DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
15/05/2009,09:00:00,19080,19080,18910,18990,339
15/05/2009,09:01:00,18985,18995,18950,18990,113
15/05/2009,09:02:00,18985,18990,18980,18990,53
15/05/2009,09:03:00,18990,19000,18980,18995,92
15/05/2009,09:04:00,19000,19020,18995,19020,72
15/05/2009,09:05:00,19025,19075,19000,19030,221
15/05/2009,09:06:00,19030,19055,19010,19045,171
15/05/2009,09:07:00,19045,19060,19035,19060,69
15/05/2009,09:08:00,19065,19070,19025,19030,59
15/05/2009,09:09:00,19030,19045,19030,19040,66
15/05/2009,09:10:00,19030,19040,18995,19000,60
15/05/2009,09:11:00,19000,19000,18970,18990,78
15/05/2009,09:12:00,18985,18985,18955,18955,76
15/05/2009,09:13:00,18950,18990,18945,18990,60
15/05/2009,09:14:00,18980,19000,18960,19000,60
15/05/2009,09:15:00,19000,19015,19000,19000,62
15/05/2009,09:16:00,19010,19020,18995,19005,25
15/05/2009,09:17:00,19010,19015,19000,19005,27
15/05/2009,09:18:00,19000,19000,18955,18965,77
15/05/2009,09:19:00,18960,18980,18935,18935,88
15/05/2009,09:20:00,18935,18950,18920,18940,64
15/05/2009,09:21:00,18945,18950,18930,18945,36
15/05/2009,09:22:00,18940,18950,18935,18950,37
15/05/2009,09:23:00,18950,18980,18935,18980,29
15/05/2009,09:24:00,18980,18980,18945,18955,44
15/05/2009,09:25:00,18955,18965,18950,18960,41
15/05/2009,09:26:00,18950,18965,18940,18945,35
15/05/2009,09:27:00,18950,18960,18945,18950,52
15/05/2009,09:28:00,18945,18950,18920,18920,76
15/05/2009,09:29:00,18915,18920,18900,18915,115
15/05/2009,09:30:00,18910,18910,18860,18870,68
15/05/2009,09:31:00,18875,18890,18860,18890,57
15/05/2009,09:32:00,18875,18905,18875,18880,51
15/05/2009,09:33:00,18895,18895,18870,18890,20
15/05/2009,09:34:00,18885,18895,18880,18880,23
15/05/2009,09:35:00,18885,18895,18880,18885,18
15/05/2009,09:36:00,18880,18900,18865,18895,68
15/05/2009,09:37:00,18895,18920,18895,18895,71
15/05/2009,09:38:00,18900,18900,18890,18900,25
15/05/2009,09:39:00,18900,18905,18895,18895,20
15/05/2009,09:40:00,18895,18895,18875,18875,16
15/05/2009,09:41:00,18870,18880,18865,18880,25
15/05/2009,09:42:00,18885,18900,18880,18880,30
15/05/2009,09:43:00,18885,18910,18885,18910,17
15/05/2009,09:44:00,18915,18940,18915,18935,55
15/05/2009,09:45:00,18935,18950,18930,18950,30
15/05/2009,09:46:00,18955,18960,18940,18940,27
15/05/2009,09:47:00,18940,18945,18940,18945,15
15/05/2009,09:48:00,18940,18945,18940,18945,9
15/05/2009,09:49:00,18945,18955,18945,18955,16
15/05/2009,09:50:00,18950,18970,18945,18945,42
15/05/2009,09:51:00,18945,18955,18940,18955,8
15/05/2009,09:52:00,18950,18950,18910,18920,77
15/05/2009,09:53:00,18920,18920,18900,18905,41
15/05/2009,09:54:00,18900,18910,18880,18885,34
15/05/2009,09:55:00,18880,18890,18870,18880,37
15/05/2009,09:56:00,18880,18880,18850,18865,67
15/05/2009,09:57:00,18855,18895,18855,18895,58
15/05/2009,09:58:00,18885,18895,18870,18870,33
15/05/2009,09:59:00,18870,18870,18805,18810,143
15/05/2009,10:00:00,18810,18815,18785,18800,115
15/05/2009,10:01:00,18800,18820,18790,18820,59
15/05/2009,10:02:00,18820,18830,18820,18820,27
15/05/2009,10:03:00,18815,18825,18805,18825,27
15/05/2009,10:04:00,18815,18835,18805,18835,61
15/05/2009,10:05:00,18830,18850,18830,18845,56
15/05/2009,10:06:00,18845,18860,18840,18855,50
15/05/2009,10:07:00,18855,18875,18850,18875,37
15/05/2009,10:08:00,18870,18870,18845,18860,81
15/05/2009,10:09:00,18850,18855,18835,18840,38
15/05/2009,10:10:00,18840,18855,18830,18855,57
15/05/2009,10:11:00,18850,18860,18840,18850,24
15/05/2009,10:12:00,18850,18870,18850,18870,15
15/05/2009,10:13:00,18870,18895,18870,18895,38
15/05/2009,10:14:00,18895,18935,18890,18930,61
15/05/2009,10:15:00,18925,18940,18925,18925,36
15/05/2009,10:16:00,18925,18940,18920,18920,41
15/05/2009,10:17:00,18920,18935,18920,18935,19
15/05/2009,10:18:00,18940,18950,18935,18945,30
15/05/2009,10:19:00,18940,18940,18915,18915,39
15/05/2009,10:20:00,18910,18915,18900,18905,45
15/05/2009,10:21:00,18905,18905,18875,18900,52
15/05/2009,10:22:00,18895,18895,18885,18890,15
15/05/2009,10:23:00,18885,18885,18870,18870,18
15/05/2009,10:24:00,18870,18880,18870,18880,26
15/05/2009,10:25:00,18885,18900,18885,18885,17
15/05/2009,10:26:00,18885,18885,18875,18885,10
15/05/2009,10:27:00,18895,18895,18890,18895,11
15/05/2009,10:28:00,18900,18905,18895,18900,22
15/05/2009,10:29:00,18900,18940,18900,18935,54
15/05/2009,10:30:00,18935,18940,18920,18935,38
15/05/2009,10:31:00,18935,18940,18910,18915,14
15/05/2009,10:32:00,18920,18920,18895,18905,23
15/05/2009,10:33:00,18910,18910,18890,18895,23
15/05/2009,10:34:00,18890,18895,18880,18895,21
15/05/2009,10:35:00,18880,18880,18865,18865,30
15/05/2009,10:36:00,18860,18860,18835,18845,45
15/05/2009,10:37:00,18850,18865,18840,18865,21
15/05/2009,10:38:00,18865,18895,18865,18890,33
15/05/2009,10:39:00,18885,18885,18870,18880,9
15/05/2009,10:40:00,18880,18910,18880,18900,27
15/05/2009,10:41:00,18905,18915,18905,18910,11
15/05/2009,10:42:00,18915,18930,18905,18915,24
15/05/2009,10:43:00,18915,18915,18905,18910,15
15/05/2009,10:44:00,18915,18915,18900,18900,7
15/05/2009,10:45:00,18905,18905,18900,18905,16
15/05/2009,10:46:00,18905,18910,18900,18905,14
15/05/2009,10:47:00,18905,18915,18905,18910,12
15/05/2009,10:48:00,18910,18915,18890,18915,30
15/05/2009,10:49:00,18915,18915,18900,18905,10
15/05/2009,10:50:00,18905,18910,18905,18910,3
15/05/2009,10:51:00,18910,18935,18910,18925,47
15/05/2009,10:52:00,18925,18940,18925,18925,9
15/05/2009,10:53:00,18920,18925,18920,18925,2
15/05/2009,10:54:00,18920,18940,18920,18940,15
15/05/2009,10:55:00,18940,19025,18935,18990,209
15/05/2009,10:56:00,18990,19005,18965,18965,56
15/05/2009,10:57:00,18970,18980,18960,18980,33
15/05/2009,10:58:00,18980,18980,18955,18955,39
15/05/2009,10:59:00,18950,18960,18945,18955,21
15/05/2009,11:00:00,18955,18955,18945,18945,16
15/05/2009,11:01:00,18945,18955,18945,18955,10
15/05/2009,11:02:00,18945,18945,18935,18940,17
15/05/2009,11:03:00,18930,18930,18920,18930,36
15/05/2009,11:04:00,18930,18935,18930,18935,10
15/05/2009,11:05:00,18935,18975,18935,18975,29
15/05/2009,11:06:00,18975,19005,18970,19000,55
15/05/2009,11:07:00,19010,19010,18990,18995,25
15/05/2009,11:08:00,18990,19000,18985,19000,13
15/05/2009,11:09:00,18995,19000,18995,18995,9
15/05/2009,11:10:00,19000,19010,18995,19010,21
15/05/2009,11:11:00,19010,19010,18975,18975,32
15/05/2009,11:12:00,18980,19010,18975,18995,39
15/05/2009,11:13:00,18990,19015,18990,19010,28
15/05/2009,11:14:00,19010,19020,19005,19020,18
15/05/2009,11:15:00,19020,19020,19005,19005,19
15/05/2009,11:16:00,19000,19000,18990,18995,23
15/05/2009,11:17:00,19000,19000,18985,18990,6
15/05/2009,11:18:00,18990,19005,18990,19005,15
15/05/2009,11:19:00,19010,19015,19010,19010,8
15/05/2009,11:20:00,19010,19025,19010,19020,15
15/05/2009,11:21:00,19010,19010,18995,19010,26
15/05/2009,11:22:00,19015,19025,19010,19010,21
15/05/2009,11:23:00,19015,19025,19015,19020,9
15/05/2009,11:24:00,19020,19025,19015,19015,9
15/05/2009,11:25:00,19020,19020,19000,19000,17
15/05/2009,11:26:00,19010,19010,18990,18990,15
15/05/2009,11:27:00,18990,18995,18980,18990,21
15/05/2009,11:28:00,18995,19005,18990,18990,14
15/05/2009,11:29:00,18990,18995,18990,18995,4
15/05/2009,11:30:00,18995,19005,18985,18985,21
15/05/2009,11:31:00,18980,18980,18965,18965,32
15/05/2009,11:32:00,18965,18975,18950,18970,30
15/05/2009,11:33:00,18970,18980,18965,18980,11
15/05/2009,11:34:00,18980,18985,18980,18985,13
15/05/2009,11:35:00,18990,19025,18990,19025,48
15/05/2009,11:36:00,19025,19025,19005,19020,21
15/05/2009,11:37:00,19020,19020,19010,19015,4
15/05/2009,11:38:00,19010,19015,19000,19005,26
15/05/2009,11:39:00,19000,19005,18995,19005,12
15/05/2009,11:40:00,18995,19010,18995,19010,9
15/05/2009,11:41:00,18995,19025,18995,19025,30
15/05/2009,11:42:00,19025,19065,19025,19045,121
15/05/2009,11:43:00,19050,19085,19050,19075,75
15/05/2009,11:44:00,19075,19075,19060,19060,36
15/05/2009,11:45:00,19060,19070,19060,19065,20
15/05/2009,11:46:00,19060,19065,19055,19065,20
15/05/2009,11:47:00,19070,19070,19070,19070,13
15/05/2009,11:48:00,19065,19080,19065,19080,20
15/05/2009,11:49:00,19080,19080,19075,19075,10
15/05/2009,11:50:00,19075,19075,18990,19010,163
15/05/2009,11:51:00,19015,19050,19015,19030,55
15/05/2009,11:52:00,19030,19030,18990,18995,88
15/05/2009,11:53:00,18990,19035,18990,19020,36
15/05/2009,11:54:00,19030,19040,19025,19035,11
15/05/2009,11:55:00,19040,19045,19025,19035,16
15/05/2009,11:56:00,19035,19055,19025,19030,58
15/05/2009,11:57:00,19030,19040,19020,19030,21
15/05/2009,11:58:00,19030,19040,19005,19005,14
15/05/2009,11:59:00,19010,19020,19010,19020,5
15/05/2009,12:00:00,19025,19035,18995,18995,47
15/05/2009,12:01:00,18990,19005,18970,18985,62
15/05/2009,12:02:00,18980,18990,18970,18970,23
15/05/2009,12:03:00,18975,18980,18960,18970,18
15/05/2009,12:04:00,18970,18975,18965,18975,15
15/05/2009,12:05:00,18980,18985,18975,18980,20
15/05/2009,12:06:00,18985,18995,18980,18995,14
15/05/2009,12:07:00,18995,19000,18995,18995,9
15/05/2009,12:08:00,18995,19000,18990,19000,5
15/05/2009,12:09:00,19005,19005,18990,18995,13
15/05/2009,12:10:00,18990,18990,18990,18990,6
15/05/2009,12:11:00,18995,18995,18995,18995,5
15/05/2009,12:12:00,18990,18995,18985,18995,5
15/05/2009,12:13:00,18985,18985,18975,18975,6
15/05/2009,12:14:00,18970,18975,18940,18940,45
15/05/2009,12:15:00,18940,18940,18900,18910,96
15/05/2009,12:16:00,18915,18925,18900,18920,22
15/05/2009,12:17:00,18925,18935,18925,18935,25
15/05/2009,12:18:00,18930,18940,18930,18940,5
15/05/2009,12:19:00,18930,18930,18915,18915,39
15/05/2009,12:20:00,18910,18910,18880,18885,52
15/05/2009,12:21:00,18880,18880,18870,18875,31
15/05/2009,12:22:00,18870,18900,18870,18900,27
15/05/2009,12:23:00,18895,18905,18895,18900,15
15/05/2009,12:24:00,18895,18910,18890,18910,6
15/05/2009,12:25:00,18900,18900,18895,18900,4
15/05/2009,12:26:00,18900,18905,18895,18895,4
15/05/2009,12:27:00,18905,18940,18905,18930,28
15/05/2009,12:28:00,18930,18930,18920,18920,3
15/05/2009,12:29:00,18930,18935,18930,18930,13
15/05/2009,12:30:00,18930,18945,18930,18945,32
15/05/2009,12:31:00,18940,18940,18940,18940,2
15/05/2009,12:32:00,18945,18945,18935,18935,11
15/05/2009,12:33:00,18950,18950,18950,18950,1
15/05/2009,12:34:00,18945,18955,18945,18955,9
15/05/2009,12:35:00,18955,18955,18945,18945,5
15/05/2009,12:36:00,18945,18945,18945,18945,1
15/05/2009,12:37:00,18945,18945,18945,18945,1
15/05/2009,12:38:00,18940,18940,18935,18935,11
15/05/2009,12:39:00,18945,18945,18940,18940,4
15/05/2009,12:40:00,18940,18940,18940,18940,3
15/05/2009,12:41:00,18945,18950,18945,18950,3
15/05/2009,12:42:00,18950,18955,18950,18955,7
15/05/2009,12:43:00,18960,18975,18955,18965,28
15/05/2009,12:44:00,18955,18960,18955,18960,16
15/05/2009,12:45:00,18950,18950,18950,18950,10
15/05/2009,12:46:00,18955,18955,18955,18955,5
15/05/2009,12:47:00,18950,18950,18940,18940,10
15/05/2009,12:48:00,18940,18950,18935,18950,20
15/05/2009,12:49:00,18955,18955,18955,18955,1
15/05/2009,12:50:00,18960,18960,18960,18960,1
15/05/2009,12:51:00,18950,18950,18950,18950,3
15/05/2009,12:52:00,18950,18955,18950,18955,5
15/05/2009,12:53:00,18950,18950,18930,18935,16
15/05/2009,12:54:00,18925,18925,18910,18920,24
15/05/2009,12:55:00,18920,18920,18910,18915,8
15/05/2009,12:56:00,18910,18925,18905,18920,27
15/05/2009,12:57:00,18915,18915,18900,18900,11
15/05/2009,12:58:00,18895,18915,18895,18915,13
15/05/2009,12:59:00,18920,18920,18905,18905,4
15/05/2009,13:00:00,18900,18900,18885,18885,53
15/05/2009,13:01:00,18870,18890,18870,18890,43
15/05/2009,13:02:00,18890,18895,18875,18875,12
15/05/2009,13:03:00,18885,18895,18885,18895,9
15/05/2009,13:04:00,18895,18895,18880,18880,12
15/05/2009,13:05:00,18875,18875,18835,18850,82
15/05/2009,13:06:00,18845,18865,18845,18845,26
15/05/2009,13:07:00,18845,18855,18840,18840,18
15/05/2009,13:08:00,18830,18835,18815,18835,46
15/05/2009,13:09:00,18835,18835,18775,18790,66
15/05/2009,13:10:00,18790,18800,18775,18790,28
15/05/2009,13:11:00,18790,18815,18785,18810,39
15/05/2009,13:12:00,18805,18815,18800,18815,9
15/05/2009,13:13:00,18810,18820,18810,18820,12
15/05/2009,13:14:00,18820,18830,18815,18815,18
15/05/2009,13:15:00,18810,18810,18795,18795,15
15/05/2009,13:16:00,18790,18795,18785,18795,20
15/05/2009,13:17:00,18785,18805,18785,18795,13
15/05/2009,13:18:00,18795,18795,18785,18785,12
15/05/2009,13:19:00,18780,18785,18770,18770,36
15/05/2009,13:20:00,18775,18785,18770,18785,12
15/05/2009,13:21:00,18775,18795,18775,18795,17
15/05/2009,13:22:00,18800,18815,18795,18815,45
15/05/2009,13:23:00,18810,18815,18810,18810,5
15/05/2009,13:24:00,18815,18820,18810,18820,7
15/05/2009,13:25:00,18820,18840,18820,18840,20
15/05/2009,13:26:00,18840,18850,18840,18845,13
15/05/2009,13:27:00,18845,18850,18830,18840,6
15/05/2009,13:28:00,18840,18840,18840,18840,1
15/05/2009,13:29:00,18835,18840,18830,18840,6
15/05/2009,13:30:00,18835,18840,18810,18810,26
15/05/2009,13:31:00,18810,18815,18795,18810,37
15/05/2009,13:32:00,18815,18815,18810,18810,13
15/05/2009,13:33:00,18805,18805,18780,18780,15
15/05/2009,13:34:00,18785,18800,18785,18800,11
15/05/2009,13:35:00,18795,18800,18785,18785,4
15/05/2009,13:36:00,18790,18790,18785,18790,7
15/05/2009,13:37:00,18785,18785,18755,18765,40
15/05/2009,13:38:00,18765,18785,18760,18785,17
15/05/2009,13:39:00,18795,18815,18795,18815,17
15/05/2009,13:40:00,18810,18810,18795,18800,13
15/05/2009,13:41:00,18795,18825,18795,18815,22
15/05/2009,13:42:00,18815,18830,18810,18820,9
15/05/2009,13:43:00,18820,18820,18810,18815,5
15/05/2009,13:44:00,18810,18810,18810,18810,3
15/05/2009,13:45:00,18810,18810,18810,18810,1
15/05/2009,13:46:00,18805,18805,18805,18805,1
15/05/2009,13:47:00,18805,18810,18805,18810,4
15/05/2009,13:48:00,18815,18815,18815,18815,2
15/05/2009,13:49:00,18810,18815,18810,18815,3
15/05/2009,13:50:00,18820,18830,18815,18815,20
15/05/2009,13:51:00,18820,18825,18820,18825,2
15/05/2009,13:52:00,18815,18815,18805,18805,8
15/05/2009,13:54:00,18810,18810,18770,18780,35
15/05/2009,13:55:00,18775,18780,18775,18775,11
15/05/2009,13:56:00,18775,18780,18775,18775,307
15/05/2009,13:57:00,18780,18780,18765,18775,6
15/05/2009,13:58:00,18770,18775,18765,18765,10
15/05/2009,13:59:00,18765,18770,18755,18755,17
15/05/2009,14:00:00,18755,18755,18710,18720,73
15/05/2009,14:01:00,18715,18720,18695,18710,77
15/05/2009,14:02:00,18710,18735,18705,18730,33
15/05/2009,14:03:00,18735,18735,18720,18730,11
15/05/2009,14:04:00,18730,18730,18720,18720,2
15/05/2009,14:05:00,18720,18730,18720,18720,15
15/05/2009,14:06:00,18730,18740,18730,18740,6
15/05/2009,14:07:00,18735,18735,18725,18730,10
15/05/2009,14:08:00,18730,18745,18730,18740,10
15/05/2009,14:09:00,18740,18760,18740,18750,10
15/05/2009,14:10:00,18750,18770,18750,18765,9
15/05/2009,14:11:00,18770,18770,18765,18765,21
15/05/2009,14:13:00,18770,18770,18760,18770,24
15/05/2009,14:14:00,18770,18770,18755,18760,23
15/05/2009,14:15:00,18755,18760,18745,18755,33
15/05/2009,14:16:00,18760,18795,18760,18785,46
15/05/2009,14:17:00,18790,18795,18790,18790,12
15/05/2009,14:18:00,18790,18795,18785,18795,10
15/05/2009,14:19:00,18785,18785,18785,18785,11
15/05/2009,14:20:00,18780,18785,18770,18770,9
15/05/2009,14:21:00,18765,18775,18760,18765,24
15/05/2009,14:22:00,18765,18765,18765,18765,3
15/05/2009,14:23:00,18775,18775,18760,18760,24
15/05/2009,14:24:00,18765,18770,18760,18765,6
15/05/2009,14:25:00,18770,18775,18770,18775,14
15/05/2009,14:26:00,18765,18765,18765,18765,1
15/05/2009,14:27:00,18765,18765,18765,18765,4
15/05/2009,14:28:00,18770,18780,18770,18770,12
15/05/2009,14:29:00,18760,18765,18760,18765,2
15/05/2009,14:30:00,18760,18825,18750,18810,89
15/05/2009,14:31:00,18825,18840,18815,18825,45
15/05/2009,14:32:00,18820,18830,18815,18830,61
15/05/2009,14:33:00,18830,18835,18820,18820,28
15/05/2009,14:34:00,18825,18850,18825,18840,41
15/05/2009,14:35:00,18845,18845,18830,18840,34
15/05/2009,14:36:00,18830,18840,18810,18815,31
15/05/2009,14:37:00,18820,18840,18815,18840,26
15/05/2009,14:38:00,18835,18840,18830,18840,13
15/05/2009,14:39:00,18835,18860,18830,18855,38
15/05/2009,14:40:00,18860,18885,18855,18860,35
15/05/2009,14:41:00,18860,18860,18855,18860,9
15/05/2009,14:42:00,18860,18860,18860,18860,5
15/05/2009,14:43:00,18850,18855,18850,18855,4
15/05/2009,14:44:00,18850,18850,18845,18845,6
15/05/2009,14:45:00,18855,18870,18855,18870,16
15/05/2009,14:46:00,18875,18875,18860,18870,6
15/05/2009,14:47:00,18875,18875,18865,18870,12
15/05/2009,14:48:00,18870,18885,18870,18885,12
15/05/2009,14:49:00,18880,18880,18880,18880,2
15/05/2009,14:50:00,18885,18905,18885,18895,60
15/05/2009,14:51:00,18895,18915,18895,18910,33
15/05/2009,14:52:00,18920,18920,18905,18905,12
15/05/2009,14:53:00,18900,18910,18890,18905,24
15/05/2009,14:54:00,18895,18895,18895,18895,3
15/05/2009,14:55:00,18895,18900,18895,18900,4
15/05/2009,14:56:00,18895,18900,18865,18865,35
15/05/2009,14:57:00,18860,18860,18850,18850,26
15/05/2009,14:58:00,18850,18870,18845,18860,14
15/05/2009,14:59:00,18860,18860,18850,18850,6
15/05/2009,15:00:00,18850,18870,18850,18865,14
15/05/2009,15:01:00,18870,18875,18865,18870,5
15/05/2009,15:02:00,18865,18870,18865,18870,7
15/05/2009,15:03:00,18875,18895,18875,18890,18
15/05/2009,15:04:00,18895,18900,18890,18895,22
15/05/2009,15:05:00,18890,18890,18875,18875,15
15/05/2009,15:06:00,18875,18885,18875,18880,6
15/05/2009,15:07:00,18875,18890,18875,18885,10
15/05/2009,15:08:00,18885,18895,18885,18895,3
15/05/2009,15:09:00,18895,18895,18895,18895,2
15/05/2009,15:10:00,18895,18900,18890,18890,3
15/05/2009,15:11:00,18885,18885,18865,18875,14
15/05/2009,15:12:00,18870,18875,18870,18875,7
15/05/2009,15:13:00,18880,18885,18880,18885,9
15/05/2009,15:14:00,18885,18890,18880,18890,11
15/05/2009,15:15:00,18880,18950,18880,18950,70
15/05/2009,15:16:00,18945,18950,18925,18930,64
15/05/2009,15:17:00,18935,18935,18925,18930,7
15/05/2009,15:18:00,18930,18960,18930,18960,20
15/05/2009,15:19:00,18955,18965,18955,18955,30
15/05/2009,15:20:00,18955,18975,18950,18975,29
15/05/2009,15:21:00,18980,19000,18980,18985,63
15/05/2009,15:22:00,18980,18985,18975,18985,23
15/05/2009,15:23:00,18980,18980,18965,18965,17
15/05/2009,15:24:00,18965,18965,18950,18950,31
15/05/2009,15:25:00,18955,18965,18950,18950,24
15/05/2009,15:26:00,18955,18955,18935,18940,21
15/05/2009,15:27:00,18945,18945,18930,18940,19
15/05/2009,15:28:00,18940,18940,18925,18930,10
15/05/2009,15:29:00,18935,18935,18925,18925,10
15/05/2009,15:30:00,18925,18930,18925,18930,14
15/05/2009,15:31:00,18920,18940,18920,18940,14
15/05/2009,15:32:00,18940,18970,18940,18970,19
15/05/2009,15:33:00,18955,18980,18955,18980,16
15/05/2009,15:34:00,18985,19030,18985,19020,87
15/05/2009,15:35:00,19030,19035,19020,19020,38
15/05/2009,15:36:00,19020,19030,19000,19000,44
15/05/2009,15:37:00,18990,19015,18975,18985,59
15/05/2009,15:38:00,18990,18995,18950,18970,43
15/05/2009,15:39:00,18965,18975,18950,18975,58
15/05/2009,15:40:00,18980,18990,18940,18965,46
15/05/2009,15:41:00,18960,18970,18940,18955,31
15/05/2009,15:42:00,18940,18955,18940,18955,31
15/05/2009,15:43:00,18955,18990,18955,18975,25
15/05/2009,15:44:00,18970,19000,18960,19000,22
15/05/2009,15:45:00,19000,19005,18990,19005,22
15/05/2009,15:46:00,19010,19010,18970,18980,27
15/05/2009,15:47:00,18990,19000,18980,19000,27
15/05/2009,15:48:00,19000,19005,18995,19005,6
15/05/2009,15:49:00,19000,19030,19000,19030,24
15/05/2009,15:50:00,19030,19030,18990,18990,20
15/05/2009,15:51:00,19005,19020,19005,19010,24
15/05/2009,15:52:00,19010,19020,19005,19005,23
15/05/2009,15:53:00,19010,19020,19005,19015,42
15/05/2009,15:54:00,19020,19035,19020,19035,13
15/05/2009,15:55:00,19040,19060,19005,19030,109
15/05/2009,15:56:00,19030,19065,19030,19040,57
15/05/2009,15:57:00,19030,19055,19005,19045,45
15/05/2009,15:58:00,19055,19060,19020,19020,15
15/05/2009,15:59:00,19030,19050,19010,19010,28
15/05/2009,16:00:00,19015,19015,18990,19005,53
15/05/2009,16:01:00,19010,19020,19000,19000,31
15/05/2009,16:02:00,18995,18995,18955,18965,43
15/05/2009,16:03:00,18955,18970,18955,18970,24
15/05/2009,16:04:00,18960,18985,18950,18950,45
15/05/2009,16:05:00,18960,18970,18950,18960,18
15/05/2009,16:06:00,18950,18980,18950,18975,25
15/05/2009,16:07:00,18980,18980,18960,18980,23
15/05/2009,16:08:00,18985,19000,18985,19000,26
15/05/2009,16:09:00,19005,19015,18995,19015,32
15/05/2009,16:10:00,19015,19015,18975,18985,27
15/05/2009,16:11:00,18970,19000,18955,19000,38
15/05/2009,16:12:00,19005,19005,18960,18960,28
15/05/2009,16:13:00,18965,18965,18955,18960,13
15/05/2009,16:14:00,18960,18960,18920,18955,83
15/05/2009,16:15:00,18950,18950,18925,18935,25
15/05/2009,16:16:00,18940,18975,18940,18975,24
15/05/2009,16:17:00,18970,18985,18960,18960,10
15/05/2009,16:18:00,18970,18985,18940,18940,38
15/05/2009,16:19:00,18960,18990,18960,18990,20
15/05/2009,16:20:00,18985,18990,18975,18980,40
15/05/2009,16:21:00,18975,18975,18970,18970,9
15/05/2009,16:22:00,18970,18985,18970,18985,9
15/05/2009,16:23:00,18990,18990,18975,18990,16
15/05/2009,16:24:00,19000,19005,19000,19005,15
15/05/2009,16:25:00,19010,19040,19010,19040,48
15/05/2009,16:26:00,19030,19045,19025,19040,15
15/05/2009,16:27:00,19040,19040,19010,19010,16
15/05/2009,16:28:00,19015,19030,19015,19030,22
15/05/2009,16:29:00,19025,19025,19025,19025,2
15/05/2009,16:30:00,19025,19025,18990,18990,42
15/05/2009,16:31:00,18995,19025,18990,19025,42
15/05/2009,16:32:00,19015,19040,19015,19035,31
15/05/2009,16:33:00,19030,19055,19030,19050,38
15/05/2009,16:34:00,19050,19060,19045,19060,40
15/05/2009,16:35:00,19065,19110,19065,19085,206
15/05/2009,16:36:00,19085,19110,19085,19110,39
15/05/2009,16:37:00,19100,19120,19100,19115,50
15/05/2009,16:38:00,19110,19110,19075,19085,51
15/05/2009,16:39:00,19090,19110,19080,19110,30
15/05/2009,16:40:00,19110,19115,19100,19100,65
15/05/2009,16:41:00,19105,19110,19085,19095,53
15/05/2009,16:42:00,19100,19115,19100,19115,47
15/05/2009,16:43:00,19115,19140,19100,19105,139
15/05/2009,16:44:00,19110,19120,19090,19090,33
15/05/2009,16:45:00,19090,19105,19090,19100,17
15/05/2009,16:46:00,19095,19100,19095,19100,3
15/05/2009,16:47:00,19100,19100,19085,19090,17
15/05/2009,16:48:00,19090,19090,19070,19080,29
15/05/2009,16:49:00,19080,19090,19080,19090,8
15/05/2009,16:50:00,19095,19105,19090,19100,30
15/05/2009,16:51:00,19100,19105,19090,19090,43
15/05/2009,16:52:00,19090,19090,19080,19080,13
15/05/2009,16:53:00,19085,19090,19075,19085,30
15/05/2009,16:54:00,19080,19080,19070,19075,18
15/05/2009,16:55:00,19075,19075,19060,19065,20
15/05/2009,16:56:00,19065,19080,19060,19070,15
15/05/2009,16:57:00,19080,19085,19075,19085,22
15/05/2009,16:58:00,19090,19095,19090,19095,21
15/05/2009,16:59:00,19095,19095,19070,19070,15
15/05/2009,17:00:00,19075,19085,19075,19080,116
15/05/2009,17:01:00,19085,19100,19085,19085,32
15/05/2009,17:02:00,19085,19090,19080,19090,20
15/05/2009,17:03:00,19085,19095,19085,19090,12
15/05/2009,17:04:00,19105,19105,19100,19100,27
15/05/2009,17:05:00,19100,19105,19090,19090,18
15/05/2009,17:06:00,19090,19090,19075,19075,51
15/05/2009,17:07:00,19090,19090,19080,19085,24
15/05/2009,17:08:00,19090,19100,19085,19090,27
15/05/2009,17:09:00,19085,19095,19085,19085,113
15/05/2009,17:10:00,19085,19085,19075,19080,16
15/05/2009,17:11:00,19090,19095,19085,19085,14
15/05/2009,17:12:00,19085,19125,19085,19110,66
15/05/2009,17:13:00,19115,19115,19095,19100,29
15/05/2009,17:14:00,19105,19120,19105,19115,26
15/05/2009,17:15:00,19110,19125,19110,19110,43
15/05/2009,17:16:00,19105,19110,19095,19105,46
15/05/2009,17:17:00,19110,19110,19110,19110,7
15/05/2009,17:18:00,19100,19100,19090,19090,27
15/05/2009,17:19:00,19090,19100,19090,19095,11
15/05/2009,17:20:00,19090,19095,19085,19095,15
15/05/2009,17:21:00,19100,19110,19090,19095,60
15/05/2009,17:22:00,19095,19100,19085,19095,85
15/05/2009,17:23:00,19100,19115,19095,19105,50
15/05/2009,17:24:00,19105,19125,19095,19105,103
15/05/2009,17:25:00,19105,19120,19095,19120,45
15/05/2009,17:26:00,19115,19125,19100,19115,32
15/05/2009,17:27:00,19105,19105,19075,19075,66
15/05/2009,17:28:00,19075,19090,19055,19055,59
15/05/2009,17:29:00,19055,19090,19040,19075,108
15/05/2009,17:30:00,19090,19105,19050,19085,61
15/05/2009,17:31:00,19080,19090,19080,19080,31
15/05/2009,17:32:00,19085,19090,19070,19085,21
15/05/2009,17:33:00,19090,19110,19085,19110,65
15/05/2009,17:34:00,19105,19110,19090,19090,32
15/05/2009,17:35:00,19095,19115,19095,19105,51
15/05/2009,17:36:00,19110,19110,19035,19050,180
15/05/2009,17:37:00,19050,19060,19025,19060,39
15/05/2009,17:38:00,19055,19060,19045,19060,21
15/05/2009,17:39:00,19050,19065,19045,19065,25