DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
18/05/2009,09:00:00,18885,18900,18815,18835,90
18/05/2009,09:01:00,18815,18825,18785,18820,88
18/05/2009,09:02:00,18820,18865,18815,18860,79
18/05/2009,09:03:00,18860,18860,18830,18860,42
18/05/2009,09:04:00,18860,18875,18825,18825,39
18/05/2009,09:05:00,18825,18845,18620,18620,153
18/05/2009,09:06:00,18760,18765,18740,18760,37
18/05/2009,09:07:00,18760,18805,18740,18765,193
18/05/2009,09:08:00,18770,18785,18745,18770,38
18/05/2009,09:09:00,18760,18795,18760,18790,56
18/05/2009,09:10:00,18780,18800,18770,18770,48
18/05/2009,09:11:00,18775,18825,18775,18820,72
18/05/2009,09:12:00,18825,18845,18820,18835,75
18/05/2009,09:13:00,18830,18855,18830,18845,59
18/05/2009,09:14:00,18855,18895,18845,18890,189
18/05/2009,09:15:00,18890,18900,18875,18900,45
18/05/2009,09:16:00,18900,18915,18895,18900,34
18/05/2009,09:17:00,18900,18955,18900,18940,74
18/05/2009,09:18:00,18940,18950,18920,18920,94
18/05/2009,09:19:00,18925,18940,18925,18940,42
18/05/2009,09:20:00,18940,18945,18925,18935,77
18/05/2009,09:21:00,18940,18965,18940,18965,43
18/05/2009,09:22:00,18965,18970,18950,18960,44
18/05/2009,09:23:00,18950,18965,18935,18935,63
18/05/2009,09:24:00,18935,18945,18925,18925,29
18/05/2009,09:25:00,18920,18930,18900,18920,56
18/05/2009,09:26:00,18930,18940,18915,18925,35
18/05/2009,09:27:00,18920,18970,18920,18955,35
18/05/2009,09:28:00,18965,18990,18965,18975,66
18/05/2009,09:29:00,18985,19000,18980,18990,64
18/05/2009,09:30:00,18980,18990,18970,18985,53
18/05/2009,09:31:00,18990,19020,18990,19015,52
18/05/2009,09:32:00,19015,19020,18995,19010,36
18/05/2009,09:33:00,19010,19010,18965,18980,34
18/05/2009,09:34:00,18980,19000,18975,18990,31
18/05/2009,09:35:00,18990,19005,18990,19000,25
18/05/2009,09:36:00,18995,19015,18990,19010,43
18/05/2009,09:37:00,19005,19030,19005,19010,60
18/05/2009,09:38:00,19015,19035,19015,19035,39
18/05/2009,09:39:00,19030,19060,19030,19050,63
18/05/2009,09:40:00,19055,19060,19045,19055,76
18/05/2009,09:41:00,19050,19075,19050,19075,85
18/05/2009,09:42:00,19070,19080,19070,19075,23
18/05/2009,09:43:00,19070,19080,19070,19070,50
18/05/2009,09:44:00,19075,19100,19065,19090,61
18/05/2009,09:45:00,19090,19095,19075,19085,44
18/05/2009,09:46:00,19080,19085,19080,19080,15
18/05/2009,09:47:00,19080,19095,19060,19060,45
18/05/2009,09:48:00,19055,19065,19040,19045,46
18/05/2009,09:49:00,19040,19045,19020,19035,37
18/05/2009,09:50:00,19035,19045,19030,19030,16
18/05/2009,09:51:00,19040,19045,19030,19035,16
18/05/2009,09:52:00,19040,19040,19020,19020,33
18/05/2009,09:53:00,19020,19020,18990,18990,51
18/05/2009,09:54:00,18990,19005,18975,18980,106
18/05/2009,09:55:00,18975,18985,18960,18975,31
18/05/2009,09:56:00,18975,18975,18960,18960,27
18/05/2009,09:57:00,18965,18970,18950,18965,39
18/05/2009,09:58:00,18970,18990,18960,18985,64
18/05/2009,09:59:00,18990,19010,18990,19010,49
18/05/2009,10:00:00,19010,19045,19010,19040,56
18/05/2009,10:01:00,19040,19045,19020,19030,24
18/05/2009,10:02:00,19025,19030,19010,19025,33
18/05/2009,10:03:00,19025,19030,19020,19025,7
18/05/2009,10:04:00,19025,19050,19025,19040,22
18/05/2009,10:05:00,19040,19040,19030,19030,25
18/05/2009,10:06:00,19030,19035,19015,19015,27
18/05/2009,10:07:00,19010,19010,18975,18975,72
18/05/2009,10:08:00,18975,18995,18965,18985,40
18/05/2009,10:09:00,18980,18980,18965,18965,7
18/05/2009,10:10:00,18960,18975,18945,18950,42
18/05/2009,10:11:00,18950,18985,18945,18975,29
18/05/2009,10:12:00,18980,19000,18975,18995,27
18/05/2009,10:13:00,18990,18990,18975,18975,22
18/05/2009,10:14:00,18980,18995,18980,18985,13
18/05/2009,10:15:00,18980,19005,18980,19000,30
18/05/2009,10:16:00,19005,19010,19000,19000,20
18/05/2009,10:17:00,19005,19010,19000,19010,14
18/05/2009,10:18:00,19000,19010,18990,18995,16
18/05/2009,10:19:00,19000,19005,18995,19005,15
18/05/2009,10:20:00,19010,19025,19010,19025,51
18/05/2009,10:21:00,19020,19020,18975,18975,56
18/05/2009,10:22:00,18970,18985,18970,18985,33
18/05/2009,10:23:00,18980,18980,18970,18980,14
18/05/2009,10:24:00,18985,19000,18985,18985,16
18/05/2009,10:25:00,18980,18980,18975,18975,6
18/05/2009,10:26:00,18975,18975,18950,18960,48
18/05/2009,10:27:00,18975,18975,18965,18975,8
18/05/2009,10:28:00,18965,18975,18960,18965,16
18/05/2009,10:29:00,18965,18965,18965,18965,7
18/05/2009,10:30:00,18960,18975,18960,18970,6
18/05/2009,10:31:00,18960,18960,18930,18940,73
18/05/2009,10:32:00,18940,18940,18925,18930,15
18/05/2009,10:33:00,18930,18940,18930,18940,22
18/05/2009,10:34:00,18945,18950,18945,18950,10
18/05/2009,10:35:00,18945,18945,18940,18945,5
18/05/2009,10:36:00,18945,18960,18945,18945,16
18/05/2009,10:37:00,18955,18960,18955,18960,7
18/05/2009,10:38:00,18965,18980,18965,18980,27
18/05/2009,10:39:00,18975,18975,18975,18975,3
18/05/2009,10:40:00,18980,19000,18980,18990,26
18/05/2009,10:41:00,18995,19010,18995,19010,22
18/05/2009,10:42:00,19010,19015,19005,19010,39
18/05/2009,10:43:00,19010,19030,19010,19025,24
18/05/2009,10:44:00,19025,19060,19025,19055,35
18/05/2009,10:45:00,19055,19060,19050,19050,35
18/05/2009,10:46:00,19045,19045,19040,19040,12
18/05/2009,10:47:00,19045,19045,19045,19045,10
18/05/2009,10:48:00,19040,19055,19040,19055,19
18/05/2009,10:49:00,19060,19085,19060,19065,39
18/05/2009,10:50:00,19070,19090,19070,19075,26
18/05/2009,10:51:00,19085,19090,19075,19075,25
18/05/2009,10:52:00,19080,19085,19070,19085,11
18/05/2009,10:53:00,19085,19120,19085,19115,66
18/05/2009,10:54:00,19115,19115,19100,19100,30
18/05/2009,10:55:00,19105,19105,19075,19090,39
18/05/2009,10:56:00,19090,19105,19090,19090,24
18/05/2009,10:57:00,19085,19125,19085,19120,45
18/05/2009,10:58:00,19125,19195,19110,19185,121
18/05/2009,10:59:00,19195,19220,19190,19210,79
18/05/2009,11:00:00,19210,19255,19200,19245,127
18/05/2009,11:01:00,19240,19250,19235,19240,68
18/05/2009,11:02:00,19245,19270,19240,19265,130
18/05/2009,11:03:00,19270,19315,19270,19310,140
18/05/2009,11:04:00,19310,19340,19305,19310,93
18/05/2009,11:05:00,19315,19325,19300,19310,86
18/05/2009,11:06:00,19305,19325,19305,19320,32
18/05/2009,11:07:00,19315,19315,19300,19305,79
18/05/2009,11:08:00,19305,19305,19290,19300,77
18/05/2009,11:09:00,19300,19300,19275,19280,21
18/05/2009,11:10:00,19280,19295,19280,19280,32
18/05/2009,11:11:00,19285,19290,19285,19290,3
18/05/2009,11:12:00,19285,19300,19285,19295,30
18/05/2009,11:13:00,19300,19340,19300,19305,58
18/05/2009,11:14:00,19305,19310,19300,19305,22
18/05/2009,11:15:00,19305,19305,19280,19285,37
18/05/2009,11:16:00,19280,19280,19250,19250,79
18/05/2009,11:17:00,19250,19260,19245,19245,40
18/05/2009,11:18:00,19245,19255,19245,19250,14
18/05/2009,11:19:00,19250,19265,19250,19265,22
18/05/2009,11:20:00,19265,19315,19265,19315,34
18/05/2009,11:21:00,19310,19325,19310,19325,40
18/05/2009,11:22:00,19325,19330,19300,19300,30
18/05/2009,11:23:00,19285,19290,19270,19280,44
18/05/2009,11:24:00,19280,19290,19275,19280,23
18/05/2009,11:25:00,19270,19270,19250,19265,28
18/05/2009,11:26:00,19260,19295,19260,19295,55
18/05/2009,11:27:00,19290,19305,19290,19305,14
18/05/2009,11:28:00,19305,19305,19295,19295,20
18/05/2009,11:29:00,19305,19315,19300,19315,13
18/05/2009,11:30:00,19305,19305,19300,19305,18
18/05/2009,11:31:00,19305,19305,19290,19290,24
18/05/2009,11:32:00,19280,19315,19280,19310,31
18/05/2009,11:33:00,19310,19310,19310,19310,8
18/05/2009,11:34:00,19310,19315,19295,19295,25
18/05/2009,11:35:00,19295,19320,19290,19320,17
18/05/2009,11:36:00,19310,19320,19310,19315,24
18/05/2009,11:37:00,19315,19350,19315,19330,62
18/05/2009,11:38:00,19345,19345,19320,19335,20
18/05/2009,11:39:00,19330,19365,19330,19365,25
18/05/2009,11:40:00,19385,19385,19385,19385,2
18/05/2009,11:41:00,19385,19400,19380,19400,33
18/05/2009,11:42:00,19395,19410,19395,19405,53
18/05/2009,11:43:00,19405,19405,19395,19395,27
18/05/2009,11:44:00,19390,19390,19355,19355,27
18/05/2009,11:45:00,19365,19395,19360,19395,35
18/05/2009,11:46:00,19390,19390,19380,19385,14
18/05/2009,11:47:00,19390,19390,19380,19380,32
18/05/2009,11:48:00,19375,19380,19370,19370,17
18/05/2009,11:49:00,19375,19375,19365,19365,18
18/05/2009,11:50:00,19370,19380,19365,19370,54
18/05/2009,11:51:00,19370,19380,19365,19375,57
18/05/2009,11:52:00,19375,19375,19340,19350,65
18/05/2009,11:53:00,19345,19345,19340,19340,16
18/05/2009,11:54:00,19340,19340,19320,19320,37
18/05/2009,11:55:00,19320,19320,19320,19320,6
18/05/2009,11:56:00,19320,19320,19310,19315,10
18/05/2009,11:57:00,19310,19310,19300,19300,11
18/05/2009,11:58:00,19300,19310,19295,19310,17
18/05/2009,11:59:00,19310,19330,19310,19330,22
18/05/2009,12:00:00,19330,19335,19320,19335,40
18/05/2009,12:01:00,19340,19350,19320,19320,43
18/05/2009,12:02:00,19330,19340,19325,19330,29
18/05/2009,12:03:00,19330,19335,19325,19325,5
18/05/2009,12:04:00,19315,19320,19315,19315,6
18/05/2009,12:05:00,19315,19315,19310,19315,9
18/05/2009,12:06:00,19305,19305,19300,19300,21
18/05/2009,12:07:00,19300,19305,19295,19300,31
18/05/2009,12:08:00,19300,19325,19300,19325,27
18/05/2009,12:09:00,19330,19330,19325,19325,16
18/05/2009,12:10:00,19330,19350,19330,19350,38
18/05/2009,12:11:00,19350,19350,19350,19350,3
18/05/2009,12:12:00,19350,19355,19335,19335,29
18/05/2009,12:13:00,19340,19345,19340,19345,6
18/05/2009,12:14:00,19340,19345,19340,19340,8
18/05/2009,12:15:00,19335,19335,19315,19315,18
18/05/2009,12:16:00,19325,19330,19320,19330,15
18/05/2009,12:17:00,19330,19350,19330,19350,20
18/05/2009,12:18:00,19345,19360,19345,19350,9
18/05/2009,12:19:00,19345,19345,19325,19325,29
18/05/2009,12:20:00,19325,19335,19315,19320,32
18/05/2009,12:21:00,19315,19315,19295,19305,24
18/05/2009,12:22:00,19300,19300,19285,19290,21
18/05/2009,12:23:00,19285,19295,19275,19275,41
18/05/2009,12:24:00,19270,19275,19265,19275,22
18/05/2009,12:25:00,19280,19285,19275,19275,12
18/05/2009,12:26:00,19280,19280,19280,19280,1
18/05/2009,12:27:00,19285,19290,19285,19285,11
18/05/2009,12:28:00,19290,19325,19290,19320,29
18/05/2009,12:29:00,19310,19330,19310,19320,58
18/05/2009,12:30:00,19320,19320,19310,19310,6
18/05/2009,12:31:00,19315,19325,19315,19320,9
18/05/2009,12:32:00,19315,19315,19315,19315,2
18/05/2009,12:33:00,19310,19320,19310,19320,5
18/05/2009,12:34:00,19320,19330,19320,19325,11
18/05/2009,12:35:00,19330,19335,19330,19330,4
18/05/2009,12:36:00,19325,19325,19310,19320,10
18/05/2009,12:37:00,19325,19325,19305,19305,18
18/05/2009,12:38:00,19300,19300,19280,19280,24
18/05/2009,12:39:00,19285,19300,19280,19300,8
18/05/2009,12:40:00,19300,19300,19300,19300,1
18/05/2009,12:41:00,19305,19310,19300,19305,6
18/05/2009,12:42:00,19310,19315,19310,19315,11
18/05/2009,12:43:00,19310,19315,19300,19300,9
18/05/2009,12:44:00,19300,19300,19295,19295,17
18/05/2009,12:45:00,19300,19305,19300,19300,4
18/05/2009,12:46:00,19300,19300,19300,19300,4
18/05/2009,12:47:00,19295,19310,19295,19310,25
18/05/2009,12:48:00,19305,19305,19305,19305,2
18/05/2009,12:49:00,19310,19310,19300,19300,4
18/05/2009,12:50:00,19305,19305,19300,19305,3
18/05/2009,12:51:00,19310,19320,19310,19320,12
18/05/2009,12:52:00,19310,19310,19310,19310,1
18/05/2009,12:53:00,19320,19320,19315,19320,14
18/05/2009,12:54:00,19315,19330,19315,19330,31
18/05/2009,12:55:00,19335,19340,19320,19325,30
18/05/2009,12:56:00,19325,19355,19325,19355,27
18/05/2009,12:57:00,19350,19350,19335,19340,13
18/05/2009,12:58:00,19345,19345,19340,19345,4
18/05/2009,12:59:00,19350,19365,19350,19360,15
18/05/2009,13:00:00,19365,19385,19365,19370,16
18/05/2009,13:01:00,19370,19380,19370,19375,8
18/05/2009,13:02:00,19375,19380,19370,19380,13
18/05/2009,13:03:00,19375,19375,19360,19365,27
18/05/2009,13:04:00,19360,19365,19360,19365,3
18/05/2009,13:05:00,19365,19365,19360,19360,8
18/05/2009,13:06:00,19365,19370,19365,19365,4
18/05/2009,13:07:00,19360,19360,19350,19350,8
18/05/2009,13:08:00,19350,19355,19350,19355,5
18/05/2009,13:09:00,19350,19350,19340,19340,18
18/05/2009,13:10:00,19340,19345,19335,19345,10
18/05/2009,13:11:00,19340,19345,19340,19345,16
18/05/2009,13:12:00,19340,19345,19335,19345,13
18/05/2009,13:13:00,19345,19345,19340,19340,2
18/05/2009,13:14:00,19350,19360,19350,19350,13
18/05/2009,13:15:00,19350,19360,19345,19345,7
18/05/2009,13:16:00,19355,19365,19355,19365,7
18/05/2009,13:17:00,19365,19370,19365,19370,9
18/05/2009,13:18:00,19365,19375,19365,19375,3
18/05/2009,13:19:00,19370,19370,19365,19370,5
18/05/2009,13:20:00,19365,19375,19365,19375,12
18/05/2009,13:21:00,19375,19380,19375,19375,9
18/05/2009,13:22:00,19375,19375,19375,19375,2
18/05/2009,13:23:00,19370,19375,19370,19375,13
18/05/2009,13:24:00,19375,19375,19370,19370,2
18/05/2009,13:25:00,19370,19370,19365,19370,6
18/05/2009,13:26:00,19375,19375,19375,19375,8
18/05/2009,13:27:00,19385,19390,19380,19380,14
18/05/2009,13:28:00,19380,19380,19380,19380,1
18/05/2009,13:30:00,19380,19390,19380,19390,6
18/05/2009,13:31:00,19390,19390,19385,19385,9
18/05/2009,13:33:00,19380,19385,19375,19385,5
18/05/2009,13:34:00,19380,19380,19370,19370,10
18/05/2009,13:35:00,19365,19385,19365,19385,17
18/05/2009,13:36:00,19385,19410,19380,19410,28
18/05/2009,13:37:00,19405,19410,19400,19410,25
18/05/2009,13:38:00,19410,19410,19400,19405,7
18/05/2009,13:39:00,19405,19405,19400,19400,6
18/05/2009,13:40:00,19405,19490,19405,19490,205
18/05/2009,13:41:00,19490,19500,19480,19490,70
18/05/2009,13:42:00,19490,19525,19485,19505,111
18/05/2009,13:43:00,19505,19510,19475,19480,60
18/05/2009,13:44:00,19480,19490,19480,19485,11
18/05/2009,13:45:00,19475,19495,19475,19485,10
18/05/2009,13:46:00,19485,19495,19485,19495,8
18/05/2009,13:47:00,19490,19490,19470,19470,12
18/05/2009,13:48:00,19465,19490,19465,19490,18
18/05/2009,13:49:00,19490,19490,19470,19470,5
18/05/2009,13:50:00,19485,19485,19465,19475,10
18/05/2009,13:51:00,19470,19475,19465,19475,16
18/05/2009,13:52:00,19475,19480,19470,19470,7
18/05/2009,13:53:00,19470,19470,19470,19470,2
18/05/2009,13:54:00,19470,19475,19470,19475,9
18/05/2009,13:55:00,19475,19480,19470,19470,19
18/05/2009,13:56:00,19470,19475,19470,19475,5
18/05/2009,13:57:00,19475,19480,19470,19480,16
18/05/2009,13:58:00,19480,19485,19475,19480,41
18/05/2009,13:59:00,19475,19490,19470,19470,35
18/05/2009,14:00:00,19475,19485,19475,19485,9
18/05/2009,14:01:00,19480,19480,19465,19465,17
18/05/2009,14:02:00,19470,19485,19465,19485,41
18/05/2009,14:03:00,19475,19515,19475,19515,39
18/05/2009,14:04:00,19510,19515,19500,19510,29
18/05/2009,14:05:00,19510,19510,19500,19500,8
18/05/2009,14:06:00,19500,19510,19495,19500,47
18/05/2009,14:07:00,19500,19510,19500,19505,9
18/05/2009,14:08:00,19500,19510,19500,19510,3
18/05/2009,14:09:00,19515,19530,19510,19520,23
18/05/2009,14:10:00,19525,19530,19520,19525,9
18/05/2009,14:11:00,19525,19525,19515,19515,14
18/05/2009,14:12:00,19515,19525,19515,19525,9
18/05/2009,14:13:00,19510,19515,19510,19515,8
18/05/2009,14:14:00,19510,19515,19500,19500,28
18/05/2009,14:15:00,19500,19500,19490,19490,25
18/05/2009,14:16:00,19490,19495,19490,19495,6
18/05/2009,14:17:00,19490,19495,19485,19495,5
18/05/2009,14:18:00,19490,19490,19485,19490,6
18/05/2009,14:19:00,19495,19510,19495,19500,29
18/05/2009,14:20:00,19495,19505,19495,19505,2
18/05/2009,14:21:00,19510,19540,19510,19530,36
18/05/2009,14:22:00,19530,19530,19520,19520,29
18/05/2009,14:23:00,19520,19520,19505,19505,11
18/05/2009,14:24:00,19500,19505,19495,19500,27
18/05/2009,14:25:00,19510,19510,19495,19495,7
18/05/2009,14:26:00,19500,19500,19495,19495,16
18/05/2009,14:27:00,19500,19500,19480,19485,28
18/05/2009,14:28:00,19485,19485,19480,19485,9
18/05/2009,14:29:00,19485,19495,19485,19485,6
18/05/2009,14:30:00,19485,19495,19485,19490,15
18/05/2009,14:31:00,19495,19505,19495,19495,20
18/05/2009,14:32:00,19490,19490,19480,19490,21
18/05/2009,14:33:00,19490,19505,19490,19505,508
18/05/2009,14:35:00,19505,19510,19505,19505,4
18/05/2009,14:36:00,19500,19500,19495,19495,4
18/05/2009,14:37:00,19495,19500,19490,19500,11
18/05/2009,14:38:00,19500,19500,19490,19490,7
18/05/2009,14:39:00,19495,19495,19490,19490,4
18/05/2009,14:40:00,19495,19500,19485,19485,9
18/05/2009,14:41:00,19485,19495,19485,19495,8
18/05/2009,14:42:00,19500,19510,19500,19505,10
18/05/2009,14:43:00,19505,19505,19490,19490,13
18/05/2009,14:44:00,19485,19485,19445,19460,131
18/05/2009,14:45:00,19460,19465,19455,19455,9
18/05/2009,14:46:00,19455,19455,19450,19450,8
18/05/2009,14:47:00,19460,19465,19450,19450,25
18/05/2009,14:48:00,19450,19465,19450,19460,11
18/05/2009,14:49:00,19465,19470,19465,19465,10
18/05/2009,14:50:00,19460,19485,19460,19480,16
18/05/2009,14:51:00,19480,19485,19480,19485,3
18/05/2009,14:52:00,19485,19490,19485,19490,15
18/05/2009,14:53:00,19495,19500,19485,19490,12
18/05/2009,14:54:00,19490,19500,19485,19495,13
18/05/2009,14:55:00,19500,19515,19500,19505,17
18/05/2009,14:56:00,19495,19495,19475,19475,17
18/05/2009,14:57:00,19475,19495,19475,19495,17
18/05/2009,14:58:00,19495,19500,19490,19490,11
18/05/2009,14:59:00,19490,19490,19490,19490,1
18/05/2009,15:00:00,19490,19505,19490,19500,26
18/05/2009,15:01:00,19500,19510,19500,19505,9
18/05/2009,15:02:00,19510,19530,19510,19525,15
18/05/2009,15:03:00,19525,19530,19520,19530,15
18/05/2009,15:04:00,19520,19545,19520,19545,30
18/05/2009,15:05:00,19550,19575,19550,19565,85
18/05/2009,15:06:00,19565,19570,19555,19560,16
18/05/2009,15:07:00,19555,19560,19550,19560,17
18/05/2009,15:08:00,19565,19570,19560,19565,260
18/05/2009,15:09:00,19560,19580,19560,19580,35
18/05/2009,15:10:00,19575,19580,19575,19575,20
18/05/2009,15:11:00,19570,19575,19570,19570,9
18/05/2009,15:12:00,19570,19570,19565,19565,16
18/05/2009,15:13:00,19565,19575,19565,19570,17
18/05/2009,15:14:00,19575,19600,19575,19585,39
18/05/2009,15:15:00,19585,19600,19585,19590,10
18/05/2009,15:16:00,19590,19590,19580,19580,17
18/05/2009,15:17:00,19590,19615,19590,19600,34
18/05/2009,15:18:00,19590,19595,19585,19585,5
18/05/2009,15:19:00,19600,19600,19595,19595,8
18/05/2009,15:20:00,19590,19590,19570,19570,20
18/05/2009,15:21:00,19570,19570,19555,19560,28
18/05/2009,15:22:00,19555,19570,19555,19555,362
18/05/2009,15:23:00,19560,19575,19560,19575,9
18/05/2009,15:24:00,19565,19575,19560,19560,7
18/05/2009,15:25:00,19565,19570,19565,19565,7
18/05/2009,15:26:00,19570,19575,19570,19575,5
18/05/2009,15:27:00,19575,19580,19570,19580,16
18/05/2009,15:28:00,19575,19590,19575,19580,25
18/05/2009,15:29:00,19590,19595,19580,19595,12
18/05/2009,15:30:00,19585,19610,19585,19610,27
18/05/2009,15:31:00,19605,19610,19595,19595,31
18/05/2009,15:32:00,19600,19630,19600,19610,39
18/05/2009,15:33:00,19615,19630,19600,19615,66
18/05/2009,15:34:00,19620,19620,19595,19610,39
18/05/2009,15:35:00,19610,19610,19590,19595,24
18/05/2009,15:36:00,19590,19605,19575,19595,38
18/05/2009,15:37:00,19590,19605,19590,19605,13
18/05/2009,15:38:00,19605,19645,19605,19620,50
18/05/2009,15:39:00,19625,19625,19610,19620,10
18/05/2009,15:40:00,19620,19625,19575,19585,49
18/05/2009,15:41:00,19585,19615,19585,19610,24
18/05/2009,15:42:00,19605,19605,19575,19580,34
18/05/2009,15:43:00,19585,19610,19585,19605,24
18/05/2009,15:44:00,19605,19630,19590,19625,35
18/05/2009,15:45:00,19620,19660,19620,19660,53
18/05/2009,15:46:00,19650,19655,19640,19640,24
18/05/2009,15:47:00,19640,19650,19630,19650,41
18/05/2009,15:48:00,19650,19665,19650,19650,41
18/05/2009,15:49:00,19650,19655,19630,19650,37
18/05/2009,15:50:00,19650,19675,19650,19675,48
18/05/2009,15:51:00,19675,19685,19670,19675,56
18/05/2009,15:52:00,19675,19680,19660,19670,25
18/05/2009,15:53:00,19665,19675,19650,19655,53
18/05/2009,15:54:00,19660,19660,19615,19635,54
18/05/2009,15:55:00,19635,19645,19635,19640,16
18/05/2009,15:56:00,19645,19645,19620,19625,16
18/05/2009,15:57:00,19620,19630,19615,19625,12
18/05/2009,15:58:00,19620,19630,19620,19620,14
18/05/2009,15:59:00,19625,19630,19615,19620,30
18/05/2009,16:00:00,19625,19645,19625,19630,95
18/05/2009,16:01:00,19625,19630,19610,19610,26
18/05/2009,16:02:00,19620,19620,19610,19620,32
18/05/2009,16:03:00,19620,19640,19620,19625,26
18/05/2009,16:04:00,19620,19625,19615,19625,23
18/05/2009,16:05:00,19620,19625,19620,19625,11
18/05/2009,16:06:00,19625,19650,19625,19650,39
18/05/2009,16:07:00,19650,19650,19625,19650,36
18/05/2009,16:08:00,19650,19655,19610,19625,37
18/05/2009,16:09:00,19625,19635,19620,19635,8
18/05/2009,16:10:00,19635,19640,19630,19630,10
18/05/2009,16:11:00,19625,19630,19615,19620,23
18/05/2009,16:12:00,19615,19630,19615,19630,13
18/05/2009,16:13:00,19625,19625,19600,19615,47
18/05/2009,16:14:00,19605,19625,19600,19610,16
18/05/2009,16:15:00,19620,19630,19620,19630,13
18/05/2009,16:16:00,19625,19640,19625,19635,37
18/05/2009,16:17:00,19640,19640,19625,19635,29
18/05/2009,16:18:00,19640,19645,19635,19645,18
18/05/2009,16:19:00,19645,19645,19635,19635,14
18/05/2009,16:20:00,19640,19660,19640,19655,91
18/05/2009,16:21:00,19655,19665,19650,19665,27
18/05/2009,16:22:00,19670,19730,19665,19730,164
18/05/2009,16:23:00,19730,19740,19710,19730,193
18/05/2009,16:24:00,19740,19740,19730,19735,101
18/05/2009,16:25:00,19735,19790,19735,19780,131
18/05/2009,16:26:00,19780,19780,19750,19755,56
18/05/2009,16:27:00,19760,19770,19760,19760,20
18/05/2009,16:28:00,19770,19790,19770,19775,128
18/05/2009,16:29:00,19775,19775,19755,19765,61
18/05/2009,16:30:00,19765,19835,19760,19805,110
18/05/2009,16:31:00,19820,19820,19785,19805,56
18/05/2009,16:32:00,19800,19800,19780,19785,21
18/05/2009,16:33:00,19785,19785,19760,19760,38
18/05/2009,16:34:00,19755,19775,19750,19765,43
18/05/2009,16:35:00,19770,19770,19750,19770,41
18/05/2009,16:36:00,19760,19770,19760,19765,19
18/05/2009,16:37:00,19765,19775,19765,19770,15
18/05/2009,16:38:00,19765,19770,19755,19765,34
18/05/2009,16:39:00,19770,19775,19760,19760,58
18/05/2009,16:40:00,19755,19755,19740,19745,42
18/05/2009,16:41:00,19745,19760,19735,19760,21
18/05/2009,16:42:00,19755,19780,19755,19765,44
18/05/2009,16:43:00,19775,19805,19765,19785,98
18/05/2009,16:44:00,19780,19800,19780,19795,21
18/05/2009,16:45:00,19795,19830,19790,19820,63
18/05/2009,16:46:00,19815,19860,19815,19825,89
18/05/2009,16:47:00,19835,19860,19830,19845,48
18/05/2009,16:48:00,19845,19850,19835,19840,21
18/05/2009,16:49:00,19835,19845,19830,19845,228
18/05/2009,16:50:00,19845,19860,19840,19860,18
18/05/2009,16:51:00,19865,19870,19855,19860,45
18/05/2009,16:52:00,19860,19870,19850,19860,57
18/05/2009,16:53:00,19870,19870,19850,19850,15
18/05/2009,16:54:00,19845,19855,19845,19845,23
18/05/2009,16:55:00,19845,19845,19840,19845,6
18/05/2009,16:56:00,19845,19860,19845,19855,32
18/05/2009,16:57:00,19855,19860,19845,19845,20
18/05/2009,16:58:00,19845,19870,19845,19850,22
18/05/2009,16:59:00,19850,19870,19845,19870,43
18/05/2009,17:00:00,19870,19885,19860,19880,63
18/05/2009,17:01:00,19875,19880,19870,19875,50
18/05/2009,17:02:00,19870,19875,19850,19850,38
18/05/2009,17:03:00,19850,19860,19845,19860,23
18/05/2009,17:04:00,19855,19860,19855,19855,14
18/05/2009,17:05:00,19860,19880,19860,19860,48
18/05/2009,17:06:00,19860,19865,19845,19855,49
18/05/2009,17:07:00,19850,19850,19840,19850,35
18/05/2009,17:08:00,19850,19855,19835,19855,36
18/05/2009,17:09:00,19840,19860,19840,19845,32
18/05/2009,17:10:00,19845,19860,19845,19850,12
18/05/2009,17:11:00,19860,19870,19855,19870,50
18/05/2009,17:12:00,19870,19880,19865,19880,32
18/05/2009,17:13:00,19875,19880,19865,19870,31
18/05/2009,17:14:00,19865,19865,19860,19860,28
18/05/2009,17:15:00,19855,19870,19855,19860,18
18/05/2009,17:16:00,19855,19865,19855,19860,22
18/05/2009,17:17:00,19860,19895,19860,19875,45
18/05/2009,17:18:00,19870,19880,19855,19855,41
18/05/2009,17:19:00,19860,19880,19860,19865,34
18/05/2009,17:20:00,19860,19860,19855,19860,11
18/05/2009,17:21:00,19865,19890,19865,19885,245
18/05/2009,17:22:00,19890,19890,19880,19880,68
18/05/2009,17:23:00,19880,19905,19880,19905,66
18/05/2009,17:24:00,19900,19925,19900,19925,153
18/05/2009,17:25:00,19920,19955,19915,19950,66
18/05/2009,17:26:00,19950,19990,19945,19965,129
18/05/2009,17:27:00,19960,19975,19940,19965,61
18/05/2009,17:28:00,19965,19975,19960,19965,32
18/05/2009,17:29:00,19970,19980,19940,19945,108
18/05/2009,17:30:00,19965,19975,19940,19970,98
18/05/2009,17:31:00,19970,19970,19955,19965,48
18/05/2009,17:32:00,19955,19970,19955,19960,33
18/05/2009,17:33:00,19955,19960,19950,19955,34
18/05/2009,17:34:00,19960,19985,19960,19980,36
18/05/2009,17:35:00,19975,20055,19950,20030,518
18/05/2009,17:36:00,20025,20045,20005,20005,58
18/05/2009,17:37:00,20010,20030,20010,20030,31
18/05/2009,17:38:00,20025,20030,20005,20005,33
18/05/2009,17:39:00,20000,20055,19990,20025,104