DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/05/2010,17:37:00,18355,18355,18340,18345,31
25/05/2010,17:38:00,18345,18350,18335,18350,32
25/05/2010,17:39:00,18350,18360,18345,18350,48
26/05/2010,09:00:00,18705,18770,18690,18710,194
26/05/2010,09:01:00,18705,18740,18695,18735,136
26/05/2010,09:02:00,18730,18730,18715,18715,59
26/05/2010,09:03:00,18720,18725,18700,18700,68
26/05/2010,09:04:00,18705,18710,18690,18695,95
26/05/2010,09:05:00,18695,18705,18685,18700,85
26/05/2010,09:06:00,18700,18700,18685,18690,92
26/05/2010,09:07:00,18695,18705,18690,18695,78
26/05/2010,09:08:00,18695,18695,18670,18675,50
26/05/2010,09:09:00,18670,18695,18670,18695,80
26/05/2010,09:10:00,18695,18715,18690,18705,61
26/05/2010,09:11:00,18710,18720,18705,18710,62
26/05/2010,09:12:00,18715,18725,18710,18720,102
26/05/2010,09:13:00,18720,18720,18695,18695,51
26/05/2010,09:14:00,18695,18710,18690,18710,107
26/05/2010,09:15:00,18715,18740,18715,18740,89
26/05/2010,09:16:00,18730,18745,18730,18740,78
26/05/2010,09:17:00,18740,18740,18730,18730,42
26/05/2010,09:18:00,18730,18740,18720,18720,39
26/05/2010,09:19:00,18715,18725,18715,18720,18
26/05/2010,09:20:00,18720,18720,18685,18700,82
26/05/2010,09:21:00,18700,18700,18675,18690,64
26/05/2010,09:22:00,18690,18690,18670,18680,18
26/05/2010,09:23:00,18680,18680,18655,18665,69
26/05/2010,09:24:00,18670,18675,18650,18660,55
26/05/2010,09:25:00,18665,18670,18645,18660,36
26/05/2010,09:26:00,18655,18670,18655,18670,45
26/05/2010,09:27:00,18665,18670,18655,18655,30
26/05/2010,09:28:00,18650,18680,18645,18680,87
26/05/2010,09:29:00,18675,18680,18660,18675,47
26/05/2010,09:30:00,18675,18675,18645,18655,67
26/05/2010,09:31:00,18660,18680,18645,18675,100
26/05/2010,09:32:00,18670,18695,18670,18690,37
26/05/2010,09:33:00,18685,18695,18670,18680,74
26/05/2010,09:34:00,18685,18690,18675,18680,33
26/05/2010,09:35:00,18690,18700,18680,18690,31
26/05/2010,09:36:00,18695,18715,18695,18710,46
26/05/2010,09:37:00,18710,18710,18700,18705,26
26/05/2010,09:38:00,18705,18725,18705,18725,29
26/05/2010,09:39:00,18725,18750,18725,18735,109
26/05/2010,09:40:00,18735,18745,18735,18745,27
26/05/2010,09:41:00,18750,18750,18735,18745,58
26/05/2010,09:42:00,18745,18775,18745,18775,61
26/05/2010,09:43:00,18775,18790,18770,18770,65
26/05/2010,09:44:00,18770,18775,18765,18770,58
26/05/2010,09:45:00,18765,18775,18760,18760,59
26/05/2010,09:46:00,18760,18760,18755,18760,22
26/05/2010,09:47:00,18765,18815,18760,18800,149
26/05/2010,09:48:00,18805,18850,18800,18845,192
26/05/2010,09:49:00,18845,18850,18815,18825,80
26/05/2010,09:50:00,18825,18830,18800,18810,61
26/05/2010,09:51:00,18815,18825,18805,18820,22
26/05/2010,09:52:00,18820,18840,18820,18825,50
26/05/2010,09:53:00,18825,18825,18805,18805,41
26/05/2010,09:54:00,18805,18815,18800,18815,31
26/05/2010,09:55:00,18815,18815,18805,18810,32
26/05/2010,09:56:00,18800,18810,18800,18810,35
26/05/2010,09:57:00,18815,18825,18795,18810,76
26/05/2010,09:58:00,18815,18815,18795,18805,60
26/05/2010,09:59:00,18810,18815,18805,18815,30
26/05/2010,10:00:00,18815,18850,18815,18835,196
26/05/2010,10:01:00,18835,18845,18825,18840,71
26/05/2010,10:02:00,18835,18840,18825,18825,52
26/05/2010,10:03:00,18835,18835,18815,18825,65
26/05/2010,10:04:00,18830,18830,18810,18820,31
26/05/2010,10:05:00,18815,18825,18810,18810,20
26/05/2010,10:06:00,18815,18820,18810,18815,28
26/05/2010,10:07:00,18820,18820,18815,18815,55
26/05/2010,10:08:00,18810,18810,18785,18795,70
26/05/2010,10:09:00,18795,18800,18785,18790,38
26/05/2010,10:10:00,18790,18800,18785,18800,18
26/05/2010,10:11:00,18800,18805,18795,18795,48
26/05/2010,10:12:00,18795,18810,18795,18795,44
26/05/2010,10:13:00,18800,18800,18785,18790,32
26/05/2010,10:14:00,18790,18795,18775,18780,26
26/05/2010,10:15:00,18780,18780,18775,18775,16
26/05/2010,10:16:00,18775,18780,18765,18775,33
26/05/2010,10:17:00,18770,18785,18770,18780,17
26/05/2010,10:18:00,18780,18785,18780,18780,14
26/05/2010,10:19:00,18780,18790,18780,18790,19
26/05/2010,10:20:00,18785,18790,18780,18780,6
26/05/2010,10:21:00,18785,18800,18785,18800,24
26/05/2010,10:22:00,18795,18795,18785,18785,12
26/05/2010,10:23:00,18785,18785,18760,18765,75
26/05/2010,10:24:00,18765,18765,18745,18755,90
26/05/2010,10:25:00,18755,18765,18750,18765,26
26/05/2010,10:26:00,18760,18760,18755,18760,19
26/05/2010,10:27:00,18760,18760,18750,18755,29
26/05/2010,10:28:00,18755,18760,18750,18760,15
26/05/2010,10:29:00,18760,18780,18760,18780,27
26/05/2010,10:30:00,18785,18785,18775,18785,34
26/05/2010,10:31:00,18790,18795,18785,18795,7
26/05/2010,10:32:00,18795,18805,18795,18805,31
26/05/2010,10:33:00,18795,18810,18790,18805,37
26/05/2010,10:34:00,18805,18810,18805,18810,6
26/05/2010,10:35:00,18810,18830,18810,18830,41
26/05/2010,10:36:00,18830,18830,18820,18820,34
26/05/2010,10:37:00,18820,18825,18815,18820,30
26/05/2010,10:38:00,18825,18835,18825,18835,52
26/05/2010,10:39:00,18835,18835,18825,18835,32
26/05/2010,10:40:00,18830,18830,18790,18795,61
26/05/2010,10:41:00,18795,18810,18790,18810,64
26/05/2010,10:42:00,18805,18830,18800,18830,39
26/05/2010,10:43:00,18830,18835,18820,18830,39
26/05/2010,10:44:00,18830,18840,18830,18840,15
26/05/2010,10:45:00,18835,18840,18835,18840,9
26/05/2010,10:46:00,18845,18875,18845,18855,148
26/05/2010,10:47:00,18860,18865,18855,18855,27
26/05/2010,10:48:00,18855,18870,18855,18870,30
26/05/2010,10:49:00,18865,18875,18865,18870,20
26/05/2010,10:50:00,18875,18890,18870,18875,90
26/05/2010,10:51:00,18875,18880,18870,18880,25
26/05/2010,10:52:00,18880,18880,18880,18880,22
26/05/2010,10:53:00,18880,18880,18860,18865,42
26/05/2010,10:54:00,18865,18865,18850,18850,26
26/05/2010,10:55:00,18850,18860,18845,18850,28
26/05/2010,10:56:00,18860,18860,18850,18860,50
26/05/2010,10:57:00,18855,18855,18855,18855,8
26/05/2010,10:58:00,18855,18855,18850,18850,13
26/05/2010,10:59:00,18845,18845,18820,18825,52
26/05/2010,11:00:00,18825,18840,18825,18835,34
26/05/2010,11:01:00,18835,18850,18830,18850,40
26/05/2010,11:02:00,18845,18850,18840,18840,19
26/05/2010,11:03:00,18840,18850,18840,18840,18
26/05/2010,11:04:00,18840,18850,18840,18845,38
26/05/2010,11:05:00,18845,18850,18835,18840,29
26/05/2010,11:06:00,18840,18855,18840,18855,42
26/05/2010,11:07:00,18850,18880,18850,18855,35
26/05/2010,11:08:00,18855,18870,18855,18870,41
26/05/2010,11:09:00,18870,18880,18850,18855,68
26/05/2010,11:10:00,18855,18870,18850,18860,52
26/05/2010,11:11:00,18865,18890,18860,18890,49
26/05/2010,11:12:00,18895,18895,18875,18875,34
26/05/2010,11:13:00,18870,18870,18860,18865,34
26/05/2010,11:14:00,18860,18860,18850,18855,28
26/05/2010,11:15:00,18855,18865,18845,18850,54
26/05/2010,11:16:00,18850,18865,18835,18865,40
26/05/2010,11:17:00,18865,18865,18845,18850,14
26/05/2010,11:18:00,18850,18860,18835,18835,53
26/05/2010,11:19:00,18835,18840,18835,18835,4
26/05/2010,11:20:00,18840,18840,18825,18825,38
26/05/2010,11:21:00,18825,18830,18820,18830,87
26/05/2010,11:22:00,18830,18835,18815,18825,44
26/05/2010,11:23:00,18830,18835,18815,18835,52
26/05/2010,11:24:00,18835,18850,18835,18850,27
26/05/2010,11:25:00,18840,18870,18840,18860,46
26/05/2010,11:26:00,18860,18860,18845,18845,21
26/05/2010,11:27:00,18845,18845,18845,18845,11
26/05/2010,11:28:00,18845,18845,18840,18845,9
26/05/2010,11:29:00,18840,18855,18835,18855,33
26/05/2010,11:30:00,18855,18855,18850,18850,4
26/05/2010,11:31:00,18845,18850,18835,18850,33
26/05/2010,11:32:00,18850,18850,18845,18850,9
26/05/2010,11:33:00,18845,18850,18840,18845,17
26/05/2010,11:34:00,18845,18865,18845,18855,26
26/05/2010,11:35:00,18860,18865,18855,18865,18
26/05/2010,11:36:00,18870,18885,18870,18885,34
26/05/2010,11:37:00,18885,18885,18880,18885,36
26/05/2010,11:38:00,18880,18880,18870,18870,18
26/05/2010,11:39:00,18870,18870,18870,18870,3
26/05/2010,11:40:00,18870,18875,18870,18870,10
26/05/2010,11:41:00,18870,18880,18870,18875,14
26/05/2010,11:42:00,18875,18880,18870,18880,19
26/05/2010,11:43:00,18880,18880,18875,18880,5
26/05/2010,11:44:00,18880,18880,18850,18860,29
26/05/2010,11:45:00,18855,18860,18845,18845,15
26/05/2010,11:46:00,18840,18845,18835,18835,10
26/05/2010,11:47:00,18835,18835,18820,18825,21
26/05/2010,11:48:00,18825,18825,18805,18810,60
26/05/2010,11:49:00,18805,18820,18805,18820,16
26/05/2010,11:50:00,18815,18815,18815,18815,4
26/05/2010,11:51:00,18815,18815,18790,18790,40
26/05/2010,11:52:00,18785,18800,18785,18795,25
26/05/2010,11:53:00,18795,18800,18785,18800,13
26/05/2010,11:54:00,18800,18810,18795,18795,6
26/05/2010,11:55:00,18795,18795,18785,18785,28
26/05/2010,11:56:00,18785,18790,18775,18785,32
26/05/2010,11:57:00,18780,18800,18780,18800,24
26/05/2010,11:58:00,18800,18800,18790,18800,15
26/05/2010,11:59:00,18805,18810,18805,18810,16
26/05/2010,12:00:00,18810,18820,18800,18800,33
26/05/2010,12:01:00,18800,18805,18795,18800,15
26/05/2010,12:02:00,18805,18815,18805,18810,17
26/05/2010,12:03:00,18815,18825,18815,18825,15
26/05/2010,12:04:00,18825,18835,18820,18820,23
26/05/2010,12:05:00,18815,18815,18800,18800,26
26/05/2010,12:06:00,18810,18810,18805,18805,4
26/05/2010,12:07:00,18810,18815,18800,18800,12
26/05/2010,12:08:00,18800,18800,18780,18790,28
26/05/2010,12:09:00,18785,18785,18780,18780,5
26/05/2010,12:10:00,18780,18780,18770,18770,21
26/05/2010,12:11:00,18775,18780,18760,18765,38
26/05/2010,12:12:00,18765,18770,18755,18765,34
26/05/2010,12:13:00,18765,18780,18765,18780,24
26/05/2010,12:14:00,18775,18780,18765,18775,42
26/05/2010,12:15:00,18780,18780,18755,18760,46
26/05/2010,12:16:00,18755,18780,18755,18775,26
26/05/2010,12:17:00,18770,18785,18770,18780,15
26/05/2010,12:18:00,18785,18790,18775,18775,28
26/05/2010,12:19:00,18775,18790,18775,18780,15
26/05/2010,12:20:00,18780,18790,18775,18790,11
26/05/2010,12:21:00,18790,18790,18780,18780,4
26/05/2010,12:22:00,18780,18785,18780,18780,5
26/05/2010,12:23:00,18780,18780,18770,18780,9
26/05/2010,12:24:00,18780,18780,18780,18780,1
26/05/2010,12:25:00,18785,18795,18785,18795,7
26/05/2010,12:26:00,18795,18805,18780,18785,44
26/05/2010,12:27:00,18780,18780,18770,18770,12
26/05/2010,12:28:00,18765,18765,18760,18765,12
26/05/2010,12:29:00,18765,18775,18760,18760,53
26/05/2010,12:30:00,18755,18765,18745,18750,28
26/05/2010,12:31:00,18755,18770,18755,18765,35
26/05/2010,12:32:00,18765,18775,18760,18775,62
26/05/2010,12:33:00,18775,18780,18775,18775,11
26/05/2010,12:34:00,18780,18790,18775,18775,22
26/05/2010,12:35:00,18790,18795,18770,18770,42
26/05/2010,12:36:00,18775,18780,18770,18780,11
26/05/2010,12:37:00,18785,18800,18785,18790,29
26/05/2010,12:38:00,18795,18800,18795,18795,15
26/05/2010,12:39:00,18800,18800,18795,18795,8
26/05/2010,12:40:00,18800,18800,18775,18785,26
26/05/2010,12:41:00,18785,18785,18780,18785,3
26/05/2010,12:42:00,18785,18800,18785,18800,16
26/05/2010,12:43:00,18795,18800,18790,18800,6
26/05/2010,12:44:00,18800,18830,18795,18825,29
26/05/2010,12:45:00,18825,18825,18810,18815,59
26/05/2010,12:46:00,18815,18815,18810,18810,5
26/05/2010,12:47:00,18810,18815,18795,18810,47
26/05/2010,12:48:00,18815,18815,18810,18810,6
26/05/2010,12:49:00,18815,18820,18810,18810,2303
26/05/2010,12:50:00,18810,18815,18810,18815,7
26/05/2010,12:51:00,18815,18815,18815,18815,3
26/05/2010,12:52:00,18815,18825,18815,18820,17
26/05/2010,12:53:00,18830,18835,18825,18830,23
26/05/2010,12:54:00,18835,18855,18835,18850,66
26/05/2010,12:55:00,18855,18855,18845,18845,12
26/05/2010,12:56:00,18845,18855,18845,18855,8
26/05/2010,12:57:00,18855,18855,18850,18850,2
26/05/2010,12:58:00,18850,18850,18840,18845,7
26/05/2010,12:59:00,18840,18840,18835,18840,11
26/05/2010,13:00:00,18840,18845,18840,18840,9
26/05/2010,13:01:00,18845,18850,18835,18835,14
26/05/2010,13:02:00,18835,18845,18830,18845,21
26/05/2010,13:04:00,18840,18855,18840,18850,20
26/05/2010,13:05:00,18850,18865,18850,18865,32
26/05/2010,13:06:00,18865,18875,18850,18850,43
26/05/2010,13:07:00,18855,18860,18855,18860,13
26/05/2010,13:08:00,18860,18870,18860,18865,18
26/05/2010,13:09:00,18865,18865,18865,18865,1
26/05/2010,13:10:00,18870,18875,18865,18870,19
26/05/2010,13:11:00,18870,18870,18860,18860,5
26/05/2010,13:12:00,18860,18865,18855,18860,8
26/05/2010,13:13:00,18860,18860,18855,18860,10
26/05/2010,13:14:00,18850,18850,18840,18850,12
26/05/2010,13:15:00,18850,18855,18850,18850,6
26/05/2010,13:16:00,18845,18855,18845,18850,8
26/05/2010,13:17:00,18845,18850,18845,18845,8
26/05/2010,13:18:00,18845,18850,18845,18850,4
26/05/2010,13:19:00,18850,18865,18850,18865,25
26/05/2010,13:20:00,18870,18870,18865,18865,14
26/05/2010,13:21:00,18870,18875,18865,18865,20
26/05/2010,13:22:00,18865,18865,18860,18860,5
26/05/2010,13:23:00,18860,18860,18855,18855,20
26/05/2010,13:24:00,18855,18855,18855,18855,3
26/05/2010,13:25:00,18855,18855,18850,18850,3
26/05/2010,13:26:00,18850,18850,18850,18850,10
26/05/2010,13:27:00,18850,18865,18850,18865,16
26/05/2010,13:28:00,18865,18865,18860,18865,10
26/05/2010,13:29:00,18865,18870,18865,18870,28
26/05/2010,13:30:00,18860,18860,18860,18860,2
26/05/2010,13:31:00,18855,18855,18850,18850,13
26/05/2010,13:32:00,18855,18860,18855,18855,13
26/05/2010,13:33:00,18860,18860,18855,18855,9
26/05/2010,13:34:00,18855,18870,18855,18870,29
26/05/2010,13:35:00,18870,18870,18855,18855,22
26/05/2010,13:36:00,18855,18860,18855,18855,8
26/05/2010,13:37:00,18850,18860,18845,18855,13
26/05/2010,13:38:00,18860,18865,18860,18860,5
26/05/2010,13:39:00,18860,18865,18855,18855,8
26/05/2010,13:40:00,18860,18865,18860,18865,7
26/05/2010,13:41:00,18870,18875,18865,18865,9
26/05/2010,13:42:00,18865,18865,18860,18860,11
26/05/2010,13:43:00,18860,18865,18860,18865,3
26/05/2010,13:44:00,18860,18860,18860,18860,5
26/05/2010,13:45:00,18865,18870,18865,18865,8
26/05/2010,13:46:00,18870,18870,18865,18865,3
26/05/2010,13:47:00,18865,18865,18865,18865,2
26/05/2010,13:48:00,18860,18865,18860,18865,4
26/05/2010,13:50:00,18860,18860,18860,18860,3
26/05/2010,13:51:00,18860,18865,18860,18865,6
26/05/2010,13:52:00,18865,18870,18855,18865,23
26/05/2010,13:53:00,18865,18865,18865,18865,3
26/05/2010,13:54:00,18870,18870,18860,18860,6
26/05/2010,13:55:00,18860,18860,18855,18855,7
26/05/2010,13:56:00,18860,18865,18860,18865,9
26/05/2010,13:58:00,18855,18865,18850,18865,21
26/05/2010,13:59:00,18855,18870,18850,18870,32
26/05/2010,14:00:00,18865,18865,18860,18865,9
26/05/2010,14:01:00,18865,18870,18865,18870,19
26/05/2010,14:02:00,18875,18880,18870,18870,26
26/05/2010,14:03:00,18875,18875,18875,18875,6
26/05/2010,14:04:00,18875,18880,18875,18880,15
26/05/2010,14:05:00,18885,18915,18885,18905,87
26/05/2010,14:06:00,18905,18910,18900,18905,13
26/05/2010,14:07:00,18905,18925,18905,18920,40
26/05/2010,14:08:00,18925,18925,18910,18915,22
26/05/2010,14:09:00,18915,18925,18910,18910,16
26/05/2010,14:10:00,18910,18910,18905,18905,9
26/05/2010,14:11:00,18910,18910,18895,18895,36
26/05/2010,14:12:00,18895,18915,18895,18905,40
26/05/2010,14:13:00,18905,18905,18900,18900,7
26/05/2010,14:14:00,18905,18905,18900,18900,11
26/05/2010,14:15:00,18900,18900,18900,18900,5
26/05/2010,14:16:00,18900,18905,18900,18905,3
26/05/2010,14:17:00,18900,18905,18900,18905,7
26/05/2010,14:18:00,18905,18910,18905,18905,6
26/05/2010,14:19:00,18905,18910,18905,18910,6
26/05/2010,14:20:00,18900,18910,18900,18900,17
26/05/2010,14:21:00,18905,18905,18890,18890,42
26/05/2010,14:22:00,18890,18890,18880,18880,37
26/05/2010,14:23:00,18880,18895,18875,18890,26
26/05/2010,14:24:00,18895,18900,18895,18895,12
26/05/2010,14:25:00,18895,18895,18890,18890,12
26/05/2010,14:26:00,18890,18900,18890,18895,7
26/05/2010,14:27:00,18895,18900,18895,18895,8
26/05/2010,14:28:00,18890,18900,18885,18890,22
26/05/2010,14:29:00,18900,18905,18895,18905,10
26/05/2010,14:30:00,18900,18960,18890,18950,234
26/05/2010,14:31:00,18955,18960,18940,18945,52
26/05/2010,14:32:00,18950,18970,18945,18970,69
26/05/2010,14:33:00,18975,18975,18960,18970,45
26/05/2010,14:34:00,18970,18975,18955,18960,46
26/05/2010,14:35:00,18965,18980,18960,18975,71
26/05/2010,14:36:00,18975,18975,18965,18965,21
26/05/2010,14:37:00,18970,18975,18965,18965,23
26/05/2010,14:38:00,18970,18990,18960,18960,87
26/05/2010,14:39:00,18965,18970,18955,18955,25
26/05/2010,14:40:00,18955,18960,18930,18935,44
26/05/2010,14:41:00,18935,18945,18925,18935,22
26/05/2010,14:42:00,18935,18935,18930,18930,5
26/05/2010,14:43:00,18925,18940,18925,18940,23
26/05/2010,14:44:00,18940,18950,18935,18940,31
26/05/2010,14:45:00,18940,18940,18910,18915,52
26/05/2010,14:46:00,18915,18920,18900,18905,52
26/05/2010,14:47:00,18905,18915,18905,18910,20
26/05/2010,14:48:00,18910,18915,18890,18890,43
26/05/2010,14:49:00,18890,18900,18880,18890,83
26/05/2010,14:50:00,18890,18915,18890,18910,83
26/05/2010,14:51:00,18910,18915,18885,18895,63
26/05/2010,14:52:00,18895,18900,18890,18895,42
26/05/2010,14:53:00,18895,18900,18890,18890,21
26/05/2010,14:54:00,18895,18895,18870,18875,90
26/05/2010,14:55:00,18875,18885,18870,18880,60
26/05/2010,14:56:00,18875,18885,18875,18885,26
26/05/2010,14:57:00,18885,18890,18880,18890,19
26/05/2010,14:58:00,18890,18890,18875,18880,31
26/05/2010,14:59:00,18880,18880,18855,18860,65
26/05/2010,15:00:00,18860,18875,18860,18870,40
26/05/2010,15:01:00,18870,18895,18870,18885,24
26/05/2010,15:02:00,18885,18885,18880,18880,4
26/05/2010,15:03:00,18880,18885,18880,18880,6
26/05/2010,15:04:00,18880,18920,18880,18905,54
26/05/2010,15:05:00,18910,18915,18900,18905,18
26/05/2010,15:06:00,18895,18905,18895,18905,7
26/05/2010,15:07:00,18905,18905,18880,18880,539
26/05/2010,15:08:00,18885,18900,18885,18885,24
26/05/2010,15:09:00,18890,18895,18890,18895,4
26/05/2010,15:10:00,18890,18900,18890,18900,9
26/05/2010,15:11:00,18900,18900,18900,18900,10
26/05/2010,15:12:00,18895,18895,18885,18885,21
26/05/2010,15:13:00,18885,18885,18870,18875,22
26/05/2010,15:14:00,18870,18870,18860,18870,15
26/05/2010,15:15:00,18875,18885,18875,18885,10
26/05/2010,15:16:00,18885,18885,18860,18860,42
26/05/2010,15:17:00,18860,18870,18845,18865,54
26/05/2010,15:18:00,18860,18865,18850,18855,38
26/05/2010,15:19:00,18860,18860,18845,18845,11
26/05/2010,15:20:00,18850,18865,18850,18860,30
26/05/2010,15:21:00,18860,18860,18855,18855,18
26/05/2010,15:22:00,18850,18850,18830,18840,29
26/05/2010,15:23:00,18840,18855,18830,18855,85
26/05/2010,15:24:00,18850,18850,18835,18840,24
26/05/2010,15:25:00,18840,18850,18835,18850,12
26/05/2010,15:26:00,18855,18865,18850,18865,46
26/05/2010,15:27:00,18865,18870,18860,18870,19
26/05/2010,15:28:00,18870,18870,18860,18870,22
26/05/2010,15:29:00,18865,18865,18855,18855,14
26/05/2010,15:30:00,18845,18860,18835,18850,81
26/05/2010,15:31:00,18850,18880,18850,18870,79
26/05/2010,15:32:00,18870,18900,18870,18900,55
26/05/2010,15:33:00,18895,18910,18885,18885,56
26/05/2010,15:34:00,18890,18915,18890,18900,71
26/05/2010,15:35:00,18895,18910,18880,18900,90
26/05/2010,15:36:00,18905,18930,18905,18920,50
26/05/2010,15:37:00,18925,18925,18910,18910,68
26/05/2010,15:38:00,18915,18925,18910,18925,55
26/05/2010,15:39:00,18925,18955,18920,18950,101
26/05/2010,15:40:00,18950,18955,18930,18940,89
26/05/2010,15:41:00,18940,18950,18940,18940,91
26/05/2010,15:42:00,18940,18940,18915,18915,132
26/05/2010,15:43:00,18910,18940,18910,18935,64
26/05/2010,15:44:00,18930,18960,18930,18940,71
26/05/2010,15:45:00,18950,18950,18900,18905,61
26/05/2010,15:46:00,18905,18910,18895,18910,51
26/05/2010,15:47:00,18905,18905,18885,18890,24
26/05/2010,15:48:00,18885,18890,18880,18880,20
26/05/2010,15:49:00,18880,18915,18880,18915,44
26/05/2010,15:50:00,18915,18925,18905,18915,35
26/05/2010,15:51:00,18915,18940,18915,18930,34
26/05/2010,15:52:00,18925,18935,18910,18935,36
26/05/2010,15:53:00,18935,18940,18930,18930,16
26/05/2010,15:54:00,18930,18935,18920,18935,17
26/05/2010,15:55:00,18935,18955,18935,18950,53
26/05/2010,15:56:00,18945,18965,18940,18965,42
26/05/2010,15:57:00,18965,18980,18955,18980,131
26/05/2010,15:58:00,18980,18990,18975,18975,61
26/05/2010,15:59:00,18975,18980,18965,18980,51
26/05/2010,16:00:00,18980,19015,18975,19010,223
26/05/2010,16:01:00,19000,19010,18995,19010,69
26/05/2010,16:02:00,19015,19035,19015,19020,111
26/05/2010,16:03:00,19020,19025,18995,18995,64
26/05/2010,16:04:00,18995,18995,18980,18990,78
26/05/2010,16:05:00,18990,18990,18975,18980,49
26/05/2010,16:06:00,18980,18995,18980,18990,60
26/05/2010,16:07:00,18985,18995,18975,18980,118
26/05/2010,16:08:00,18980,18980,18950,18965,150
26/05/2010,16:09:00,18965,18970,18945,18955,49
26/05/2010,16:10:00,18960,18965,18955,18955,55
26/05/2010,16:11:00,18955,18955,18940,18945,41
26/05/2010,16:12:00,18945,18965,18940,18960,80
26/05/2010,16:13:00,18960,18965,18955,18960,54
26/05/2010,16:14:00,18960,18970,18955,18965,33
26/05/2010,16:15:00,18960,18970,18945,18970,56
26/05/2010,16:16:00,18965,18975,18960,18970,48
26/05/2010,16:17:00,18975,18980,18975,18980,21
26/05/2010,16:18:00,18980,19025,18980,19020,85
26/05/2010,16:19:00,19020,19025,19005,19005,59
26/05/2010,16:20:00,19010,19010,18975,18975,60
26/05/2010,16:21:00,18975,18975,18960,18965,58
26/05/2010,16:22:00,18970,18995,18970,18980,46
26/05/2010,16:23:00,18980,18980,18955,18960,72
26/05/2010,16:24:00,18960,18975,18955,18975,30
26/05/2010,16:25:00,18975,18975,18945,18965,53
26/05/2010,16:26:00,18965,18965,18950,18950,18
26/05/2010,16:27:00,18955,18960,18945,18950,34
26/05/2010,16:28:00,18950,18960,18945,18950,27
26/05/2010,16:29:00,18955,18960,18945,18960,32
26/05/2010,16:30:00,18955,18965,18950,18955,36
26/05/2010,16:31:00,18960,18970,18960,18965,35
26/05/2010,16:32:00,18965,18965,18950,18955,44
26/05/2010,16:33:00,18950,18985,18950,18980,69
26/05/2010,16:34:00,18985,19005,18985,19005,76
26/05/2010,16:35:00,19000,19005,18990,18990,27
26/05/2010,16:36:00,18990,19015,18990,19015,48
26/05/2010,16:37:00,19010,19030,19010,19015,59
26/05/2010,16:38:00,19010,19060,19010,19050,174
26/05/2010,16:39:00,19045,19050,19035,19040,60
26/05/2010,16:40:00,19030,19030,19015,19025,60
26/05/2010,16:41:00,19030,19040,19030,19040,70
26/05/2010,16:42:00,19035,19040,19025,19025,34
26/05/2010,16:43:00,19020,19020,19010,19015,33
26/05/2010,16:44:00,19005,19015,19000,19010,56
26/05/2010,16:45:00,19010,19015,19005,19015,34
26/05/2010,16:46:00,19010,19020,19005,19005,55
26/05/2010,16:47:00,19005,19010,18995,19000,56
26/05/2010,16:48:00,18995,19005,18980,18985,45
26/05/2010,16:49:00,18990,18995,18985,18985,27
26/05/2010,16:50:00,18985,19015,18985,19015,42
26/05/2010,16:51:00,19015,19015,18990,18995,104
26/05/2010,16:52:00,18990,18990,18960,18970,81
26/05/2010,16:53:00,18970,18975,18965,18970,20
26/05/2010,16:54:00,18970,18970,18960,18960,74
26/05/2010,16:55:00,18960,18965,18945,18950,48
26/05/2010,16:56:00,18950,18950,18935,18935,45
26/05/2010,16:57:00,18935,18945,18920,18930,53
26/05/2010,16:58:00,18930,18945,18925,18935,54
26/05/2010,16:59:00,18935,18945,18930,18935,64
26/05/2010,17:00:00,18935,18935,18925,18930,51
26/05/2010,17:01:00,18930,18940,18925,18940,51
26/05/2010,17:02:00,18940,18940,18905,18910,83
26/05/2010,17:03:00,18910,18910,18875,18875,142
26/05/2010,17:04:00,18875,18885,18860,18880,127
26/05/2010,17:05:00,18880,18880,18860,18860,95
26/05/2010,17:06:00,18860,18885,18850,18880,105
26/05/2010,17:07:00,18880,18900,18880,18890,52
26/05/2010,17:08:00,18895,18895,18885,18885,15
26/05/2010,17:09:00,18895,18920,18895,18915,71
26/05/2010,17:10:00,18915,18915,18905,18910,48
26/05/2010,17:11:00,18910,18925,18905,18925,48
26/05/2010,17:12:00,18925,18930,18915,18915,48
26/05/2010,17:13:00,18910,18930,18910,18925,45
26/05/2010,17:14:00,18925,18930,18915,18915,56
26/05/2010,17:15:00,18915,18925,18905,18910,70
26/05/2010,17:16:00,18910,18910,18900,18905,42
26/05/2010,17:17:00,18910,18915,18885,18885,47
26/05/2010,17:18:00,18890,18910,18885,18910,56
26/05/2010,17:19:00,18910,18925,18910,18910,64
26/05/2010,17:20:00,18910,18920,18900,18915,66
26/05/2010,17:21:00,18915,18920,18905,18905,45
26/05/2010,17:22:00,18905,18905,18890,18890,68
26/05/2010,17:23:00,18890,18890,18870,18875,59
26/05/2010,17:24:00,18875,18885,18870,18880,69
26/05/2010,17:25:00,18885,18895,18870,18875,61
26/05/2010,17:26:00,18875,18875,18820,18825,121
26/05/2010,17:27:00,18830,18835,18815,18820,120
26/05/2010,17:28:00,18815,18825,18805,18805,110
26/05/2010,17:29:00,18800,18810,18750,18760,358
26/05/2010,17:30:00,18760,18785,18755,18765,182
26/05/2010,17:31:00,18765,18790,18760,18785,83
26/05/2010,17:32:00,18785,18800,18785,18800,42
26/05/2010,17:33:00,18800,18805,18790,18790,44
26/05/2010,17:34:00,18790,18790,18770,18775,57
26/05/2010,17:35:00,18780,18780,18745,18755,64
26/05/2010,17:36:00,18755,18780,18755,18780,44
26/05/2010,17:37:00,18780,18805,18780,18800,28
26/05/2010,17:38:00,18800,18800,18770,18770,22
26/05/2010,17:39:00,18765,18780,18725,18765,64