DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/05/2010,17:35:00,19280,19300,19275,19300,150
19/05/2010,17:36:00,19300,19315,19300,19305,142
19/05/2010,17:37:00,19305,19345,19300,19345,142
19/05/2010,17:38:00,19345,19360,19335,19335,119
19/05/2010,17:39:00,19355,19365,19325,19325,89
20/05/2010,09:00:00,19365,19440,19365,19425,164
20/05/2010,09:01:00,19425,19435,19405,19425,210
20/05/2010,09:02:00,19425,19435,19390,19390,76
20/05/2010,09:03:00,19390,19415,19385,19400,84
20/05/2010,09:04:00,19395,19405,19385,19400,101
20/05/2010,09:05:00,19400,19410,19365,19370,137
20/05/2010,09:06:00,19370,19395,19370,19390,103
20/05/2010,09:07:00,19390,19430,19390,19430,125
20/05/2010,09:08:00,19430,19450,19420,19445,92
20/05/2010,09:09:00,19445,19470,19435,19470,66
20/05/2010,09:10:00,19460,19465,19440,19465,99
20/05/2010,09:11:00,19460,19480,19455,19465,75
20/05/2010,09:12:00,19465,19465,19430,19435,109
20/05/2010,09:13:00,19425,19450,19410,19445,140
20/05/2010,09:14:00,19445,19450,19435,19435,62
20/05/2010,09:15:00,19430,19430,19410,19425,111
20/05/2010,09:16:00,19430,19430,19390,19405,130
20/05/2010,09:17:00,19405,19405,19370,19370,106
20/05/2010,09:18:00,19365,19415,19355,19415,188
20/05/2010,09:19:00,19415,19420,19390,19395,100
20/05/2010,09:20:00,19400,19420,19390,19415,90
20/05/2010,09:21:00,19410,19415,19405,19415,41
20/05/2010,09:22:00,19420,19430,19410,19410,86
20/05/2010,09:23:00,19410,19420,19410,19420,33
20/05/2010,09:24:00,19420,19420,19395,19415,77
20/05/2010,09:25:00,19410,19415,19400,19405,38
20/05/2010,09:26:00,19410,19410,19395,19410,43
20/05/2010,09:27:00,19405,19405,19390,19405,20
20/05/2010,09:28:00,19395,19410,19390,19405,24
20/05/2010,09:29:00,19405,19440,19405,19435,118
20/05/2010,09:30:00,19435,19450,19430,19450,59
20/05/2010,09:31:00,19455,19465,19450,19455,54
20/05/2010,09:32:00,19455,19460,19425,19445,54
20/05/2010,09:33:00,19450,19455,19420,19430,38
20/05/2010,09:34:00,19425,19425,19425,19425,3
20/05/2010,09:35:00,19420,19435,19415,19435,37
20/05/2010,09:36:00,19435,19445,19430,19430,44
20/05/2010,09:37:00,19430,19430,19425,19430,13
20/05/2010,09:38:00,19435,19450,19435,19450,48
20/05/2010,09:39:00,19450,19470,19440,19450,145
20/05/2010,09:40:00,19450,19475,19450,19460,135
20/05/2010,09:41:00,19465,19505,19465,19495,168
20/05/2010,09:42:00,19495,19505,19485,19485,83
20/05/2010,09:43:00,19480,19485,19465,19485,47
20/05/2010,09:44:00,19485,19485,19470,19480,46
20/05/2010,09:45:00,19485,19500,19485,19500,60
20/05/2010,09:46:00,19505,19515,19505,19505,47
20/05/2010,09:47:00,19510,19510,19480,19500,46
20/05/2010,09:48:00,19500,19500,19490,19490,17
20/05/2010,09:49:00,19490,19510,19490,19505,26
20/05/2010,09:50:00,19505,19545,19505,19545,144
20/05/2010,09:51:00,19545,19580,19540,19575,146
20/05/2010,09:52:00,19575,19575,19540,19540,74
20/05/2010,09:53:00,19540,19545,19520,19535,46
20/05/2010,09:54:00,19535,19545,19525,19535,48
20/05/2010,09:55:00,19535,19560,19530,19555,67
20/05/2010,09:56:00,19550,19560,19540,19550,45
20/05/2010,09:57:00,19550,19550,19530,19535,63
20/05/2010,09:58:00,19535,19535,19520,19530,52
20/05/2010,09:59:00,19520,19520,19490,19500,88
20/05/2010,10:00:00,19495,19495,19465,19485,95
20/05/2010,10:01:00,19485,19485,19460,19470,62
20/05/2010,10:02:00,19465,19480,19460,19480,33
20/05/2010,10:03:00,19475,19495,19475,19485,39
20/05/2010,10:04:00,19480,19495,19480,19495,53
20/05/2010,10:05:00,19495,19500,19480,19490,54
20/05/2010,10:06:00,19500,19515,19490,19510,38
20/05/2010,10:07:00,19510,19515,19500,19505,47
20/05/2010,10:08:00,19515,19515,19505,19505,32
20/05/2010,10:09:00,19500,19510,19500,19505,23
20/05/2010,10:10:00,19505,19525,19505,19520,26
20/05/2010,10:11:00,19520,19530,19500,19525,48
20/05/2010,10:12:00,19520,19520,19500,19500,31
20/05/2010,10:13:00,19495,19495,19475,19475,33
20/05/2010,10:14:00,19480,19485,19470,19485,43
20/05/2010,10:15:00,19490,19500,19470,19495,52
20/05/2010,10:16:00,19495,19500,19490,19495,125
20/05/2010,10:17:00,19495,19495,19490,19495,8
20/05/2010,10:18:00,19485,19485,19460,19470,40
20/05/2010,10:19:00,19475,19475,19470,19475,7
20/05/2010,10:20:00,19475,19490,19475,19485,24
20/05/2010,10:21:00,19485,19485,19485,19485,4
20/05/2010,10:22:00,19480,19480,19470,19475,8
20/05/2010,10:23:00,19475,19480,19465,19480,25
20/05/2010,10:24:00,19480,19490,19480,19490,10
20/05/2010,10:25:00,19480,19485,19470,19475,63
20/05/2010,10:26:00,19480,19485,19480,19480,20
20/05/2010,10:27:00,19475,19485,19475,19480,16
20/05/2010,10:28:00,19480,19480,19470,19470,18
20/05/2010,10:29:00,19475,19475,19410,19425,157
20/05/2010,10:30:00,19425,19455,19425,19435,119
20/05/2010,10:31:00,19440,19455,19425,19445,52
20/05/2010,10:32:00,19445,19445,19410,19425,97
20/05/2010,10:33:00,19430,19430,19420,19425,30
20/05/2010,10:34:00,19425,19430,19360,19365,196
20/05/2010,10:35:00,19365,19395,19355,19385,129
20/05/2010,10:36:00,19380,19415,19380,19415,57
20/05/2010,10:37:00,19410,19430,19410,19430,63
20/05/2010,10:38:00,19425,19465,19420,19450,131
20/05/2010,10:39:00,19450,19455,19435,19435,27
20/05/2010,10:40:00,19445,19455,19435,19455,33
20/05/2010,10:41:00,19460,19475,19455,19460,43
20/05/2010,10:42:00,19460,19475,19445,19455,56
20/05/2010,10:43:00,19455,19465,19445,19445,38
20/05/2010,10:44:00,19445,19455,19440,19445,32
20/05/2010,10:45:00,19445,19470,19435,19455,37
20/05/2010,10:46:00,19460,19460,19450,19460,11
20/05/2010,10:47:00,19460,19470,19450,19470,20
20/05/2010,10:48:00,19465,19485,19450,19480,47
20/05/2010,10:49:00,19475,19480,19460,19465,40
20/05/2010,10:50:00,19470,19480,19470,19470,28
20/05/2010,10:51:00,19480,19480,19465,19470,16
20/05/2010,10:52:00,19465,19470,19465,19470,10
20/05/2010,10:53:00,19470,19475,19470,19475,11
20/05/2010,10:54:00,19470,19470,19450,19455,36
20/05/2010,10:55:00,19455,19470,19450,19460,25
20/05/2010,10:56:00,19460,19475,19460,19475,23
20/05/2010,10:57:00,19470,19470,19460,19470,15
20/05/2010,10:58:00,19475,19475,19450,19470,37
20/05/2010,10:59:00,19470,19485,19470,19480,35
20/05/2010,11:00:00,19485,19535,19485,19500,232
20/05/2010,11:01:00,19500,19525,19495,19525,79
20/05/2010,11:02:00,19520,19520,19510,19515,35
20/05/2010,11:03:00,19510,19510,19490,19495,37
20/05/2010,11:04:00,19495,19505,19495,19505,10
20/05/2010,11:05:00,19505,19505,19485,19490,57
20/05/2010,11:06:00,19495,19505,19475,19475,38
20/05/2010,11:07:00,19475,19480,19470,19480,27
20/05/2010,11:08:00,19480,19485,19455,19455,27
20/05/2010,11:09:00,19455,19480,19450,19460,40
20/05/2010,11:10:00,19460,19470,19460,19465,10
20/05/2010,11:11:00,19470,19470,19465,19465,18
20/05/2010,11:12:00,19465,19465,19460,19460,9
20/05/2010,11:13:00,19465,19480,19460,19475,26
20/05/2010,11:14:00,19480,19480,19440,19445,105
20/05/2010,11:15:00,19440,19465,19435,19435,92
20/05/2010,11:16:00,19435,19435,19425,19430,71
20/05/2010,11:17:00,19430,19430,19395,19410,102
20/05/2010,11:18:00,19410,19425,19400,19425,70
20/05/2010,11:19:00,19430,19445,19420,19430,59
20/05/2010,11:20:00,19430,19435,19410,19425,27
20/05/2010,11:21:00,19430,19455,19425,19450,28
20/05/2010,11:22:00,19455,19455,19435,19445,22
20/05/2010,11:23:00,19450,19450,19420,19425,95
20/05/2010,11:24:00,19420,19435,19420,19435,7
20/05/2010,11:25:00,19430,19430,19425,19425,21
20/05/2010,11:26:00,19430,19445,19430,19435,17
20/05/2010,11:27:00,19440,19460,19440,19460,39
20/05/2010,11:28:00,19465,19465,19455,19455,13
20/05/2010,11:29:00,19455,19455,19440,19455,29
20/05/2010,11:30:00,19450,19465,19440,19465,18
20/05/2010,11:31:00,19460,19470,19460,19470,22
20/05/2010,11:32:00,19475,19490,19470,19470,43
20/05/2010,11:33:00,19475,19475,19465,19465,9
20/05/2010,11:34:00,19465,19480,19460,19480,29
20/05/2010,11:35:00,19480,19480,19475,19475,7
20/05/2010,11:36:00,19475,19485,19475,19480,20
20/05/2010,11:37:00,19475,19485,19475,19485,13
20/05/2010,11:38:00,19485,19485,19470,19470,25
20/05/2010,11:39:00,19470,19480,19465,19465,166
20/05/2010,11:40:00,19465,19475,19460,19465,12
20/05/2010,11:41:00,19465,19470,19440,19445,36
20/05/2010,11:42:00,19455,19465,19450,19450,24
20/05/2010,11:43:00,19460,19470,19460,19470,13
20/05/2010,11:44:00,19465,19465,19460,19465,12
20/05/2010,11:45:00,19470,19475,19465,19470,23
20/05/2010,11:46:00,19470,19480,19470,19480,7
20/05/2010,11:47:00,19475,19480,19475,19480,2
20/05/2010,11:48:00,19475,19475,19430,19430,41
20/05/2010,11:49:00,19440,19455,19440,19450,14
20/05/2010,11:50:00,19445,19465,19445,19460,14
20/05/2010,11:51:00,19445,19455,19435,19435,11
20/05/2010,11:52:00,19435,19450,19430,19435,26
20/05/2010,11:53:00,19430,19435,19410,19425,64
20/05/2010,11:54:00,19425,19425,19390,19405,77
20/05/2010,11:55:00,19410,19440,19410,19425,42
20/05/2010,11:56:00,19430,19435,19405,19405,18
20/05/2010,11:57:00,19405,19430,19405,19430,20
20/05/2010,11:58:00,19435,19435,19400,19400,55
20/05/2010,11:59:00,19395,19400,19385,19385,64
20/05/2010,12:00:00,19380,19400,19375,19395,100
20/05/2010,12:01:00,19395,19415,19395,19400,25
20/05/2010,12:02:00,19400,19410,19385,19390,20
20/05/2010,12:03:00,19390,19395,19365,19385,83
20/05/2010,12:04:00,19380,19380,19365,19375,37
20/05/2010,12:05:00,19375,19380,19370,19370,50
20/05/2010,12:06:00,19365,19370,19340,19345,154
20/05/2010,12:07:00,19345,19370,19345,19365,49
20/05/2010,12:08:00,19365,19370,19355,19370,17
20/05/2010,12:09:00,19370,19385,19370,19370,41
20/05/2010,12:10:00,19370,19380,19365,19375,26
20/05/2010,12:11:00,19380,19395,19380,19390,66
20/05/2010,12:12:00,19385,19390,19380,19385,19
20/05/2010,12:13:00,19380,19395,19380,19395,31
20/05/2010,12:14:00,19395,19405,19395,19400,31
20/05/2010,12:15:00,19395,19395,19385,19390,13
20/05/2010,12:16:00,19390,19390,19385,19385,14
20/05/2010,12:17:00,19385,19395,19385,19390,9
20/05/2010,12:18:00,19395,19395,19365,19365,32
20/05/2010,12:19:00,19360,19375,19360,19370,32
20/05/2010,12:20:00,19365,19365,19355,19365,26
20/05/2010,12:21:00,19360,19370,19360,19370,9
20/05/2010,12:22:00,19370,19385,19350,19360,49
20/05/2010,12:23:00,19360,19360,19350,19360,33
20/05/2010,12:24:00,19360,19360,19350,19350,11
20/05/2010,12:25:00,19345,19375,19345,19370,37
20/05/2010,12:26:00,19365,19370,19355,19355,16
20/05/2010,12:27:00,19355,19360,19355,19360,6
20/05/2010,12:28:00,19365,19365,19355,19360,9
20/05/2010,12:29:00,19365,19370,19360,19360,5
20/05/2010,12:30:00,19365,19375,19335,19340,73
20/05/2010,12:31:00,19335,19360,19335,19345,49
20/05/2010,12:32:00,19345,19345,19325,19335,31
20/05/2010,12:33:00,19330,19335,19310,19320,52
20/05/2010,12:34:00,19315,19340,19315,19320,52
20/05/2010,12:35:00,19330,19335,19305,19315,80
20/05/2010,12:36:00,19315,19330,19305,19315,53
20/05/2010,12:37:00,19315,19315,19285,19310,128
20/05/2010,12:38:00,19310,19310,19290,19305,63
20/05/2010,12:39:00,19300,19305,19240,19255,127
20/05/2010,12:40:00,19250,19260,19205,19220,145
20/05/2010,12:41:00,19225,19260,19220,19260,88
20/05/2010,12:42:00,19255,19255,19220,19245,60
20/05/2010,12:43:00,19245,19260,19235,19250,67
20/05/2010,12:44:00,19240,19280,19240,19260,75
20/05/2010,12:45:00,19270,19280,19240,19265,63
20/05/2010,12:46:00,19260,19280,19260,19280,24
20/05/2010,12:47:00,19280,19280,19265,19270,27
20/05/2010,12:48:00,19265,19285,19260,19260,36
20/05/2010,12:49:00,19265,19275,19260,19270,23
20/05/2010,12:50:00,19270,19280,19245,19245,48
20/05/2010,12:51:00,19245,19255,19215,19250,58
20/05/2010,12:52:00,19245,19250,19230,19235,39
20/05/2010,12:53:00,19245,19265,19245,19250,21
20/05/2010,12:54:00,19260,19280,19255,19280,57
20/05/2010,12:55:00,19275,19275,19265,19270,14
20/05/2010,12:56:00,19270,19270,19250,19250,27
20/05/2010,12:57:00,19250,19280,19240,19275,43
20/05/2010,12:58:00,19280,19280,19265,19275,5
20/05/2010,12:59:00,19275,19295,19270,19285,43
20/05/2010,13:00:00,19280,19280,19250,19265,143
20/05/2010,13:01:00,19265,19280,19265,19270,24
20/05/2010,13:02:00,19270,19280,19265,19265,57
20/05/2010,13:03:00,19270,19285,19270,19270,39
20/05/2010,13:04:00,19275,19275,19250,19255,48
20/05/2010,13:05:00,19255,19265,19255,19255,22
20/05/2010,13:06:00,19260,19260,19240,19240,32
20/05/2010,13:07:00,19240,19245,19215,19230,44
20/05/2010,13:08:00,19235,19245,19235,19240,39
20/05/2010,13:09:00,19240,19240,19235,19235,15
20/05/2010,13:10:00,19235,19235,19205,19215,59
20/05/2010,13:11:00,19215,19215,19165,19175,115
20/05/2010,13:12:00,19175,19185,19130,19160,198
20/05/2010,13:13:00,19155,19165,19125,19135,86
20/05/2010,13:14:00,19130,19150,19115,19145,94
20/05/2010,13:15:00,19140,19175,19135,19170,70
20/05/2010,13:16:00,19165,19185,19155,19165,29
20/05/2010,13:17:00,19165,19165,19130,19150,71
20/05/2010,13:18:00,19145,19150,19115,19150,76
20/05/2010,13:19:00,19155,19170,19135,19145,53
20/05/2010,13:20:00,19140,19140,19095,19100,64
20/05/2010,13:21:00,19110,19140,19095,19130,53
20/05/2010,13:22:00,19130,19150,19115,19150,51
20/05/2010,13:23:00,19155,19165,19155,19160,37
20/05/2010,13:24:00,19155,19165,19145,19155,55
20/05/2010,13:25:00,19155,19160,19140,19145,25
20/05/2010,13:26:00,19145,19145,19130,19135,46
20/05/2010,13:27:00,19130,19130,19020,19040,202
20/05/2010,13:28:00,19040,19045,18970,19020,251
20/05/2010,13:29:00,19020,19035,19000,19020,152
20/05/2010,13:30:00,19015,19020,18905,18910,305
20/05/2010,13:31:00,18910,18910,18805,18830,240
20/05/2010,13:32:00,18840,18910,18830,18900,213
20/05/2010,13:33:00,18895,18945,18855,18945,257
20/05/2010,13:34:00,18950,18980,18910,18910,210
20/05/2010,13:35:00,18910,18920,18880,18900,140
20/05/2010,13:36:00,18895,18935,18885,18935,113
20/05/2010,13:37:00,18935,18970,18935,18970,106
20/05/2010,13:38:00,18975,19050,18975,19030,111
20/05/2010,13:39:00,19030,19030,18950,18965,137
20/05/2010,13:40:00,18960,18965,18935,18955,71
20/05/2010,13:41:00,18955,18960,18930,18935,78
20/05/2010,13:42:00,18925,18925,18840,18840,128
20/05/2010,13:43:00,18835,18835,18740,18780,228
20/05/2010,13:44:00,18780,18805,18770,18805,128
20/05/2010,13:45:00,18810,18845,18810,18830,114
20/05/2010,13:46:00,18830,18875,18825,18835,103
20/05/2010,13:47:00,18840,18840,18775,18780,94
20/05/2010,13:48:00,18785,18800,18755,18780,177
20/05/2010,13:49:00,18780,18805,18775,18805,67
20/05/2010,13:50:00,18810,18845,18810,18835,108
20/05/2010,13:51:00,18835,18840,18805,18810,141
20/05/2010,13:52:00,18815,18835,18780,18825,135
20/05/2010,13:53:00,18830,18860,18830,18860,68
20/05/2010,13:54:00,18865,18880,18835,18850,155
20/05/2010,13:55:00,18850,18850,18815,18825,86
20/05/2010,13:56:00,18830,18840,18785,18815,70
20/05/2010,13:57:00,18815,18835,18805,18825,38
20/05/2010,13:58:00,18830,18845,18800,18820,57
20/05/2010,13:59:00,18815,18835,18815,18815,40
20/05/2010,14:00:00,18810,18825,18800,18815,73
20/05/2010,14:01:00,18815,18835,18800,18805,54
20/05/2010,14:02:00,18810,18825,18805,18805,23
20/05/2010,14:03:00,18805,18840,18805,18840,54
20/05/2010,14:04:00,18840,18860,18830,18850,63
20/05/2010,14:05:00,18860,18870,18860,18870,53
20/05/2010,14:06:00,18870,18920,18870,18915,67
20/05/2010,14:07:00,18915,18930,18900,18900,130
20/05/2010,14:08:00,18895,18910,18885,18905,58
20/05/2010,14:09:00,18905,18905,18880,18900,35
20/05/2010,14:10:00,18900,18915,18880,18885,45
20/05/2010,14:11:00,18890,18900,18845,18845,87
20/05/2010,14:12:00,18850,18855,18805,18805,103
20/05/2010,14:13:00,18800,18825,18780,18825,151
20/05/2010,14:14:00,18825,18825,18750,18765,145
20/05/2010,14:15:00,18770,18775,18710,18720,225
20/05/2010,14:16:00,18715,18770,18715,18740,112
20/05/2010,14:17:00,18740,18755,18725,18725,79
20/05/2010,14:18:00,18720,18770,18715,18770,52
20/05/2010,14:19:00,18775,18815,18775,18800,107
20/05/2010,14:20:00,18790,18805,18735,18790,98
20/05/2010,14:21:00,18795,18815,18780,18815,57
20/05/2010,14:22:00,18815,18815,18765,18785,62
20/05/2010,14:23:00,18780,18815,18765,18805,54
20/05/2010,14:24:00,18805,18805,18765,18780,46
20/05/2010,14:25:00,18780,18805,18780,18780,64
20/05/2010,14:26:00,18785,18835,18780,18835,64
20/05/2010,14:27:00,18835,18850,18830,18845,39
20/05/2010,14:28:00,18850,18860,18840,18845,15
20/05/2010,14:29:00,18845,18870,18845,18850,26
20/05/2010,14:30:00,18850,18850,18745,18745,191
20/05/2010,14:31:00,18750,18780,18715,18730,135
20/05/2010,14:32:00,18735,18735,18675,18680,133
20/05/2010,14:33:00,18680,18700,18635,18690,207
20/05/2010,14:34:00,18690,18720,18680,18690,189
20/05/2010,14:35:00,18685,18730,18675,18715,124
20/05/2010,14:36:00,18715,18740,18675,18685,99
20/05/2010,14:37:00,18680,18740,18680,18740,146
20/05/2010,14:38:00,18745,18795,18745,18755,171
20/05/2010,14:39:00,18765,18785,18750,18750,94
20/05/2010,14:40:00,18750,18790,18745,18785,80
20/05/2010,14:41:00,18790,18790,18770,18770,54
20/05/2010,14:42:00,18780,18815,18775,18800,46
20/05/2010,14:43:00,18800,18810,18770,18770,53
20/05/2010,14:44:00,18770,18770,18735,18770,79
20/05/2010,14:45:00,18775,18780,18760,18770,45
20/05/2010,14:46:00,18770,18795,18750,18755,48
20/05/2010,14:47:00,18755,18770,18755,18770,24
20/05/2010,14:48:00,18765,18770,18715,18740,72
20/05/2010,14:49:00,18745,18760,18735,18745,49
20/05/2010,14:50:00,18740,18780,18735,18765,84
20/05/2010,14:51:00,18765,18800,18765,18800,73
20/05/2010,14:52:00,18800,18800,18760,18770,149
20/05/2010,14:53:00,18770,18790,18765,18780,124
20/05/2010,14:54:00,18785,18800,18785,18800,60
20/05/2010,14:55:00,18790,18800,18780,18785,74
20/05/2010,14:56:00,18785,18790,18775,18775,14
20/05/2010,14:57:00,18770,18785,18770,18775,27
20/05/2010,14:58:00,18785,18785,18745,18750,32
20/05/2010,14:59:00,18760,18760,18740,18755,43
20/05/2010,15:00:00,18745,18785,18720,18770,99
20/05/2010,15:01:00,18775,18785,18760,18775,56
20/05/2010,15:02:00,18780,18785,18745,18755,40
20/05/2010,15:03:00,18760,18800,18760,18800,63
20/05/2010,15:04:00,18800,18825,18785,18810,106
20/05/2010,15:05:00,18810,18850,18810,18830,78
20/05/2010,15:06:00,18830,18850,18820,18825,42
20/05/2010,15:07:00,18820,18845,18785,18845,146
20/05/2010,15:08:00,18840,18875,18835,18870,90
20/05/2010,15:09:00,18865,18895,18850,18895,132
20/05/2010,15:10:00,18895,18930,18895,18930,102
20/05/2010,15:11:00,18935,18935,18910,18920,98
20/05/2010,15:12:00,18910,18935,18900,18900,52
20/05/2010,15:13:00,18900,18915,18880,18895,72
20/05/2010,15:14:00,18890,18895,18870,18880,61
20/05/2010,15:15:00,18875,18920,18875,18910,55
20/05/2010,15:16:00,18910,18910,18885,18890,34
20/05/2010,15:17:00,18885,18895,18875,18880,56
20/05/2010,15:18:00,18880,18890,18865,18870,59
20/05/2010,15:19:00,18865,18865,18800,18815,102
20/05/2010,15:20:00,18820,18830,18790,18820,90
20/05/2010,15:21:00,18830,18850,18820,18820,63
20/05/2010,15:22:00,18820,18840,18820,18835,46
20/05/2010,15:23:00,18835,18835,18805,18815,53
20/05/2010,15:24:00,18820,18850,18820,18840,48
20/05/2010,15:25:00,18845,18850,18845,18845,7
20/05/2010,15:26:00,18850,18850,18825,18835,42
20/05/2010,15:27:00,18835,18835,18825,18825,16
20/05/2010,15:28:00,18825,18870,18825,18845,58
20/05/2010,15:29:00,18845,18845,18800,18800,52
20/05/2010,15:30:00,18800,18800,18770,18800,108
20/05/2010,15:31:00,18805,18840,18800,18820,73
20/05/2010,15:32:00,18825,18855,18820,18850,70
20/05/2010,15:33:00,18860,18875,18845,18845,112
20/05/2010,15:34:00,18845,18850,18825,18825,55
20/05/2010,15:35:00,18825,18845,18795,18800,154
20/05/2010,15:36:00,18795,18870,18775,18870,152
20/05/2010,15:37:00,18870,18885,18840,18840,101
20/05/2010,15:38:00,18840,18865,18820,18865,136
20/05/2010,15:39:00,18865,18890,18855,18860,93
20/05/2010,15:40:00,18860,18860,18805,18840,125
20/05/2010,15:41:00,18830,18835,18810,18810,78
20/05/2010,15:42:00,18800,18810,18765,18780,114
20/05/2010,15:43:00,18775,18820,18760,18805,147
20/05/2010,15:44:00,18805,18805,18755,18770,132
20/05/2010,15:45:00,18780,18800,18760,18785,195
20/05/2010,15:46:00,18785,18815,18770,18805,125
20/05/2010,15:47:00,18805,18815,18770,18770,108
20/05/2010,15:48:00,18765,18815,18735,18805,141
20/05/2010,15:49:00,18805,18835,18800,18830,104
20/05/2010,15:50:00,18830,18845,18815,18845,40
20/05/2010,15:51:00,18840,18845,18810,18815,52
20/05/2010,15:52:00,18825,18875,18815,18870,96
20/05/2010,15:53:00,18865,18870,18840,18860,90
20/05/2010,15:54:00,18855,18865,18820,18830,84
20/05/2010,15:55:00,18835,18855,18815,18835,80
20/05/2010,15:56:00,18840,18840,18815,18815,181
20/05/2010,15:57:00,18825,18840,18820,18830,42
20/05/2010,15:58:00,18830,18830,18785,18800,57
20/05/2010,15:59:00,18795,18815,18790,18800,46
20/05/2010,16:00:00,18810,18815,18760,18790,159
20/05/2010,16:01:00,18790,18800,18750,18800,110
20/05/2010,16:02:00,18805,18865,18805,18850,110
20/05/2010,16:03:00,18845,18850,18795,18815,131
20/05/2010,16:04:00,18815,18835,18790,18795,141
20/05/2010,16:05:00,18795,18830,18780,18830,74
20/05/2010,16:06:00,18835,18865,18835,18850,88
20/05/2010,16:07:00,18845,18860,18840,18845,75
20/05/2010,16:08:00,18845,18845,18800,18820,79
20/05/2010,16:09:00,18820,18840,18800,18815,119
20/05/2010,16:10:00,18805,18805,18780,18780,88
20/05/2010,16:11:00,18785,18800,18760,18770,112
20/05/2010,16:12:00,18760,18775,18745,18770,93
20/05/2010,16:13:00,18770,18770,18740,18745,104
20/05/2010,16:14:00,18745,18750,18680,18685,159
20/05/2010,16:15:00,18690,18715,18670,18685,191
20/05/2010,16:16:00,18685,18685,18640,18650,199
20/05/2010,16:17:00,18650,18695,18650,18665,134
20/05/2010,16:18:00,18660,18680,18630,18675,160
20/05/2010,16:19:00,18670,18695,18655,18690,149
20/05/2010,16:20:00,18695,18700,18630,18635,124
20/05/2010,16:21:00,18635,18670,18630,18650,118
20/05/2010,16:22:00,18645,18650,18600,18620,233
20/05/2010,16:23:00,18625,18645,18575,18575,168
20/05/2010,16:24:00,18580,18590,18520,18545,252
20/05/2010,16:25:00,18540,18555,18505,18555,320
20/05/2010,16:26:00,18560,18580,18545,18550,180
20/05/2010,16:27:00,18555,18570,18525,18560,236
20/05/2010,16:28:00,18560,18610,18555,18610,290
20/05/2010,16:29:00,18605,18635,18605,18625,95
20/05/2010,16:30:00,18620,18620,18585,18600,119
20/05/2010,16:31:00,18605,18620,18585,18610,92
20/05/2010,16:32:00,18615,18620,18585,18600,134
20/05/2010,16:33:00,18600,18645,18600,18625,158
20/05/2010,16:34:00,18625,18665,18625,18645,130
20/05/2010,16:35:00,18640,18685,18640,18685,74
20/05/2010,16:36:00,18685,18700,18675,18680,164
20/05/2010,16:37:00,18675,18675,18625,18630,101
20/05/2010,16:38:00,18635,18670,18635,18650,93
20/05/2010,16:39:00,18650,18660,18630,18630,88
20/05/2010,16:40:00,18630,18635,18600,18600,115
20/05/2010,16:41:00,18600,18610,18565,18565,96
20/05/2010,16:42:00,18570,18590,18555,18580,156
20/05/2010,16:43:00,18580,18605,18580,18580,104
20/05/2010,16:44:00,18580,18630,18580,18630,113
20/05/2010,16:45:00,18625,18640,18610,18630,103
20/05/2010,16:46:00,18630,18675,18620,18670,107
20/05/2010,16:47:00,18675,18705,18665,18705,120
20/05/2010,16:48:00,18710,18725,18705,18705,46
20/05/2010,16:49:00,18705,18705,18675,18675,76
20/05/2010,16:50:00,18675,18735,18670,18735,132
20/05/2010,16:51:00,18735,18740,18695,18700,92
20/05/2010,16:52:00,18705,18730,18705,18725,79
20/05/2010,16:53:00,18725,18765,18725,18755,91
20/05/2010,16:54:00,18755,18755,18755,18755,4
20/05/2010,16:55:00,18740,18745,18695,18705,112
20/05/2010,16:56:00,18705,18730,18700,18715,132
20/05/2010,16:57:00,18715,18720,18695,18700,67
20/05/2010,16:58:00,18695,18725,18680,18715,60
20/05/2010,16:59:00,18715,18725,18695,18700,82
20/05/2010,17:00:00,18700,18705,18680,18700,140
20/05/2010,17:01:00,18695,18740,18695,18740,112
20/05/2010,17:02:00,18735,18735,18710,18720,105
20/05/2010,17:03:00,18730,18735,18710,18720,86
20/05/2010,17:04:00,18720,18730,18700,18705,93
20/05/2010,17:05:00,18710,18740,18705,18735,66
20/05/2010,17:06:00,18735,18755,18735,18745,59
20/05/2010,17:07:00,18745,18805,18745,18795,168
20/05/2010,17:08:00,18805,18815,18800,18810,133
20/05/2010,17:09:00,18810,18810,18790,18800,81
20/05/2010,17:10:00,18800,18805,18785,18790,77
20/05/2010,17:11:00,18790,18795,18770,18770,64
20/05/2010,17:12:00,18770,18780,18750,18760,70
20/05/2010,17:13:00,18760,18785,18760,18780,88
20/05/2010,17:14:00,18780,18795,18770,18770,105
20/05/2010,17:15:00,18770,18775,18745,18760,93
20/05/2010,17:16:00,18770,18785,18750,18750,62
20/05/2010,17:17:00,18750,18805,18750,18805,147
20/05/2010,17:18:00,18805,18810,18795,18800,71
20/05/2010,17:19:00,18805,18805,18780,18780,89
20/05/2010,17:20:00,18785,18840,18785,18825,119
20/05/2010,17:21:00,18830,18830,18790,18795,83
20/05/2010,17:22:00,18800,18840,18800,18835,94
20/05/2010,17:23:00,18845,18845,18820,18825,95
20/05/2010,17:24:00,18825,18860,18820,18840,193
20/05/2010,17:25:00,18835,18870,18825,18850,133
20/05/2010,17:26:00,18855,18860,18840,18850,113
20/05/2010,17:27:00,18845,18880,18845,18870,164
20/05/2010,17:28:00,18870,18880,18855,18865,181
20/05/2010,17:29:00,18865,18870,18820,18860,314
20/05/2010,17:30:00,18855,18890,18850,18880,153
20/05/2010,17:31:00,18880,18880,18865,18880,76
20/05/2010,17:32:00,18885,18895,18875,18890,72
20/05/2010,17:33:00,18885,18900,18885,18900,34
20/05/2010,17:34:00,18900,18925,18895,18925,62
20/05/2010,17:35:00,18920,18935,18905,18915,99
20/05/2010,17:36:00,18910,18915,18900,18905,18
20/05/2010,17:37:00,18900,18905,18885,18905,56
20/05/2010,17:38:00,18900,18920,18900,18915,30
20/05/2010,17:39:00,18915,18935,18915,18920,59