DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
21/05/2010,09:00:00,18830,18910,18830,18855,175
21/05/2010,09:01:00,18860,18870,18820,18840,150
21/05/2010,09:02:00,18840,18865,18825,18855,96
21/05/2010,09:03:00,18855,18890,18855,18885,152
21/05/2010,09:04:00,18885,18915,18870,18915,176
21/05/2010,09:05:00,18920,18965,18915,18950,176
21/05/2010,09:06:00,18950,18985,18935,18985,94
21/05/2010,09:07:00,18985,19060,18985,19050,170
21/05/2010,09:08:00,19040,19075,19025,19055,154
21/05/2010,09:09:00,19050,19050,19020,19050,160
21/05/2010,09:10:00,19050,19055,18990,18990,126
21/05/2010,09:11:00,18990,19015,18970,18970,111
21/05/2010,09:12:00,18965,19005,18960,18975,105
21/05/2010,09:13:00,18975,18995,18965,18965,71
21/05/2010,09:14:00,18960,18960,18940,18945,118
21/05/2010,09:15:00,18940,18940,18875,18875,150
21/05/2010,09:16:00,18875,18910,18870,18875,158
21/05/2010,09:17:00,18880,18895,18855,18855,83
21/05/2010,09:18:00,18855,18865,18835,18850,112
21/05/2010,09:19:00,18845,18875,18790,18790,154
21/05/2010,09:20:00,18795,18835,18790,18835,141
21/05/2010,09:21:00,18840,18850,18785,18795,148
21/05/2010,09:22:00,18790,18795,18760,18765,109
21/05/2010,09:23:00,18775,18820,18770,18780,186
21/05/2010,09:24:00,18775,18775,18730,18765,183
21/05/2010,09:25:00,18760,18775,18700,18700,139
21/05/2010,09:26:00,18705,18770,18695,18740,147
21/05/2010,09:27:00,18740,18800,18730,18800,83
21/05/2010,09:28:00,18805,18810,18740,18745,170
21/05/2010,09:29:00,18745,18795,18740,18795,82
21/05/2010,09:30:00,18795,18830,18795,18830,90
21/05/2010,09:31:00,18835,18850,18790,18790,108
21/05/2010,09:32:00,18790,18800,18750,18755,84
21/05/2010,09:33:00,18750,18775,18735,18775,79
21/05/2010,09:34:00,18775,18810,18770,18810,88
21/05/2010,09:35:00,18810,18865,18810,18850,113
21/05/2010,09:36:00,18850,18890,18850,18890,60
21/05/2010,09:37:00,18895,18915,18890,18905,94
21/05/2010,09:38:00,18910,18910,18860,18895,109
21/05/2010,09:39:00,18900,18905,18875,18885,90
21/05/2010,09:40:00,18890,18890,18835,18835,135
21/05/2010,09:41:00,18840,18865,18830,18835,148
21/05/2010,09:42:00,18830,18840,18810,18820,79
21/05/2010,09:43:00,18815,18840,18765,18820,134
21/05/2010,09:44:00,18830,18835,18790,18790,87
21/05/2010,09:45:00,18790,18810,18770,18770,76
21/05/2010,09:46:00,18770,18770,18745,18755,114
21/05/2010,09:47:00,18750,18750,18710,18715,127
21/05/2010,09:48:00,18710,18715,18700,18705,65
21/05/2010,09:49:00,18705,18765,18705,18765,143
21/05/2010,09:50:00,18770,18795,18755,18775,58
21/05/2010,09:51:00,18780,18780,18765,18770,28
21/05/2010,09:52:00,18765,18770,18745,18765,96
21/05/2010,09:53:00,18770,18805,18755,18800,48
21/05/2010,09:54:00,18805,18820,18805,18810,58
21/05/2010,09:55:00,18820,18840,18820,18825,34
21/05/2010,09:56:00,18820,18820,18765,18785,117
21/05/2010,09:57:00,18780,18810,18775,18800,49
21/05/2010,09:58:00,18800,18805,18785,18805,45
21/05/2010,09:59:00,18820,18855,18815,18855,91
21/05/2010,10:00:00,18850,18885,18820,18880,120
21/05/2010,10:01:00,18880,18885,18845,18860,76
21/05/2010,10:02:00,18855,18885,18855,18875,55
21/05/2010,10:03:00,18880,18880,18845,18855,66
21/05/2010,10:04:00,18855,18855,18820,18820,36
21/05/2010,10:05:00,18825,18870,18825,18860,53
21/05/2010,10:06:00,18865,18865,18850,18855,54
21/05/2010,10:07:00,18865,18900,18865,18870,79
21/05/2010,10:08:00,18875,18925,18875,18895,112
21/05/2010,10:09:00,18895,18930,18895,18920,62
21/05/2010,10:10:00,18920,18930,18915,18920,37
21/05/2010,10:11:00,18925,18940,18920,18935,38
21/05/2010,10:12:00,18945,18995,18940,18990,82
21/05/2010,10:13:00,18985,18990,18950,18950,61
21/05/2010,10:14:00,18955,18970,18935,18940,29
21/05/2010,10:15:00,18945,18945,18925,18925,33
21/05/2010,10:16:00,18930,18930,18885,18890,68
21/05/2010,10:17:00,18890,18920,18890,18905,74
21/05/2010,10:18:00,18905,18935,18885,18935,57
21/05/2010,10:19:00,18935,18955,18935,18935,55
21/05/2010,10:20:00,18930,18950,18915,18920,51
21/05/2010,10:21:00,18915,18920,18885,18890,46
21/05/2010,10:22:00,18885,18900,18875,18875,28
21/05/2010,10:23:00,18875,18895,18865,18875,29
21/05/2010,10:24:00,18880,18935,18865,18925,52
21/05/2010,10:25:00,18930,18935,18900,18910,39
21/05/2010,10:26:00,18900,18910,18880,18910,26
21/05/2010,10:27:00,18920,18920,18890,18910,43
21/05/2010,10:28:00,18905,18920,18895,18895,23
21/05/2010,10:29:00,18900,18905,18880,18885,30
21/05/2010,10:30:00,18900,18920,18895,18920,25
21/05/2010,10:31:00,18935,18970,18935,18965,63
21/05/2010,10:32:00,18960,18965,18935,18965,38
21/05/2010,10:33:00,18970,18980,18935,18975,70
21/05/2010,10:34:00,18980,18985,18960,18965,69
21/05/2010,10:35:00,18965,18985,18965,18980,30
21/05/2010,10:36:00,18985,19025,18985,19010,145
21/05/2010,10:37:00,19010,19025,19010,19010,61
21/05/2010,10:38:00,19005,19030,19005,19025,58
21/05/2010,10:39:00,19025,19060,19015,19035,135
21/05/2010,10:40:00,19035,19055,19035,19035,45
21/05/2010,10:41:00,19035,19040,19030,19030,26
21/05/2010,10:42:00,19030,19050,19030,19035,57
21/05/2010,10:43:00,19030,19045,19020,19030,44
21/05/2010,10:44:00,19030,19040,19020,19025,19
21/05/2010,10:45:00,19020,19020,18975,18985,66
21/05/2010,10:46:00,18990,18995,18940,18950,109
21/05/2010,10:47:00,18950,18960,18915,18920,88
21/05/2010,10:48:00,18915,18930,18915,18915,39
21/05/2010,10:49:00,18920,18925,18905,18915,48
21/05/2010,10:50:00,18915,18935,18915,18935,27
21/05/2010,10:51:00,18930,18935,18920,18930,45
21/05/2010,10:52:00,18930,18930,18905,18910,29
21/05/2010,10:53:00,18910,18930,18905,18915,76
21/05/2010,10:54:00,18915,18920,18890,18905,83
21/05/2010,10:55:00,18905,18930,18905,18930,23
21/05/2010,10:56:00,18930,18935,18915,18915,37
21/05/2010,10:57:00,18920,18945,18920,18945,24
21/05/2010,10:58:00,18945,18945,18905,18905,59
21/05/2010,10:59:00,18915,18945,18915,18945,41
21/05/2010,11:00:00,18950,18990,18945,18990,56
21/05/2010,11:01:00,18990,19010,18990,19010,40
21/05/2010,11:02:00,19010,19025,19010,19020,19
21/05/2010,11:03:00,19015,19035,19010,19035,113
21/05/2010,11:04:00,19040,19050,19030,19050,108
21/05/2010,11:05:00,19050,19055,19025,19040,67
21/05/2010,11:06:00,19045,19045,18995,19020,81
21/05/2010,11:07:00,19020,19030,19010,19030,59
21/05/2010,11:08:00,19025,19070,19025,19065,94
21/05/2010,11:09:00,19065,19100,19050,19090,81
21/05/2010,11:10:00,19090,19090,19055,19055,38
21/05/2010,11:11:00,19055,19070,19040,19050,77
21/05/2010,11:12:00,19050,19055,19030,19030,107
21/05/2010,11:13:00,19030,19075,19030,19065,110
21/05/2010,11:14:00,19065,19075,19030,19035,81
21/05/2010,11:15:00,19035,19075,19025,19075,51
21/05/2010,11:16:00,19075,19075,19065,19070,27
21/05/2010,11:17:00,19065,19090,19065,19090,39
21/05/2010,11:18:00,19095,19140,19095,19130,146
21/05/2010,11:19:00,19125,19135,19110,19120,68
21/05/2010,11:20:00,19130,19130,19095,19110,57
21/05/2010,11:21:00,19110,19125,19090,19100,101
21/05/2010,11:22:00,19100,19105,19075,19080,68
21/05/2010,11:23:00,19080,19085,19045,19085,92
21/05/2010,11:24:00,19085,19085,19065,19080,44
21/05/2010,11:25:00,19075,19080,19065,19080,34
21/05/2010,11:26:00,19085,19115,19075,19090,121
21/05/2010,11:27:00,19095,19100,19075,19085,78
21/05/2010,11:28:00,19090,19115,19085,19085,47
21/05/2010,11:29:00,19085,19105,19080,19080,51
21/05/2010,11:30:00,19075,19100,19055,19075,123
21/05/2010,11:31:00,19075,19080,19055,19060,47
21/05/2010,11:32:00,19060,19075,19055,19055,46
21/05/2010,11:33:00,19055,19055,19035,19045,43
21/05/2010,11:34:00,19035,19060,19035,19055,52
21/05/2010,11:35:00,19050,19050,19025,19035,56
21/05/2010,11:36:00,19040,19065,19035,19060,53
21/05/2010,11:37:00,19060,19070,19050,19055,43
21/05/2010,11:38:00,19055,19070,19035,19065,90
21/05/2010,11:39:00,19070,19095,19070,19070,53
21/05/2010,11:40:00,19070,19080,19055,19060,36
21/05/2010,11:41:00,19065,19085,19065,19070,36
21/05/2010,11:42:00,19075,19075,19045,19050,32
21/05/2010,11:43:00,19050,19060,19015,19015,72
21/05/2010,11:44:00,19020,19025,19000,19010,67
21/05/2010,11:45:00,19010,19040,19005,19040,22
21/05/2010,11:46:00,19035,19040,19030,19035,20
21/05/2010,11:47:00,19040,19040,19000,19010,49
21/05/2010,11:48:00,18990,18990,18965,18970,66
21/05/2010,11:49:00,18965,18995,18960,18970,65
21/05/2010,11:50:00,18965,18990,18960,18970,76
21/05/2010,11:51:00,18970,18970,18935,18935,49
21/05/2010,11:52:00,18930,18945,18905,18910,106
21/05/2010,11:53:00,18910,18910,18880,18900,67
21/05/2010,11:54:00,18900,18935,18880,18880,140
21/05/2010,11:55:00,18875,18900,18875,18895,74
21/05/2010,11:56:00,18900,18965,18900,18965,119
21/05/2010,11:57:00,18960,18960,18920,18920,121
21/05/2010,11:58:00,18920,18935,18905,18925,76
21/05/2010,11:59:00,18930,18965,18925,18965,34
21/05/2010,12:00:00,18960,18965,18935,18955,100
21/05/2010,12:01:00,18955,18955,18925,18925,47
21/05/2010,12:02:00,18920,18920,18895,18900,50
21/05/2010,12:03:00,18910,18935,18905,18925,72
21/05/2010,12:04:00,18915,18930,18910,18930,36
21/05/2010,12:05:00,18930,18945,18925,18930,21
21/05/2010,12:06:00,18925,18925,18880,18885,62
21/05/2010,12:07:00,18880,18930,18880,18925,59
21/05/2010,12:08:00,18925,18925,18915,18925,13
21/05/2010,12:09:00,18920,18920,18895,18900,57
21/05/2010,12:10:00,18895,18920,18885,18920,44
21/05/2010,12:11:00,18905,18935,18905,18920,57
21/05/2010,12:12:00,18920,18925,18910,18915,32
21/05/2010,12:13:00,18920,18920,18900,18900,28
21/05/2010,12:14:00,18905,18905,18900,18900,10
21/05/2010,12:15:00,18900,18900,18890,18890,43
21/05/2010,12:16:00,18885,18885,18875,18880,28
21/05/2010,12:17:00,18885,18920,18885,18910,62
21/05/2010,12:18:00,18905,18905,18890,18890,13
21/05/2010,12:19:00,18890,18920,18890,18900,25
21/05/2010,12:20:00,18905,18925,18905,18925,28
21/05/2010,12:21:00,18925,18930,18915,18925,23
21/05/2010,12:22:00,18930,18975,18925,18965,36
21/05/2010,12:23:00,18970,19050,18970,19035,202
21/05/2010,12:24:00,19030,19035,18935,18945,146
21/05/2010,12:25:00,18945,18945,18915,18935,83
21/05/2010,12:26:00,18940,18970,18925,18965,88
21/05/2010,12:27:00,18955,18970,18905,18945,70
21/05/2010,12:28:00,18945,18945,18920,18920,17
21/05/2010,12:29:00,18925,18930,18880,18885,39
21/05/2010,12:30:00,18875,18900,18855,18870,166
21/05/2010,12:31:00,18870,18875,18780,18810,272
21/05/2010,12:32:00,18810,18815,18770,18775,249
21/05/2010,12:33:00,18765,18795,18735,18785,219
21/05/2010,12:34:00,18790,18790,18675,18675,233
21/05/2010,12:35:00,18675,18770,18655,18765,231
21/05/2010,12:36:00,18765,18770,18725,18725,109
21/05/2010,12:37:00,18720,18745,18720,18735,83
21/05/2010,12:38:00,18725,18735,18685,18715,93
21/05/2010,12:39:00,18715,18715,18660,18660,113
21/05/2010,12:40:00,18665,18700,18655,18700,161
21/05/2010,12:41:00,18695,18770,18690,18755,113
21/05/2010,12:42:00,18755,18785,18710,18740,93
21/05/2010,12:43:00,18740,18765,18740,18765,47
21/05/2010,12:44:00,18760,18810,18760,18785,87
21/05/2010,12:45:00,18790,18800,18780,18790,58
21/05/2010,12:46:00,18795,18800,18745,18745,70
21/05/2010,12:47:00,18730,18735,18700,18715,97
21/05/2010,12:48:00,18710,18780,18710,18740,126
21/05/2010,12:49:00,18735,18765,18730,18765,75
21/05/2010,12:50:00,18760,18765,18730,18755,53
21/05/2010,12:51:00,18760,18795,18760,18785,85
21/05/2010,12:52:00,18785,18790,18760,18790,61
21/05/2010,12:53:00,18785,18805,18775,18775,39
21/05/2010,12:54:00,18770,18780,18745,18780,64
21/05/2010,12:55:00,18775,18775,18745,18755,39
21/05/2010,12:56:00,18755,18765,18745,18755,32
21/05/2010,12:57:00,18765,18775,18755,18775,36
21/05/2010,12:58:00,18780,18785,18740,18745,51
21/05/2010,12:59:00,18760,18790,18755,18755,78
21/05/2010,13:00:00,18755,18805,18730,18790,129
21/05/2010,13:01:00,18780,18780,18760,18770,40
21/05/2010,13:02:00,18770,18790,18770,18775,20
21/05/2010,13:03:00,18780,18805,18770,18800,38
21/05/2010,13:04:00,18800,18800,18710,18710,102
21/05/2010,13:05:00,18715,18760,18715,18725,136
21/05/2010,13:06:00,18730,18735,18695,18695,78
21/05/2010,13:07:00,18690,18705,18660,18665,105
21/05/2010,13:08:00,18680,18690,18650,18660,75
21/05/2010,13:09:00,18665,18665,18610,18640,116
21/05/2010,13:10:00,18635,18640,18615,18630,81
21/05/2010,13:11:00,18630,18670,18630,18655,60
21/05/2010,13:12:00,18660,18685,18650,18685,52
21/05/2010,13:13:00,18685,18700,18670,18695,66
21/05/2010,13:14:00,18695,18720,18695,18705,49
21/05/2010,13:15:00,18705,18710,18690,18700,28
21/05/2010,13:16:00,18700,18710,18700,18705,33
21/05/2010,13:17:00,18710,18710,18655,18655,70
21/05/2010,13:18:00,18650,18665,18640,18660,30
21/05/2010,13:19:00,18670,18715,18670,18685,55
21/05/2010,13:20:00,18680,18725,18680,18680,73
21/05/2010,13:21:00,18675,18710,18655,18705,88
21/05/2010,13:22:00,18695,18720,18695,18720,42
21/05/2010,13:23:00,18715,18735,18695,18695,53
21/05/2010,13:24:00,18695,18705,18665,18665,26
21/05/2010,13:25:00,18665,18680,18665,18675,21
21/05/2010,13:26:00,18680,18690,18665,18680,14
21/05/2010,13:27:00,18680,18680,18655,18660,26
21/05/2010,13:28:00,18655,18665,18640,18640,37
21/05/2010,13:29:00,18640,18640,18555,18555,179
21/05/2010,13:30:00,18560,18590,18540,18575,118
21/05/2010,13:31:00,18570,18600,18565,18565,73
21/05/2010,13:32:00,18560,18580,18525,18540,128
21/05/2010,13:33:00,18540,18565,18530,18535,52
21/05/2010,13:34:00,18535,18585,18535,18585,44
21/05/2010,13:35:00,18580,18605,18555,18585,70
21/05/2010,13:36:00,18585,18595,18570,18595,38
21/05/2010,13:37:00,18590,18595,18580,18595,26
21/05/2010,13:38:00,18595,18620,18595,18600,48
21/05/2010,13:39:00,18600,18635,18600,18630,51
21/05/2010,13:40:00,18630,18665,18630,18645,63
21/05/2010,13:41:00,18650,18660,18630,18630,53
21/05/2010,13:42:00,18630,18655,18620,18620,67
21/05/2010,13:43:00,18630,18650,18620,18635,32
21/05/2010,13:44:00,18645,18645,18625,18630,30
21/05/2010,13:45:00,18630,18640,18600,18630,37
21/05/2010,13:46:00,18635,18635,18615,18615,23
21/05/2010,13:47:00,18595,18610,18580,18590,74
21/05/2010,13:48:00,18595,18595,18555,18555,65
21/05/2010,13:49:00,18560,18610,18560,18600,53
21/05/2010,13:50:00,18605,18635,18580,18630,51
21/05/2010,13:51:00,18640,18660,18640,18640,47
21/05/2010,13:52:00,18640,18650,18615,18635,55
21/05/2010,13:53:00,18630,18635,18615,18625,16
21/05/2010,13:54:00,18630,18665,18630,18665,24
21/05/2010,13:55:00,18670,18735,18670,18735,105
21/05/2010,13:56:00,18735,18735,18720,18730,40
21/05/2010,13:57:00,18730,18735,18705,18710,26
21/05/2010,13:58:00,18715,18725,18705,18710,39
21/05/2010,13:59:00,18705,18715,18700,18715,39
21/05/2010,14:00:00,18730,18740,18720,18735,43
21/05/2010,14:01:00,18740,18745,18715,18720,39
21/05/2010,14:02:00,18730,18735,18710,18710,25
21/05/2010,14:03:00,18710,18720,18690,18705,180
21/05/2010,14:04:00,18705,18715,18705,18705,22
21/05/2010,14:05:00,18705,18715,18700,18700,40
21/05/2010,14:06:00,18695,18725,18665,18705,89
21/05/2010,14:07:00,18690,18700,18665,18685,82
21/05/2010,14:08:00,18675,18675,18665,18670,17
21/05/2010,14:09:00,18665,18665,18630,18635,113
21/05/2010,14:10:00,18635,18645,18625,18645,56
21/05/2010,14:11:00,18640,18655,18635,18635,39
21/05/2010,14:12:00,18635,18650,18630,18650,49
21/05/2010,14:13:00,18650,18665,18640,18640,36
21/05/2010,14:14:00,18645,18675,18640,18640,61
21/05/2010,14:15:00,18635,18655,18615,18655,71
21/05/2010,14:16:00,18655,18665,18630,18640,46
21/05/2010,14:17:00,18645,18655,18645,18645,9
21/05/2010,14:18:00,18655,18655,18640,18645,23
21/05/2010,14:19:00,18640,18645,18630,18645,33
21/05/2010,14:20:00,18635,18665,18625,18630,61
21/05/2010,14:21:00,18630,18670,18630,18665,36
21/05/2010,14:22:00,18665,18675,18660,18660,22
21/05/2010,14:23:00,18660,18675,18660,18675,26
21/05/2010,14:24:00,18675,18675,18640,18640,84
21/05/2010,14:25:00,18640,18665,18640,18650,17
21/05/2010,14:26:00,18645,18665,18580,18580,153
21/05/2010,14:27:00,18585,18605,18565,18565,96
21/05/2010,14:28:00,18565,18585,18555,18565,52
21/05/2010,14:29:00,18570,18605,18570,18590,80
21/05/2010,14:30:00,18605,18610,18535,18590,235
21/05/2010,14:31:00,18585,18600,18575,18590,41
21/05/2010,14:32:00,18595,18615,18590,18610,46
21/05/2010,14:33:00,18605,18605,18540,18580,108
21/05/2010,14:34:00,18575,18600,18575,18580,56
21/05/2010,14:35:00,18580,18585,18575,18575,19
21/05/2010,14:36:00,18580,18580,18555,18560,41
21/05/2010,14:37:00,18570,18610,18565,18610,48
21/05/2010,14:38:00,18610,18640,18610,18630,91
21/05/2010,14:39:00,18635,18665,18620,18640,99
21/05/2010,14:40:00,18640,18645,18565,18565,160
21/05/2010,14:41:00,18570,18655,18570,18650,76
21/05/2010,14:42:00,18645,18655,18610,18610,121
21/05/2010,14:43:00,18615,18640,18615,18630,49
21/05/2010,14:44:00,18625,18635,18610,18615,43
21/05/2010,14:45:00,18610,18655,18610,18640,82
21/05/2010,14:46:00,18640,18655,18620,18630,77
21/05/2010,14:47:00,18630,18670,18625,18670,84
21/05/2010,14:48:00,18675,18715,18675,18710,100
21/05/2010,14:49:00,18710,18715,18680,18690,76
21/05/2010,14:50:00,18695,18700,18650,18675,58
21/05/2010,14:51:00,18685,18710,18675,18705,64
21/05/2010,14:52:00,18710,18720,18690,18695,33
21/05/2010,14:53:00,18690,18695,18670,18685,102
21/05/2010,14:54:00,18685,18695,18670,18675,35
21/05/2010,14:55:00,18675,18690,18675,18690,31
21/05/2010,14:56:00,18685,18710,18685,18705,48
21/05/2010,14:57:00,18710,18710,18700,18700,15
21/05/2010,14:58:00,18695,18720,18685,18695,92
21/05/2010,14:59:00,18695,18700,18685,18690,33
21/05/2010,15:00:00,18690,18690,18640,18640,63
21/05/2010,15:01:00,18635,18690,18625,18690,93
21/05/2010,15:02:00,18685,18685,18640,18640,70
21/05/2010,15:03:00,18635,18645,18625,18645,30
21/05/2010,15:04:00,18655,18660,18625,18635,61
21/05/2010,15:05:00,18640,18645,18605,18615,83
21/05/2010,15:06:00,18605,18645,18605,18630,77
21/05/2010,15:07:00,18630,18645,18630,18635,71
21/05/2010,15:08:00,18635,18680,18635,18670,101
21/05/2010,15:09:00,18670,18670,18630,18645,87
21/05/2010,15:10:00,18635,18660,18620,18660,81
21/05/2010,15:11:00,18665,18695,18660,18680,91
21/05/2010,15:12:00,18685,18685,18660,18660,61
21/05/2010,15:13:00,18650,18680,18640,18660,90
21/05/2010,15:14:00,18655,18660,18640,18645,84
21/05/2010,15:15:00,18640,18645,18630,18630,35
21/05/2010,15:16:00,18625,18640,18590,18635,165
21/05/2010,15:17:00,18640,18660,18635,18655,59
21/05/2010,15:18:00,18660,18680,18650,18665,92
21/05/2010,15:19:00,18660,18685,18660,18665,37
21/05/2010,15:20:00,18665,18670,18650,18660,48
21/05/2010,15:21:00,18665,18665,18650,18660,107
21/05/2010,15:22:00,18670,18670,18645,18650,56
21/05/2010,15:23:00,18645,18675,18635,18645,92
21/05/2010,15:24:00,18650,18655,18635,18635,87
21/05/2010,15:25:00,18630,18645,18615,18625,62
21/05/2010,15:26:00,18630,18635,18620,18630,28
21/05/2010,15:27:00,18640,18640,18615,18625,41
21/05/2010,15:28:00,18620,18625,18580,18605,122
21/05/2010,15:29:00,18605,18610,18585,18610,70
21/05/2010,15:30:00,18610,18640,18580,18640,150
21/05/2010,15:31:00,18635,18660,18605,18660,141
21/05/2010,15:32:00,18655,18670,18615,18640,165
21/05/2010,15:33:00,18635,18635,18590,18620,176
21/05/2010,15:34:00,18620,18630,18585,18620,132
21/05/2010,15:35:00,18615,18690,18615,18680,165
21/05/2010,15:36:00,18685,18695,18645,18680,137
21/05/2010,15:37:00,18685,18715,18670,18685,139
21/05/2010,15:38:00,18680,18740,18660,18730,216
21/05/2010,15:39:00,18730,18780,18715,18775,206
21/05/2010,15:40:00,18770,18805,18755,18790,195
21/05/2010,15:41:00,18790,18800,18730,18780,254
21/05/2010,15:42:00,18775,18815,18760,18785,108
21/05/2010,15:43:00,18785,18785,18745,18765,138
21/05/2010,15:44:00,18765,18790,18740,18760,118
21/05/2010,15:45:00,18765,18805,18755,18790,130
21/05/2010,15:46:00,18785,18790,18725,18735,129
21/05/2010,15:47:00,18735,18795,18730,18765,167
21/05/2010,15:48:00,18765,18795,18745,18790,158
21/05/2010,15:49:00,18780,18825,18780,18820,110
21/05/2010,15:50:00,18815,18910,18815,18900,285
21/05/2010,15:51:00,18905,18925,18895,18905,135
21/05/2010,15:52:00,18895,18910,18880,18905,163
21/05/2010,15:53:00,18900,18900,18865,18875,158
21/05/2010,15:54:00,18880,18930,18880,18925,161
21/05/2010,15:55:00,18920,18965,18910,18965,124
21/05/2010,15:56:00,18965,19005,18960,18990,187
21/05/2010,15:57:00,18990,19025,18990,19020,176
21/05/2010,15:58:00,19030,19040,18985,18985,168
21/05/2010,15:59:00,18985,18985,18950,18950,140
21/05/2010,16:00:00,18955,18955,18925,18935,94
21/05/2010,16:01:00,18940,18990,18940,18965,148
21/05/2010,16:02:00,18965,18990,18955,18980,104
21/05/2010,16:03:00,18985,19000,18985,19000,75
21/05/2010,16:04:00,19000,19015,18965,18995,108
21/05/2010,16:05:00,18995,19035,18980,19005,157
21/05/2010,16:06:00,19005,19055,18985,19035,147
21/05/2010,16:07:00,19035,19035,19005,19020,122
21/05/2010,16:08:00,19015,19050,19015,19025,87
21/05/2010,16:09:00,19020,19025,18975,19010,140
21/05/2010,16:10:00,19015,19035,18985,19005,99
21/05/2010,16:11:00,19005,19025,18975,18985,141
21/05/2010,16:12:00,18980,18980,18930,18935,246
21/05/2010,16:13:00,18935,18985,18930,18975,230
21/05/2010,16:14:00,18970,18975,18940,18965,136
21/05/2010,16:15:00,18970,18995,18935,18985,175
21/05/2010,16:16:00,18995,18995,18945,18950,107
21/05/2010,16:17:00,18955,18970,18930,18950,140
21/05/2010,16:18:00,18950,18955,18925,18930,73
21/05/2010,16:19:00,18935,18975,18935,18950,151
21/05/2010,16:20:00,18950,18950,18915,18925,53
21/05/2010,16:21:00,18925,18965,18925,18930,115
21/05/2010,16:22:00,18930,18935,18920,18920,55
21/05/2010,16:23:00,18915,18920,18885,18885,94
21/05/2010,16:24:00,18890,18890,18880,18890,55
21/05/2010,16:25:00,18880,18935,18875,18930,103
21/05/2010,16:26:00,18930,18930,18895,18895,234
21/05/2010,16:27:00,18895,18920,18885,18910,68
21/05/2010,16:28:00,18915,18915,18885,18900,85
21/05/2010,16:29:00,18895,18915,18860,18875,101
21/05/2010,16:30:00,18870,18875,18855,18860,63
21/05/2010,16:31:00,18855,18915,18840,18910,112
21/05/2010,16:32:00,18905,18930,18880,18930,97
21/05/2010,16:33:00,18930,18935,18900,18920,143
21/05/2010,16:34:00,18920,18950,18900,18950,133
21/05/2010,16:35:00,18955,18985,18950,18970,156
21/05/2010,16:36:00,18970,18985,18950,18970,85
21/05/2010,16:37:00,18970,19010,18955,19010,130
21/05/2010,16:38:00,19015,19020,18995,19005,167
21/05/2010,16:39:00,19005,19040,19005,19025,86
21/05/2010,16:40:00,19030,19035,19000,19030,118
21/05/2010,16:41:00,19030,19045,19015,19035,108
21/05/2010,16:42:00,19040,19050,19015,19025,90
21/05/2010,16:43:00,19020,19025,19005,19015,70
21/05/2010,16:44:00,19020,19020,18985,18995,99
21/05/2010,16:45:00,18995,19015,18990,19015,39
21/05/2010,16:46:00,19015,19040,19015,19035,75
21/05/2010,16:47:00,19035,19035,18985,19000,92
21/05/2010,16:48:00,18990,19030,18990,18990,116
21/05/2010,16:49:00,18990,18990,18960,18970,77
21/05/2010,16:50:00,18975,19005,18950,18955,180
21/05/2010,16:51:00,18960,18960,18925,18955,94
21/05/2010,16:52:00,18955,18965,18920,18930,90
21/05/2010,16:53:00,18940,18945,18920,18920,71
21/05/2010,16:54:00,18925,18965,18910,18965,67
21/05/2010,16:55:00,18965,18985,18940,18965,101
21/05/2010,16:56:00,18965,18990,18965,18985,123
21/05/2010,16:57:00,18985,19015,18980,19010,67
21/05/2010,16:58:00,19010,19025,18990,18990,107
21/05/2010,16:59:00,18990,19020,18990,19015,79
21/05/2010,17:00:00,19010,19035,19010,19035,89
21/05/2010,17:01:00,19035,19090,19030,19085,149
21/05/2010,17:02:00,19085,19095,19060,19060,76
21/05/2010,17:03:00,19060,19075,19045,19055,71
21/05/2010,17:04:00,19055,19065,19045,19065,58
21/05/2010,17:05:00,19070,19080,19060,19065,55
21/05/2010,17:06:00,19070,19090,19070,19085,45
21/05/2010,17:07:00,19090,19090,19050,19050,67
21/05/2010,17:08:00,19050,19070,19045,19055,65
21/05/2010,17:09:00,19050,19075,19045,19060,87
21/05/2010,17:10:00,19060,19060,19035,19045,72
21/05/2010,17:11:00,19040,19055,19030,19030,45
21/05/2010,17:12:00,19030,19050,19025,19035,26
21/05/2010,17:13:00,19035,19050,19030,19030,54
21/05/2010,17:14:00,19025,19060,19025,19060,44
21/05/2010,17:15:00,19060,19080,19040,19070,106
21/05/2010,17:16:00,19075,19090,19065,19080,55
21/05/2010,17:17:00,19080,19095,19075,19095,69
21/05/2010,17:18:00,19090,19115,19070,19090,94
21/05/2010,17:19:00,19090,19125,19085,19115,86
21/05/2010,17:20:00,19110,19130,19110,19120,101
21/05/2010,17:21:00,19125,19160,19125,19145,124
21/05/2010,17:22:00,19150,19175,19140,19165,82
21/05/2010,17:23:00,19170,19180,19165,19175,146
21/05/2010,17:24:00,19175,19195,19170,19185,205
21/05/2010,17:25:00,19190,19190,19120,19120,201
21/05/2010,17:26:00,19130,19130,19065,19115,203
21/05/2010,17:27:00,19115,19160,19115,19160,117
21/05/2010,17:28:00,19160,19175,19135,19145,72
21/05/2010,17:29:00,19145,19145,19115,19120,150
21/05/2010,17:30:00,19130,19180,19120,19145,230
21/05/2010,17:31:00,19145,19145,19130,19135,81
21/05/2010,17:32:00,19140,19140,19125,19125,35
21/05/2010,17:33:00,19130,19135,19100,19100,70
21/05/2010,17:34:00,19100,19175,19085,19175,92
21/05/2010,17:35:00,19180,19180,19155,19180,131
21/05/2010,17:36:00,19180,19190,19170,19190,52
21/05/2010,17:37:00,19195,19205,19185,19200,96
21/05/2010,17:38:00,19205,19210,19195,19195,38
21/05/2010,17:39:00,19200,19215,19190,19215,47