DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
19/05/2009,09:00:00,20195,20240,20140,20145,107
19/05/2009,09:01:00,20150,20155,20105,20140,93
19/05/2009,09:02:00,20140,20190,20135,20190,98
19/05/2009,09:03:00,20190,20190,20175,20185,43
19/05/2009,09:04:00,20190,20215,20190,20215,50
19/05/2009,09:05:00,20220,20285,20215,20235,215
19/05/2009,09:06:00,20235,20250,20230,20240,63
19/05/2009,09:07:00,20240,20250,20210,20250,56
19/05/2009,09:08:00,20245,20250,20215,20225,98
19/05/2009,09:09:00,20230,20240,20220,20230,34
19/05/2009,09:10:00,20235,20235,20220,20220,36
19/05/2009,09:11:00,20220,20235,20220,20225,40
19/05/2009,09:12:00,20230,20255,20230,20245,89
19/05/2009,09:13:00,20250,20305,20245,20305,164
19/05/2009,09:14:00,20295,20305,20285,20290,114
19/05/2009,09:15:00,20285,20315,20285,20315,86
19/05/2009,09:16:00,20305,20315,20290,20295,71
19/05/2009,09:17:00,20290,20310,20290,20300,62
19/05/2009,09:18:00,20300,20305,20290,20300,42
19/05/2009,09:19:00,20300,20305,20295,20300,52
19/05/2009,09:20:00,20300,20340,20300,20310,103
19/05/2009,09:21:00,20305,20325,20295,20325,60
19/05/2009,09:22:00,20320,20330,20310,20330,22
19/05/2009,09:23:00,20320,20320,20290,20290,58
19/05/2009,09:24:00,20295,20295,20260,20260,80
19/05/2009,09:25:00,20275,20280,20215,20220,61
19/05/2009,09:26:00,20215,20235,20215,20230,64
19/05/2009,09:27:00,20230,20240,20225,20235,37
19/05/2009,09:28:00,20240,20240,20220,20230,30
19/05/2009,09:29:00,20235,20235,20210,20215,31
19/05/2009,09:30:00,20220,20225,20180,20185,55
19/05/2009,09:31:00,20180,20185,20140,20155,86
19/05/2009,09:32:00,20155,20160,20140,20160,35
19/05/2009,09:33:00,20160,20175,20150,20160,44
19/05/2009,09:34:00,20180,20205,20170,20200,60
19/05/2009,09:35:00,20205,20245,20195,20245,86
19/05/2009,09:36:00,20245,20270,20245,20250,52
19/05/2009,09:37:00,20255,20285,20255,20280,44
19/05/2009,09:38:00,20280,20285,20270,20275,29
19/05/2009,09:39:00,20275,20275,20260,20265,46
19/05/2009,09:40:00,20265,20270,20260,20265,16
19/05/2009,09:41:00,20270,20270,20255,20265,39
19/05/2009,09:42:00,20265,20275,20260,20260,35
19/05/2009,09:43:00,20255,20270,20255,20255,23
19/05/2009,09:44:00,20255,20255,20250,20250,19
19/05/2009,09:45:00,20245,20260,20225,20230,67
19/05/2009,09:46:00,20230,20240,20220,20230,25
19/05/2009,09:47:00,20230,20230,20205,20210,47
19/05/2009,09:48:00,20220,20225,20210,20215,16
19/05/2009,09:49:00,20225,20230,20210,20220,20
19/05/2009,09:50:00,20220,20245,20220,20235,28
19/05/2009,09:51:00,20230,20230,20215,20215,7
19/05/2009,09:52:00,20215,20215,20200,20205,43
19/05/2009,09:53:00,20205,20220,20200,20220,15
19/05/2009,09:54:00,20225,20230,20220,20225,18
19/05/2009,09:55:00,20235,20260,20230,20250,30
19/05/2009,09:56:00,20255,20265,20250,20265,24
19/05/2009,09:57:00,20265,20290,20265,20270,42
19/05/2009,09:58:00,20270,20280,20255,20260,43
19/05/2009,09:59:00,20260,20265,20255,20255,14
19/05/2009,10:00:00,20260,20260,20240,20245,32
19/05/2009,10:01:00,20245,20275,20245,20265,27
19/05/2009,10:02:00,20270,20295,20270,20290,24
19/05/2009,10:03:00,20290,20290,20275,20280,17
19/05/2009,10:04:00,20285,20315,20280,20315,46
19/05/2009,10:05:00,20315,20360,20315,20340,136
19/05/2009,10:06:00,20345,20360,20340,20340,50
19/05/2009,10:07:00,20345,20350,20330,20335,82
19/05/2009,10:08:00,20335,20360,20335,20360,38
19/05/2009,10:09:00,20355,20370,20350,20355,84
19/05/2009,10:10:00,20350,20360,20350,20360,85
19/05/2009,10:11:00,20360,20365,20355,20360,35
19/05/2009,10:12:00,20365,20370,20355,20360,51
19/05/2009,10:13:00,20355,20360,20355,20355,46
19/05/2009,10:14:00,20350,20355,20350,20350,47
19/05/2009,10:15:00,20345,20370,20340,20370,59
19/05/2009,10:16:00,20370,20370,20335,20335,90
19/05/2009,10:17:00,20335,20340,20335,20340,7
19/05/2009,10:18:00,20340,20340,20335,20335,9
19/05/2009,10:19:00,20335,20355,20335,20350,20
19/05/2009,10:20:00,20350,20350,20340,20340,6
19/05/2009,10:21:00,20340,20370,20340,20370,18
19/05/2009,10:22:00,20370,20380,20355,20355,64
19/05/2009,10:23:00,20350,20350,20345,20350,6
19/05/2009,10:24:00,20345,20345,20335,20335,9
19/05/2009,10:25:00,20335,20335,20325,20325,25
19/05/2009,10:26:00,20325,20325,20305,20310,36
19/05/2009,10:27:00,20310,20325,20305,20310,23
19/05/2009,10:28:00,20310,20310,20300,20300,14
19/05/2009,10:29:00,20300,20315,20300,20310,18
19/05/2009,10:30:00,20310,20320,20305,20315,15
19/05/2009,10:31:00,20310,20315,20305,20305,18
19/05/2009,10:32:00,20310,20345,20310,20340,55
19/05/2009,10:33:00,20345,20345,20330,20345,23
19/05/2009,10:34:00,20345,20360,20345,20345,29
19/05/2009,10:35:00,20355,20360,20350,20360,26
19/05/2009,10:36:00,20360,20360,20345,20350,19
19/05/2009,10:37:00,20355,20365,20350,20350,36
19/05/2009,10:38:00,20350,20360,20350,20355,14
19/05/2009,10:39:00,20360,20360,20355,20360,12
19/05/2009,10:40:00,20360,20360,20340,20345,16
19/05/2009,10:41:00,20345,20350,20335,20335,12
19/05/2009,10:42:00,20330,20335,20325,20330,24
19/05/2009,10:43:00,20330,20335,20320,20330,33
19/05/2009,10:44:00,20320,20330,20320,20325,9
19/05/2009,10:45:00,20320,20325,20320,20320,4
19/05/2009,10:46:00,20320,20320,20315,20320,12
19/05/2009,10:47:00,20315,20325,20315,20325,6
19/05/2009,10:48:00,20330,20330,20315,20315,14
19/05/2009,10:49:00,20315,20325,20315,20325,6
19/05/2009,10:50:00,20335,20335,20320,20320,10
19/05/2009,10:51:00,20320,20325,20320,20325,5
19/05/2009,10:52:00,20320,20320,20305,20310,12
19/05/2009,10:53:00,20305,20305,20285,20290,28
19/05/2009,10:54:00,20290,20290,20285,20290,28
19/05/2009,10:55:00,20295,20295,20285,20290,19
19/05/2009,10:56:00,20295,20315,20295,20305,31
19/05/2009,10:57:00,20300,20300,20290,20300,6
19/05/2009,10:58:00,20300,20300,20295,20300,19
19/05/2009,10:59:00,20300,20305,20295,20300,12
19/05/2009,11:00:00,20290,20335,20290,20325,47
19/05/2009,11:01:00,20320,20330,20315,20325,28
19/05/2009,11:02:00,20315,20325,20310,20310,17
19/05/2009,11:03:00,20315,20320,20310,20310,6
19/05/2009,11:04:00,20305,20305,20275,20275,54
19/05/2009,11:05:00,20275,20280,20245,20245,65
19/05/2009,11:06:00,20245,20260,20235,20235,39
19/05/2009,11:07:00,20235,20245,20235,20240,17
19/05/2009,11:08:00,20245,20255,20240,20240,15
19/05/2009,11:09:00,20240,20245,20235,20245,35
19/05/2009,11:10:00,20250,20255,20235,20240,37
19/05/2009,11:11:00,20240,20245,20210,20215,50
19/05/2009,11:12:00,20220,20230,20220,20220,25
19/05/2009,11:13:00,20220,20225,20215,20220,8
19/05/2009,11:14:00,20220,20230,20220,20220,18
19/05/2009,11:15:00,20220,20235,20210,20235,21
19/05/2009,11:16:00,20240,20250,20235,20250,30
19/05/2009,11:17:00,20245,20250,20235,20240,18
19/05/2009,11:18:00,20240,20255,20240,20250,10
19/05/2009,11:19:00,20255,20270,20255,20270,19
19/05/2009,11:20:00,20275,20275,20260,20260,33
19/05/2009,11:21:00,20260,20265,20250,20250,18
19/05/2009,11:22:00,20260,20265,20260,20265,3
19/05/2009,11:23:00,20260,20260,20255,20255,3
19/05/2009,11:24:00,20260,20275,20255,20270,14
19/05/2009,11:25:00,20270,20290,20270,20285,40
19/05/2009,11:26:00,20290,20305,20290,20300,18
19/05/2009,11:27:00,20300,20300,20275,20275,12
19/05/2009,11:28:00,20290,20295,20290,20295,15
19/05/2009,11:29:00,20295,20300,20290,20300,19
19/05/2009,11:30:00,20295,20295,20270,20270,37
19/05/2009,11:31:00,20270,20275,20260,20260,30
19/05/2009,11:32:00,20260,20260,20255,20255,15
19/05/2009,11:33:00,20260,20270,20255,20270,20
19/05/2009,11:34:00,20270,20280,20270,20275,31
19/05/2009,11:35:00,20280,20290,20280,20280,17
19/05/2009,11:36:00,20280,20305,20280,20300,27
19/05/2009,11:37:00,20300,20330,20300,20330,50
19/05/2009,11:38:00,20325,20325,20305,20305,30
19/05/2009,11:39:00,20300,20330,20300,20325,34
19/05/2009,11:40:00,20325,20325,20315,20325,21
19/05/2009,11:41:00,20325,20340,20325,20335,9
19/05/2009,11:42:00,20335,20355,20325,20330,35
19/05/2009,11:43:00,20335,20340,20335,20335,3
19/05/2009,11:44:00,20325,20335,20320,20325,11
19/05/2009,11:45:00,20325,20325,20295,20305,71
19/05/2009,11:46:00,20300,20310,20295,20310,33
19/05/2009,11:47:00,20310,20315,20300,20315,15
19/05/2009,11:48:00,20310,20310,20310,20310,2
19/05/2009,11:49:00,20310,20310,20300,20300,4
19/05/2009,11:50:00,20300,20300,20295,20295,5
19/05/2009,11:51:00,20290,20310,20290,20310,16
19/05/2009,11:52:00,20300,20300,20295,20295,4
19/05/2009,11:53:00,20300,20310,20300,20310,4
19/05/2009,11:54:00,20305,20305,20300,20300,5
19/05/2009,11:55:00,20300,20315,20300,20315,13
19/05/2009,11:56:00,20315,20320,20315,20315,11
19/05/2009,11:57:00,20310,20310,20305,20305,6
19/05/2009,11:58:00,20305,20310,20300,20300,7
19/05/2009,11:59:00,20295,20295,20290,20295,7
19/05/2009,12:00:00,20295,20295,20280,20295,13
19/05/2009,12:01:00,20295,20310,20295,20300,12
19/05/2009,12:02:00,20295,20295,20295,20295,2
19/05/2009,12:03:00,20295,20305,20290,20300,13
19/05/2009,12:04:00,20300,20305,20295,20295,13
19/05/2009,12:05:00,20305,20305,20305,20305,1
19/05/2009,12:06:00,20290,20295,20290,20295,7
19/05/2009,12:07:00,20300,20300,20300,20300,1
19/05/2009,12:08:00,20305,20305,20300,20300,4
19/05/2009,12:09:00,20300,20300,20300,20300,1
19/05/2009,12:10:00,20305,20305,20295,20295,3
19/05/2009,12:11:00,20290,20300,20290,20300,7
19/05/2009,12:12:00,20300,20305,20295,20305,13
19/05/2009,12:13:00,20305,20310,20290,20305,19
19/05/2009,12:14:00,20300,20315,20300,20315,18
19/05/2009,12:15:00,20320,20330,20320,20325,11
19/05/2009,12:16:00,20325,20325,20315,20315,8
19/05/2009,12:17:00,20315,20320,20315,20320,16
19/05/2009,12:18:00,20325,20325,20325,20325,3
19/05/2009,12:19:00,20330,20345,20330,20345,11
19/05/2009,12:20:00,20345,20375,20345,20360,68
19/05/2009,12:21:00,20365,20365,20350,20360,25
19/05/2009,12:22:00,20360,20425,20360,20400,141
19/05/2009,12:23:00,20400,20410,20390,20395,78
19/05/2009,12:24:00,20390,20405,20390,20405,20
19/05/2009,12:25:00,20405,20410,20395,20395,55
19/05/2009,12:26:00,20390,20395,20385,20390,18
19/05/2009,12:27:00,20395,20400,20390,20390,23
19/05/2009,12:28:00,20390,20400,20390,20400,24
19/05/2009,12:29:00,20400,20405,20400,20400,9
19/05/2009,12:30:00,20395,20400,20390,20395,13
19/05/2009,12:31:00,20395,20405,20395,20405,26
19/05/2009,12:32:00,20405,20405,20400,20400,28
19/05/2009,12:33:00,20400,20400,20385,20385,9
19/05/2009,12:34:00,20385,20395,20380,20380,30
19/05/2009,12:35:00,20375,20390,20375,20390,8
19/05/2009,12:36:00,20390,20395,20385,20385,6
19/05/2009,12:37:00,20385,20390,20375,20380,7
19/05/2009,12:38:00,20375,20385,20375,20385,18
19/05/2009,12:39:00,20385,20390,20380,20380,8
19/05/2009,12:40:00,20390,20390,20385,20385,2
19/05/2009,12:41:00,20395,20395,20380,20385,8
19/05/2009,12:42:00,20385,20385,20380,20385,5
19/05/2009,12:43:00,20385,20385,20385,20385,1
19/05/2009,12:44:00,20390,20395,20390,20395,8
19/05/2009,12:45:00,20400,20405,20395,20395,27
19/05/2009,12:46:00,20400,20410,20400,20405,21
19/05/2009,12:47:00,20405,20415,20395,20415,16
19/05/2009,12:48:00,20415,20420,20400,20400,22
19/05/2009,12:49:00,20395,20405,20395,20405,15
19/05/2009,12:50:00,20400,20405,20400,20405,5
19/05/2009,12:51:00,20395,20395,20390,20390,15
19/05/2009,12:52:00,20395,20400,20395,20400,6
19/05/2009,12:53:00,20395,20400,20385,20400,14
19/05/2009,12:54:00,20400,20405,20400,20400,17
19/05/2009,12:55:00,20405,20405,20390,20400,17
19/05/2009,12:56:00,20395,20395,20390,20390,2
19/05/2009,12:57:00,20385,20385,20380,20385,8
19/05/2009,12:58:00,20380,20385,20380,20380,13
19/05/2009,12:59:00,20380,20380,20380,20380,5
19/05/2009,13:00:00,20380,20380,20360,20370,35
19/05/2009,13:01:00,20360,20365,20355,20355,11
19/05/2009,13:02:00,20365,20370,20365,20370,24
19/05/2009,13:03:00,20380,20380,20375,20375,13
19/05/2009,13:04:00,20370,20370,20370,20370,5
19/05/2009,13:05:00,20370,20370,20370,20370,3
19/05/2009,13:06:00,20370,20390,20370,20390,24
19/05/2009,13:07:00,20390,20395,20390,20395,8
19/05/2009,13:08:00,20400,20405,20395,20405,13
19/05/2009,13:09:00,20400,20415,20400,20415,15
19/05/2009,13:10:00,20415,20430,20400,20400,31
19/05/2009,13:11:00,20395,20395,20390,20390,17
19/05/2009,13:12:00,20400,20400,20390,20390,17
19/05/2009,13:13:00,20390,20390,20390,20390,5
19/05/2009,13:14:00,20380,20380,20370,20370,19
19/05/2009,13:15:00,20370,20370,20370,20370,2
19/05/2009,13:16:00,20365,20365,20360,20365,3
19/05/2009,13:17:00,20365,20370,20360,20360,5
19/05/2009,13:18:00,20370,20375,20370,20370,20
19/05/2009,13:19:00,20365,20365,20360,20360,6
19/05/2009,13:20:00,20360,20360,20350,20350,11
19/05/2009,13:21:00,20365,20380,20365,20375,15
19/05/2009,13:22:00,20375,20375,20375,20375,1
19/05/2009,13:23:00,20365,20375,20365,20375,4
19/05/2009,13:24:00,20370,20370,20370,20370,1
19/05/2009,13:25:00,20370,20370,20365,20365,3
19/05/2009,13:26:00,20360,20370,20360,20370,4
19/05/2009,13:27:00,20370,20370,20360,20360,5
19/05/2009,13:28:00,20375,20375,20365,20365,2
19/05/2009,13:29:00,20375,20375,20370,20370,6
19/05/2009,13:30:00,20370,20370,20350,20350,17
19/05/2009,13:31:00,20345,20350,20340,20350,28
19/05/2009,13:32:00,20350,20350,20340,20340,4
19/05/2009,13:33:00,20340,20345,20340,20345,5
19/05/2009,13:34:00,20350,20350,20350,20350,3
19/05/2009,13:35:00,20345,20345,20340,20345,8
19/05/2009,13:36:00,20340,20340,20315,20320,33
19/05/2009,13:37:00,20315,20320,20310,20320,8
19/05/2009,13:38:00,20310,20310,20310,20310,6
19/05/2009,13:39:00,20315,20315,20280,20290,66
19/05/2009,13:40:00,20290,20305,20290,20305,16
19/05/2009,13:41:00,20300,20300,20295,20300,11
19/05/2009,13:42:00,20300,20310,20300,20310,11
19/05/2009,13:43:00,20305,20315,20305,20315,14
19/05/2009,13:44:00,20320,20325,20315,20320,9
19/05/2009,13:45:00,20325,20335,20325,20325,27
19/05/2009,13:46:00,20330,20330,20330,20330,1
19/05/2009,13:48:00,20320,20320,20310,20310,7
19/05/2009,13:49:00,20305,20315,20305,20315,3
19/05/2009,13:50:00,20325,20325,20325,20325,1
19/05/2009,13:51:00,20320,20325,20320,20325,3
19/05/2009,13:52:00,20325,20330,20315,20315,5
19/05/2009,13:53:00,20315,20315,20310,20315,6
19/05/2009,13:54:00,20310,20310,20285,20290,25
19/05/2009,13:55:00,20290,20295,20285,20295,12
19/05/2009,13:56:00,20295,20295,20280,20285,17
19/05/2009,13:57:00,20295,20295,20285,20285,7
19/05/2009,13:58:00,20280,20285,20280,20285,9
19/05/2009,13:59:00,20285,20290,20285,20290,3
19/05/2009,14:00:00,20295,20300,20285,20295,15
19/05/2009,14:01:00,20300,20310,20295,20310,14
19/05/2009,14:02:00,20310,20315,20305,20305,16
19/05/2009,14:03:00,20300,20305,20300,20305,2
19/05/2009,14:04:00,20305,20310,20295,20295,6
19/05/2009,14:05:00,20295,20295,20290,20290,5
19/05/2009,14:06:00,20300,20300,20300,20300,2
19/05/2009,14:07:00,20300,20320,20300,20310,20
19/05/2009,14:08:00,20310,20310,20310,20310,4
19/05/2009,14:09:00,20310,20315,20310,20315,5
19/05/2009,14:10:00,20305,20310,20305,20305,7
19/05/2009,14:11:00,20300,20300,20300,20300,2
19/05/2009,14:12:00,20300,20300,20295,20295,6
19/05/2009,14:13:00,20295,20295,20285,20290,5
19/05/2009,14:14:00,20300,20300,20300,20300,10
19/05/2009,14:15:00,20300,20310,20300,20310,5
19/05/2009,14:16:00,20310,20310,20305,20310,12
19/05/2009,14:17:00,20315,20315,20295,20295,10
19/05/2009,14:18:00,20295,20295,20295,20295,2
19/05/2009,14:19:00,20300,20300,20290,20290,14
19/05/2009,14:20:00,20290,20290,20265,20265,78
19/05/2009,14:21:00,20260,20260,20245,20250,39
19/05/2009,14:22:00,20250,20255,20245,20250,16
19/05/2009,14:23:00,20255,20260,20255,20260,12
19/05/2009,14:24:00,20265,20265,20250,20250,13
19/05/2009,14:25:00,20250,20270,20250,20270,10
19/05/2009,14:26:00,20265,20275,20260,20275,10
19/05/2009,14:27:00,20270,20275,20270,20275,6
19/05/2009,14:28:00,20275,20280,20275,20280,11
19/05/2009,14:29:00,20285,20305,20280,20290,42
19/05/2009,14:30:00,20300,20300,20145,20150,166
19/05/2009,14:31:00,20150,20195,20145,20160,92
19/05/2009,14:32:00,20170,20215,20150,20205,58
19/05/2009,14:33:00,20215,20235,20200,20200,56
19/05/2009,14:34:00,20200,20210,20175,20175,45
19/05/2009,14:35:00,20185,20195,20155,20170,49
19/05/2009,14:36:00,20165,20165,20130,20130,54
19/05/2009,14:37:00,20130,20135,20125,20125,40
19/05/2009,14:38:00,20120,20120,20060,20070,92
19/05/2009,14:39:00,20070,20070,20020,20035,166
19/05/2009,14:40:00,20040,20040,20000,20025,80
19/05/2009,14:41:00,20030,20070,20030,20060,72
19/05/2009,14:42:00,20055,20055,20025,20025,37
19/05/2009,14:43:00,20020,20025,20000,20015,36
19/05/2009,14:44:00,20010,20010,19980,20000,44
19/05/2009,14:45:00,19990,20005,19980,19995,63
19/05/2009,14:46:00,19995,20015,19995,20000,45
19/05/2009,14:47:00,20005,20055,20005,20050,40
19/05/2009,14:48:00,20055,20060,20035,20035,48
19/05/2009,14:49:00,20035,20050,20035,20050,22
19/05/2009,14:50:00,20050,20060,20050,20055,34
19/05/2009,14:51:00,20055,20095,20055,20085,35
19/05/2009,14:52:00,20095,20105,20090,20090,61
19/05/2009,14:53:00,20090,20100,20080,20090,30
19/05/2009,14:54:00,20090,20105,20090,20105,14
19/05/2009,14:55:00,20110,20120,20075,20075,39
19/05/2009,14:56:00,20075,20080,20065,20080,17
19/05/2009,14:57:00,20085,20090,20075,20080,11
19/05/2009,14:58:00,20075,20075,20050,20060,22
19/05/2009,14:59:00,20060,20060,20050,20055,6
19/05/2009,15:00:00,20050,20050,20040,20040,23
19/05/2009,15:01:00,20040,20040,20020,20040,25
19/05/2009,15:02:00,20035,20035,20010,20010,12
19/05/2009,15:03:00,20015,20040,20015,20025,21
19/05/2009,15:04:00,20030,20045,20030,20045,17
19/05/2009,15:05:00,20040,20040,20025,20025,10
19/05/2009,15:06:00,20030,20030,20020,20020,13
19/05/2009,15:07:00,20020,20020,19955,19960,105
19/05/2009,15:08:00,19970,19970,19930,19940,74
19/05/2009,15:09:00,19940,19965,19935,19965,28
19/05/2009,15:10:00,19970,19980,19955,19955,30
19/05/2009,15:11:00,19955,19960,19945,19945,16
19/05/2009,15:12:00,19945,19950,19935,19950,26
19/05/2009,15:13:00,19945,19965,19945,19950,37
19/05/2009,15:14:00,19955,19960,19950,19950,8
19/05/2009,15:15:00,19950,19980,19950,19960,33
19/05/2009,15:16:00,19965,19990,19965,19975,37
19/05/2009,15:17:00,19975,19980,19970,19970,10
19/05/2009,15:18:00,19980,20020,19970,20005,51
19/05/2009,15:19:00,20005,20015,20005,20015,16
19/05/2009,15:20:00,20010,20030,20000,20000,41
19/05/2009,15:21:00,20005,20025,19995,20025,26
19/05/2009,15:22:00,20025,20025,20015,20020,14
19/05/2009,15:23:00,20020,20030,20010,20030,13
19/05/2009,15:24:00,20025,20060,20025,20060,17
19/05/2009,15:25:00,20050,20050,20030,20030,8
19/05/2009,15:26:00,20035,20045,20035,20045,4
19/05/2009,15:27:00,20045,20045,20045,20045,7
19/05/2009,15:28:00,20040,20040,20035,20040,12
19/05/2009,15:29:00,20045,20045,20020,20020,25
19/05/2009,15:30:00,20015,20030,19990,20005,54
19/05/2009,15:31:00,20005,20005,19970,19970,50
19/05/2009,15:32:00,19985,19990,19955,19980,46
19/05/2009,15:33:00,19970,19980,19955,19960,19
19/05/2009,15:34:00,19970,19990,19970,19985,20
19/05/2009,15:35:00,19990,20015,19975,19980,42
19/05/2009,15:36:00,19975,20040,19975,20020,40
19/05/2009,15:37:00,20035,20060,20035,20055,62
19/05/2009,15:38:00,20060,20095,20060,20085,75
19/05/2009,15:39:00,20080,20095,20070,20085,29
19/05/2009,15:40:00,20090,20095,20065,20075,47
19/05/2009,15:41:00,20085,20100,20075,20085,33
19/05/2009,15:42:00,20085,20085,20030,20055,61
19/05/2009,15:43:00,20055,20055,20005,20015,49
19/05/2009,15:44:00,20025,20035,20020,20035,18
19/05/2009,15:45:00,20035,20040,19990,20000,30
19/05/2009,15:46:00,19995,20030,19995,20025,23
19/05/2009,15:47:00,20020,20065,20010,20055,34
19/05/2009,15:48:00,20050,20055,20035,20035,19
19/05/2009,15:49:00,20040,20065,20040,20065,27
19/05/2009,15:50:00,20060,20060,20020,20040,51
19/05/2009,15:51:00,20030,20030,20005,20020,57
19/05/2009,15:52:00,20020,20020,19995,20005,30
19/05/2009,15:53:00,20000,20020,19985,20000,26
19/05/2009,15:54:00,19990,19990,19975,19975,28
19/05/2009,15:55:00,19975,20000,19975,19985,22
19/05/2009,15:56:00,19985,20000,19985,20000,20
19/05/2009,15:57:00,20000,20005,19980,19995,29
19/05/2009,15:58:00,20000,20000,19980,19980,31
19/05/2009,15:59:00,19990,20020,19990,19990,46
19/05/2009,16:00:00,19985,19985,19955,19975,77
19/05/2009,16:01:00,19975,19995,19975,19985,25
19/05/2009,16:02:00,19990,20010,19985,20000,33
19/05/2009,16:03:00,20000,20005,19980,19985,28
19/05/2009,16:04:00,19975,19990,19965,19975,30
19/05/2009,16:05:00,19980,20020,19975,20000,45
19/05/2009,16:06:00,20000,20045,20000,20030,61
19/05/2009,16:07:00,20020,20025,20015,20015,17
19/05/2009,16:08:00,20020,20020,20000,20020,16
19/05/2009,16:09:00,20010,20040,20010,20025,36
19/05/2009,16:10:00,20030,20030,20015,20030,18
19/05/2009,16:11:00,20035,20070,20035,20070,41
19/05/2009,16:12:00,20075,20075,20050,20060,33
19/05/2009,16:13:00,20065,20065,20045,20045,6
19/05/2009,16:14:00,20050,20060,20050,20060,11
19/05/2009,16:15:00,20065,20080,20060,20080,30
19/05/2009,16:16:00,20075,20075,20050,20070,22
19/05/2009,16:17:00,20075,20150,20075,20130,190
19/05/2009,16:18:00,20125,20130,20115,20125,75
19/05/2009,16:19:00,20125,20135,20120,20135,37
19/05/2009,16:20:00,20140,20150,20135,20135,33
19/05/2009,16:21:00,20130,20140,20115,20115,36
19/05/2009,16:22:00,20120,20125,20095,20095,23
19/05/2009,16:23:00,20090,20120,20090,20115,36
19/05/2009,16:24:00,20115,20140,20115,20120,50
19/05/2009,16:25:00,20130,20170,20125,20160,52
19/05/2009,16:26:00,20155,20175,20155,20170,45
19/05/2009,16:27:00,20170,20215,20170,20205,69
19/05/2009,16:28:00,20210,20220,20190,20205,64
19/05/2009,16:29:00,20210,20220,20200,20210,53
19/05/2009,16:30:00,20220,20245,20220,20245,60
19/05/2009,16:31:00,20240,20270,20240,20265,35
19/05/2009,16:32:00,20260,20260,20235,20240,37
19/05/2009,16:33:00,20235,20240,20215,20230,49
19/05/2009,16:34:00,20230,20230,20220,20220,19
19/05/2009,16:35:00,20220,20280,20220,20280,57
19/05/2009,16:36:00,20285,20315,20275,20315,76
19/05/2009,16:37:00,20320,20330,20290,20295,114
19/05/2009,16:38:00,20295,20310,20290,20305,36
19/05/2009,16:39:00,20295,20310,20290,20305,37
19/05/2009,16:40:00,20310,20315,20290,20295,40
19/05/2009,16:41:00,20295,20295,20285,20285,43
19/05/2009,16:42:00,20280,20285,20275,20275,26
19/05/2009,16:43:00,20280,20280,20270,20270,21
19/05/2009,16:44:00,20270,20275,20240,20250,28
19/05/2009,16:45:00,20240,20250,20230,20245,32
19/05/2009,16:46:00,20250,20255,20240,20240,14
19/05/2009,16:47:00,20235,20235,20220,20230,23
19/05/2009,16:48:00,20225,20250,20220,20250,32
19/05/2009,16:49:00,20240,20240,20215,20220,47
19/05/2009,16:50:00,20215,20215,20205,20210,24
19/05/2009,16:51:00,20205,20230,20200,20230,36
19/05/2009,16:52:00,20235,20235,20215,20225,22
19/05/2009,16:53:00,20225,20230,20215,20215,20
19/05/2009,16:54:00,20215,20220,20200,20220,30
19/05/2009,16:55:00,20225,20235,20200,20200,40
19/05/2009,16:56:00,20200,20220,20195,20210,29
19/05/2009,16:57:00,20225,20225,20195,20195,12
19/05/2009,16:58:00,20205,20205,20185,20185,17
19/05/2009,16:59:00,20190,20195,20185,20190,21
19/05/2009,17:00:00,20200,20200,20180,20195,41
19/05/2009,17:01:00,20185,20215,20185,20210,41
19/05/2009,17:02:00,20210,20215,20210,20215,26
19/05/2009,17:03:00,20220,20235,20220,20235,58
19/05/2009,17:04:00,20235,20235,20220,20220,24
19/05/2009,17:05:00,20215,20215,20175,20180,108
19/05/2009,17:06:00,20180,20180,20150,20150,56
19/05/2009,17:07:00,20150,20160,20115,20120,43
19/05/2009,17:08:00,20125,20140,20110,20140,39
19/05/2009,17:09:00,20140,20145,20135,20140,45
19/05/2009,17:10:00,20135,20135,20120,20130,18
19/05/2009,17:11:00,20125,20125,20095,20100,27
19/05/2009,17:12:00,20100,20120,20100,20120,39
19/05/2009,17:13:00,20120,20125,20105,20105,17
19/05/2009,17:14:00,20100,20105,20095,20105,21
19/05/2009,17:15:00,20105,20105,20095,20105,24
19/05/2009,17:16:00,20105,20130,20105,20130,32
19/05/2009,17:17:00,20125,20150,20125,20145,34
19/05/2009,17:18:00,20145,20150,20120,20140,34
19/05/2009,17:19:00,20135,20135,20120,20130,28
19/05/2009,17:20:00,20125,20130,20125,20130,24
19/05/2009,17:21:00,20135,20135,20105,20105,28
19/05/2009,17:22:00,20110,20115,20110,20110,17
19/05/2009,17:23:00,20105,20105,20100,20100,11
19/05/2009,17:24:00,20095,20100,20065,20100,107
19/05/2009,17:25:00,20080,20095,20070,20070,33
19/05/2009,17:26:00,20075,20105,20075,20100,35
19/05/2009,17:27:00,20105,20125,20105,20120,19
19/05/2009,17:28:00,20110,20145,20110,20135,19
19/05/2009,17:29:00,20135,20155,20130,20155,68
19/05/2009,17:30:00,20160,20180,20155,20165,50
19/05/2009,17:31:00,20160,20180,20160,20175,25
19/05/2009,17:32:00,20175,20175,20170,20170,26
19/05/2009,17:33:00,20175,20175,20160,20160,24
19/05/2009,17:34:00,20160,20160,20135,20150,43
19/05/2009,17:35:00,20155,20230,20145,20230,64
19/05/2009,17:36:00,20225,20225,20195,20195,54
19/05/2009,17:37:00,20190,20190,20175,20180,32
19/05/2009,17:38:00,20180,20185,20180,20185,11
19/05/2009,17:39:00,20185,20195,20175,20195,27