DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
14/05/2009,09.00.00,18890,18890,18780,18780,34
14/05/2009,09.01.00,18860,18890,18825,18875,116
14/05/2009,09.02.00,18885,18945,18880,18935,127
14/05/2009,09.03.00,18930,18940,18915,18930,83
14/05/2009,09.04.00,18930,18935,18910,18910,47
14/05/2009,09.05.00,18915,18915,18855,18865,195
14/05/2009,09.06.00,18865,18870,18810,18810,68
14/05/2009,09.07.00,18810,18815,18785,18795,68
14/05/2009,09.08.00,18795,18820,18790,18820,102
14/05/2009,09.09.00,18815,18825,18785,18785,77
14/05/2009,09.10.00,18790,18790,18745,18755,121
14/05/2009,09.11.00,18755,18770,18670,18680,122
14/05/2009,09.12.00,18675,18675,18575,18580,172
14/05/2009,09.13.00,18575,18600,18570,18600,144
14/05/2009,09.14.00,18600,18610,18575,18590,138
14/05/2009,09.15.00,18585,18590,18510,18530,197
14/05/2009,09.16.00,18525,18565,18525,18560,123
14/05/2009,09.17.00,18560,18575,18535,18545,105
14/05/2009,09.18.00,18540,18590,18540,18580,78
14/05/2009,09.19.00,18585,18605,18575,18590,89
14/05/2009,09.20.00,18595,18635,18595,18635,61
14/05/2009,09.21.00,18635,18635,18605,18610,115
14/05/2009,09.22.00,18600,18620,18595,18610,47
14/05/2009,09.23.00,18610,18645,18610,18645,43
14/05/2009,09.24.00,18645,18650,18615,18625,56
14/05/2009,09.25.00,18630,18645,18610,18630,76
14/05/2009,09.26.00,18625,18635,18605,18625,49
14/05/2009,09.27.00,18615,18615,18565,18565,93
14/05/2009,09.28.00,18570,18580,18550,18565,73
14/05/2009,09.29.00,18560,18610,18560,18610,62
14/05/2009,09.30.00,18605,18605,18585,18600,37
14/05/2009,09.31.00,18600,18610,18595,18600,25
14/05/2009,09.32.00,18595,18625,18575,18625,84
14/05/2009,09.33.00,18625,18645,18625,18635,55
14/05/2009,09.34.00,18630,18675,18630,18660,94
14/05/2009,09.35.00,18665,18680,18655,18655,55
14/05/2009,09.36.00,18660,18675,18660,18670,28
14/05/2009,09.37.00,18670,18680,18665,18670,22
14/05/2009,09.38.00,18665,18675,18665,18675,26
14/05/2009,09.39.00,18670,18670,18650,18650,41
14/05/2009,09.40.00,18665,18685,18665,18685,49
14/05/2009,09.41.00,18680,18720,18680,18720,65
14/05/2009,09.42.00,18720,18730,18710,18715,94
14/05/2009,09.43.00,18720,18780,18720,18780,89
14/05/2009,09.44.00,18780,18790,18755,18765,49
14/05/2009,09.45.00,18765,18780,18755,18765,60
14/05/2009,09.46.00,18770,18790,18770,18780,43
14/05/2009,09.47.00,18785,18795,18780,18795,56
14/05/2009,09.48.00,18785,18795,18775,18780,65
14/05/2009,09.49.00,18775,18775,18750,18760,81
14/05/2009,09.50.00,18760,18775,18755,18775,66
14/05/2009,09.51.00,18770,18775,18765,18765,29
14/05/2009,09.52.00,18765,18780,18760,18775,44
14/05/2009,09.53.00,18775,18795,18770,18775,39
14/05/2009,09.54.00,18775,18795,18770,18795,44
14/05/2009,09.55.00,18800,18820,18785,18790,95
14/05/2009,09.56.00,18790,18800,18760,18765,60
14/05/2009,09.57.00,18770,18785,18770,18785,18
14/05/2009,09.58.00,18780,18800,18775,18795,25
14/05/2009,09.59.00,18790,18810,18785,18810,37
14/05/2009,10.00.00,18805,18810,18800,18810,51
14/05/2009,10.01.00,18810,18810,18800,18810,34
14/05/2009,10.02.00,18800,18800,18785,18800,38
14/05/2009,10.03.00,18795,18825,18795,18825,46
14/05/2009,10.04.00,18820,18835,18815,18825,48
14/05/2009,10.05.00,18825,18860,18825,18845,72
14/05/2009,10.06.00,18845,18865,18845,18865,59
14/05/2009,10.07.00,18865,18885,18865,18875,51
14/05/2009,10.08.00,18875,18875,18860,18860,73
14/05/2009,10.09.00,18860,18860,18850,18855,42
14/05/2009,10.10.00,18855,18860,18815,18815,40
14/05/2009,10.11.00,18820,18840,18805,18830,69
14/05/2009,10.12.00,18830,18830,18825,18825,4
14/05/2009,10.13.00,18820,18845,18820,18845,21
14/05/2009,10.14.00,18845,18870,18845,18855,51
14/05/2009,10.15.00,18855,18885,18855,18865,64
14/05/2009,10.16.00,18865,18880,18860,18880,29
14/05/2009,10.17.00,18885,18915,18885,18890,93
14/05/2009,10.18.00,18895,18910,18885,18910,60
14/05/2009,10.19.00,18915,18950,18915,18930,228
14/05/2009,10.20.00,18925,18960,18920,18960,98
14/05/2009,10.21.00,18965,18980,18960,18965,130
14/05/2009,10.22.00,18965,18990,18960,18990,61
14/05/2009,10.23.00,18990,18995,18965,18970,60
14/05/2009,10.24.00,18975,18980,18960,18960,26
14/05/2009,10.25.00,18960,18980,18950,18970,56
14/05/2009,10.26.00,18960,18975,18955,18960,20
14/05/2009,10.27.00,18960,18965,18925,18930,69
14/05/2009,10.28.00,18930,18960,18930,18960,38
14/05/2009,10.29.00,18955,18955,18940,18940,26
14/05/2009,10.30.00,18940,18945,18915,18915,55
14/05/2009,10.31.00,18915,18915,18890,18895,59
14/05/2009,10.32.00,18895,18895,18860,18875,50
14/05/2009,10.33.00,18880,18885,18840,18845,56
14/05/2009,10.34.00,18850,18860,18845,18860,37
14/05/2009,10.35.00,18860,18860,18835,18845,33
14/05/2009,10.36.00,18850,18870,18850,18855,58
14/05/2009,10.37.00,18850,18850,18835,18840,18
14/05/2009,10.38.00,18840,18840,18780,18780,103
14/05/2009,10.39.00,18785,18800,18780,18790,35
14/05/2009,10.40.00,18790,18815,18790,18815,53
14/05/2009,10.41.00,18810,18810,18805,18805,26
14/05/2009,10.42.00,18805,18845,18805,18845,49
14/05/2009,10.43.00,18840,18860,18840,18840,31
14/05/2009,10.44.00,18845,18870,18845,18870,25
14/05/2009,10.45.00,18875,18880,18870,18870,26
14/05/2009,10.46.00,18880,18895,18880,18880,56
14/05/2009,10.47.00,18885,18895,18880,18895,36
14/05/2009,10.48.00,18895,18905,18885,18890,41
14/05/2009,10.49.00,18885,18890,18870,18875,18
14/05/2009,10.50.00,18870,18885,18855,18885,44
14/05/2009,10.51.00,18880,18885,18865,18870,39
14/05/2009,10.52.00,18865,18870,18850,18855,44
14/05/2009,10.53.00,18855,18860,18850,18860,17
14/05/2009,10.54.00,18860,18890,18855,18890,21
14/05/2009,10.55.00,18880,18885,18865,18870,23
14/05/2009,10.56.00,18865,18880,18865,18880,8
14/05/2009,10.57.00,18880,18885,18870,18880,66
14/05/2009,10.58.00,18875,18880,18870,18875,16
14/05/2009,10.59.00,18875,18875,18855,18860,33
14/05/2009,11.00.00,18870,18900,18870,18890,64
14/05/2009,11.01.00,18895,18900,18895,18895,9
14/05/2009,11.02.00,18890,18895,18850,18855,57
14/05/2009,11.03.00,18855,18860,18840,18850,43
14/05/2009,11.04.00,18850,18865,18850,18865,15
14/05/2009,11.05.00,18870,18875,18860,18860,22
14/05/2009,11.06.00,18860,18860,18850,18860,11
14/05/2009,11.07.00,18860,18865,18835,18840,27
14/05/2009,11.08.00,18845,18845,18810,18815,36
14/05/2009,11.09.00,18810,18830,18810,18825,31
14/05/2009,11.10.00,18825,18835,18820,18820,16
14/05/2009,11.11.00,18830,18845,18825,18845,35
14/05/2009,11.12.00,18845,18855,18845,18850,17
14/05/2009,11.13.00,18855,18875,18845,18850,49
14/05/2009,11.14.00,18855,18855,18830,18830,15
14/05/2009,11.15.00,18830,18830,18800,18800,26
14/05/2009,11.16.00,18800,18800,18750,18760,72
14/05/2009,11.17.00,18760,18775,18750,18770,48
14/05/2009,11.18.00,18770,18785,18770,18770,36
14/05/2009,11.19.00,18770,18780,18765,18780,19
14/05/2009,11.20.00,18780,18800,18780,18795,35
14/05/2009,11.21.00,18795,18800,18780,18780,26
14/05/2009,11.22.00,18785,18785,18775,18780,12
14/05/2009,11.23.00,18775,18780,18775,18780,5
14/05/2009,11.24.00,18775,18780,18750,18770,39
14/05/2009,11.25.00,18770,18775,18765,18770,17
14/05/2009,11.26.00,18765,18790,18765,18790,22
14/05/2009,11.27.00,18790,18860,18790,18860,83
14/05/2009,11.28.00,18850,18860,18850,18850,38
14/05/2009,11.29.00,18845,18845,18825,18825,38
14/05/2009,11.30.00,18820,18840,18815,18840,17
14/05/2009,11.31.00,18840,18840,18825,18835,50
14/05/2009,11.32.00,18835,18835,18805,18820,53
14/05/2009,11.33.00,18825,18835,18825,18835,4
14/05/2009,11.34.00,18830,18835,18830,18835,8
14/05/2009,11.35.00,18835,18840,18815,18815,25
14/05/2009,11.36.00,18815,18830,18815,18820,19
14/05/2009,11.37.00,18820,18825,18820,18825,5
14/05/2009,11.38.00,18820,18820,18810,18810,12
14/05/2009,11.39.00,18820,18830,18820,18825,48
14/05/2009,11.40.00,18825,18845,18825,18845,19
14/05/2009,11.41.00,18845,18845,18830,18840,18
14/05/2009,11.42.00,18830,18830,18805,18815,18
14/05/2009,11.43.00,18810,18830,18810,18830,8
14/05/2009,11.44.00,18825,18845,18825,18830,20
14/05/2009,11.45.00,18830,18835,18825,18830,5
14/05/2009,11.46.00,18825,18825,18815,18825,10
14/05/2009,11.47.00,18825,18825,18820,18820,9
14/05/2009,11.48.00,18815,18820,18815,18820,4
14/05/2009,11.49.00,18830,18830,18820,18820,3
14/05/2009,11.50.00,18810,18815,18790,18790,27
14/05/2009,11.51.00,18790,18790,18760,18765,43
14/05/2009,11.52.00,18760,18775,18760,18770,15
14/05/2009,11.53.00,18765,18770,18760,18765,40
14/05/2009,11.54.00,18765,18770,18755,18755,14
14/05/2009,11.55.00,18760,18760,18705,18710,72
14/05/2009,11.56.00,18705,18705,18680,18705,63
14/05/2009,11.57.00,18700,18705,18700,18700,22
14/05/2009,11.58.00,18700,18710,18700,18705,13
14/05/2009,11.59.00,18710,18720,18710,18710,18
14/05/2009,12.00.00,18715,18735,18715,18730,26
14/05/2009,12.01.00,18740,18790,18740,18785,129
14/05/2009,12.02.00,18780,18780,18735,18740,47
14/05/2009,12.03.00,18745,18755,18745,18755,15
14/05/2009,12.04.00,18755,18760,18740,18745,21
14/05/2009,12.05.00,18735,18735,18715,18720,11
14/05/2009,12.06.00,18710,18720,18705,18720,22
14/05/2009,12.07.00,18705,18710,18700,18700,16
14/05/2009,12.08.00,18695,18695,18680,18685,45
14/05/2009,12.09.00,18680,18690,18680,18680,56
14/05/2009,12.10.00,18685,18705,18685,18705,269
14/05/2009,12.11.00,18705,18705,18700,18705,20
14/05/2009,12.12.00,18705,18715,18700,18705,18
14/05/2009,12.13.00,18710,18710,18655,18660,72
14/05/2009,12.14.00,18665,18675,18665,18665,21
14/05/2009,12.15.00,18660,18665,18660,18665,10
14/05/2009,12.16.00,18670,18675,18670,18670,13
14/05/2009,12.17.00,18670,18685,18670,18675,19
14/05/2009,12.18.00,18680,18685,18675,18680,29
14/05/2009,12.19.00,18675,18680,18670,18680,30
14/05/2009,12.20.00,18680,18680,18670,18670,20
14/05/2009,12.21.00,18670,18670,18655,18660,35
14/05/2009,12.22.00,18660,18660,18640,18640,33
14/05/2009,12.23.00,18635,18650,18635,18640,26
14/05/2009,12.24.00,18645,18650,18630,18635,24
14/05/2009,12.25.00,18635,18635,18590,18600,121
14/05/2009,12.26.00,18600,18600,18575,18580,62
14/05/2009,12.27.00,18580,18600,18580,18595,27
14/05/2009,12.28.00,18600,18630,18600,18625,70
14/05/2009,12.29.00,18620,18635,18620,18630,24
14/05/2009,12.30.00,18635,18640,18610,18610,31
14/05/2009,12.31.00,18610,18610,18590,18590,24
14/05/2009,12.32.00,18595,18605,18590,18595,30
14/05/2009,12.33.00,18600,18600,18585,18595,39
14/05/2009,12.34.00,18595,18605,18595,18595,28
14/05/2009,12.35.00,18595,18595,18585,18590,26
14/05/2009,12.36.00,18590,18605,18590,18605,37
14/05/2009,12.37.00,18610,18655,18610,18655,67
14/05/2009,12.38.00,18660,18665,18640,18665,32
14/05/2009,12.39.00,18665,18675,18650,18660,27
14/05/2009,12.40.00,18650,18650,18625,18635,24
14/05/2009,12.41.00,18630,18640,18630,18640,33
14/05/2009,12.42.00,18640,18640,18590,18590,42
14/05/2009,12.43.00,18590,18615,18585,18615,47
14/05/2009,12.44.00,18605,18605,18585,18585,19
14/05/2009,12.45.00,18580,18580,18545,18545,95
14/05/2009,12.46.00,18540,18555,18540,18545,52
14/05/2009,12.47.00,18545,18560,18545,18560,14
14/05/2009,12.48.00,18555,18565,18550,18550,56
14/05/2009,12.49.00,18550,18555,18535,18550,29
14/05/2009,12.50.00,18540,18545,18520,18535,39
14/05/2009,12.51.00,18535,18565,18535,18560,43
14/05/2009,12.52.00,18570,18590,18570,18570,42
14/05/2009,12.53.00,18575,18585,18575,18585,12
14/05/2009,12.54.00,18580,18610,18580,18605,45
14/05/2009,12.55.00,18610,18610,18595,18600,26
14/05/2009,12.56.00,18595,18595,18570,18585,42
14/05/2009,12.57.00,18575,18585,18570,18580,20
14/05/2009,12.58.00,18585,18585,18575,18575,26
14/05/2009,12.59.00,18575,18575,18575,18575,11
14/05/2009,13.00.00,18570,18570,18545,18550,58
14/05/2009,13.01.00,18550,18595,18550,18595,55
14/05/2009,13.02.00,18590,18610,18585,18610,39
14/05/2009,13.03.00,18615,18630,18615,18625,38
14/05/2009,13.04.00,18620,18620,18605,18615,24
14/05/2009,13.05.00,18620,18625,18620,18625,10
14/05/2009,13.06.00,18620,18620,18575,18580,52
14/05/2009,13.07.00,18585,18600,18585,18600,14
14/05/2009,13.08.00,18600,18610,18600,18610,8
14/05/2009,13.09.00,18615,18635,18610,18620,33
14/05/2009,13.10.00,18620,18625,18610,18615,12
14/05/2009,13.11.00,18620,18620,18615,18615,2
14/05/2009,13.12.00,18615,18620,18610,18610,62
14/05/2009,13.13.00,18610,18625,18610,18620,10
14/05/2009,13.14.00,18620,18620,18600,18605,13
14/05/2009,13.15.00,18600,18605,18600,18605,4
14/05/2009,13.16.00,18610,18610,18600,18600,7
14/05/2009,13.17.00,18600,18605,18600,18605,2
14/05/2009,13.18.00,18610,18610,18590,18590,8
14/05/2009,13.19.00,18595,18595,18575,18585,16
14/05/2009,13.20.00,18590,18590,18575,18580,11
14/05/2009,13.21.00,18580,18585,18570,18580,8
14/05/2009,13.22.00,18585,18600,18585,18590,8
14/05/2009,13.23.00,18590,18595,18590,18595,5
14/05/2009,13.24.00,18600,18610,18600,18605,8
14/05/2009,13.25.00,18605,18620,18600,18600,13
14/05/2009,13.26.00,18610,18620,18605,18605,16
14/05/2009,13.27.00,18610,18610,18610,18610,1
14/05/2009,13.28.00,18610,18620,18610,18615,12
14/05/2009,13.29.00,18615,18615,18600,18610,14
14/05/2009,13.30.00,18605,18605,18580,18585,26
14/05/2009,13.31.00,18595,18595,18550,18560,27
14/05/2009,13.32.00,18565,18570,18555,18565,34
14/05/2009,13.33.00,18570,18630,18570,18625,51
14/05/2009,13.34.00,18615,18625,18590,18590,34
14/05/2009,13.35.00,18585,18620,18575,18615,33
14/05/2009,13.36.00,18620,18620,18605,18610,11
14/05/2009,13.37.00,18620,18620,18610,18620,44
14/05/2009,13.38.00,18620,18620,18605,18605,28
14/05/2009,13.39.00,18610,18620,18605,18620,50
14/05/2009,13.40.00,18620,18655,18615,18655,60
14/05/2009,13.41.00,18650,18690,18650,18680,75
14/05/2009,13.42.00,18670,18695,18670,18680,39
14/05/2009,13.43.00,18680,18685,18675,18675,35
14/05/2009,13.44.00,18680,18680,18670,18675,14
14/05/2009,13.45.00,18680,18690,18680,18690,26
14/05/2009,13.46.00,18695,18735,18695,18725,160
14/05/2009,13.47.00,18725,18725,18710,18725,55
14/05/2009,13.48.00,18725,18740,18725,18740,18
14/05/2009,13.49.00,18740,18745,18740,18745,20
14/05/2009,13.50.00,18745,18745,18730,18735,59
14/05/2009,13.51.00,18735,18745,18730,18745,24
14/05/2009,13.52.00,18740,18760,18730,18760,53
14/05/2009,13.53.00,18760,18780,18760,18780,145
14/05/2009,13.54.00,18790,18810,18775,18775,101
14/05/2009,13.55.00,18780,18785,18770,18770,13
14/05/2009,13.56.00,18770,18790,18770,18790,11
14/05/2009,13.57.00,18795,18805,18785,18795,25
14/05/2009,13.58.00,18795,18800,18780,18785,21
14/05/2009,13.59.00,18775,18780,18770,18775,26
14/05/2009,14.00.00,18775,18775,18730,18750,32
14/05/2009,14.01.00,18735,18745,18730,18730,15
14/05/2009,14.02.00,18720,18725,18710,18720,24
14/05/2009,14.03.00,18725,18740,18725,18740,16
14/05/2009,14.04.00,18735,18745,18715,18715,26
14/05/2009,14.05.00,18715,18720,18710,18710,20
14/05/2009,14.06.00,18705,18705,18695,18695,19
14/05/2009,14.07.00,18685,18685,18630,18635,48
14/05/2009,14.08.00,18640,18660,18625,18630,60
14/05/2009,14.09.00,18630,18655,18625,18640,26
14/05/2009,14.10.00,18645,18670,18645,18670,37
14/05/2009,14.11.00,18675,18685,18665,18680,34
14/05/2009,14.12.00,18685,18700,18675,18685,33
14/05/2009,14.13.00,18685,18705,18685,18695,8
14/05/2009,14.14.00,18700,18700,18685,18700,19
14/05/2009,14.15.00,18710,18710,18700,18700,17
14/05/2009,14.16.00,18705,18710,18695,18695,31
14/05/2009,14.17.00,18700,18700,18645,18655,20
14/05/2009,14.18.00,18655,18660,18650,18660,62
14/05/2009,14.19.00,18680,18680,18670,18670,4
14/05/2009,14.20.00,18665,18665,18635,18635,8
14/05/2009,14.21.00,18640,18655,18630,18630,21
14/05/2009,14.22.00,18630,18645,18630,18645,12
14/05/2009,14.23.00,18650,18650,18635,18640,7
14/05/2009,14.24.00,18640,18650,18640,18650,14
14/05/2009,14.25.00,18660,18660,18650,18650,18
14/05/2009,14.26.00,18645,18650,18645,18650,4
14/05/2009,14.27.00,18650,18660,18650,18655,7
14/05/2009,14.28.00,18660,18675,18650,18650,19
14/05/2009,14.29.00,18650,18680,18645,18665,17
14/05/2009,14.30.00,18645,18645,18580,18605,106
14/05/2009,14.31.00,18605,18625,18590,18610,82
14/05/2009,14.32.00,18615,18620,18590,18590,14
14/05/2009,14.33.00,18585,18635,18580,18630,56
14/05/2009,14.34.00,18640,18665,18635,18660,48
14/05/2009,14.35.00,18650,18675,18650,18675,20
14/05/2009,14.36.00,18675,18685,18660,18660,25
14/05/2009,14.37.00,18665,18670,18645,18645,27
14/05/2009,14.38.00,18650,18655,18615,18635,50
14/05/2009,14.39.00,18640,18650,18640,18650,23
14/05/2009,14.40.00,18645,18705,18645,18690,82
14/05/2009,14.41.00,18690,18705,18690,18695,34
14/05/2009,14.42.00,18695,18760,18695,18745,59
14/05/2009,14.43.00,18750,18765,18720,18720,54
14/05/2009,14.44.00,18720,18740,18715,18725,39
14/05/2009,14.45.00,18725,18730,18705,18705,15
14/05/2009,14.46.00,18700,18705,18690,18690,36
14/05/2009,14.47.00,18680,18695,18670,18695,25
14/05/2009,14.48.00,18700,18710,18690,18690,17
14/05/2009,14.49.00,18695,18700,18675,18675,49
14/05/2009,14.50.00,18675,18685,18670,18680,44
14/05/2009,14.51.00,18675,18690,18675,18690,32
14/05/2009,14.52.00,18685,18685,18670,18675,14
14/05/2009,14.53.00,18685,18685,18665,18665,6
14/05/2009,14.54.00,18660,18680,18660,18665,31
14/05/2009,14.55.00,18665,18665,18630,18635,44
14/05/2009,14.56.00,18645,18660,18645,18655,27
14/05/2009,14.57.00,18655,18660,18650,18660,8
14/05/2009,14.58.00,18665,18675,18660,18660,9
14/05/2009,14.59.00,18655,18655,18645,18650,12
14/05/2009,15.00.00,18655,18660,18645,18655,36
14/05/2009,15.01.00,18645,18655,18645,18645,11
14/05/2009,15.03.00,18650,18660,18650,18660,4
14/05/2009,15.04.00,18650,18655,18645,18655,6
14/05/2009,15.05.00,18650,18665,18650,18665,6
14/05/2009,15.06.00,18655,18665,18655,18665,4
14/05/2009,15.07.00,18665,18675,18665,18675,9
14/05/2009,15.08.00,18675,18685,18670,18685,19
14/05/2009,15.09.00,18690,18690,18685,18690,9
14/05/2009,15.10.00,18695,18730,18695,18720,26
14/05/2009,15.11.00,18725,18730,18715,18715,28
14/05/2009,15.12.00,18715,18720,18705,18720,29
14/05/2009,15.13.00,18725,18735,18725,18735,22
14/05/2009,15.14.00,18740,18755,18730,18755,34
14/05/2009,15.15.00,18750,18750,18735,18740,14
14/05/2009,15.16.00,18735,18745,18730,18745,15
14/05/2009,15.17.00,18745,18760,18745,18760,44
14/05/2009,15.18.00,18760,18785,18760,18760,65
14/05/2009,15.19.00,18755,18770,18755,18760,10
14/05/2009,15.20.00,18765,18790,18765,18785,24
14/05/2009,15.21.00,18785,18800,18775,18800,35
14/05/2009,15.22.00,18805,18820,18790,18805,37
14/05/2009,15.23.00,18805,18815,18780,18780,44
14/05/2009,15.24.00,18775,18775,18740,18765,75
14/05/2009,15.25.00,18770,18780,18765,18780,30
14/05/2009,15.26.00,18775,18775,18765,18765,10
14/05/2009,15.27.00,18770,18770,18760,18765,25
14/05/2009,15.28.00,18770,18775,18765,18775,13
14/05/2009,15.29.00,18775,18775,18755,18755,10
14/05/2009,15.30.00,18750,18785,18750,18780,42
14/05/2009,15.31.00,18785,18785,18760,18765,44
14/05/2009,15.32.00,18765,18780,18755,18780,49
14/05/2009,15.33.00,18780,18815,18775,18815,36
14/05/2009,15.34.00,18810,18840,18795,18835,64
14/05/2009,15.35.00,18825,18840,18825,18830,50
14/05/2009,15.36.00,18835,18885,18835,18865,96
14/05/2009,15.37.00,18870,18875,18835,18840,57
14/05/2009,15.38.00,18840,18845,18820,18820,90
14/05/2009,15.39.00,18830,18830,18785,18790,60
14/05/2009,15.40.00,18790,18800,18780,18795,41
14/05/2009,15.41.00,18805,18820,18800,18815,21
14/05/2009,15.42.00,18820,18850,18815,18850,47
14/05/2009,15.43.00,18845,18850,18820,18820,25
14/05/2009,15.44.00,18820,18830,18820,18830,20
14/05/2009,15.45.00,18835,18855,18835,18855,32
14/05/2009,15.46.00,18855,18855,18815,18815,39
14/05/2009,15.47.00,18815,18820,18770,18770,114
14/05/2009,15.48.00,18770,18780,18765,18775,39
14/05/2009,15.49.00,18780,18790,18735,18735,28
14/05/2009,15.50.00,18740,18760,18735,18755,29
14/05/2009,15.51.00,18755,18765,18750,18750,26
14/05/2009,15.52.00,18755,18755,18720,18745,58
14/05/2009,15.53.00,18755,18755,18740,18745,19
14/05/2009,15.54.00,18740,18740,18705,18705,71
14/05/2009,15.55.00,18700,18730,18690,18725,72
14/05/2009,15.56.00,18725,18735,18710,18710,31
14/05/2009,15.57.00,18705,18735,18700,18730,43
14/05/2009,15.58.00,18730,18740,18720,18725,31
14/05/2009,15.59.00,18715,18760,18705,18755,35
14/05/2009,16.00.00,18755,18805,18755,18805,88
14/05/2009,16.01.00,18805,18805,18790,18790,44
14/05/2009,16.02.00,18800,18815,18800,18815,31
14/05/2009,16.03.00,18810,18850,18810,18845,48
14/05/2009,16.04.00,18840,18840,18820,18840,43
14/05/2009,16.05.00,18840,18845,18830,18845,46
14/05/2009,16.06.00,18850,18885,18850,18870,60
14/05/2009,16.07.00,18865,18880,18850,18865,29
14/05/2009,16.08.00,18860,18865,18820,18830,63
14/05/2009,16.09.00,18820,18830,18810,18820,73
14/05/2009,16.10.00,18825,18825,18795,18805,37
14/05/2009,16.11.00,18800,18840,18800,18820,50
14/05/2009,16.12.00,18830,18840,18820,18820,34
14/05/2009,16.13.00,18835,18865,18830,18840,51
14/05/2009,16.14.00,18830,18840,18820,18840,35
14/05/2009,16.15.00,18835,18880,18835,18870,39
14/05/2009,16.16.00,18875,18875,18845,18860,43
14/05/2009,16.17.00,18855,18880,18845,18870,36
14/05/2009,16.18.00,18870,18870,18815,18830,62
14/05/2009,16.19.00,18830,18840,18830,18835,24
14/05/2009,16.20.00,18825,18835,18810,18815,81
14/05/2009,16.21.00,18825,18850,18815,18835,45
14/05/2009,16.22.00,18845,18875,18845,18860,44
14/05/2009,16.23.00,18855,18855,18800,18805,71
14/05/2009,16.24.00,18810,18830,18810,18825,43
14/05/2009,16.25.00,18830,18835,18810,18820,29
14/05/2009,16.26.00,18825,18850,18820,18830,23
14/05/2009,16.27.00,18825,18825,18800,18805,38
14/05/2009,16.28.00,18805,18815,18800,18800,31
14/05/2009,16.29.00,18805,18805,18765,18775,55
14/05/2009,16.30.00,18775,18795,18775,18785,38
14/05/2009,16.31.00,18790,18790,18765,18775,32
14/05/2009,16.32.00,18780,18780,18755,18770,62
14/05/2009,16.33.00,18770,18810,18770,18805,42
14/05/2009,16.34.00,18810,18810,18795,18805,21
14/05/2009,16.35.00,18805,18820,18805,18820,38
14/05/2009,16.36.00,18815,18820,18800,18810,42
14/05/2009,16.37.00,18815,18835,18810,18830,33
14/05/2009,16.38.00,18835,18840,18795,18805,54
14/05/2009,16.39.00,18805,18815,18770,18780,39
14/05/2009,16.40.00,18770,18790,18765,18780,38
14/05/2009,16.41.00,18790,18790,18770,18775,48
14/05/2009,16.42.00,18770,18780,18760,18770,52
14/05/2009,16.43.00,18765,18775,18755,18760,46
14/05/2009,16.44.00,18765,18765,18735,18735,60
14/05/2009,16.45.00,18735,18740,18715,18730,139
14/05/2009,16.46.00,18740,18740,18710,18710,37
14/05/2009,16.47.00,18725,18725,18715,18725,29
14/05/2009,16.48.00,18730,18735,18705,18705,46
14/05/2009,16.49.00,18705,18715,18700,18700,46
14/05/2009,16.50.00,18710,18720,18705,18720,43
14/05/2009,16.51.00,18725,18760,18725,18745,42
14/05/2009,16.52.00,18760,18770,18725,18725,39
14/05/2009,16.53.00,18730,18745,18730,18745,36
14/05/2009,16.54.00,18740,18745,18735,18740,20
14/05/2009,16.55.00,18740,18745,18735,18745,14
14/05/2009,16.56.00,18745,18745,18735,18735,30
14/05/2009,16.57.00,18735,18750,18730,18735,36
14/05/2009,16.58.00,18755,18765,18750,18755,25
14/05/2009,16.59.00,18755,18765,18735,18755,71
14/05/2009,17.00.00,18750,18765,18740,18755,36
14/05/2009,17.01.00,18765,18775,18760,18775,39
14/05/2009,17.02.00,18780,18790,18760,18765,50
14/05/2009,17.03.00,18765,18770,18755,18765,25
14/05/2009,17.04.00,18775,18780,18755,18765,27
14/05/2009,17.05.00,18755,18775,18755,18765,26
14/05/2009,17.06.00,18765,18780,18755,18765,433
14/05/2009,17.07.00,18765,18765,18740,18745,45
14/05/2009,17.08.00,18740,18740,18725,18735,32
14/05/2009,17.09.00,18730,18750,18730,18740,40
14/05/2009,17.10.00,18745,18760,18740,18755,27
14/05/2009,17.11.00,18760,18790,18760,18785,47
14/05/2009,17.12.00,18790,18810,18780,18805,44
14/05/2009,17.13.00,18815,18815,18805,18815,39
14/05/2009,17.14.00,18815,18830,18810,18820,62
14/05/2009,17.15.00,18820,18825,18805,18810,38
14/05/2009,17.16.00,18810,18825,18810,18820,53
14/05/2009,17.17.00,18820,18845,18820,18840,48
14/05/2009,17.18.00,18845,18845,18830,18830,41
14/05/2009,17.19.00,18830,18840,18820,18830,63
14/05/2009,17.20.00,18830,18850,18820,18840,55
14/05/2009,17.21.00,18840,18840,18815,18825,100
14/05/2009,17.22.00,18820,18830,18815,18825,65
14/05/2009,17.23.00,18825,18830,18810,18810,39
14/05/2009,17.24.00,18815,18820,18785,18805,97
14/05/2009,17.25.00,18800,18810,18775,18795,90
14/05/2009,17.26.00,18790,18815,18785,18800,112
14/05/2009,17.27.00,18800,18815,18780,18805,95
14/05/2009,17.28.00,18805,18810,18780,18800,74
14/05/2009,17.29.00,18800,18820,18785,18805,130
14/05/2009,17.30.00,18805,18810,18770,18770,91
14/05/2009,17.31.00,18770,18770,18740,18755,76
14/05/2009,17.32.00,18750,18765,18735,18740,56
14/05/2009,17.33.00,18745,18750,18725,18745,56
14/05/2009,17.34.00,18745,18760,18730,18760,32
14/05/2009,17.35.00,18755,18760,18740,18755,21
14/05/2009,17.36.00,18750,18755,18745,18755,417
14/05/2009,17.37.00,18755,18770,18700,18710,563
14/05/2009,17.38.00,18710,18725,18705,18720,68
14/05/2009,17.39.00,18720,18740,18720,18720,44