DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
27/05/2009,09:00:00,20320,20480,20320,20450,187
27/05/2009,09:01:00,20450,20450,20415,20415,46
27/05/2009,09:02:00,20420,20435,20420,20430,52
27/05/2009,09:03:00,20430,20430,20405,20410,57
27/05/2009,09:04:00,20410,20415,20395,20410,60
27/05/2009,09:05:00,20405,20420,20395,20420,89
27/05/2009,09:06:00,20425,20485,20415,20485,115
27/05/2009,09:07:00,20480,20495,20460,20465,100
27/05/2009,09:08:00,20475,20490,20465,20490,64
27/05/2009,09:09:00,20480,20490,20460,20470,57
27/05/2009,09:10:00,20470,20470,20425,20425,69
27/05/2009,09:11:00,20425,20445,20425,20435,30
27/05/2009,09:12:00,20430,20435,20420,20430,75
27/05/2009,09:13:00,20435,20465,20435,20450,83
27/05/2009,09:14:00,20450,20465,20445,20450,73
27/05/2009,09:15:00,20460,20460,20430,20435,53
27/05/2009,09:16:00,20440,20440,20410,20410,43
27/05/2009,09:17:00,20415,20420,20410,20410,25
27/05/2009,09:18:00,20415,20415,20395,20405,31
27/05/2009,09:19:00,20405,20430,20395,20420,53
27/05/2009,09:20:00,20420,20420,20390,20390,47
27/05/2009,09:21:00,20390,20390,20370,20390,74
27/05/2009,09:22:00,20390,20390,20360,20360,62
27/05/2009,09:23:00,20355,20360,20345,20345,52
27/05/2009,09:24:00,20350,20350,20320,20320,66
27/05/2009,09:25:00,20315,20330,20305,20320,81
27/05/2009,09:26:00,20310,20320,20305,20320,21
27/05/2009,09:27:00,20315,20315,20285,20295,94
27/05/2009,09:28:00,20300,20305,20290,20305,22
27/05/2009,09:29:00,20305,20335,20305,20325,43
27/05/2009,09:30:00,20325,20340,20325,20340,28
27/05/2009,09:31:00,20335,20395,20335,20385,72
27/05/2009,09:32:00,20385,20390,20375,20375,51
27/05/2009,09:33:00,20375,20385,20370,20385,21
27/05/2009,09:34:00,20385,20410,20380,20400,72
27/05/2009,09:35:00,20395,20400,20390,20400,47
27/05/2009,09:36:00,20400,20400,20390,20390,16
27/05/2009,09:37:00,20390,20390,20380,20390,13
27/05/2009,09:38:00,20395,20410,20395,20405,22
27/05/2009,09:39:00,20405,20405,20390,20395,24
27/05/2009,09:40:00,20400,20420,20400,20420,22
27/05/2009,09:41:00,20420,20425,20415,20415,36
27/05/2009,09:42:00,20415,20425,20415,20415,28
27/05/2009,09:43:00,20415,20415,20395,20395,46
27/05/2009,09:44:00,20400,20400,20390,20395,28
27/05/2009,09:45:00,20400,20420,20400,20420,31
27/05/2009,09:46:00,20420,20460,20420,20460,60
27/05/2009,09:47:00,20460,20465,20445,20445,44
27/05/2009,09:48:00,20445,20475,20445,20465,52
27/05/2009,09:49:00,20475,20475,20455,20455,18
27/05/2009,09:50:00,20460,20460,20455,20455,10
27/05/2009,09:51:00,20460,20480,20460,20480,35
27/05/2009,09:52:00,20475,20485,20470,20480,31
27/05/2009,09:53:00,20480,20485,20460,20465,65
27/05/2009,09:54:00,20465,20480,20465,20475,37
27/05/2009,09:55:00,20480,20480,20455,20460,35
27/05/2009,09:56:00,20465,20465,20445,20450,72
27/05/2009,09:57:00,20455,20460,20440,20450,17
27/05/2009,09:58:00,20440,20440,20425,20430,48
27/05/2009,09:59:00,20430,20445,20430,20440,15
27/05/2009,10:00:00,20440,20440,20425,20425,38
27/05/2009,10:01:00,20415,20415,20385,20390,47
27/05/2009,10:02:00,20390,20390,20375,20380,14
27/05/2009,10:03:00,20385,20405,20375,20400,38
27/05/2009,10:04:00,20395,20410,20395,20410,34
27/05/2009,10:05:00,20415,20420,20405,20410,22
27/05/2009,10:06:00,20405,20410,20390,20395,37
27/05/2009,10:07:00,20400,20410,20395,20395,18
27/05/2009,10:08:00,20395,20395,20360,20370,40
27/05/2009,10:09:00,20370,20380,20370,20380,20
27/05/2009,10:10:00,20365,20375,20355,20365,42
27/05/2009,10:11:00,20370,20390,20370,20390,9
27/05/2009,10:12:00,20395,20395,20385,20385,22
27/05/2009,10:13:00,20380,20380,20370,20375,9
27/05/2009,10:14:00,20380,20400,20370,20400,11
27/05/2009,10:15:00,20400,20405,20390,20395,7
27/05/2009,10:16:00,20410,20410,20390,20390,20
27/05/2009,10:17:00,20390,20395,20390,20395,4
27/05/2009,10:18:00,20395,20395,20390,20395,25
27/05/2009,10:19:00,20395,20395,20395,20395,5
27/05/2009,10:20:00,20390,20405,20390,20405,16
27/05/2009,10:21:00,20405,20435,20405,20425,59
27/05/2009,10:22:00,20420,20420,20410,20420,26
27/05/2009,10:23:00,20425,20445,20425,20430,58
27/05/2009,10:24:00,20435,20435,20395,20395,46
27/05/2009,10:25:00,20400,20410,20400,20410,15
27/05/2009,10:26:00,20405,20405,20390,20390,7
27/05/2009,10:27:00,20390,20390,20375,20375,35
27/05/2009,10:28:00,20375,20400,20370,20400,27
27/05/2009,10:29:00,20400,20400,20390,20390,3
27/05/2009,10:30:00,20395,20400,20380,20400,18
27/05/2009,10:31:00,20400,20400,20390,20390,4
27/05/2009,10:33:00,20395,20400,20395,20395,9
27/05/2009,10:34:00,20405,20405,20390,20395,8
27/05/2009,10:35:00,20395,20395,20390,20395,6
27/05/2009,10:36:00,20385,20385,20380,20380,3
27/05/2009,10:37:00,20380,20385,20380,20385,3
27/05/2009,10:38:00,20385,20385,20355,20360,53
27/05/2009,10:39:00,20365,20375,20355,20365,22
27/05/2009,10:40:00,20375,20375,20365,20370,14
27/05/2009,10:41:00,20370,20385,20365,20385,16
27/05/2009,10:42:00,20380,20380,20375,20380,4
27/05/2009,10:43:00,20380,20380,20380,20380,2
27/05/2009,10:44:00,20375,20375,20355,20355,11
27/05/2009,10:45:00,20355,20370,20355,20370,14
27/05/2009,10:46:00,20370,20395,20370,20390,42
27/05/2009,10:47:00,20395,20415,20395,20400,50
27/05/2009,10:48:00,20395,20395,20370,20370,13
27/05/2009,10:49:00,20370,20370,20365,20365,7
27/05/2009,10:50:00,20355,20360,20335,20355,50
27/05/2009,10:51:00,20350,20350,20345,20345,14
27/05/2009,10:52:00,20355,20355,20340,20340,10
27/05/2009,10:53:00,20340,20350,20330,20350,20
27/05/2009,10:54:00,20345,20355,20345,20355,15
27/05/2009,10:55:00,20350,20350,20345,20350,8
27/05/2009,10:56:00,20340,20340,20330,20330,21
27/05/2009,10:57:00,20330,20330,20325,20330,19
27/05/2009,10:58:00,20335,20340,20330,20340,19
27/05/2009,10:59:00,20335,20340,20335,20335,24
27/05/2009,11:00:00,20335,20335,20300,20310,64
27/05/2009,11:01:00,20310,20315,20305,20305,23
27/05/2009,11:02:00,20305,20315,20295,20295,24
27/05/2009,11:03:00,20290,20290,20245,20260,182
27/05/2009,11:04:00,20260,20260,20245,20260,40
27/05/2009,11:05:00,20265,20270,20250,20250,34
27/05/2009,11:06:00,20250,20260,20250,20250,13
27/05/2009,11:07:00,20255,20260,20245,20250,23
27/05/2009,11:08:00,20255,20255,20245,20245,15
27/05/2009,11:09:00,20250,20260,20250,20260,24
27/05/2009,11:10:00,20265,20280,20260,20275,74
27/05/2009,11:11:00,20270,20295,20270,20290,23
27/05/2009,11:12:00,20285,20300,20285,20290,17
27/05/2009,11:13:00,20285,20295,20280,20295,12
27/05/2009,11:14:00,20295,20300,20290,20300,19
27/05/2009,11:15:00,20295,20300,20275,20280,33
27/05/2009,11:16:00,20275,20290,20260,20290,37
27/05/2009,11:17:00,20290,20315,20285,20310,60
27/05/2009,11:18:00,20305,20310,20300,20310,28
27/05/2009,11:19:00,20305,20310,20300,20300,19
27/05/2009,11:20:00,20305,20315,20300,20315,10
27/05/2009,11:21:00,20300,20300,20285,20295,22
27/05/2009,11:22:00,20300,20305,20300,20305,3
27/05/2009,11:23:00,20300,20305,20300,20305,8
27/05/2009,11:24:00,20305,20305,20305,20305,8
27/05/2009,11:25:00,20305,20305,20295,20300,6
27/05/2009,11:26:00,20300,20300,20295,20295,7
27/05/2009,11:27:00,20290,20290,20280,20280,19
27/05/2009,11:28:00,20285,20285,20270,20280,23
27/05/2009,11:29:00,20285,20285,20275,20275,12
27/05/2009,11:30:00,20270,20270,20255,20260,19
27/05/2009,11:31:00,20260,20265,20260,20265,5
27/05/2009,11:32:00,20260,20265,20260,20265,3
27/05/2009,11:33:00,20260,20260,20250,20255,6
27/05/2009,11:34:00,20260,20290,20255,20290,33
27/05/2009,11:35:00,20290,20305,20285,20305,49
27/05/2009,11:36:00,20300,20305,20280,20285,26
27/05/2009,11:37:00,20290,20300,20290,20300,15
27/05/2009,11:38:00,20295,20295,20280,20285,20
27/05/2009,11:39:00,20275,20275,20270,20270,6
27/05/2009,11:40:00,20280,20285,20280,20280,3
27/05/2009,11:41:00,20275,20275,20270,20270,10
27/05/2009,11:42:00,20275,20295,20275,20295,10
27/05/2009,11:43:00,20300,20330,20300,20320,69
27/05/2009,11:44:00,20330,20335,20310,20330,44
27/05/2009,11:45:00,20330,20345,20330,20335,73
27/05/2009,11:46:00,20340,20365,20340,20365,21
27/05/2009,11:47:00,20365,20380,20365,20380,39
27/05/2009,11:48:00,20370,20380,20370,20380,22
27/05/2009,11:49:00,20380,20380,20370,20375,15
27/05/2009,11:50:00,20375,20375,20355,20360,15
27/05/2009,11:51:00,20365,20365,20360,20360,8
27/05/2009,11:52:00,20355,20360,20350,20350,10
27/05/2009,11:53:00,20355,20370,20355,20365,7
27/05/2009,11:54:00,20360,20360,20335,20340,12
27/05/2009,11:55:00,20345,20350,20345,20350,9
27/05/2009,11:56:00,20340,20360,20335,20360,17
27/05/2009,11:57:00,20350,20350,20350,20350,1
27/05/2009,11:58:00,20345,20365,20345,20360,8
27/05/2009,11:59:00,20370,20375,20355,20355,6
27/05/2009,12:00:00,20360,20360,20350,20350,9
27/05/2009,12:01:00,20355,20360,20355,20360,6
27/05/2009,12:02:00,20370,20370,20360,20360,9
27/05/2009,12:03:00,20360,20370,20355,20365,9
27/05/2009,12:04:00,20365,20365,20365,20365,6
27/05/2009,12:05:00,20360,20395,20355,20395,33
27/05/2009,12:06:00,20395,20400,20385,20385,17
27/05/2009,12:07:00,20385,20420,20385,20395,129
27/05/2009,12:08:00,20395,20400,20390,20390,11
27/05/2009,12:09:00,20390,20405,20385,20405,6
27/05/2009,12:10:00,20390,20390,20385,20390,4
27/05/2009,12:11:00,20385,20400,20385,20400,10
27/05/2009,12:12:00,20395,20405,20395,20405,9
27/05/2009,12:13:00,20400,20410,20395,20395,13
27/05/2009,12:14:00,20405,20405,20385,20385,16
27/05/2009,12:15:00,20385,20385,20370,20375,29
27/05/2009,12:16:00,20370,20370,20360,20370,23
27/05/2009,12:17:00,20365,20370,20355,20355,31
27/05/2009,12:18:00,20360,20365,20355,20360,8
27/05/2009,12:19:00,20360,20370,20360,20370,7
27/05/2009,12:20:00,20370,20390,20370,20390,11
27/05/2009,12:21:00,20380,20380,20360,20360,13
27/05/2009,12:22:00,20360,20360,20330,20335,26
27/05/2009,12:23:00,20340,20340,20340,20340,8
27/05/2009,12:24:00,20340,20345,20335,20345,5
27/05/2009,12:25:00,20350,20365,20350,20350,16
27/05/2009,12:26:00,20345,20350,20335,20350,21
27/05/2009,12:27:00,20345,20345,20340,20340,3
27/05/2009,12:28:00,20345,20355,20345,20355,7
27/05/2009,12:29:00,20355,20360,20340,20340,9
27/05/2009,12:30:00,20335,20340,20335,20340,8
27/05/2009,12:31:00,20335,20335,20335,20335,1
27/05/2009,12:32:00,20335,20355,20335,20355,12
27/05/2009,12:33:00,20355,20360,20345,20355,17
27/05/2009,12:34:00,20350,20350,20340,20340,10
27/05/2009,12:35:00,20340,20340,20325,20330,36
27/05/2009,12:36:00,20325,20330,20315,20330,24
27/05/2009,12:37:00,20325,20330,20320,20320,9
27/05/2009,12:38:00,20325,20340,20325,20340,16
27/05/2009,12:39:00,20350,20350,20345,20345,7
27/05/2009,12:40:00,20350,20355,20340,20340,20
27/05/2009,12:42:00,20330,20330,20325,20325,3
27/05/2009,12:43:00,20330,20330,20330,20330,1
27/05/2009,12:44:00,20330,20335,20330,20335,3
27/05/2009,12:45:00,20330,20340,20330,20340,5
27/05/2009,12:46:00,20340,20350,20340,20340,12
27/05/2009,12:47:00,20345,20350,20335,20335,34
27/05/2009,12:48:00,20340,20340,20310,20325,28
27/05/2009,12:49:00,20325,20330,20325,20330,25
27/05/2009,12:50:00,20325,20325,20320,20320,5
27/05/2009,12:51:00,20320,20340,20320,20340,10
27/05/2009,12:52:00,20330,20330,20315,20315,25
27/05/2009,12:53:00,20325,20335,20325,20335,5
27/05/2009,12:54:00,20330,20345,20330,20345,7
27/05/2009,12:55:00,20345,20360,20340,20355,13
27/05/2009,12:56:00,20350,20360,20350,20350,6
27/05/2009,12:57:00,20355,20365,20355,20365,15
27/05/2009,12:58:00,20355,20355,20350,20350,3
27/05/2009,13:00:00,20350,20350,20305,20320,45
27/05/2009,13:01:00,20315,20320,20315,20315,15
27/05/2009,13:02:00,20315,20315,20305,20310,9
27/05/2009,13:03:00,20305,20310,20295,20310,24
27/05/2009,13:04:00,20310,20315,20310,20315,6
27/05/2009,13:05:00,20310,20310,20290,20295,30
27/05/2009,13:06:00,20300,20300,20295,20300,3
27/05/2009,13:07:00,20295,20300,20290,20300,10
27/05/2009,13:08:00,20310,20310,20310,20310,4
27/05/2009,13:09:00,20310,20310,20285,20285,16
27/05/2009,13:10:00,20285,20310,20280,20310,32
27/05/2009,13:11:00,20305,20310,20285,20310,22
27/05/2009,13:12:00,20310,20310,20310,20310,2
27/05/2009,13:13:00,20305,20305,20300,20300,3
27/05/2009,13:14:00,20305,20305,20290,20300,6
27/05/2009,13:15:00,20305,20315,20305,20305,9
27/05/2009,13:16:00,20300,20300,20275,20295,17
27/05/2009,13:17:00,20300,20315,20300,20310,20
27/05/2009,13:18:00,20310,20325,20310,20325,26
27/05/2009,13:19:00,20315,20320,20315,20320,4
27/05/2009,13:20:00,20320,20320,20320,20320,3
27/05/2009,13:21:00,20325,20325,20315,20315,7
27/05/2009,13:22:00,20310,20315,20310,20315,3
27/05/2009,13:23:00,20325,20330,20325,20330,7
27/05/2009,13:24:00,20330,20330,20320,20320,4
27/05/2009,13:25:00,20325,20330,20325,20325,9
27/05/2009,13:26:00,20315,20325,20310,20325,10
27/05/2009,13:27:00,20325,20325,20320,20320,2
27/05/2009,13:28:00,20320,20320,20320,20320,2
27/05/2009,13:29:00,20310,20315,20310,20315,6
27/05/2009,13:30:00,20310,20310,20300,20305,23
27/05/2009,13:33:00,20305,20325,20305,20320,20
27/05/2009,13:34:00,20320,20320,20300,20300,7
27/05/2009,13:35:00,20300,20305,20295,20300,17
27/05/2009,13:36:00,20300,20300,20295,20295,7
27/05/2009,13:37:00,20300,20305,20300,20305,2
27/05/2009,13:38:00,20310,20315,20300,20300,18
27/05/2009,13:39:00,20290,20290,20285,20290,14
27/05/2009,13:40:00,20295,20305,20295,20305,3
27/05/2009,13:41:00,20300,20315,20295,20315,9
27/05/2009,13:43:00,20305,20305,20305,20305,5
27/05/2009,13:44:00,20305,20305,20305,20305,1
27/05/2009,13:45:00,20305,20310,20305,20310,9
27/05/2009,13:46:00,20315,20320,20315,20320,9
27/05/2009,13:47:00,20315,20315,20315,20315,1
27/05/2009,13:48:00,20320,20325,20320,20325,15
27/05/2009,13:49:00,20330,20340,20320,20320,23
27/05/2009,13:50:00,20325,20325,20315,20315,4
27/05/2009,13:52:00,20320,20320,20320,20320,4
27/05/2009,13:53:00,20315,20315,20310,20315,6
27/05/2009,13:54:00,20315,20315,20310,20310,10
27/05/2009,13:55:00,20305,20305,20305,20305,8
27/05/2009,13:56:00,20305,20305,20290,20290,12
27/05/2009,13:57:00,20295,20295,20285,20290,7
27/05/2009,13:58:00,20285,20285,20285,20285,1
27/05/2009,13:59:00,20295,20295,20290,20290,4
27/05/2009,14:00:00,20295,20295,20295,20295,4
27/05/2009,14:01:00,20290,20290,20285,20290,13
27/05/2009,14:02:00,20290,20295,20285,20295,8
27/05/2009,14:03:00,20285,20295,20265,20265,22
27/05/2009,14:04:00,20265,20265,20230,20230,85
27/05/2009,14:05:00,20240,20240,20200,20220,104
27/05/2009,14:06:00,20225,20245,20215,20225,85
27/05/2009,14:07:00,20230,20250,20230,20245,20
27/05/2009,14:08:00,20245,20260,20245,20260,14
27/05/2009,14:09:00,20245,20260,20240,20260,22
27/05/2009,14:10:00,20260,20265,20255,20265,14
27/05/2009,14:11:00,20255,20265,20255,20260,14
27/05/2009,14:12:00,20265,20265,20255,20255,7
27/05/2009,14:13:00,20250,20255,20240,20240,33
27/05/2009,14:14:00,20240,20255,20240,20250,71
27/05/2009,14:15:00,20245,20255,20240,20255,3
27/05/2009,14:16:00,20240,20250,20235,20245,29
27/05/2009,14:17:00,20245,20250,20240,20250,5
27/05/2009,14:18:00,20250,20255,20240,20240,13
27/05/2009,14:19:00,20250,20260,20250,20255,11
27/05/2009,14:20:00,20255,20255,20250,20250,10
27/05/2009,14:21:00,20250,20250,20240,20245,11
27/05/2009,14:22:00,20245,20260,20245,20260,28
27/05/2009,14:23:00,20265,20275,20265,20265,20
27/05/2009,14:24:00,20270,20285,20250,20250,26
27/05/2009,14:25:00,20255,20260,20255,20260,4
27/05/2009,14:26:00,20265,20270,20265,20270,4
27/05/2009,14:27:00,20280,20285,20280,20285,9
27/05/2009,14:28:00,20290,20315,20290,20305,50
27/05/2009,14:29:00,20310,20315,20290,20295,18
27/05/2009,14:30:00,20310,20315,20300,20305,7
27/05/2009,14:31:00,20300,20315,20300,20310,6
27/05/2009,14:33:00,20315,20315,20300,20300,27
27/05/2009,14:34:00,20300,20300,20285,20290,15
27/05/2009,14:35:00,20285,20290,20285,20285,7
27/05/2009,14:36:00,20285,20285,20285,20285,4
27/05/2009,14:37:00,20290,20290,20285,20285,11
27/05/2009,14:38:00,20280,20285,20280,20285,6
27/05/2009,14:39:00,20290,20290,20290,20290,2
27/05/2009,14:40:00,20290,20290,20290,20290,4
27/05/2009,14:41:00,20290,20290,20270,20280,39
27/05/2009,14:42:00,20280,20280,20275,20280,15
27/05/2009,14:43:00,20280,20295,20280,20295,8
27/05/2009,14:44:00,20300,20310,20300,20305,15
27/05/2009,14:45:00,20300,20310,20300,20300,14
27/05/2009,14:46:00,20300,20310,20295,20310,12
27/05/2009,14:47:00,20315,20330,20315,20325,39
27/05/2009,14:48:00,20330,20345,20330,20335,25
27/05/2009,14:49:00,20335,20350,20330,20350,10
27/05/2009,14:50:00,20350,20360,20350,20350,41
27/05/2009,14:51:00,20355,20355,20340,20340,11
27/05/2009,14:52:00,20340,20345,20335,20335,10
27/05/2009,14:53:00,20335,20345,20335,20345,10
27/05/2009,14:54:00,20335,20335,20330,20335,15
27/05/2009,14:55:00,20335,20335,20335,20335,2
27/05/2009,14:56:00,20330,20330,20315,20320,11
27/05/2009,14:57:00,20320,20320,20315,20320,8
27/05/2009,14:58:00,20315,20330,20315,20325,9
27/05/2009,14:59:00,20320,20320,20320,20320,2
27/05/2009,15:00:00,20320,20320,20300,20310,28
27/05/2009,15:01:00,20305,20305,20295,20295,24
27/05/2009,15:02:00,20295,20295,20295,20295,2
27/05/2009,15:03:00,20300,20315,20300,20310,21
27/05/2009,15:04:00,20305,20305,20305,20305,2
27/05/2009,15:05:00,20310,20310,20280,20280,24
27/05/2009,15:06:00,20275,20290,20260,20275,58
27/05/2009,15:07:00,20280,20285,20280,20285,5
27/05/2009,15:08:00,20285,20295,20285,20290,8
27/05/2009,15:09:00,20290,20290,20290,20290,3
27/05/2009,15:10:00,20285,20315,20285,20305,43
27/05/2009,15:11:00,20305,20305,20295,20305,53
27/05/2009,15:12:00,20300,20305,20300,20305,3
27/05/2009,15:13:00,20300,20300,20295,20295,3
27/05/2009,15:14:00,20310,20310,20290,20290,6
27/05/2009,15:15:00,20295,20305,20290,20305,7
27/05/2009,15:16:00,20310,20315,20310,20310,11
27/05/2009,15:17:00,20315,20335,20315,20330,25
27/05/2009,15:18:00,20335,20335,20320,20335,5
27/05/2009,15:19:00,20330,20335,20325,20330,10
27/05/2009,15:20:00,20335,20350,20335,20340,21
27/05/2009,15:21:00,20350,20350,20335,20345,25
27/05/2009,15:22:00,20335,20335,20335,20335,3
27/05/2009,15:23:00,20335,20335,20305,20320,21
27/05/2009,15:24:00,20315,20330,20315,20330,6
27/05/2009,15:25:00,20320,20320,20315,20315,3
27/05/2009,15:26:00,20320,20320,20320,20320,1
27/05/2009,15:27:00,20315,20315,20310,20315,8
27/05/2009,15:28:00,20320,20320,20320,20320,2
27/05/2009,15:29:00,20315,20325,20315,20320,12
27/05/2009,15:30:00,20310,20310,20300,20305,18
27/05/2009,15:31:00,20305,20305,20290,20290,18
27/05/2009,15:32:00,20290,20300,20290,20290,23
27/05/2009,15:33:00,20295,20300,20290,20300,14
27/05/2009,15:34:00,20285,20285,20260,20270,26
27/05/2009,15:35:00,20275,20295,20265,20270,33
27/05/2009,15:36:00,20270,20295,20245,20295,46
27/05/2009,15:37:00,20300,20310,20290,20300,30
27/05/2009,15:38:00,20290,20290,20280,20290,12
27/05/2009,15:39:00,20275,20295,20275,20280,7
27/05/2009,15:40:00,20290,20300,20280,20280,4
27/05/2009,15:41:00,20275,20275,20250,20250,39
27/05/2009,15:42:00,20255,20255,20230,20235,55
27/05/2009,15:43:00,20245,20270,20245,20255,41
27/05/2009,15:44:00,20260,20275,20260,20275,14
27/05/2009,15:45:00,20270,20270,20240,20240,47
27/05/2009,15:46:00,20245,20260,20245,20255,31
27/05/2009,15:47:00,20260,20285,20260,20285,42
27/05/2009,15:48:00,20285,20300,20280,20285,35
27/05/2009,15:49:00,20295,20320,20295,20310,32
27/05/2009,15:50:00,20310,20315,20305,20315,10
27/05/2009,15:51:00,20315,20345,20315,20330,38
27/05/2009,15:52:00,20330,20360,20330,20345,26
27/05/2009,15:53:00,20345,20365,20335,20360,61
27/05/2009,15:54:00,20355,20355,20330,20330,34
27/05/2009,15:55:00,20335,20350,20335,20340,19
27/05/2009,15:56:00,20340,20340,20305,20305,21
27/05/2009,15:57:00,20295,20325,20295,20320,34
27/05/2009,15:58:00,20315,20315,20305,20305,7
27/05/2009,15:59:00,20315,20340,20315,20340,31
27/05/2009,16:00:00,20345,20420,20345,20420,165
27/05/2009,16:01:00,20420,20420,20320,20320,102
27/05/2009,16:02:00,20320,20350,20270,20275,125
27/05/2009,16:03:00,20275,20295,20255,20285,106
27/05/2009,16:04:00,20285,20290,20195,20230,137
27/05/2009,16:05:00,20230,20245,20180,20180,103
27/05/2009,16:06:00,20180,20225,20180,20195,78
27/05/2009,16:07:00,20190,20240,20190,20200,44
27/05/2009,16:08:00,20190,20245,20190,20235,37
27/05/2009,16:09:00,20245,20260,20225,20230,57
27/05/2009,16:10:00,20230,20245,20220,20230,41
27/05/2009,16:11:00,20235,20265,20235,20250,43
27/05/2009,16:12:00,20250,20280,20250,20265,35
27/05/2009,16:13:00,20260,20275,20260,20270,13
27/05/2009,16:14:00,20260,20260,20240,20240,22
27/05/2009,16:15:00,20240,20240,20215,20220,34
27/05/2009,16:16:00,20225,20240,20210,20240,33
27/05/2009,16:17:00,20235,20260,20235,20235,22
27/05/2009,16:18:00,20230,20240,20220,20235,21
27/05/2009,16:19:00,20235,20275,20235,20265,35
27/05/2009,16:20:00,20265,20295,20260,20265,48
27/05/2009,16:21:00,20265,20290,20265,20280,24
27/05/2009,16:22:00,20280,20285,20275,20280,7
27/05/2009,16:23:00,20275,20275,20260,20270,13
27/05/2009,16:24:00,20270,20310,20270,20310,17
27/05/2009,16:25:00,20305,20310,20285,20285,29
27/05/2009,16:26:00,20295,20310,20295,20310,16
27/05/2009,16:27:00,20315,20330,20300,20325,71
27/05/2009,16:28:00,20315,20330,20300,20305,36
27/05/2009,16:29:00,20305,20320,20275,20285,35
27/05/2009,16:30:00,20295,20300,20270,20275,25
27/05/2009,16:31:00,20270,20275,20255,20260,19
27/05/2009,16:32:00,20255,20265,20255,20265,13
27/05/2009,16:33:00,20260,20290,20260,20275,36
27/05/2009,16:34:00,20275,20285,20265,20275,23
27/05/2009,16:35:00,20270,20285,20270,20285,21
27/05/2009,16:36:00,20280,20320,20280,20320,40
27/05/2009,16:37:00,20315,20330,20315,20325,22
27/05/2009,16:38:00,20325,20330,20315,20320,22
27/05/2009,16:39:00,20315,20325,20310,20320,5
27/05/2009,16:40:00,20330,20330,20310,20325,13
27/05/2009,16:41:00,20320,20330,20320,20320,15
27/05/2009,16:42:00,20330,20330,20295,20295,26
27/05/2009,16:43:00,20290,20315,20275,20300,49
27/05/2009,16:44:00,20300,20300,20275,20280,29
27/05/2009,16:45:00,20275,20280,20260,20260,64
27/05/2009,16:46:00,20255,20290,20255,20280,20
27/05/2009,16:47:00,20285,20295,20275,20295,24
27/05/2009,16:48:00,20300,20300,20270,20275,56
27/05/2009,16:49:00,20275,20325,20275,20320,50
27/05/2009,16:50:00,20320,20320,20305,20305,25
27/05/2009,16:51:00,20305,20330,20295,20320,67
27/05/2009,16:52:00,20315,20315,20305,20305,14
27/05/2009,16:53:00,20305,20315,20305,20315,8
27/05/2009,16:54:00,20310,20315,20305,20310,13
27/05/2009,16:55:00,20315,20315,20305,20305,4
27/05/2009,16:56:00,20315,20350,20315,20335,50
27/05/2009,16:57:00,20340,20355,20330,20335,47
27/05/2009,16:58:00,20340,20345,20330,20340,5
27/05/2009,16:59:00,20345,20355,20340,20340,12
27/05/2009,17:00:00,20345,20360,20320,20320,40
27/05/2009,17:01:00,20320,20335,20305,20305,28
27/05/2009,17:02:00,20305,20325,20300,20310,42
27/05/2009,17:03:00,20315,20315,20305,20305,8
27/05/2009,17:04:00,20305,20305,20285,20290,23
27/05/2009,17:05:00,20290,20290,20270,20275,39
27/05/2009,17:06:00,20280,20280,20275,20275,8
27/05/2009,17:07:00,20280,20300,20280,20300,21
27/05/2009,17:08:00,20300,20300,20265,20265,34
27/05/2009,17:09:00,20270,20290,20270,20290,14
27/05/2009,17:10:00,20300,20315,20295,20295,18
27/05/2009,17:11:00,20290,20340,20285,20325,90
27/05/2009,17:12:00,20325,20335,20310,20310,25
27/05/2009,17:13:00,20325,20345,20320,20340,22
27/05/2009,17:14:00,20335,20345,20320,20335,21
27/05/2009,17:15:00,20325,20335,20320,20325,31
27/05/2009,17:16:00,20320,20320,20300,20315,30
27/05/2009,17:17:00,20310,20320,20310,20320,4
27/05/2009,17:18:00,20315,20330,20315,20330,23
27/05/2009,17:19:00,20320,20330,20320,20325,15
27/05/2009,17:20:00,20320,20320,20310,20310,12
27/05/2009,17:21:00,20310,20320,20300,20305,55
27/05/2009,17:22:00,20305,20305,20275,20290,42
27/05/2009,17:23:00,20295,20305,20295,20300,20
27/05/2009,17:24:00,20300,20320,20295,20295,17
27/05/2009,17:25:00,20295,20300,20290,20295,30
27/05/2009,17:26:00,20300,20335,20300,20330,24
27/05/2009,17:27:00,20325,20345,20320,20325,16
27/05/2009,17:28:00,20330,20340,20305,20335,24
27/05/2009,17:29:00,20340,20355,20270,20330,133
27/05/2009,17:30:00,20325,20325,20270,20295,49
27/05/2009,17:31:00,20290,20295,20275,20295,25
27/05/2009,17:32:00,20290,20290,20275,20290,13
27/05/2009,17:33:00,20285,20285,20270,20275,47
27/05/2009,17:34:00,20270,20275,20265,20270,36
27/05/2009,17:35:00,20275,20280,20265,20270,35
27/05/2009,17:36:00,20270,20290,20270,20290,38
27/05/2009,17:37:00,20285,20305,20285,20300,28
27/05/2009,17:38:00,20300,20300,20290,20295,33
27/05/2009,17:39:00,20300,20335,20275,20275,55