DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
21/05/2009,09:00:00,20285,20330,20225,20305,159
21/05/2009,09:01:00,20305,20305,20220,20225,112
21/05/2009,09:02:00,20220,20225,20180,20200,47
21/05/2009,09:03:00,20195,20230,20190,20230,51
21/05/2009,09:04:00,20230,20235,20210,20210,35
21/05/2009,09:05:00,20215,20225,20200,20225,49
21/05/2009,09:06:00,20225,20240,20210,20225,47
21/05/2009,09:07:00,20235,20240,20205,20220,88
21/05/2009,09:08:00,20215,20220,20205,20215,48
21/05/2009,09:09:00,20205,20210,20170,20175,91
21/05/2009,09:10:00,20180,20195,20175,20185,98
21/05/2009,09:11:00,20185,20190,20180,20190,34
21/05/2009,09:12:00,20195,20200,20185,20190,115
21/05/2009,09:13:00,20190,20215,20190,20215,36
21/05/2009,09:14:00,20215,20215,20200,20210,15
21/05/2009,09:15:00,20215,20230,20215,20230,42
21/05/2009,09:16:00,20235,20240,20220,20235,27
21/05/2009,09:17:00,20230,20260,20230,20235,59
21/05/2009,09:18:00,20225,20245,20225,20230,35
21/05/2009,09:19:00,20235,20240,20225,20235,15
21/05/2009,09:20:00,20235,20265,20235,20240,25
21/05/2009,09:21:00,20255,20260,20245,20250,23
21/05/2009,09:22:00,20250,20260,20235,20245,81
21/05/2009,09:23:00,20245,20250,20235,20245,50
21/05/2009,09:24:00,20240,20250,20235,20245,32
21/05/2009,09:25:00,20240,20240,20175,20185,123
21/05/2009,09:26:00,20185,20190,20165,20165,115
21/05/2009,09:27:00,20170,20180,20165,20170,44
21/05/2009,09:28:00,20170,20175,20165,20170,87
21/05/2009,09:29:00,20165,20165,20110,20130,293
21/05/2009,09:30:00,20125,20135,20110,20120,60
21/05/2009,09:31:00,20115,20145,20115,20140,97
21/05/2009,09:32:00,20140,20145,20090,20100,145
21/05/2009,09:33:00,20100,20100,20065,20070,124
21/05/2009,09:34:00,20065,20070,20040,20060,123
21/05/2009,09:35:00,20060,20060,20040,20045,80
21/05/2009,09:36:00,20040,20080,20040,20075,111
21/05/2009,09:37:00,20075,20095,20075,20080,51
21/05/2009,09:38:00,20080,20085,20055,20055,51
21/05/2009,09:39:00,20050,20065,20050,20050,48
21/05/2009,09:40:00,20045,20050,20020,20020,56
21/05/2009,09:41:00,20030,20035,20020,20035,21
21/05/2009,09:42:00,20035,20050,20030,20030,41
21/05/2009,09:43:00,20030,20075,20025,20070,61
21/05/2009,09:44:00,20070,20100,20065,20100,39
21/05/2009,09:45:00,20095,20100,20090,20100,21
21/05/2009,09:46:00,20100,20100,20090,20095,11
21/05/2009,09:47:00,20100,20100,20090,20095,12
21/05/2009,09:48:00,20090,20110,20090,20100,43
21/05/2009,09:49:00,20100,20100,20090,20090,18
21/05/2009,09:50:00,20085,20085,20065,20075,46
21/05/2009,09:51:00,20075,20090,20075,20085,24
21/05/2009,09:52:00,20085,20110,20085,20100,41
21/05/2009,09:53:00,20095,20110,20095,20110,15
21/05/2009,09:54:00,20105,20110,20100,20110,10
21/05/2009,09:55:00,20105,20130,20100,20125,19
21/05/2009,09:56:00,20120,20140,20115,20140,17
21/05/2009,09:57:00,20135,20140,20130,20135,12
21/05/2009,09:58:00,20140,20150,20140,20150,28
21/05/2009,09:59:00,20150,20155,20140,20155,19
21/05/2009,10:00:00,20155,20170,20140,20140,38
21/05/2009,10:01:00,20135,20135,20125,20130,44
21/05/2009,10:02:00,20130,20135,20130,20135,11
21/05/2009,10:03:00,20135,20135,20125,20125,5
21/05/2009,10:04:00,20125,20125,20095,20105,58
21/05/2009,10:05:00,20110,20110,20095,20100,16
21/05/2009,10:06:00,20100,20105,20085,20095,42
21/05/2009,10:07:00,20090,20095,20075,20095,27
21/05/2009,10:08:00,20100,20140,20100,20140,45
21/05/2009,10:09:00,20135,20155,20135,20155,24
21/05/2009,10:10:00,20150,20155,20145,20150,12
21/05/2009,10:11:00,20160,20170,20155,20155,17
21/05/2009,10:12:00,20150,20155,20140,20155,32
21/05/2009,10:13:00,20150,20150,20135,20135,14
21/05/2009,10:14:00,20140,20145,20135,20135,12
21/05/2009,10:15:00,20135,20135,20130,20130,10
21/05/2009,10:16:00,20130,20130,20110,20130,66
21/05/2009,10:17:00,20130,20135,20120,20135,16
21/05/2009,10:18:00,20145,20145,20130,20135,15
21/05/2009,10:19:00,20135,20135,20095,20095,45
21/05/2009,10:20:00,20095,20105,20090,20095,26
21/05/2009,10:21:00,20100,20105,20090,20105,20
21/05/2009,10:22:00,20100,20125,20100,20105,38
21/05/2009,10:23:00,20115,20115,20100,20100,16
21/05/2009,10:24:00,20100,20100,20070,20070,48
21/05/2009,10:25:00,20070,20085,20070,20080,27
21/05/2009,10:26:00,20080,20080,20050,20060,47
21/05/2009,10:27:00,20060,20060,20050,20050,21
21/05/2009,10:28:00,20060,20065,20055,20060,14
21/05/2009,10:29:00,20065,20080,20060,20075,36
21/05/2009,10:30:00,20065,20085,20065,20080,20
21/05/2009,10:31:00,20085,20085,20075,20080,27
21/05/2009,10:32:00,20085,20090,20075,20075,37
21/05/2009,10:33:00,20075,20075,20050,20060,41
21/05/2009,10:34:00,20070,20080,20070,20080,15
21/05/2009,10:35:00,20075,20075,20055,20060,38
21/05/2009,10:36:00,20060,20075,20060,20075,13
21/05/2009,10:37:00,20080,20090,20080,20085,16
21/05/2009,10:38:00,20085,20090,20080,20090,16
21/05/2009,10:39:00,20095,20125,20095,20120,72
21/05/2009,10:40:00,20125,20130,20120,20125,8
21/05/2009,10:41:00,20120,20140,20120,20140,23
21/05/2009,10:42:00,20140,20140,20120,20135,24
21/05/2009,10:43:00,20130,20130,20125,20130,11
21/05/2009,10:44:00,20135,20140,20135,20135,16
21/05/2009,10:45:00,20135,20135,20100,20100,71
21/05/2009,10:46:00,20100,20100,20085,20095,45
21/05/2009,10:47:00,20090,20090,20075,20075,32
21/05/2009,10:48:00,20070,20080,20055,20070,74
21/05/2009,10:49:00,20070,20075,20065,20075,14
21/05/2009,10:50:00,20065,20075,20065,20070,11
21/05/2009,10:51:00,20065,20070,20065,20070,3
21/05/2009,10:52:00,20065,20070,20060,20065,9
21/05/2009,10:53:00,20065,20080,20065,20075,22
21/05/2009,10:54:00,20080,20090,20080,20090,6
21/05/2009,10:55:00,20085,20085,20080,20080,6
21/05/2009,10:56:00,20075,20075,20065,20065,5
21/05/2009,10:57:00,20070,20100,20065,20100,17
21/05/2009,10:58:00,20100,20110,20100,20105,19
21/05/2009,10:59:00,20100,20110,20095,20110,19
21/05/2009,11:00:00,20115,20135,20100,20130,66
21/05/2009,11:01:00,20125,20140,20125,20135,25
21/05/2009,11:02:00,20130,20130,20120,20125,20
21/05/2009,11:03:00,20125,20125,20105,20115,31
21/05/2009,11:04:00,20125,20130,20115,20125,5
21/05/2009,11:05:00,20125,20140,20125,20130,32
21/05/2009,11:06:00,20125,20145,20125,20135,19
21/05/2009,11:07:00,20130,20135,20130,20135,4
21/05/2009,11:08:00,20140,20165,20140,20165,53
21/05/2009,11:09:00,20170,20170,20160,20160,13
21/05/2009,11:10:00,20160,20165,20160,20165,17
21/05/2009,11:11:00,20165,20165,20150,20150,19
21/05/2009,11:12:00,20150,20155,20125,20130,32
21/05/2009,11:13:00,20135,20145,20135,20145,8
21/05/2009,11:15:00,20150,20155,20150,20155,12
21/05/2009,11:16:00,20155,20155,20140,20140,9
21/05/2009,11:17:00,20145,20145,20120,20125,33
21/05/2009,11:18:00,20125,20135,20125,20135,8
21/05/2009,11:19:00,20140,20150,20140,20150,22
21/05/2009,11:20:00,20150,20150,20145,20150,20
21/05/2009,11:21:00,20150,20155,20140,20150,18
21/05/2009,11:22:00,20155,20155,20145,20145,8
21/05/2009,11:23:00,20150,20150,20150,20150,1
21/05/2009,11:24:00,20155,20230,20155,20220,168
21/05/2009,11:25:00,20210,20220,20195,20205,67
21/05/2009,11:26:00,20210,20225,20210,20225,29
21/05/2009,11:27:00,20230,20230,20215,20215,15
21/05/2009,11:28:00,20215,20215,20210,20210,6
21/05/2009,11:29:00,20215,20215,20210,20210,13
21/05/2009,11:30:00,20210,20210,20185,20195,25
21/05/2009,11:31:00,20185,20190,20175,20175,31
21/05/2009,11:32:00,20170,20180,20170,20175,16
21/05/2009,11:33:00,20180,20190,20180,20185,19
21/05/2009,11:34:00,20185,20190,20180,20190,4
21/05/2009,11:35:00,20195,20215,20195,20205,64
21/05/2009,11:36:00,20215,20215,20190,20195,24
21/05/2009,11:37:00,20185,20185,20170,20175,38
21/05/2009,11:38:00,20170,20195,20170,20190,29
21/05/2009,11:39:00,20190,20190,20180,20180,3
21/05/2009,11:40:00,20175,20180,20160,20180,37
21/05/2009,11:41:00,20175,20175,20165,20165,8
21/05/2009,11:42:00,20165,20200,20165,20185,16
21/05/2009,11:43:00,20185,20185,20185,20185,1
21/05/2009,11:44:00,20180,20180,20180,20180,3
21/05/2009,11:45:00,20185,20190,20185,20185,4
21/05/2009,11:46:00,20190,20195,20190,20195,2
21/05/2009,11:47:00,20195,20195,20190,20190,8
21/05/2009,11:48:00,20200,20200,20190,20200,7
21/05/2009,11:49:00,20200,20220,20200,20220,54
21/05/2009,11:50:00,20220,20240,20220,20235,50
21/05/2009,11:51:00,20235,20235,20225,20225,12
21/05/2009,11:52:00,20225,20235,20225,20235,12
21/05/2009,11:53:00,20230,20230,20230,20230,6
21/05/2009,11:54:00,20235,20245,20235,20240,20
21/05/2009,11:55:00,20235,20250,20235,20240,33
21/05/2009,11:56:00,20240,20240,20210,20215,33
21/05/2009,11:57:00,20215,20220,20205,20220,4
21/05/2009,11:58:00,20225,20240,20220,20230,16
21/05/2009,11:59:00,20230,20235,20225,20225,14
21/05/2009,12:01:00,20225,20245,20225,20245,26
21/05/2009,12:02:00,20235,20235,20220,20220,15
21/05/2009,12:03:00,20225,20245,20225,20240,8
21/05/2009,12:04:00,20250,20250,20240,20240,2
21/05/2009,12:05:00,20250,20260,20250,20255,31
21/05/2009,12:06:00,20255,20270,20255,20260,23
21/05/2009,12:07:00,20260,20270,20255,20260,17
21/05/2009,12:08:00,20260,20260,20250,20250,14
21/05/2009,12:09:00,20250,20275,20245,20275,52
21/05/2009,12:10:00,20275,20275,20265,20265,25
21/05/2009,12:11:00,20275,20290,20275,20290,44
21/05/2009,12:12:00,20285,20295,20285,20295,19
21/05/2009,12:13:00,20295,20300,20290,20295,27
21/05/2009,12:14:00,20300,20305,20295,20300,21
21/05/2009,12:15:00,20300,20305,20300,20300,18
21/05/2009,12:16:00,20295,20295,20275,20275,29
21/05/2009,12:17:00,20270,20290,20270,20285,39
21/05/2009,12:18:00,20290,20295,20290,20295,7
21/05/2009,12:19:00,20290,20305,20290,20300,12
21/05/2009,12:20:00,20305,20310,20285,20295,55
21/05/2009,12:21:00,20300,20315,20300,20305,23
21/05/2009,12:22:00,20295,20300,20295,20295,7
21/05/2009,12:23:00,20295,20295,20290,20290,6
21/05/2009,12:24:00,20285,20290,20275,20275,16
21/05/2009,12:25:00,20275,20275,20250,20255,57
21/05/2009,12:26:00,20255,20270,20250,20270,22
21/05/2009,12:27:00,20270,20270,20260,20265,15
21/05/2009,12:28:00,20270,20275,20265,20265,9
21/05/2009,12:29:00,20270,20270,20260,20260,5
21/05/2009,12:30:00,20260,20270,20260,20260,5
21/05/2009,12:31:00,20265,20265,20265,20265,1
21/05/2009,12:32:00,20270,20275,20270,20275,6
21/05/2009,12:33:00,20270,20285,20270,20285,11
21/05/2009,12:34:00,20280,20285,20275,20285,9
21/05/2009,12:35:00,20285,20290,20275,20275,21
21/05/2009,12:36:00,20280,20280,20250,20255,35
21/05/2009,12:37:00,20255,20255,20250,20250,10
21/05/2009,12:38:00,20250,20250,20235,20240,35
21/05/2009,12:39:00,20240,20250,20240,20245,19
21/05/2009,12:40:00,20240,20240,20240,20240,2
21/05/2009,12:41:00,20240,20240,20225,20230,14
21/05/2009,12:42:00,20230,20230,20220,20225,7
21/05/2009,12:43:00,20225,20230,20225,20225,10
21/05/2009,12:44:00,20225,20230,20225,20225,14
21/05/2009,12:45:00,20220,20220,20220,20220,1
21/05/2009,12:47:00,20230,20230,20225,20225,8
21/05/2009,12:49:00,20235,20240,20230,20235,14
21/05/2009,12:50:00,20235,20235,20235,20235,5
21/05/2009,12:51:00,20240,20240,20235,20235,3
21/05/2009,12:52:00,20235,20245,20235,20245,9
21/05/2009,12:53:00,20245,20260,20245,20260,7
21/05/2009,12:54:00,20250,20250,20250,20250,5
21/05/2009,12:55:00,20255,20260,20250,20250,8
21/05/2009,12:56:00,20255,20255,20245,20245,4
21/05/2009,12:57:00,20245,20255,20245,20255,10
21/05/2009,12:58:00,20260,20265,20260,20260,8
21/05/2009,12:59:00,20255,20260,20255,20260,6
21/05/2009,13:00:00,20255,20255,20255,20255,2
21/05/2009,13:01:00,20265,20265,20255,20260,5
21/05/2009,13:02:00,20255,20255,20240,20240,16
21/05/2009,13:03:00,20240,20240,20240,20240,5
21/05/2009,13:04:00,20245,20245,20245,20245,3
21/05/2009,13:05:00,20240,20240,20240,20240,10
21/05/2009,13:06:00,20240,20240,20235,20235,8
21/05/2009,13:07:00,20235,20240,20235,20240,6
21/05/2009,13:08:00,20235,20235,20215,20215,43
21/05/2009,13:09:00,20215,20220,20200,20210,39
21/05/2009,13:10:00,20215,20225,20210,20215,10
21/05/2009,13:11:00,20215,20215,20200,20210,18
21/05/2009,13:12:00,20215,20215,20180,20180,32
21/05/2009,13:13:00,20180,20200,20175,20185,24
21/05/2009,13:14:00,20185,20200,20185,20200,11
21/05/2009,13:15:00,20205,20220,20205,20210,17
21/05/2009,13:16:00,20210,20210,20200,20205,10
21/05/2009,13:17:00,20205,20205,20180,20185,21
21/05/2009,13:18:00,20180,20205,20180,20205,16
21/05/2009,13:19:00,20200,20200,20195,20195,3
21/05/2009,13:20:00,20195,20200,20195,20200,2
21/05/2009,13:22:00,20190,20200,20190,20195,3
21/05/2009,13:23:00,20195,20195,20195,20195,2
21/05/2009,13:24:00,20200,20210,20200,20210,3
21/05/2009,13:25:00,20215,20215,20205,20205,3
21/05/2009,13:26:00,20205,20205,20200,20205,14
21/05/2009,13:28:00,20195,20195,20195,20195,2
21/05/2009,13:29:00,20190,20195,20185,20185,5
21/05/2009,13:30:00,20200,20200,20190,20200,9
21/05/2009,13:31:00,20205,20215,20205,20215,9
21/05/2009,13:32:00,20215,20215,20210,20210,5
21/05/2009,13:33:00,20205,20205,20205,20205,5
21/05/2009,13:35:00,20210,20210,20210,20210,2
21/05/2009,13:37:00,20210,20220,20210,20220,18
21/05/2009,13:38:00,20220,20220,20220,20220,1
21/05/2009,13:39:00,20210,20210,20210,20210,2
21/05/2009,13:40:00,20210,20210,20210,20210,1000
21/05/2009,13:41:00,20205,20205,20205,20205,2
21/05/2009,13:42:00,20210,20210,20205,20205,2
21/05/2009,13:43:00,20200,20200,20185,20185,10
21/05/2009,13:44:00,20190,20190,20185,20190,3
21/05/2009,13:45:00,20185,20185,20170,20180,31
21/05/2009,13:46:00,20165,20175,20165,20175,16
21/05/2009,13:47:00,20170,20175,20155,20160,42
21/05/2009,13:48:00,20160,20165,20160,20165,3
21/05/2009,13:49:00,20160,20165,20160,20165,9
21/05/2009,13:50:00,20160,20165,20155,20155,7
21/05/2009,13:51:00,20150,20160,20150,20155,15
21/05/2009,13:52:00,20155,20160,20155,20160,5
21/05/2009,13:53:00,20160,20170,20160,20170,6
21/05/2009,13:54:00,20175,20185,20175,20180,19
21/05/2009,13:55:00,20185,20190,20180,20190,11
21/05/2009,13:56:00,20190,20195,20190,20195,5
21/05/2009,13:57:00,20195,20205,20195,20205,12
21/05/2009,13:59:00,20195,20195,20195,20195,4
21/05/2009,14:00:00,20190,20190,20160,20170,13
21/05/2009,14:01:00,20170,20170,20155,20155,4
21/05/2009,14:02:00,20155,20155,20125,20135,39
21/05/2009,14:03:00,20135,20145,20125,20135,13
21/05/2009,14:04:00,20140,20150,20140,20145,15
21/05/2009,14:05:00,20145,20145,20140,20145,6
21/05/2009,14:07:00,20150,20150,20145,20150,5
21/05/2009,14:08:00,20155,20165,20145,20165,3
21/05/2009,14:09:00,20165,20165,20165,20165,1
21/05/2009,14:10:00,20150,20170,20150,20165,5
21/05/2009,14:11:00,20170,20170,20160,20170,6
21/05/2009,14:12:00,20175,20175,20175,20175,2
21/05/2009,14:13:00,20175,20175,20175,20175,1
21/05/2009,14:14:00,20175,20175,20175,20175,2
21/05/2009,14:15:00,20175,20175,20170,20170,5
21/05/2009,14:16:00,20165,20170,20160,20170,6
21/05/2009,14:17:00,20175,20175,20170,20170,4
21/05/2009,14:18:00,20180,20195,20180,20180,20
21/05/2009,14:19:00,20175,20175,20175,20175,5
21/05/2009,14:20:00,20185,20185,20185,20185,1
21/05/2009,14:21:00,20180,20180,20180,20180,1
21/05/2009,14:22:00,20175,20175,20175,20175,4
21/05/2009,14:23:00,20180,20190,20175,20175,7
21/05/2009,14:24:00,20180,20180,20180,20180,3
21/05/2009,14:25:00,20175,20175,20175,20175,2
21/05/2009,14:26:00,20170,20170,20160,20170,13
21/05/2009,14:27:00,20170,20175,20170,20170,3
21/05/2009,14:28:00,20165,20170,20165,20170,12
21/05/2009,14:29:00,20175,20185,20175,20185,14
21/05/2009,14:30:00,20175,20180,20120,20125,81
21/05/2009,14:31:00,20120,20130,20105,20105,91
21/05/2009,14:32:00,20115,20150,20115,20145,44
21/05/2009,14:33:00,20145,20150,20135,20135,37
21/05/2009,14:34:00,20130,20155,20130,20155,42
21/05/2009,14:35:00,20155,20160,20145,20155,16
21/05/2009,14:36:00,20150,20150,20120,20125,28
21/05/2009,14:37:00,20130,20140,20130,20130,10
21/05/2009,14:38:00,20140,20140,20140,20140,1
21/05/2009,14:39:00,20140,20145,20140,20145,2
21/05/2009,14:40:00,20145,20145,20135,20135,9
21/05/2009,14:41:00,20130,20130,20115,20115,24
21/05/2009,14:42:00,20120,20135,20115,20135,15
21/05/2009,14:43:00,20135,20140,20125,20130,21
21/05/2009,14:44:00,20130,20135,20115,20135,35
21/05/2009,14:45:00,20130,20135,20120,20135,14
21/05/2009,14:46:00,20135,20135,20120,20130,10
21/05/2009,14:47:00,20125,20125,20125,20125,1
21/05/2009,14:48:00,20125,20135,20120,20120,9
21/05/2009,14:49:00,20130,20135,20130,20135,8
21/05/2009,14:50:00,20135,20135,20130,20130,6
21/05/2009,14:51:00,20125,20130,20120,20120,23
21/05/2009,14:52:00,20115,20120,20115,20115,12
21/05/2009,14:53:00,20110,20120,20110,20110,7
21/05/2009,14:54:00,20110,20120,20105,20115,14
21/05/2009,14:55:00,20120,20125,20105,20120,25
21/05/2009,14:56:00,20115,20135,20115,20130,34
21/05/2009,14:57:00,20130,20130,20120,20125,6
21/05/2009,14:58:00,20125,20125,20115,20115,5
21/05/2009,14:59:00,20115,20125,20075,20085,79
21/05/2009,15:00:00,20085,20095,20070,20075,58
21/05/2009,15:01:00,20080,20090,20070,20080,36
21/05/2009,15:02:00,20075,20085,20070,20075,20
21/05/2009,15:03:00,20070,20085,20070,20080,21
21/05/2009,15:04:00,20090,20095,20080,20090,10
21/05/2009,15:05:00,20095,20100,20090,20100,23
21/05/2009,15:06:00,20105,20105,20085,20085,14
21/05/2009,15:07:00,20090,20090,20080,20085,7
21/05/2009,15:08:00,20085,20090,20085,20090,2
21/05/2009,15:09:00,20090,20090,20065,20070,17
21/05/2009,15:10:00,20070,20075,20055,20070,39
21/05/2009,15:11:00,20070,20075,20065,20065,8
21/05/2009,15:12:00,20070,20070,20020,20020,76
21/05/2009,15:13:00,20025,20040,20020,20030,30
21/05/2009,15:14:00,20040,20040,20025,20030,14
21/05/2009,15:15:00,20025,20025,19990,20005,104
21/05/2009,15:16:00,20010,20020,20000,20015,26
21/05/2009,15:17:00,20015,20025,20015,20015,19
21/05/2009,15:18:00,20020,20020,20010,20010,9
21/05/2009,15:19:00,20010,20025,20010,20020,26
21/05/2009,15:20:00,20015,20025,20015,20020,14
21/05/2009,15:21:00,20025,20025,20015,20020,11
21/05/2009,15:22:00,20025,20040,20025,20040,26
21/05/2009,15:23:00,20045,20050,20040,20045,16
21/05/2009,15:24:00,20050,20050,20045,20045,7
21/05/2009,15:25:00,20045,20045,20025,20035,16
21/05/2009,15:26:00,20035,20040,20035,20040,12
21/05/2009,15:27:00,20045,20050,20035,20045,11
21/05/2009,15:28:00,20045,20045,20035,20040,5
21/05/2009,15:29:00,20035,20050,20030,20040,24
21/05/2009,15:30:00,20035,20045,20020,20025,35
21/05/2009,15:31:00,20030,20030,20000,20010,32
21/05/2009,15:32:00,20005,20005,19975,19995,93
21/05/2009,15:33:00,19995,19995,19970,19970,47
21/05/2009,15:34:00,19970,20025,19970,20015,46
21/05/2009,15:35:00,20020,20030,20005,20005,44
21/05/2009,15:36:00,20010,20025,20005,20025,22
21/05/2009,15:37:00,20010,20015,20000,20000,12
21/05/2009,15:38:00,20010,20015,19985,20015,29
21/05/2009,15:39:00,20025,20035,20015,20020,27
21/05/2009,15:40:00,20015,20015,20005,20015,13
21/05/2009,15:41:00,20015,20030,20015,20020,13
21/05/2009,15:42:00,20030,20080,20030,20070,70
21/05/2009,15:43:00,20065,20085,20065,20065,49
21/05/2009,15:44:00,20065,20090,20065,20090,27
21/05/2009,15:45:00,20085,20095,20075,20080,29
21/05/2009,15:46:00,20085,20090,20070,20085,24
21/05/2009,15:47:00,20085,20085,20060,20080,18
21/05/2009,15:48:00,20085,20095,20065,20095,26
21/05/2009,15:49:00,20100,20105,20085,20085,50
21/05/2009,15:50:00,20095,20105,20090,20105,25
21/05/2009,15:51:00,20100,20125,20095,20120,67
21/05/2009,15:52:00,20105,20105,20095,20100,20
21/05/2009,15:53:00,20100,20110,20100,20100,18
21/05/2009,15:54:00,20100,20115,20080,20090,31
21/05/2009,15:55:00,20085,20090,20070,20085,54
21/05/2009,15:56:00,20080,20105,20080,20095,23
21/05/2009,15:57:00,20100,20100,20080,20085,8
21/05/2009,15:58:00,20075,20095,20065,20095,127
21/05/2009,15:59:00,20080,20100,20030,20030,32
21/05/2009,16:00:00,20020,20105,20015,20085,120
21/05/2009,16:01:00,20075,20160,20075,20110,186
21/05/2009,16:02:00,20110,20110,20065,20085,64
21/05/2009,16:03:00,20080,20105,20070,20075,68
21/05/2009,16:04:00,20080,20090,20075,20090,6
21/05/2009,16:05:00,20095,20135,20095,20125,40
21/05/2009,16:06:00,20125,20135,20105,20135,66
21/05/2009,16:07:00,20130,20155,20130,20140,16
21/05/2009,16:08:00,20135,20150,20100,20125,50
21/05/2009,16:09:00,20125,20145,20125,20140,17
21/05/2009,16:10:00,20145,20145,20130,20135,16
21/05/2009,16:11:00,20140,20145,20110,20115,37
21/05/2009,16:12:00,20120,20125,20105,20110,36
21/05/2009,16:13:00,20105,20105,20085,20090,28
21/05/2009,16:14:00,20095,20120,20090,20090,35
21/05/2009,16:15:00,20095,20115,20090,20115,11
21/05/2009,16:16:00,20100,20110,20095,20095,17
21/05/2009,16:17:00,20100,20100,20065,20070,22
21/05/2009,16:18:00,20075,20080,20065,20070,21
21/05/2009,16:19:00,20070,20070,20030,20040,69
21/05/2009,16:20:00,20035,20035,20020,20030,28
21/05/2009,16:21:00,20035,20055,20035,20045,21
21/05/2009,16:22:00,20035,20035,20020,20025,77
21/05/2009,16:23:00,20030,20030,20000,20000,69
21/05/2009,16:24:00,20000,20030,20000,20020,51
21/05/2009,16:25:00,20025,20035,20020,20030,18
21/05/2009,16:26:00,20025,20025,20015,20020,14
21/05/2009,16:27:00,20030,20030,19975,19985,79
21/05/2009,16:28:00,19985,19990,19970,19970,61
21/05/2009,16:29:00,19970,19975,19945,19955,159
21/05/2009,16:30:00,19950,19955,19930,19950,101
21/05/2009,16:31:00,19955,19965,19950,19950,23
21/05/2009,16:32:00,19960,19965,19950,19950,21
21/05/2009,16:33:00,19945,19955,19945,19955,13
21/05/2009,16:34:00,19950,19950,19935,19945,26
21/05/2009,16:35:00,19945,19945,19885,19905,299
21/05/2009,16:36:00,19905,19930,19900,19930,65
21/05/2009,16:37:00,19925,19950,19915,19950,27
21/05/2009,16:38:00,19950,19955,19940,19950,33
21/05/2009,16:39:00,19945,19950,19940,19940,23
21/05/2009,16:40:00,19940,19960,19935,19960,154
21/05/2009,16:41:00,19965,19970,19960,19965,29
21/05/2009,16:42:00,19960,19960,19940,19945,22
21/05/2009,16:43:00,19945,19950,19920,19940,50
21/05/2009,16:44:00,19935,19940,19930,19930,19
21/05/2009,16:45:00,19930,19935,19905,19905,33
21/05/2009,16:46:00,19905,19910,19890,19905,43
21/05/2009,16:47:00,19905,19910,19895,19900,25
21/05/2009,16:48:00,19895,19915,19895,19915,9
21/05/2009,16:49:00,19915,19930,19915,19925,19
21/05/2009,16:50:00,19920,19930,19895,19895,30
21/05/2009,16:51:00,19900,19910,19890,19905,25
21/05/2009,16:52:00,19900,19915,19900,19915,22
21/05/2009,16:53:00,19915,19925,19915,19920,23
21/05/2009,16:54:00,19915,19915,19890,19890,31
21/05/2009,16:55:00,19890,19890,19845,19860,124
21/05/2009,16:56:00,19860,19865,19845,19850,40
21/05/2009,16:57:00,19850,19850,19830,19830,50
21/05/2009,16:58:00,19830,19860,19830,19845,45
21/05/2009,16:59:00,19850,19860,19850,19850,25
21/05/2009,17:00:00,19850,19870,19845,19850,48
21/05/2009,17:01:00,19845,19850,19830,19840,28
21/05/2009,17:02:00,19840,19855,19835,19835,42
21/05/2009,17:03:00,19835,19835,19800,19800,74
21/05/2009,17:04:00,19805,19810,19795,19800,55
21/05/2009,17:05:00,19800,19825,19790,19815,54
21/05/2009,17:06:00,19820,19825,19815,19825,19
21/05/2009,17:07:00,19830,19830,19805,19810,25
21/05/2009,17:08:00,19800,19810,19790,19810,29
21/05/2009,17:09:00,19815,19815,19795,19795,33
21/05/2009,17:10:00,19795,19810,19785,19810,28
21/05/2009,17:11:00,19815,19855,19815,19850,35
21/05/2009,17:12:00,19850,19865,19845,19860,8
21/05/2009,17:13:00,19865,19870,19855,19855,11
21/05/2009,17:14:00,19865,19880,19865,19880,45
21/05/2009,17:15:00,19875,19880,19860,19870,17
21/05/2009,17:16:00,19875,19885,19875,19880,12
21/05/2009,17:17:00,19885,19895,19875,19890,38
21/05/2009,17:18:00,19890,19895,19870,19875,31
21/05/2009,17:19:00,19875,19880,19875,19875,7
21/05/2009,17:20:00,19875,19880,19865,19880,9
21/05/2009,17:21:00,19880,19890,19875,19885,27
21/05/2009,17:22:00,19890,19895,19880,19880,50
21/05/2009,17:23:00,19885,19910,19885,19905,45
21/05/2009,17:24:00,19900,19905,19885,19885,17
21/05/2009,17:25:00,19890,19900,19875,19875,49
21/05/2009,17:26:00,19875,19885,19850,19885,80
21/05/2009,17:27:00,19890,19895,19880,19895,26
21/05/2009,17:28:00,19885,19890,19875,19885,28
21/05/2009,17:29:00,19890,19890,19865,19890,97
21/05/2009,17:30:00,19875,19895,19845,19850,89
21/05/2009,17:31:00,19845,19855,19835,19845,73
21/05/2009,17:32:00,19845,19850,19845,19850,29
21/05/2009,17:33:00,19850,19855,19845,19855,26
21/05/2009,17:34:00,19860,19875,19850,19870,23
21/05/2009,17:35:00,19875,19890,19865,19865,36
21/05/2009,17:36:00,19870,19875,19840,19845,251
21/05/2009,17:37:00,19845,19885,19845,19885,31
21/05/2009,17:38:00,19880,19885,19870,19875,33
21/05/2009,17:39:00,19885,19890,19865,19890,33