DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/05/2009,17:29:00,19990,20000,19965,19985,43
25/05/2009,17:30:00,19985,19985,19965,19965,23
25/05/2009,17:31:00,19965,19970,19950,19950,32
25/05/2009,17:32:00,19950,19960,19945,19955,20
25/05/2009,17:33:00,19950,19950,19925,19940,44
25/05/2009,17:34:00,19940,19940,19905,19905,67
25/05/2009,17:35:00,19910,19935,19910,19930,31
25/05/2009,17:36:00,19925,19935,19925,19935,108
25/05/2009,17:37:00,19930,19990,19925,19975,206
25/05/2009,17:38:00,19980,19990,19970,19970,41
25/05/2009,17:39:00,19970,20040,19970,20040,55
26/05/2009,09:00:00,19835,19900,19770,19780,99
26/05/2009,09:01:00,19775,19790,19725,19765,107
26/05/2009,09:02:00,19765,19785,19760,19785,85
26/05/2009,09:03:00,19780,19800,19770,19795,54
26/05/2009,09:04:00,19795,19800,19780,19795,47
26/05/2009,09:05:00,19800,19810,19780,19790,111
26/05/2009,09:06:00,19800,19825,19790,19825,85
26/05/2009,09:07:00,19825,19835,19820,19825,25
26/05/2009,09:08:00,19825,19825,19790,19810,49
26/05/2009,09:09:00,19815,19830,19810,19830,17
26/05/2009,09:10:00,19825,19870,19820,19865,86
26/05/2009,09:11:00,19865,19865,19830,19830,37
26/05/2009,09:12:00,19835,19860,19830,19860,28
26/05/2009,09:13:00,19855,19855,19830,19830,14
26/05/2009,09:14:00,19830,19835,19790,19795,50
26/05/2009,09:15:00,19790,19790,19770,19780,61
26/05/2009,09:16:00,19785,19785,19770,19770,20
26/05/2009,09:17:00,19765,19775,19760,19765,25
26/05/2009,09:18:00,19770,19770,19760,19765,29
26/05/2009,09:19:00,19755,19775,19745,19775,41
26/05/2009,09:20:00,19770,19770,19730,19755,53
26/05/2009,09:21:00,19760,19795,19755,19795,81
26/05/2009,09:22:00,19800,19820,19800,19815,59
26/05/2009,09:23:00,19810,19820,19805,19820,20
26/05/2009,09:24:00,19825,19850,19820,19835,50
26/05/2009,09:25:00,19825,19830,19820,19820,19
26/05/2009,09:26:00,19815,19820,19795,19795,35
26/05/2009,09:27:00,19800,19800,19790,19795,25
26/05/2009,09:28:00,19795,19795,19745,19755,132
26/05/2009,09:29:00,19750,19750,19740,19750,27
26/05/2009,09:30:00,19750,19755,19705,19735,113
26/05/2009,09:31:00,19735,19770,19730,19760,50
26/05/2009,09:32:00,19765,19770,19750,19750,31
26/05/2009,09:33:00,19750,19770,19740,19760,64
26/05/2009,09:34:00,19755,19765,19755,19760,14
26/05/2009,09:35:00,19765,19765,19725,19745,94
26/05/2009,09:36:00,19750,19765,19745,19745,24
26/05/2009,09:37:00,19740,19755,19740,19740,29
26/05/2009,09:38:00,19735,19735,19710,19735,52
26/05/2009,09:39:00,19735,19740,19720,19725,16
26/05/2009,09:40:00,19725,19735,19725,19735,17
26/05/2009,09:41:00,19735,19765,19735,19750,44
26/05/2009,09:42:00,19750,19750,19735,19735,6
26/05/2009,09:43:00,19735,19735,19720,19720,12
26/05/2009,09:44:00,19725,19775,19725,19770,48
26/05/2009,09:45:00,19780,19795,19770,19770,54
26/05/2009,09:46:00,19770,19770,19760,19770,18
26/05/2009,09:47:00,19775,19805,19770,19805,36
26/05/2009,09:48:00,19810,19830,19810,19815,90
26/05/2009,09:49:00,19815,19820,19815,19815,11
26/05/2009,09:50:00,19815,19825,19810,19820,14
26/05/2009,09:51:00,19820,19830,19820,19825,10
26/05/2009,09:52:00,19820,19825,19800,19800,43
26/05/2009,09:53:00,19800,19800,19785,19785,59
26/05/2009,09:54:00,19785,19790,19770,19770,48
26/05/2009,09:55:00,19775,19775,19750,19760,31
26/05/2009,09:56:00,19760,19760,19745,19750,18
26/05/2009,09:57:00,19755,19765,19755,19760,21
26/05/2009,09:58:00,19755,19755,19735,19740,19
26/05/2009,09:59:00,19735,19745,19715,19745,55
26/05/2009,10:00:00,19750,19750,19725,19740,23
26/05/2009,10:01:00,19735,19770,19735,19770,31
26/05/2009,10:02:00,19775,19790,19770,19780,47
26/05/2009,10:03:00,19780,19780,19755,19755,25
26/05/2009,10:04:00,19755,19760,19755,19760,18
26/05/2009,10:05:00,19760,19780,19760,19780,23
26/05/2009,10:06:00,19780,19810,19780,19810,58
26/05/2009,10:07:00,19810,19810,19795,19805,13
26/05/2009,10:08:00,19800,19800,19775,19775,26
26/05/2009,10:09:00,19775,19785,19770,19785,19
26/05/2009,10:10:00,19790,19790,19780,19780,9
26/05/2009,10:11:00,19785,19800,19760,19760,47
26/05/2009,10:12:00,19755,19765,19755,19760,49
26/05/2009,10:13:00,19775,19775,19720,19730,96
26/05/2009,10:14:00,19735,19735,19715,19725,51
26/05/2009,10:15:00,19730,19730,19710,19710,23
26/05/2009,10:16:00,19710,19710,19675,19680,138
26/05/2009,10:17:00,19680,19700,19680,19695,80
26/05/2009,10:18:00,19700,19720,19695,19720,27
26/05/2009,10:19:00,19720,19735,19720,19730,37
26/05/2009,10:20:00,19725,19730,19715,19725,18
26/05/2009,10:21:00,19720,19720,19715,19715,8
26/05/2009,10:22:00,19720,19750,19720,19745,69
26/05/2009,10:23:00,19750,19790,19750,19790,75
26/05/2009,10:24:00,19790,19790,19765,19770,25
26/05/2009,10:25:00,19770,19770,19755,19760,32
26/05/2009,10:26:00,19760,19765,19750,19755,34
26/05/2009,10:27:00,19755,19780,19755,19775,28
26/05/2009,10:28:00,19775,19775,19750,19755,34
26/05/2009,10:29:00,19765,19770,19755,19760,24
26/05/2009,10:30:00,19755,19765,19755,19765,10
26/05/2009,10:31:00,19760,19760,19745,19745,26
26/05/2009,10:32:00,19745,19750,19715,19715,53
26/05/2009,10:33:00,19715,19715,19700,19705,70
26/05/2009,10:34:00,19715,19740,19715,19735,38
26/05/2009,10:35:00,19740,19765,19740,19760,54
26/05/2009,10:36:00,19755,19775,19750,19770,31
26/05/2009,10:37:00,19765,19770,19750,19750,17
26/05/2009,10:38:00,19760,19765,19760,19765,10
26/05/2009,10:39:00,19760,19760,19750,19750,9
26/05/2009,10:40:00,19745,19755,19740,19755,22
26/05/2009,10:41:00,19750,19755,19740,19745,8
26/05/2009,10:42:00,19735,19735,19710,19725,56
26/05/2009,10:43:00,19720,19720,19705,19705,9
26/05/2009,10:44:00,19705,19715,19705,19715,8
26/05/2009,10:45:00,19710,19710,19690,19690,44
26/05/2009,10:46:00,19685,19685,19640,19655,196
26/05/2009,10:47:00,19650,19675,19645,19660,58
26/05/2009,10:48:00,19675,19675,19670,19675,4
26/05/2009,10:49:00,19670,19675,19660,19670,24
26/05/2009,10:50:00,19675,19680,19645,19650,38
26/05/2009,10:51:00,19650,19670,19645,19660,27
26/05/2009,10:52:00,19660,19705,19655,19700,83
26/05/2009,10:53:00,19700,19710,19695,19705,23
26/05/2009,10:54:00,19700,19700,19680,19680,17
26/05/2009,10:55:00,19685,19685,19670,19670,45
26/05/2009,10:56:00,19665,19665,19645,19655,36
26/05/2009,10:57:00,19655,19670,19650,19670,20
26/05/2009,10:58:00,19670,19690,19670,19690,18
26/05/2009,10:59:00,19675,19680,19675,19680,2
26/05/2009,11:00:00,19685,19685,19675,19680,13
26/05/2009,11:01:00,19680,19680,19665,19665,22
26/05/2009,11:02:00,19665,19670,19655,19670,26
26/05/2009,11:03:00,19655,19655,19620,19640,115
26/05/2009,11:04:00,19640,19655,19640,19640,29
26/05/2009,11:05:00,19635,19635,19615,19620,37
26/05/2009,11:06:00,19625,19640,19625,19630,25
26/05/2009,11:07:00,19635,19640,19630,19635,21
26/05/2009,11:08:00,19630,19630,19620,19625,20
26/05/2009,11:09:00,19630,19655,19630,19645,30
26/05/2009,11:10:00,19640,19645,19615,19630,39
26/05/2009,11:11:00,19630,19635,19620,19620,11
26/05/2009,11:12:00,19615,19640,19610,19640,26
26/05/2009,11:13:00,19635,19640,19625,19635,10
26/05/2009,11:14:00,19625,19640,19610,19640,42
26/05/2009,11:15:00,19640,19645,19625,19635,17
26/05/2009,11:16:00,19640,19650,19640,19640,37
26/05/2009,11:17:00,19645,19665,19640,19660,30
26/05/2009,11:18:00,19660,19660,19655,19660,11
26/05/2009,11:19:00,19665,19675,19665,19675,34
26/05/2009,11:20:00,19680,19680,19680,19680,8
26/05/2009,11:21:00,19680,19685,19680,19680,9
26/05/2009,11:22:00,19675,19675,19660,19665,20
26/05/2009,11:23:00,19665,19670,19665,19670,13
26/05/2009,11:24:00,19670,19670,19660,19660,16
26/05/2009,11:25:00,19660,19670,19655,19660,9
26/05/2009,11:26:00,19660,19660,19660,19660,11
26/05/2009,11:27:00,19665,19675,19665,19665,15
26/05/2009,11:28:00,19680,19680,19675,19675,7
26/05/2009,11:29:00,19670,19670,19670,19670,1
26/05/2009,11:30:00,19665,19665,19650,19650,23
26/05/2009,11:31:00,19645,19645,19630,19645,47
26/05/2009,11:32:00,19645,19665,19645,19660,32
26/05/2009,11:33:00,19655,19655,19650,19650,38
26/05/2009,11:34:00,19660,19665,19660,19665,5
26/05/2009,11:35:00,19670,19680,19660,19660,32
26/05/2009,11:36:00,19665,19665,19665,19665,3
26/05/2009,11:37:00,19670,19670,19665,19670,5
26/05/2009,11:38:00,19670,19675,19670,19670,16
26/05/2009,11:39:00,19670,19675,19665,19675,13
26/05/2009,11:40:00,19675,19685,19675,19675,20
26/05/2009,11:41:00,19675,19710,19675,19705,56
26/05/2009,11:42:00,19705,19705,19695,19700,16
26/05/2009,11:43:00,19695,19700,19695,19700,3
26/05/2009,11:44:00,19700,19710,19695,19700,7
26/05/2009,11:45:00,19710,19720,19710,19715,15
26/05/2009,11:46:00,19710,19715,19700,19700,13
26/05/2009,11:47:00,19695,19700,19695,19695,13
26/05/2009,11:48:00,19700,19705,19700,19705,8
26/05/2009,11:49:00,19705,19705,19705,19705,1
26/05/2009,11:50:00,19705,19705,19700,19700,4
26/05/2009,11:51:00,19705,19705,19690,19695,9
26/05/2009,11:52:00,19685,19685,19670,19680,39
26/05/2009,11:53:00,19690,19690,19675,19675,2
26/05/2009,11:54:00,19675,19700,19675,19695,8
26/05/2009,11:55:00,19700,19705,19690,19690,14
26/05/2009,11:56:00,19700,19705,19700,19700,5
26/05/2009,11:57:00,19705,19710,19705,19710,10
26/05/2009,11:58:00,19715,19715,19715,19715,7
26/05/2009,11:59:00,19710,19725,19710,19725,12
26/05/2009,12:00:00,19730,19735,19725,19730,45
26/05/2009,12:01:00,19725,19725,19705,19710,21
26/05/2009,12:02:00,19715,19725,19715,19725,8
26/05/2009,12:03:00,19725,19725,19715,19715,14
26/05/2009,12:04:00,19715,19715,19710,19710,9
26/05/2009,12:05:00,19715,19720,19715,19715,17
26/05/2009,12:06:00,19710,19715,19700,19705,31
26/05/2009,12:07:00,19705,19710,19690,19690,18
26/05/2009,12:08:00,19685,19690,19685,19690,17
26/05/2009,12:09:00,19690,19690,19685,19685,23
26/05/2009,12:10:00,19690,19690,19675,19680,12
26/05/2009,12:11:00,19680,19680,19665,19665,24
26/05/2009,12:12:00,19660,19665,19655,19655,35
26/05/2009,12:13:00,19655,19655,19590,19600,151
26/05/2009,12:14:00,19600,19615,19595,19600,51
26/05/2009,12:15:00,19600,19600,19585,19590,35
26/05/2009,12:16:00,19585,19610,19585,19600,24
26/05/2009,12:17:00,19605,19625,19600,19625,33
26/05/2009,12:18:00,19625,19625,19620,19620,7
26/05/2009,12:19:00,19625,19630,19620,19620,11
26/05/2009,12:20:00,19620,19620,19595,19600,43
26/05/2009,12:21:00,19600,19600,19585,19595,17
26/05/2009,12:22:00,19595,19620,19595,19615,36
26/05/2009,12:23:00,19620,19635,19620,19635,22
26/05/2009,12:24:00,19635,19640,19630,19640,35
26/05/2009,12:25:00,19640,19650,19640,19645,12
26/05/2009,12:26:00,19645,19645,19640,19640,11
26/05/2009,12:27:00,19640,19640,19640,19640,23
26/05/2009,12:28:00,19635,19635,19595,19600,42
26/05/2009,12:29:00,19600,19610,19600,19610,7
26/05/2009,12:30:00,19610,19610,19600,19610,4
26/05/2009,12:31:00,19615,19615,19595,19595,11
26/05/2009,12:32:00,19590,19595,19570,19580,65
26/05/2009,12:33:00,19580,19610,19580,19605,34
26/05/2009,12:34:00,19600,19605,19600,19600,20
26/05/2009,12:35:00,19595,19595,19585,19590,14
26/05/2009,12:36:00,19590,19610,19590,19605,13
26/05/2009,12:37:00,19600,19600,19580,19585,23
26/05/2009,12:38:00,19585,19585,19570,19570,22
26/05/2009,12:39:00,19570,19600,19565,19595,35
26/05/2009,12:40:00,19595,19595,19585,19590,28
26/05/2009,12:41:00,19580,19600,19555,19600,44
26/05/2009,12:42:00,19600,19605,19595,19605,12
26/05/2009,12:43:00,19605,19605,19605,19605,1
26/05/2009,12:44:00,19595,19595,19585,19585,7
26/05/2009,12:45:00,19585,19585,19560,19560,52
26/05/2009,12:46:00,19565,19575,19565,19570,11
26/05/2009,12:47:00,19570,19580,19555,19575,26
26/05/2009,12:48:00,19575,19585,19565,19585,24
26/05/2009,12:49:00,19580,19605,19580,19605,20
26/05/2009,12:50:00,19595,19595,19590,19595,3
26/05/2009,12:51:00,19590,19590,19560,19575,32
26/05/2009,12:52:00,19585,19595,19585,19595,15
26/05/2009,12:53:00,19600,19600,19585,19585,15
26/05/2009,12:54:00,19590,19600,19590,19600,7
26/05/2009,12:55:00,19595,19595,19590,19595,4
26/05/2009,12:56:00,19600,19600,19600,19600,5
26/05/2009,12:57:00,19605,19605,19600,19605,12
26/05/2009,12:58:00,19605,19605,19605,19605,250
26/05/2009,12:59:00,19605,19615,19600,19610,20
26/05/2009,13:00:00,19600,19605,19595,19605,23
26/05/2009,13:01:00,19610,19615,19610,19615,13
26/05/2009,13:02:00,19620,19625,19610,19620,22
26/05/2009,13:03:00,19615,19620,19610,19615,508
26/05/2009,13:04:00,19605,19615,19605,19615,2
26/05/2009,13:05:00,19615,19620,19615,19620,5
26/05/2009,13:06:00,19620,19620,19615,19620,5
26/05/2009,13:07:00,19625,19625,19605,19605,29
26/05/2009,13:08:00,19605,19605,19605,19605,6
26/05/2009,13:09:00,19605,19605,19600,19600,2
26/05/2009,13:10:00,19600,19605,19600,19605,3
26/05/2009,13:11:00,19605,19630,19605,19630,20
26/05/2009,13:12:00,19635,19640,19630,19635,262
26/05/2009,13:13:00,19640,19660,19640,19650,50
26/05/2009,13:14:00,19640,19650,19640,19645,11
26/05/2009,13:15:00,19645,19655,19645,19655,17
26/05/2009,13:16:00,19655,19655,19645,19650,7
26/05/2009,13:17:00,19655,19655,19655,19655,3
26/05/2009,13:18:00,19660,19670,19650,19660,34
26/05/2009,13:19:00,19655,19660,19655,19655,5
26/05/2009,13:20:00,19655,19660,19650,19650,15
26/05/2009,13:21:00,19660,19660,19655,19660,7
26/05/2009,13:22:00,19655,19655,19645,19650,7
26/05/2009,13:23:00,19655,19655,19655,19655,5
26/05/2009,13:24:00,19645,19655,19645,19645,26
26/05/2009,13:25:00,19645,19650,19645,19645,6
26/05/2009,13:26:00,19650,19660,19650,19650,10
26/05/2009,13:27:00,19655,19655,19655,19655,9
26/05/2009,13:28:00,19660,19670,19660,19660,9
26/05/2009,13:29:00,19660,19680,19655,19680,16
26/05/2009,13:30:00,19680,19685,19675,19685,10
26/05/2009,13:31:00,19680,19680,19675,19675,7
26/05/2009,13:32:00,19685,19715,19675,19695,62
26/05/2009,13:33:00,19690,19710,19690,19695,37
26/05/2009,13:34:00,19695,19700,19685,19700,9
26/05/2009,13:35:00,19695,19695,19695,19695,7
26/05/2009,13:36:00,19695,19710,19690,19710,19
26/05/2009,13:37:00,19705,19710,19705,19710,8
26/05/2009,13:38:00,19710,19715,19705,19705,18
26/05/2009,13:39:00,19700,19705,19700,19705,5
26/05/2009,13:40:00,19705,19715,19705,19710,10
26/05/2009,13:41:00,19710,19715,19700,19700,16
26/05/2009,13:42:00,19700,19700,19700,19700,3
26/05/2009,13:43:00,19700,19700,19700,19700,3
26/05/2009,13:44:00,19705,19715,19705,19705,8
26/05/2009,13:45:00,19710,19715,19705,19715,15
26/05/2009,13:46:00,19720,19765,19720,19750,104
26/05/2009,13:47:00,19750,19755,19740,19740,21
26/05/2009,13:48:00,19735,19735,19730,19730,12
26/05/2009,13:49:00,19725,19725,19720,19725,5
26/05/2009,13:50:00,19725,19725,19715,19720,8
26/05/2009,13:51:00,19725,19730,19715,19725,7
26/05/2009,13:52:00,19720,19720,19715,19715,7
26/05/2009,13:53:00,19720,19720,19720,19720,1
26/05/2009,13:54:00,19720,19720,19715,19715,8
26/05/2009,13:55:00,19720,19735,19720,19730,16
26/05/2009,13:56:00,19730,19735,19725,19735,15
26/05/2009,13:57:00,19735,19735,19725,19730,3
26/05/2009,13:58:00,19725,19725,19725,19725,4
26/05/2009,13:59:00,19730,19730,19725,19725,5
26/05/2009,14:00:00,19730,19730,19725,19725,4
26/05/2009,14:01:00,19725,19750,19725,19750,35
26/05/2009,14:02:00,19755,19775,19755,19755,32
26/05/2009,14:03:00,19765,19765,19750,19765,8
26/05/2009,14:04:00,19755,19755,19755,19755,2
26/05/2009,14:05:00,19755,19760,19745,19760,27
26/05/2009,14:06:00,19760,19775,19760,19765,23
26/05/2009,14:07:00,19770,19775,19765,19765,18
26/05/2009,14:08:00,19765,19775,19760,19760,8
26/05/2009,14:09:00,19765,19765,19755,19755,7
26/05/2009,14:10:00,19755,19760,19745,19760,17
26/05/2009,14:11:00,19760,19765,19755,19755,12
26/05/2009,14:12:00,19765,19785,19760,19770,38
26/05/2009,14:13:00,19765,19780,19760,19765,30
26/05/2009,14:14:00,19765,19770,19765,19765,12
26/05/2009,14:15:00,19775,19795,19775,19775,32
26/05/2009,14:16:00,19780,19785,19780,19780,14
26/05/2009,14:17:00,19775,19780,19775,19775,11
26/05/2009,14:18:00,19780,19780,19765,19765,20
26/05/2009,14:19:00,19765,19770,19760,19760,18
26/05/2009,14:20:00,19755,19765,19755,19760,28
26/05/2009,14:21:00,19760,19760,19745,19750,26
26/05/2009,14:22:00,19745,19745,19740,19745,22
26/05/2009,14:23:00,19740,19745,19725,19730,25
26/05/2009,14:24:00,19730,19730,19725,19730,16
26/05/2009,14:25:00,19730,19745,19730,19745,22
26/05/2009,14:26:00,19740,19740,19725,19740,27
26/05/2009,14:27:00,19730,19735,19725,19735,8
26/05/2009,14:28:00,19725,19730,19710,19715,41
26/05/2009,14:29:00,19710,19715,19705,19715,27
26/05/2009,14:30:00,19715,19730,19700,19730,23
26/05/2009,14:31:00,19720,19735,19720,19730,25
26/05/2009,14:32:00,19730,19740,19725,19730,10
26/05/2009,14:34:00,19730,19740,19730,19740,10
26/05/2009,14:35:00,19740,19740,19725,19725,8
26/05/2009,14:36:00,19735,19740,19725,19725,10
26/05/2009,14:37:00,19725,19730,19715,19720,15
26/05/2009,14:38:00,19710,19720,19710,19720,9
26/05/2009,14:39:00,19715,19720,19715,19720,3
26/05/2009,14:40:00,19715,19715,19715,19715,1
26/05/2009,14:41:00,19725,19725,19725,19725,1
26/05/2009,14:42:00,19725,19725,19720,19720,3
26/05/2009,14:43:00,19720,19720,19720,19720,2
26/05/2009,14:44:00,19715,19715,19715,19715,3
26/05/2009,14:45:00,19715,19715,19710,19710,11
26/05/2009,14:46:00,19710,19735,19710,19735,18
26/05/2009,14:47:00,19740,19750,19740,19745,16
26/05/2009,14:48:00,19745,19745,19735,19740,11
26/05/2009,14:49:00,19735,19755,19735,19745,27
26/05/2009,14:50:00,19745,19750,19735,19735,9
26/05/2009,14:51:00,19730,19730,19725,19730,10
26/05/2009,14:52:00,19725,19730,19725,19730,6
26/05/2009,14:53:00,19730,19730,19730,19730,3
26/05/2009,14:54:00,19725,19730,19715,19730,18
26/05/2009,14:55:00,19725,19725,19715,19715,5
26/05/2009,14:56:00,19725,19750,19725,19740,26
26/05/2009,14:57:00,19740,19745,19740,19745,4
26/05/2009,14:58:00,19745,19745,19745,19745,1
26/05/2009,14:59:00,19750,19750,19740,19745,6
26/05/2009,15:00:00,19730,19735,19675,19675,105
26/05/2009,15:01:00,19680,19690,19665,19680,56
26/05/2009,15:02:00,19680,19690,19680,19685,13
26/05/2009,15:03:00,19680,19680,19650,19665,51
26/05/2009,15:04:00,19655,19660,19650,19660,23
26/05/2009,15:05:00,19650,19665,19650,19655,44
26/05/2009,15:06:00,19655,19655,19645,19645,22
26/05/2009,15:07:00,19645,19650,19640,19650,13
26/05/2009,15:08:00,19650,19650,19625,19630,33
26/05/2009,15:09:00,19630,19635,19625,19630,22
26/05/2009,15:10:00,19625,19635,19620,19635,23
26/05/2009,15:11:00,19635,19640,19630,19640,4
26/05/2009,15:12:00,19640,19645,19640,19640,11
26/05/2009,15:13:00,19635,19640,19625,19630,14
26/05/2009,15:14:00,19630,19635,19620,19620,20
26/05/2009,15:15:00,19630,19650,19630,19640,15
26/05/2009,15:16:00,19650,19650,19630,19630,9
26/05/2009,15:17:00,19630,19635,19625,19630,17
26/05/2009,15:18:00,19625,19630,19625,19630,12
26/05/2009,15:19:00,19630,19640,19630,19640,8
26/05/2009,15:20:00,19635,19640,19635,19635,9
26/05/2009,15:21:00,19635,19635,19630,19635,5
26/05/2009,15:22:00,19630,19640,19630,19630,16
26/05/2009,15:23:00,19630,19630,19625,19625,5
26/05/2009,15:24:00,19635,19640,19635,19640,13
26/05/2009,15:25:00,19635,19640,19635,19640,5
26/05/2009,15:26:00,19640,19640,19620,19620,22
26/05/2009,15:27:00,19625,19630,19615,19620,26
26/05/2009,15:28:00,19615,19615,19590,19600,256
26/05/2009,15:29:00,19595,19605,19580,19600,48
26/05/2009,15:30:00,19600,19630,19595,19630,52
26/05/2009,15:31:00,19630,19650,19615,19650,37
26/05/2009,15:32:00,19645,19660,19645,19645,49
26/05/2009,15:33:00,19650,19690,19650,19660,43
26/05/2009,15:34:00,19670,19685,19670,19685,40
26/05/2009,15:35:00,19685,19700,19675,19680,71
26/05/2009,15:36:00,19680,19700,19675,19685,29
26/05/2009,15:37:00,19695,19700,19670,19670,42
26/05/2009,15:38:00,19670,19690,19670,19680,24
26/05/2009,15:39:00,19680,19680,19665,19675,20
26/05/2009,15:40:00,19675,19685,19670,19680,34
26/05/2009,15:41:00,19675,19695,19675,19695,27
26/05/2009,15:42:00,19700,19720,19695,19710,45
26/05/2009,15:43:00,19705,19730,19705,19730,19
26/05/2009,15:44:00,19725,19755,19725,19730,82
26/05/2009,15:45:00,19725,19740,19725,19735,27
26/05/2009,15:46:00,19730,19740,19725,19730,91
26/05/2009,15:47:00,19735,19740,19725,19735,48
26/05/2009,15:48:00,19740,19740,19725,19725,32
26/05/2009,15:49:00,19720,19725,19695,19710,73
26/05/2009,15:50:00,19720,19720,19700,19715,14
26/05/2009,15:51:00,19720,19735,19705,19730,43
26/05/2009,15:52:00,19730,19740,19720,19720,24
26/05/2009,15:53:00,19720,19720,19710,19710,18
26/05/2009,15:54:00,19705,19705,19685,19685,60
26/05/2009,15:55:00,19695,19730,19695,19725,27
26/05/2009,15:56:00,19725,19725,19700,19700,25
26/05/2009,15:57:00,19700,19720,19700,19700,16
26/05/2009,15:58:00,19710,19720,19700,19700,26
26/05/2009,15:59:00,19695,19730,19695,19720,13
26/05/2009,16:00:00,19730,19875,19730,19860,316
26/05/2009,16:01:00,19865,19940,19850,19920,199
26/05/2009,16:02:00,19920,19940,19910,19925,99
26/05/2009,16:03:00,19920,19955,19920,19955,96
26/05/2009,16:04:00,19955,19990,19950,19955,150
26/05/2009,16:05:00,19955,20025,19950,20020,163
26/05/2009,16:06:00,20015,20065,20000,20055,342
26/05/2009,16:07:00,20055,20060,20020,20020,128
26/05/2009,16:08:00,20030,20035,19995,19995,105
26/05/2009,16:09:00,20000,20010,19990,20010,82
26/05/2009,16:10:00,20005,20040,20000,20030,105
26/05/2009,16:11:00,20030,20070,20025,20050,133
26/05/2009,16:12:00,20050,20100,20050,20100,91
26/05/2009,16:13:00,20095,20130,20090,20105,165
26/05/2009,16:14:00,20105,20115,20075,20075,98
26/05/2009,16:15:00,20080,20140,20080,20135,175
26/05/2009,16:16:00,20135,20140,20080,20090,112
26/05/2009,16:17:00,20085,20085,20060,20070,88
26/05/2009,16:18:00,20075,20080,20050,20055,62
26/05/2009,16:19:00,20055,20095,20055,20095,65
26/05/2009,16:20:00,20095,20100,20065,20080,66
26/05/2009,16:21:00,20080,20080,20055,20070,37
26/05/2009,16:22:00,20065,20070,20055,20070,33
26/05/2009,16:23:00,20070,20110,20070,20100,115
26/05/2009,16:24:00,20105,20110,20085,20095,59
26/05/2009,16:25:00,20095,20100,20075,20085,85
26/05/2009,16:26:00,20080,20080,20060,20080,30
26/05/2009,16:27:00,20070,20075,20050,20050,38
26/05/2009,16:28:00,20050,20065,20040,20065,50
26/05/2009,16:29:00,20065,20075,20045,20070,62
26/05/2009,16:30:00,20070,20110,20070,20085,99
26/05/2009,16:31:00,20085,20100,20075,20080,90
26/05/2009,16:32:00,20080,20090,20075,20085,33
26/05/2009,16:33:00,20085,20095,20085,20090,23
26/05/2009,16:34:00,20085,20115,20085,20105,51
26/05/2009,16:35:00,20110,20200,20110,20200,166
26/05/2009,16:36:00,20200,20210,20185,20205,124
26/05/2009,16:37:00,20205,20205,20175,20180,74
26/05/2009,16:38:00,20185,20225,20185,20190,173
26/05/2009,16:39:00,20190,20200,20180,20195,41
26/05/2009,16:40:00,20185,20195,20185,20185,18
26/05/2009,16:41:00,20185,20210,20180,20200,87
26/05/2009,16:42:00,20195,20220,20195,20210,147
26/05/2009,16:43:00,20215,20220,20190,20190,89
26/05/2009,16:44:00,20185,20200,20180,20195,33
26/05/2009,16:45:00,20195,20215,20195,20200,85
26/05/2009,16:46:00,20205,20210,20200,20200,58
26/05/2009,16:47:00,20205,20220,20200,20215,23
26/05/2009,16:48:00,20210,20250,20210,20220,180
26/05/2009,16:49:00,20220,20225,20200,20215,54
26/05/2009,16:50:00,20215,20215,20205,20215,44
26/05/2009,16:51:00,20205,20245,20205,20230,66
26/05/2009,16:52:00,20230,20245,20225,20240,28
26/05/2009,16:53:00,20235,20260,20235,20245,77
26/05/2009,16:54:00,20245,20250,20235,20240,17
26/05/2009,16:55:00,20235,20245,20235,20245,33
26/05/2009,16:56:00,20240,20260,20235,20245,58
26/05/2009,16:57:00,20240,20245,20215,20240,62
26/05/2009,16:58:00,20245,20245,20200,20200,42
26/05/2009,16:59:00,20205,20225,20205,20225,35
26/05/2009,17:00:00,20225,20245,20220,20230,64
26/05/2009,17:01:00,20235,20235,20200,20205,91
26/05/2009,17:02:00,20205,20220,20200,20210,71
26/05/2009,17:03:00,20200,20215,20200,20205,28
26/05/2009,17:04:00,20210,20220,20200,20205,33
26/05/2009,17:05:00,20200,20210,20195,20210,42
26/05/2009,17:06:00,20210,20215,20205,20210,40
26/05/2009,17:07:00,20210,20230,20210,20225,87
26/05/2009,17:08:00,20220,20225,20215,20215,20
26/05/2009,17:09:00,20215,20220,20200,20205,31
26/05/2009,17:10:00,20205,20215,20205,20215,26
26/05/2009,17:11:00,20220,20225,20215,20215,32
26/05/2009,17:12:00,20215,20220,20215,20215,18
26/05/2009,17:13:00,20210,20225,20210,20215,29
26/05/2009,17:14:00,20215,20225,20215,20220,40
26/05/2009,17:15:00,20215,20215,20205,20205,23
26/05/2009,17:16:00,20205,20210,20205,20205,25
26/05/2009,17:17:00,20205,20210,20205,20210,10
26/05/2009,17:18:00,20210,20220,20200,20215,56
26/05/2009,17:19:00,20220,20230,20220,20230,73
26/05/2009,17:20:00,20225,20240,20225,20225,48
26/05/2009,17:21:00,20225,20235,20225,20235,33
26/05/2009,17:22:00,20235,20255,20230,20235,74
26/05/2009,17:23:00,20240,20270,20240,20270,111
26/05/2009,17:24:00,20265,20285,20265,20285,177
26/05/2009,17:25:00,20290,20300,20280,20290,78
26/05/2009,17:26:00,20290,20300,20255,20290,95
26/05/2009,17:27:00,20295,20310,20275,20290,92
26/05/2009,17:28:00,20290,20290,20270,20275,69
26/05/2009,17:29:00,20280,20290,20275,20280,92
26/05/2009,17:30:00,20280,20300,20275,20295,28
26/05/2009,17:31:00,20305,20315,20295,20295,34
26/05/2009,17:32:00,20295,20295,20280,20290,21
26/05/2009,17:33:00,20295,20345,20290,20325,134
26/05/2009,17:34:00,20325,20340,20310,20310,118
26/05/2009,17:35:00,20310,20310,20285,20300,72
26/05/2009,17:36:00,20295,20300,20290,20295,22
26/05/2009,17:37:00,20300,20310,20295,20305,20
26/05/2009,17:38:00,20310,20325,20310,20320,39
26/05/2009,17:39:00,20325,20335,20310,20330,79