DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
20/05/2009,09:00:00,20165,20235,20165,20235,5
20/05/2009,09:01:00,20150,20200,20145,20200,125
20/05/2009,09:02:00,20205,20260,20205,20250,145
20/05/2009,09:03:00,20245,20265,20240,20260,97
20/05/2009,09:04:00,20260,20285,20245,20275,72
20/05/2009,09:05:00,20285,20315,20250,20255,248
20/05/2009,09:06:00,20260,20270,20250,20250,82
20/05/2009,09:07:00,20250,20265,20245,20260,85
20/05/2009,09:08:00,20260,20285,20250,20255,85
20/05/2009,09:09:00,20255,20295,20250,20295,64
20/05/2009,09:10:00,20285,20310,20285,20310,114
20/05/2009,09:11:00,20305,20330,20305,20330,72
20/05/2009,09:12:00,20325,20365,20315,20365,168
20/05/2009,09:13:00,20365,20375,20335,20350,142
20/05/2009,09:14:00,20350,20355,20345,20350,22
20/05/2009,09:15:00,20350,20360,20335,20340,40
20/05/2009,09:16:00,20335,20360,20330,20340,76
20/05/2009,09:17:00,20340,20350,20340,20340,14
20/05/2009,09:18:00,20330,20330,20305,20315,40
20/05/2009,09:19:00,20320,20325,20300,20300,61
20/05/2009,09:20:00,20305,20325,20305,20325,39
20/05/2009,09:21:00,20320,20330,20320,20330,14
20/05/2009,09:22:00,20325,20325,20315,20325,33
20/05/2009,09:23:00,20325,20340,20325,20340,30
20/05/2009,09:24:00,20340,20340,20320,20325,43
20/05/2009,09:25:00,20325,20335,20325,20330,8
20/05/2009,09:26:00,20330,20330,20295,20300,27
20/05/2009,09:27:00,20295,20310,20285,20295,42
20/05/2009,09:28:00,20295,20295,20285,20295,29
20/05/2009,09:29:00,20295,20305,20295,20295,28
20/05/2009,09:30:00,20300,20315,20300,20305,17
20/05/2009,09:31:00,20310,20310,20300,20305,14
20/05/2009,09:32:00,20300,20300,20285,20290,26
20/05/2009,09:33:00,20290,20290,20275,20280,23
20/05/2009,09:34:00,20280,20305,20270,20305,60
20/05/2009,09:35:00,20310,20330,20310,20315,48
20/05/2009,09:36:00,20320,20325,20320,20325,8
20/05/2009,09:37:00,20320,20320,20310,20310,7
20/05/2009,09:38:00,20315,20320,20315,20320,2
20/05/2009,09:39:00,20315,20335,20310,20310,26
20/05/2009,09:40:00,20310,20345,20310,20345,45
20/05/2009,09:41:00,20345,20350,20340,20345,30
20/05/2009,09:42:00,20345,20400,20345,20395,132
20/05/2009,09:43:00,20395,20400,20375,20385,63
20/05/2009,09:44:00,20385,20390,20380,20390,16
20/05/2009,09:45:00,20395,20495,20395,20450,200
20/05/2009,09:46:00,20455,20500,20450,20485,120
20/05/2009,09:47:00,20485,20490,20475,20485,51
20/05/2009,09:48:00,20475,20485,20470,20485,32
20/05/2009,09:49:00,20480,20490,20480,20480,21
20/05/2009,09:50:00,20490,20505,20470,20475,73
20/05/2009,09:51:00,20470,20490,20465,20480,84
20/05/2009,09:52:00,20480,20485,20475,20480,15
20/05/2009,09:53:00,20485,20500,20485,20490,41
20/05/2009,09:54:00,20485,20495,20475,20475,17
20/05/2009,09:55:00,20470,20480,20465,20475,28
20/05/2009,09:56:00,20475,20475,20460,20460,18
20/05/2009,09:57:00,20455,20455,20445,20445,22
20/05/2009,09:58:00,20445,20455,20445,20445,14
20/05/2009,09:59:00,20445,20445,20425,20430,13
20/05/2009,10:00:00,20430,20445,20420,20435,35
20/05/2009,10:01:00,20445,20460,20445,20460,20
20/05/2009,10:02:00,20465,20465,20440,20450,24
20/05/2009,10:03:00,20445,20450,20445,20445,4
20/05/2009,10:04:00,20445,20460,20445,20460,18
20/05/2009,10:05:00,20450,20450,20430,20430,13
20/05/2009,10:06:00,20430,20445,20430,20440,24
20/05/2009,10:07:00,20440,20440,20425,20440,11
20/05/2009,10:08:00,20440,20440,20440,20440,2
20/05/2009,10:09:00,20435,20440,20435,20440,5
20/05/2009,10:10:00,20445,20455,20445,20455,7
20/05/2009,10:11:00,20450,20450,20445,20445,12
20/05/2009,10:12:00,20450,20460,20450,20455,18
20/05/2009,10:13:00,20455,20455,20450,20450,3
20/05/2009,10:14:00,20450,20450,20430,20440,14
20/05/2009,10:15:00,20435,20435,20425,20435,15
20/05/2009,10:16:00,20435,20445,20430,20435,8
20/05/2009,10:17:00,20440,20440,20440,20440,1
20/05/2009,10:18:00,20435,20440,20425,20425,18
20/05/2009,10:19:00,20425,20430,20425,20425,9
20/05/2009,10:20:00,20430,20430,20415,20420,23
20/05/2009,10:21:00,20420,20425,20420,20425,7
20/05/2009,10:22:00,20425,20430,20425,20425,14
20/05/2009,10:23:00,20430,20435,20420,20435,8
20/05/2009,10:24:00,20435,20435,20430,20430,7
20/05/2009,10:25:00,20430,20430,20425,20425,4
20/05/2009,10:26:00,20425,20430,20425,20430,6
20/05/2009,10:27:00,20425,20430,20415,20415,11
20/05/2009,10:28:00,20425,20425,20420,20420,9
20/05/2009,10:29:00,20420,20420,20405,20405,14
20/05/2009,10:30:00,20415,20420,20415,20415,19
20/05/2009,10:31:00,20405,20405,20375,20375,35
20/05/2009,10:32:00,20375,20385,20370,20370,33
20/05/2009,10:33:00,20370,20375,20365,20375,13
20/05/2009,10:34:00,20375,20390,20375,20385,23
20/05/2009,10:35:00,20385,20385,20380,20385,4
20/05/2009,10:36:00,20385,20385,20380,20380,5
20/05/2009,10:37:00,20380,20385,20380,20385,4
20/05/2009,10:38:00,20385,20390,20385,20390,4
20/05/2009,10:39:00,20390,20395,20390,20390,10
20/05/2009,10:40:00,20385,20400,20385,20400,20
20/05/2009,10:41:00,20400,20420,20400,20420,23
20/05/2009,10:42:00,20420,20420,20410,20415,12
20/05/2009,10:43:00,20410,20410,20405,20405,14
20/05/2009,10:44:00,20410,20415,20410,20415,10
20/05/2009,10:45:00,20415,20430,20415,20430,12
20/05/2009,10:46:00,20425,20425,20420,20425,10
20/05/2009,10:47:00,20420,20420,20420,20420,1
20/05/2009,10:48:00,20425,20425,20415,20415,15
20/05/2009,10:49:00,20415,20430,20415,20425,9
20/05/2009,10:50:00,20430,20440,20425,20440,12
20/05/2009,10:51:00,20440,20450,20440,20445,41
20/05/2009,10:52:00,20440,20440,20420,20430,13
20/05/2009,10:53:00,20435,20450,20435,20445,7
20/05/2009,10:54:00,20440,20440,20435,20435,6
20/05/2009,10:55:00,20435,20440,20430,20440,17
20/05/2009,10:56:00,20435,20435,20430,20435,7
20/05/2009,10:57:00,20435,20450,20435,20450,37
20/05/2009,10:58:00,20440,20440,20425,20430,26
20/05/2009,10:59:00,20435,20440,20430,20430,9
20/05/2009,11:00:00,20430,20440,20430,20435,20
20/05/2009,11:01:00,20445,20445,20415,20420,26
20/05/2009,11:02:00,20420,20420,20405,20405,31
20/05/2009,11:03:00,20410,20420,20410,20420,26
20/05/2009,11:04:00,20420,20425,20405,20410,42
20/05/2009,11:05:00,20410,20420,20390,20395,56
20/05/2009,11:06:00,20395,20395,20385,20385,34
20/05/2009,11:07:00,20385,20385,20385,20385,2
20/05/2009,11:08:00,20380,20380,20370,20375,27
20/05/2009,11:09:00,20380,20385,20375,20380,13
20/05/2009,11:10:00,20380,20390,20375,20390,16
20/05/2009,11:11:00,20395,20395,20390,20390,10
20/05/2009,11:12:00,20390,20390,20390,20390,5
20/05/2009,11:13:00,20385,20385,20345,20345,61
20/05/2009,11:14:00,20345,20355,20345,20355,41
20/05/2009,11:15:00,20350,20365,20350,20365,17
20/05/2009,11:16:00,20360,20360,20350,20350,34
20/05/2009,11:17:00,20345,20365,20335,20355,54
20/05/2009,11:18:00,20360,20360,20355,20360,13
20/05/2009,11:19:00,20355,20360,20355,20355,5
20/05/2009,11:20:00,20360,20360,20355,20355,10
20/05/2009,11:21:00,20355,20355,20335,20335,37
20/05/2009,11:22:00,20330,20335,20315,20315,28
20/05/2009,11:23:00,20320,20335,20320,20335,13
20/05/2009,11:24:00,20325,20335,20325,20325,15
20/05/2009,11:25:00,20335,20340,20330,20340,14
20/05/2009,11:26:00,20335,20340,20335,20340,7
20/05/2009,11:27:00,20330,20335,20330,20330,14
20/05/2009,11:28:00,20335,20340,20325,20340,9
20/05/2009,11:29:00,20335,20360,20335,20350,29
20/05/2009,11:30:00,20355,20380,20350,20370,42
20/05/2009,11:31:00,20365,20370,20360,20360,25
20/05/2009,11:32:00,20365,20375,20365,20375,6
20/05/2009,11:33:00,20380,20400,20380,20390,48
20/05/2009,11:34:00,20390,20395,20380,20385,30
20/05/2009,11:35:00,20390,20405,20390,20405,14
20/05/2009,11:36:00,20400,20400,20395,20395,4
20/05/2009,11:37:00,20395,20395,20390,20390,4
20/05/2009,11:38:00,20390,20390,20385,20390,5
20/05/2009,11:39:00,20390,20395,20390,20390,11
20/05/2009,11:40:00,20385,20400,20385,20385,18
20/05/2009,11:41:00,20385,20390,20375,20375,17
20/05/2009,11:42:00,20375,20375,20365,20375,10
20/05/2009,11:43:00,20370,20370,20350,20350,28
20/05/2009,11:44:00,20350,20355,20340,20355,28
20/05/2009,11:45:00,20350,20350,20300,20300,61
20/05/2009,11:46:00,20305,20315,20295,20305,43
20/05/2009,11:47:00,20315,20315,20300,20300,24
20/05/2009,11:48:00,20300,20305,20295,20305,13
20/05/2009,11:49:00,20305,20320,20305,20320,17
20/05/2009,11:50:00,20315,20325,20315,20320,9
20/05/2009,11:51:00,20330,20335,20330,20330,9
20/05/2009,11:52:00,20335,20335,20325,20330,8
20/05/2009,11:53:00,20325,20325,20315,20320,22
20/05/2009,11:54:00,20315,20315,20315,20315,2
20/05/2009,11:55:00,20315,20315,20315,20315,4
20/05/2009,11:56:00,20315,20315,20300,20310,44
20/05/2009,11:57:00,20305,20315,20305,20315,22
20/05/2009,11:58:00,20320,20320,20315,20315,18
20/05/2009,11:59:00,20315,20315,20310,20310,8
20/05/2009,12:00:00,20305,20315,20300,20315,16
20/05/2009,12:01:00,20315,20320,20300,20300,26
20/05/2009,12:02:00,20300,20305,20300,20305,14
20/05/2009,12:03:00,20300,20305,20300,20300,8
20/05/2009,12:04:00,20305,20305,20285,20290,36
20/05/2009,12:05:00,20285,20290,20275,20280,36
20/05/2009,12:06:00,20275,20275,20255,20270,69
20/05/2009,12:07:00,20265,20280,20260,20275,15
20/05/2009,12:08:00,20285,20295,20275,20290,21
20/05/2009,12:09:00,20290,20290,20285,20285,5
20/05/2009,12:10:00,20280,20285,20270,20280,19
20/05/2009,12:11:00,20280,20280,20265,20270,24
20/05/2009,12:12:00,20265,20280,20265,20275,20
20/05/2009,12:13:00,20280,20285,20275,20285,17
20/05/2009,12:14:00,20280,20280,20260,20265,14
20/05/2009,12:15:00,20255,20260,20250,20255,19
20/05/2009,12:16:00,20260,20260,20235,20245,32
20/05/2009,12:17:00,20240,20260,20240,20250,44
20/05/2009,12:18:00,20255,20260,20245,20245,18
20/05/2009,12:19:00,20245,20250,20240,20240,8
20/05/2009,12:20:00,20240,20245,20200,20200,78
20/05/2009,12:21:00,20205,20205,20185,20195,58
20/05/2009,12:22:00,20190,20195,20185,20185,25
20/05/2009,12:23:00,20185,20195,20185,20185,17
20/05/2009,12:24:00,20180,20185,20180,20180,13
20/05/2009,12:25:00,20175,20180,20175,20180,8
20/05/2009,12:26:00,20175,20180,20170,20180,15
20/05/2009,12:27:00,20180,20180,20175,20180,11
20/05/2009,12:28:00,20180,20195,20180,20190,36
20/05/2009,12:29:00,20195,20205,20195,20205,38
20/05/2009,12:30:00,20210,20230,20210,20230,23
20/05/2009,12:31:00,20235,20245,20235,20245,33
20/05/2009,12:32:00,20245,20245,20225,20225,20
20/05/2009,12:33:00,20225,20230,20225,20230,10
20/05/2009,12:34:00,20230,20240,20225,20240,14
20/05/2009,12:35:00,20235,20255,20235,20255,7
20/05/2009,12:36:00,20250,20250,20245,20250,8
20/05/2009,12:37:00,20250,20265,20250,20260,29
20/05/2009,12:38:00,20255,20260,20250,20260,4
20/05/2009,12:39:00,20255,20255,20245,20245,11
20/05/2009,12:40:00,20245,20245,20235,20235,13
20/05/2009,12:41:00,20240,20245,20235,20240,14
20/05/2009,12:42:00,20235,20240,20235,20240,6
20/05/2009,12:43:00,20230,20230,20225,20230,11
20/05/2009,12:44:00,20220,20230,20215,20230,17
20/05/2009,12:45:00,20235,20270,20225,20265,31
20/05/2009,12:46:00,20265,20270,20255,20255,15
20/05/2009,12:47:00,20250,20265,20250,20265,11
20/05/2009,12:48:00,20265,20275,20265,20275,4
20/05/2009,12:49:00,20275,20275,20255,20255,6
20/05/2009,12:50:00,20260,20265,20255,20255,12
20/05/2009,12:51:00,20265,20275,20265,20275,8
20/05/2009,12:52:00,20275,20275,20265,20265,9
20/05/2009,12:53:00,20260,20265,20245,20265,17
20/05/2009,12:54:00,20270,20270,20265,20270,5
20/05/2009,12:55:00,20270,20270,20270,20270,3
20/05/2009,12:56:00,20270,20270,20265,20270,13
20/05/2009,12:57:00,20275,20285,20270,20275,12
20/05/2009,12:58:00,20270,20275,20265,20270,17
20/05/2009,12:59:00,20265,20275,20265,20275,10
20/05/2009,13:00:00,20285,20285,20270,20270,8
20/05/2009,13:01:00,20275,20280,20270,20270,8
20/05/2009,13:02:00,20265,20265,20240,20240,22
20/05/2009,13:03:00,20235,20240,20225,20240,12
20/05/2009,13:04:00,20230,20230,20225,20225,7
20/05/2009,13:05:00,20235,20250,20235,20240,8
20/05/2009,13:06:00,20230,20235,20230,20235,5
20/05/2009,13:07:00,20235,20255,20235,20250,16
20/05/2009,13:08:00,20240,20245,20240,20240,3
20/05/2009,13:09:00,20235,20235,20235,20235,3
20/05/2009,13:10:00,20245,20255,20245,20255,12
20/05/2009,13:11:00,20245,20245,20240,20240,8
20/05/2009,13:13:00,20240,20240,20230,20230,6
20/05/2009,13:14:00,20225,20225,20225,20225,3
20/05/2009,13:15:00,20230,20230,20230,20230,1
20/05/2009,13:16:00,20225,20235,20225,20225,4
20/05/2009,13:18:00,20230,20230,20230,20230,5
20/05/2009,13:19:00,20230,20240,20230,20235,11
20/05/2009,13:20:00,20235,20235,20230,20230,3
20/05/2009,13:21:00,20230,20230,20230,20230,1
20/05/2009,13:22:00,20245,20250,20245,20250,5
20/05/2009,13:23:00,20250,20250,20250,20250,2
20/05/2009,13:24:00,20255,20265,20255,20265,13
20/05/2009,13:25:00,20265,20265,20255,20255,3
20/05/2009,13:26:00,20260,20260,20260,20260,1
20/05/2009,13:27:00,20255,20255,20245,20250,9
20/05/2009,13:28:00,20245,20245,20245,20245,1
20/05/2009,13:29:00,20255,20255,20255,20255,4
20/05/2009,13:31:00,20255,20255,20255,20255,1
20/05/2009,13:32:00,20250,20255,20250,20255,2
20/05/2009,13:33:00,20260,20260,20260,20260,2
20/05/2009,13:34:00,20265,20300,20265,20295,59
20/05/2009,13:35:00,20295,20295,20285,20295,9
20/05/2009,13:36:00,20295,20295,20290,20295,7
20/05/2009,13:37:00,20295,20295,20295,20295,3
20/05/2009,13:38:00,20295,20315,20295,20305,19
20/05/2009,13:39:00,20310,20310,20305,20310,7
20/05/2009,13:40:00,20310,20315,20310,20310,5
20/05/2009,13:41:00,20310,20310,20280,20280,24
20/05/2009,13:42:00,20285,20295,20285,20295,5
20/05/2009,13:43:00,20285,20290,20285,20290,2
20/05/2009,13:44:00,20285,20285,20280,20280,4
20/05/2009,13:45:00,20285,20285,20270,20280,1519
20/05/2009,13:46:00,20280,20285,20280,20280,7
20/05/2009,13:47:00,20280,20280,20280,20280,1
20/05/2009,13:48:00,20280,20280,20280,20280,2
20/05/2009,13:49:00,20280,20300,20280,20295,10
20/05/2009,13:50:00,20300,20300,20290,20290,5
20/05/2009,13:51:00,20300,20300,20300,20300,1
20/05/2009,13:52:00,20310,20310,20300,20300,2
20/05/2009,13:53:00,20305,20305,20300,20300,2
20/05/2009,13:54:00,20310,20325,20310,20315,11
20/05/2009,13:55:00,20320,20325,20320,20320,18
20/05/2009,13:56:00,20320,20320,20300,20300,10
20/05/2009,13:57:00,20300,20305,20295,20300,18
20/05/2009,13:58:00,20300,20310,20300,20310,4
20/05/2009,13:59:00,20310,20310,20290,20295,16
20/05/2009,14:00:00,20300,20300,20300,20300,3
20/05/2009,14:01:00,20305,20305,20295,20295,16
20/05/2009,14:02:00,20290,20340,20290,20340,24
20/05/2009,14:03:00,20335,20340,20315,20325,23
20/05/2009,14:04:00,20325,20325,20325,20325,2
20/05/2009,14:05:00,20325,20325,20315,20320,9
20/05/2009,14:06:00,20325,20335,20325,20335,6
20/05/2009,14:07:00,20335,20335,20335,20335,3
20/05/2009,14:08:00,20335,20340,20335,20340,3
20/05/2009,14:09:00,20340,20370,20340,20350,48
20/05/2009,14:10:00,20355,20355,20345,20345,6
20/05/2009,14:11:00,20350,20355,20345,20350,12
20/05/2009,14:12:00,20360,20360,20355,20355,3
20/05/2009,14:13:00,20355,20360,20355,20360,4
20/05/2009,14:14:00,20360,20365,20355,20365,13
20/05/2009,14:15:00,20370,20380,20360,20360,26
20/05/2009,14:16:00,20360,20370,20360,20370,4
20/05/2009,14:17:00,20365,20365,20360,20360,9
20/05/2009,14:18:00,20360,20370,20360,20365,8
20/05/2009,14:19:00,20360,20370,20360,20365,13
20/05/2009,14:20:00,20365,20365,20365,20365,1
20/05/2009,14:21:00,20365,20370,20365,20365,15
20/05/2009,14:22:00,20360,20360,20345,20350,13
20/05/2009,14:23:00,20350,20350,20335,20345,25
20/05/2009,14:24:00,20340,20345,20340,20345,3
20/05/2009,14:25:00,20345,20345,20335,20335,19
20/05/2009,14:26:00,20335,20345,20335,20345,8
20/05/2009,14:27:00,20345,20345,20335,20335,6
20/05/2009,14:28:00,20340,20345,20340,20340,9
20/05/2009,14:29:00,20340,20340,20320,20325,20
20/05/2009,14:30:00,20320,20335,20320,20335,10
20/05/2009,14:31:00,20340,20350,20340,20350,16
20/05/2009,14:32:00,20350,20350,20350,20350,2
20/05/2009,14:33:00,20350,20350,20340,20345,12
20/05/2009,14:34:00,20345,20355,20345,20350,19
20/05/2009,14:35:00,20350,20355,20350,20355,2
20/05/2009,14:36:00,20355,20385,20355,20385,61
20/05/2009,14:37:00,20385,20395,20380,20380,27
20/05/2009,14:38:00,20380,20385,20380,20385,6
20/05/2009,14:39:00,20380,20380,20370,20370,9
20/05/2009,14:40:00,20370,20375,20365,20375,17
20/05/2009,14:41:00,20380,20385,20380,20380,5
20/05/2009,14:42:00,20380,20380,20375,20375,5
20/05/2009,14:43:00,20380,20380,20375,20375,2
20/05/2009,14:44:00,20385,20385,20380,20385,6
20/05/2009,14:45:00,20375,20375,20370,20375,15
20/05/2009,14:46:00,20370,20375,20370,20370,6
20/05/2009,14:47:00,20375,20375,20370,20370,8
20/05/2009,14:48:00,20375,20375,20375,20375,3
20/05/2009,14:49:00,20375,20375,20370,20370,5
20/05/2009,14:50:00,20365,20370,20365,20370,2
20/05/2009,14:51:00,20370,20380,20370,20380,6
20/05/2009,14:52:00,20390,20390,20380,20380,10
20/05/2009,14:53:00,20375,20375,20375,20375,2
20/05/2009,14:54:00,20375,20375,20370,20375,5
20/05/2009,14:55:00,20375,20380,20375,20380,2
20/05/2009,14:56:00,20375,20375,20370,20370,6
20/05/2009,14:57:00,20375,20375,20370,20370,13
20/05/2009,14:58:00,20365,20370,20365,20370,15
20/05/2009,14:59:00,20365,20365,20360,20365,22
20/05/2009,15:00:00,20360,20365,20360,20365,3
20/05/2009,15:01:00,20370,20375,20365,20365,12
20/05/2009,15:02:00,20365,20365,20365,20365,5
20/05/2009,15:03:00,20360,20360,20350,20350,12
20/05/2009,15:04:00,20345,20355,20345,20355,6
20/05/2009,15:07:00,20350,20355,20345,20355,9
20/05/2009,15:08:00,20355,20355,20350,20350,5
20/05/2009,15:09:00,20360,20370,20360,20370,11
20/05/2009,15:10:00,20370,20375,20370,20375,9
20/05/2009,15:11:00,20375,20380,20375,20380,12
20/05/2009,15:12:00,20380,20380,20380,20380,1
20/05/2009,15:13:00,20380,20380,20380,20380,5
20/05/2009,15:14:00,20380,20380,20380,20380,5
20/05/2009,15:15:00,20380,20380,20375,20380,5
20/05/2009,15:16:00,20380,20390,20380,20390,20
20/05/2009,15:17:00,20390,20390,20380,20380,16
20/05/2009,15:18:00,20380,20380,20380,20380,1
20/05/2009,15:19:00,20385,20385,20375,20385,4
20/05/2009,15:20:00,20390,20395,20390,20390,4
20/05/2009,15:21:00,20395,20415,20395,20410,38
20/05/2009,15:22:00,20415,20420,20410,20410,35
20/05/2009,15:23:00,20410,20410,20400,20400,12
20/05/2009,15:24:00,20400,20400,20400,20400,2
20/05/2009,15:25:00,20405,20405,20395,20395,12
20/05/2009,15:26:00,20400,20400,20390,20400,11
20/05/2009,15:27:00,20390,20410,20390,20410,9
20/05/2009,15:28:00,20400,20400,20395,20400,9
20/05/2009,15:29:00,20395,20395,20390,20390,3
20/05/2009,15:30:00,20395,20405,20385,20395,20
20/05/2009,15:31:00,20395,20395,20375,20380,40
20/05/2009,15:32:00,20390,20430,20390,20410,66
20/05/2009,15:33:00,20410,20460,20405,20455,63
20/05/2009,15:34:00,20460,20460,20415,20425,53
20/05/2009,15:35:00,20425,20435,20410,20410,49
20/05/2009,15:36:00,20415,20425,20400,20410,23
20/05/2009,15:37:00,20405,20420,20405,20410,19
20/05/2009,15:38:00,20410,20420,20390,20420,54
20/05/2009,15:39:00,20420,20420,20390,20400,30
20/05/2009,15:40:00,20400,20405,20390,20405,30
20/05/2009,15:41:00,20405,20445,20405,20445,41
20/05/2009,15:42:00,20435,20445,20430,20435,40
20/05/2009,15:43:00,20435,20440,20430,20435,21
20/05/2009,15:44:00,20430,20450,20425,20430,43
20/05/2009,15:45:00,20430,20430,20415,20430,24
20/05/2009,15:46:00,20435,20445,20425,20445,22
20/05/2009,15:47:00,20450,20480,20450,20470,110
20/05/2009,15:48:00,20470,20470,20435,20435,43
20/05/2009,15:49:00,20435,20450,20425,20450,29
20/05/2009,15:50:00,20455,20460,20440,20450,29
20/05/2009,15:51:00,20445,20445,20430,20440,24
20/05/2009,15:52:00,20445,20455,20435,20455,31
20/05/2009,15:53:00,20455,20470,20440,20440,42
20/05/2009,15:54:00,20445,20455,20440,20440,35
20/05/2009,15:55:00,20440,20440,20420,20425,35
20/05/2009,15:56:00,20430,20450,20430,20440,12
20/05/2009,15:57:00,20440,20440,20435,20440,9
20/05/2009,15:58:00,20440,20450,20435,20435,19
20/05/2009,15:59:00,20430,20445,20420,20435,33
20/05/2009,16:00:00,20440,20500,20440,20480,134
20/05/2009,16:01:00,20475,20500,20470,20480,98
20/05/2009,16:02:00,20480,20495,20480,20485,22
20/05/2009,16:03:00,20485,20525,20485,20510,92
20/05/2009,16:04:00,20505,20510,20500,20505,37
20/05/2009,16:05:00,20500,20500,20485,20485,21
20/05/2009,16:06:00,20485,20500,20485,20495,22
20/05/2009,16:07:00,20490,20495,20490,20490,8
20/05/2009,16:08:00,20485,20500,20485,20500,15
20/05/2009,16:09:00,20505,20505,20485,20485,18
20/05/2009,16:10:00,20485,20490,20455,20455,86
20/05/2009,16:11:00,20455,20470,20455,20465,24
20/05/2009,16:12:00,20470,20480,20465,20465,41
20/05/2009,16:13:00,20465,20475,20460,20470,29
20/05/2009,16:14:00,20465,20480,20465,20470,22
20/05/2009,16:15:00,20475,20485,20470,20485,57
20/05/2009,16:16:00,20490,20505,20485,20490,39
20/05/2009,16:17:00,20490,20500,20490,20500,10
20/05/2009,16:18:00,20505,20510,20495,20510,29
20/05/2009,16:19:00,20515,20530,20510,20515,56
20/05/2009,16:20:00,20525,20560,20525,20550,111
20/05/2009,16:21:00,20550,20580,20550,20560,88
20/05/2009,16:22:00,20555,20570,20555,20565,29
20/05/2009,16:23:00,20570,20575,20555,20560,32
20/05/2009,16:24:00,20565,20600,20560,20590,93
20/05/2009,16:25:00,20590,20605,20590,20600,129
20/05/2009,16:26:00,20600,20610,20580,20580,50
20/05/2009,16:27:00,20580,20580,20560,20560,44
20/05/2009,16:28:00,20560,20570,20550,20555,43
20/05/2009,16:29:00,20555,20560,20540,20545,41
20/05/2009,16:30:00,20550,20555,20540,20555,16
20/05/2009,16:31:00,20555,20560,20540,20540,38
20/05/2009,16:32:00,20545,20565,20545,20565,36
20/05/2009,16:33:00,20560,20565,20545,20550,31
20/05/2009,16:34:00,20550,20550,20545,20550,18
20/05/2009,16:35:00,20545,20550,20535,20550,49
20/05/2009,16:36:00,20550,20575,20550,20565,35
20/05/2009,16:37:00,20570,20570,20560,20560,9
20/05/2009,16:38:00,20560,20565,20550,20560,26
20/05/2009,16:39:00,20560,20560,20545,20545,26
20/05/2009,16:40:00,20545,20560,20545,20555,28
20/05/2009,16:41:00,20560,20560,20540,20550,33
20/05/2009,16:42:00,20560,20565,20545,20545,27
20/05/2009,16:43:00,20540,20560,20540,20560,22
20/05/2009,16:44:00,20560,20560,20540,20555,22
20/05/2009,16:45:00,20550,20555,20540,20540,17
20/05/2009,16:46:00,20540,20540,20530,20530,22
20/05/2009,16:47:00,20525,20530,20515,20515,236
20/05/2009,16:48:00,20515,20530,20515,20525,24
20/05/2009,16:49:00,20525,20540,20525,20530,50
20/05/2009,16:50:00,20535,20540,20525,20525,33
20/05/2009,16:51:00,20535,20560,20535,20550,41
20/05/2009,16:52:00,20560,20560,20545,20545,29
20/05/2009,16:53:00,20550,20560,20550,20560,21
20/05/2009,16:54:00,20560,20560,20545,20545,12
20/05/2009,16:55:00,20545,20550,20535,20540,20
20/05/2009,16:56:00,20535,20550,20530,20550,37
20/05/2009,16:57:00,20550,20550,20540,20540,21
20/05/2009,16:58:00,20540,20540,20520,20530,25
20/05/2009,16:59:00,20525,20540,20525,20530,18
20/05/2009,17:00:00,20535,20535,20520,20530,32
20/05/2009,17:01:00,20530,20545,20525,20540,14
20/05/2009,17:02:00,20540,20540,20530,20530,6
20/05/2009,17:03:00,20535,20550,20535,20550,19
20/05/2009,17:04:00,20555,20555,20535,20535,41
20/05/2009,17:05:00,20535,20550,20535,20545,49
20/05/2009,17:06:00,20540,20550,20540,20540,19
20/05/2009,17:07:00,20540,20540,20525,20525,47
20/05/2009,17:08:00,20530,20530,20510,20515,56
20/05/2009,17:09:00,20515,20515,20495,20495,46
20/05/2009,17:10:00,20500,20505,20495,20505,24
20/05/2009,17:11:00,20500,20510,20500,20505,26
20/05/2009,17:12:00,20510,20515,20495,20495,10
20/05/2009,17:13:00,20500,20530,20500,20525,27
20/05/2009,17:14:00,20530,20545,20525,20540,36
20/05/2009,17:15:00,20540,20550,20535,20545,69
20/05/2009,17:16:00,20550,20555,20530,20535,32
20/05/2009,17:17:00,20535,20535,20515,20515,49
20/05/2009,17:18:00,20515,20530,20515,20520,43
20/05/2009,17:19:00,20525,20525,20510,20520,25
20/05/2009,17:20:00,20510,20535,20510,20530,42
20/05/2009,17:21:00,20530,20530,20515,20520,44
20/05/2009,17:22:00,20525,20525,20505,20505,18
20/05/2009,17:23:00,20505,20505,20500,20505,12
20/05/2009,17:24:00,20510,20520,20505,20505,80
20/05/2009,17:25:00,20515,20525,20510,20515,38
20/05/2009,17:26:00,20525,20525,20515,20520,33
20/05/2009,17:27:00,20530,20540,20520,20530,49
20/05/2009,17:28:00,20535,20550,20535,20540,55
20/05/2009,17:29:00,20535,20535,20510,20525,83
20/05/2009,17:30:00,20530,20540,20520,20535,80
20/05/2009,17:31:00,20535,20550,20530,20550,18
20/05/2009,17:32:00,20540,20540,20525,20535,34
20/05/2009,17:33:00,20535,20535,20530,20535,9
20/05/2009,17:34:00,20535,20545,20535,20545,19
20/05/2009,17:35:00,20540,20560,20535,20555,24
20/05/2009,17:36:00,20550,20555,20540,20545,40
20/05/2009,17:37:00,20550,20555,20545,20545,32
20/05/2009,17:38:00,20555,20555,20530,20530,43
20/05/2009,17:39:00,20525,20545,20520,20520,85