50:00,19230,19240,19215,19215,72
13/05/2009,15:51:00,19225,19240,19225,19235,46
13/05/2009,15:52:00,19235,19235,19205,19205,35
13/05/2009,15:53:00,19200,19215,19200,19205,39
13/05/2009,15:54:00,19210,19220,19200,19220,22
13/05/2009,15:55:00,19225,19225,19215,19225,11
13/05/2009,15:56:00,19220,19230,19220,19220,9
13/05/2009,15:57:00,19225,19235,19225,19230,21
13/05/2009,15:58:00,19235,19245,19230,19230,10
13/05/2009,15:59:00,19235,19240,19225,19235,15
13/05/2009,16:00:00,19225,19230,19200,19200,35
13/05/2009,16:01:00,19200,19205,19160,19165,139
13/05/2009,16:02:00,19160,19170,19160,19170,46
13/05/2009,16:03:00,19170,19170,19145,19150,69
13/05/2009,16:04:00,19155,19170,19145,19170,23
13/05/2009,16:05:00,19170,19170,19160,19170,22
13/05/2009,16:06:00,19170,19200,19170,19200,50
13/05/2009,16:07:00,19200,19200,19185,19185,40
13/05/2009,16:08:00,19190,19190,19180,19185,9
13/05/2009,16:09:00,19195,19200,19170,19180,70
13/05/2009,16:10:00,19175,19210,19175,19200,41
13/05/2009,16:11:00,19195,19210,19195,19210,14
13/05/2009,16:12:00,19210,19215,19195,19200,28
13/05/2009,16:13:00,19195,19205,19190,19195,19
13/05/2009,16:14:00,19195,19205,19190,19200,18
13/05/2009,16:15:00,19195,19220,19195,19220,42
13/05/2009,16:16:00,19215,19230,19200,19215,34
13/05/2009,16:17:00,19210,19210,19190,19195,13
13/05/2009,16:18:00,19185,19190,19175,19190,31
13/05/2009,16:19:00,19185,19185,19155,19165,57
13/05/2009,16:20:00,19165,19165,19150,19160,33
13/05/2009,16:21:00,19155,19170,19150,19150,50
13/05/2009,16:22:00,19155,19165,19135,19135,54
13/05/2009,16:23:00,19135,19140,19105,19105,67
13/05/2009,16:24:00,19105,19130,19105,19130,78
13/05/2009,16:25:00,19130,19150,19130,19140,44
13/05/2009,16:26:00,19145,19160,19140,19140,32
13/05/2009,16:27:00,19135,19150,19135,19140,19
13/05/2009,16:28:00,19140,19140,19095,19100,70
13/05/2009,16:29:00,19105,19130,19100,19130,61
13/05/2009,16:30:00,19135,19150,19110,19115,52
13/05/2009,16:31:00,19115,19140,19110,19125,72
13/05/2009,16:32:00,19120,19125,19115,19125,37
13/05/2009,16:33:00,19125,19125,19105,19120,42
13/05/2009,16:34:00,19125,19150,19125,19150,19
13/05/2009,16:35:00,19150,19170,19120,19120,72
13/05/2009,16:36:00,19135,19135,19130,19135,10
13/05/2009,16:37:00,19120,19125,19110,19115,41
13/05/2009,16:38:00,19120,19125,19110,19120,35
13/05/2009,16:39:00,19130,19135,19115,19115,28
13/05/2009,16:40:00,19120,19120,19055,19060,191
13/05/2009,16:41:00,19070,19070,19025,19025,99
13/05/2009,16:42:00,19030,19030,19015,19015,226
13/05/2009,16:43:00,19010,19025,19005,19025,96
13/05/2009,16:44:00,19025,19035,19015,19020,71
13/05/2009,16:45:00,19020,19020,19000,19005,173
13/05/2009,16:46:00,19010,19020,19010,19010,54
13/05/2009,16:47:00,19005,19005,18970,18985,134
13/05/2009,16:48:00,18980,19010,18975,19010,60
13/05/2009,16:49:00,19015,19030,19010,19030,47
13/05/2009,16:50:00,19025,19035,19010,19025,38
13/05/2009,16:51:00,19025,19045,19025,19040,26
13/05/2009,16:52:00,19045,19055,19025,19035,206
13/05/2009,16:53:00,19030,19030,19015,19020,18
13/05/2009,16:54:00,19020,19025,19020,19020,11
13/05/2009,16:55:00,19020,19020,19000,19000,30
13/05/2009,16:56:00,19000,19030,19000,19030,44
13/05/2009,16:57:00,19020,19020,19005,19020,19
13/05/2009,16:58:00,19020,19030,19005,19005,41
13/05/2009,16:59:00,19010,19015,18965,18965,65
13/05/2009,17:00:00,18965,18975,18940,18950,112
13/05/2009,17:01:00,18950,18960,18945,18955,62
13/05/2009,17:02:00,18945,18985,18945,18975,85
13/05/2009,17:03:00,18975,19000,18970,18980,34
13/05/2009,17:04:00,18980,18980,18975,18975,22
13/05/2009,17:05:00,18985,18985,18955,18960,35
13/05/2009,17:06:00,18960,18960,18950,18950,21
13/05/2009,17:07:00,18955,18965,18935,18935,76
13/05/2009,17:08:00,18930,18950,18925,18940,68
13/05/2009,17:09:00,18935,18950,18930,18935,53
13/05/2009,17:10:00,18935,18945,18930,18945,50
13/05/2009,17:11:00,18945,18945,18930,18945,40
13/05/2009,17:12:00,18945,18945,18925,18935,172
13/05/2009,17:13:00,18940,18960,18925,18930,97
13/05/2009,17:14:00,18935,18945,18930,18930,54
13/05/2009,17:15:00,18925,18930,18905,18915,86
13/05/2009,17:16:00,18915,18915,18870,18895,98
13/05/2009,17:17:00,18895,18895,18860,18870,77
13/05/2009,17:18:00,18870,18870,18845,18860,156
13/05/2009,17:19:00,18855,18875,18855,18875,55
13/05/2009,17:20:00,18880,18885,18875,18885,55
13/05/2009,17:21:00,18885,18900,18880,18885,65
13/05/2009,17:22:00,18885,18890,18865,18870,40
13/05/2009,17:23:00,18880,18900,18875,18900,60
13/05/2009,17:24:00,18900,18900,18885,18890,44
13/05/2009,17:25:00,18885,18920,18870,18915,98
13/05/2009,17:26:00,18920,18925,18890,18900,84
13/05/2009,17:27:00,18900,18925,18890,18905,103
13/05/2009,17:28:00,18905,18915,18900,18905,29
13/05/2009,17:29:00,18910,18940,18905,18935,97
13/05/2009,17:30:00,18945,18955,18920,18930,97
13/05/2009,17:31:00,18925,18925,18910,18915,45
13/05/2009,17:32:00,18920,18925,18910,18915,32
13/05/2009,17:33:00,18920,18935,18915,18935,25
13/05/2009,17:34:00,18930,18935,18900,18905,79
13/05/2009,17:35:00,18905,18915,18850,18885,324
13/05/2009,17:36:00,18895,18900,18865,18880,64
13/05/2009,17:37:00,18885,18900,18880,18900,36
13/05/2009,17:38:00,18905,18915,18895,18910,60
13/05/2009,17:39:00,18910,18920,18890,18905,76