DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
22/05/2009,09:00:00,19935,19985,19915,19980,89
22/05/2009,09:01:00,19985,20050,19980,20050,143
22/05/2009,09:02:00,20060,20060,20010,20015,48
22/05/2009,09:03:00,20020,20045,20000,20000,94
22/05/2009,09:04:00,19995,20000,19980,19990,71
22/05/2009,09:05:00,19990,19990,19900,19925,132
22/05/2009,09:06:00,19930,19960,19930,19960,47
22/05/2009,09:07:00,19960,19985,19960,19975,38
22/05/2009,09:08:00,19975,19995,19965,19995,34
22/05/2009,09:09:00,20000,20000,19985,19995,28
22/05/2009,09:10:00,19985,20020,19985,20020,49
22/05/2009,09:11:00,20020,20035,20020,20030,43
22/05/2009,09:12:00,20030,20040,20025,20040,33
22/05/2009,09:13:00,20035,20035,20000,20015,66
22/05/2009,09:14:00,20010,20030,20005,20010,74
22/05/2009,09:15:00,20015,20035,20010,20015,26
22/05/2009,09:16:00,20025,20030,20010,20010,27
22/05/2009,09:17:00,20015,20015,20005,20005,15
22/05/2009,09:18:00,20005,20015,19990,20010,44
22/05/2009,09:19:00,20005,20010,19995,20010,15
22/05/2009,09:20:00,20005,20025,20000,20020,32
22/05/2009,09:21:00,20020,20035,20020,20030,38
22/05/2009,09:22:00,20025,20025,20010,20020,54
22/05/2009,09:23:00,20020,20020,19990,19990,62
22/05/2009,09:24:00,19990,19990,19970,19980,79
22/05/2009,09:25:00,19980,19980,19945,19945,46
22/05/2009,09:26:00,19940,19950,19940,19950,47
22/05/2009,09:27:00,19955,19960,19925,19935,64
22/05/2009,09:28:00,19940,19950,19920,19920,39
22/05/2009,09:29:00,19925,19925,19900,19900,72
22/05/2009,09:30:00,19900,19900,19870,19885,122
22/05/2009,09:31:00,19890,19895,19885,19890,23
22/05/2009,09:32:00,19885,19890,19880,19890,20
22/05/2009,09:33:00,19885,19885,19860,19860,30
22/05/2009,09:34:00,19860,19865,19845,19860,76
22/05/2009,09:35:00,19860,19875,19860,19875,44
22/05/2009,09:36:00,19870,19870,19865,19870,12
22/05/2009,09:37:00,19875,19900,19875,19900,46
22/05/2009,09:38:00,19900,19910,19895,19905,25
22/05/2009,09:39:00,19910,19920,19910,19915,27
22/05/2009,09:40:00,19915,19920,19915,19920,21
22/05/2009,09:41:00,19920,19935,19920,19925,37
22/05/2009,09:42:00,19920,19920,19905,19915,60
22/05/2009,09:43:00,19925,19930,19920,19930,24
22/05/2009,09:44:00,19930,19940,19925,19940,19
22/05/2009,09:45:00,19940,19980,19940,19980,40
22/05/2009,09:46:00,19980,19980,19960,19960,27
22/05/2009,09:47:00,19960,19975,19960,19975,11
22/05/2009,09:48:00,19980,19985,19970,19975,26
22/05/2009,09:49:00,19970,19985,19970,19985,28
22/05/2009,09:50:00,19990,20040,19985,20040,71
22/05/2009,09:51:00,20040,20040,20015,20025,50
22/05/2009,09:52:00,20030,20070,20030,20060,78
22/05/2009,09:53:00,20060,20065,20040,20040,43
22/05/2009,09:54:00,20040,20045,20035,20040,11
22/05/2009,09:55:00,20050,20060,20045,20060,35
22/05/2009,09:56:00,20065,20065,20050,20050,26
22/05/2009,09:57:00,20050,20065,20050,20055,24
22/05/2009,09:58:00,20055,20065,20050,20065,11
22/05/2009,09:59:00,20065,20070,20060,20060,33
22/05/2009,10:00:00,20065,20065,20040,20040,35
22/05/2009,10:01:00,20045,20045,20015,20015,42
22/05/2009,10:02:00,20025,20025,20015,20020,11
22/05/2009,10:03:00,20020,20030,20015,20015,12
22/05/2009,10:04:00,20020,20025,20010,20020,28
22/05/2009,10:05:00,20015,20015,20000,20005,18
22/05/2009,10:06:00,20000,20005,19995,20000,22
22/05/2009,10:07:00,20005,20005,20005,20005,3
22/05/2009,10:08:00,20010,20015,20010,20015,5
22/05/2009,10:09:00,20015,20025,20010,20025,14
22/05/2009,10:10:00,20020,20020,20015,20015,12
22/05/2009,10:11:00,20020,20045,20020,20035,42
22/05/2009,10:12:00,20035,20050,20035,20050,13
22/05/2009,10:13:00,20050,20065,20045,20055,34
22/05/2009,10:14:00,20060,20085,20055,20085,47
22/05/2009,10:15:00,20085,20085,20075,20080,59
22/05/2009,10:16:00,20080,20090,20080,20085,51
22/05/2009,10:17:00,20090,20090,20080,20080,18
22/05/2009,10:18:00,20085,20120,20085,20110,97
22/05/2009,10:19:00,20105,20110,20100,20100,30
22/05/2009,10:20:00,20100,20130,20100,20125,73
22/05/2009,10:21:00,20130,20130,20110,20110,48
22/05/2009,10:22:00,20110,20120,20105,20105,27
22/05/2009,10:23:00,20100,20100,20085,20085,31
22/05/2009,10:24:00,20090,20090,20080,20090,25
22/05/2009,10:25:00,20090,20090,20085,20090,18
22/05/2009,10:26:00,20090,20090,20070,20075,44
22/05/2009,10:27:00,20075,20075,20065,20070,13
22/05/2009,10:28:00,20075,20075,20070,20070,13
22/05/2009,10:29:00,20080,20090,20080,20090,7
22/05/2009,10:30:00,20090,20095,20080,20085,17
22/05/2009,10:31:00,20085,20085,20075,20080,7
22/05/2009,10:32:00,20085,20105,20085,20105,14
22/05/2009,10:33:00,20105,20110,20090,20090,17
22/05/2009,10:34:00,20095,20105,20095,20105,25
22/05/2009,10:35:00,20110,20110,20100,20105,14
22/05/2009,10:36:00,20110,20115,20095,20100,24
22/05/2009,10:37:00,20105,20105,20100,20100,10
22/05/2009,10:38:00,20095,20145,20095,20140,78
22/05/2009,10:39:00,20140,20140,20125,20130,56
22/05/2009,10:40:00,20125,20130,20110,20110,38
22/05/2009,10:41:00,20110,20115,20095,20095,44
22/05/2009,10:42:00,20095,20105,20095,20105,23
22/05/2009,10:43:00,20110,20110,20100,20100,3
22/05/2009,10:44:00,20095,20105,20095,20095,15
22/05/2009,10:45:00,20100,20105,20095,20095,14
22/05/2009,10:46:00,20095,20095,20090,20095,13
22/05/2009,10:47:00,20100,20105,20100,20105,5
22/05/2009,10:48:00,20110,20110,20100,20105,15
22/05/2009,10:49:00,20105,20105,20095,20095,3
22/05/2009,10:50:00,20090,20090,20085,20085,15
22/05/2009,10:51:00,20085,20085,20075,20075,13
22/05/2009,10:52:00,20080,20085,20080,20080,5
22/05/2009,10:53:00,20080,20080,20060,20065,21
22/05/2009,10:54:00,20060,20075,20060,20070,14
22/05/2009,10:55:00,20070,20070,20070,20070,4
22/05/2009,10:56:00,20070,20080,20065,20065,35
22/05/2009,10:57:00,20060,20060,20055,20060,8
22/05/2009,10:58:00,20060,20065,20055,20055,9
22/05/2009,10:59:00,20060,20060,20055,20060,4
22/05/2009,11:00:00,20060,20065,20060,20065,7
22/05/2009,11:01:00,20060,20060,20035,20045,33
22/05/2009,11:02:00,20050,20070,20050,20060,18
22/05/2009,11:03:00,20065,20070,20060,20060,7
22/05/2009,11:04:00,20055,20070,20055,20065,3
22/05/2009,11:05:00,20060,20060,20060,20060,1
22/05/2009,11:06:00,20060,20060,20050,20060,15
22/05/2009,11:07:00,20060,20060,20060,20060,14
22/05/2009,11:08:00,20055,20055,20055,20055,1
22/05/2009,11:09:00,20055,20065,20055,20065,9
22/05/2009,11:10:00,20065,20080,20065,20075,37
22/05/2009,11:11:00,20075,20080,20075,20080,10
22/05/2009,11:12:00,20080,20080,20075,20075,6
22/05/2009,11:13:00,20075,20075,20070,20070,4
22/05/2009,11:14:00,20080,20085,20075,20085,15
22/05/2009,11:15:00,20085,20085,20075,20075,10
22/05/2009,11:16:00,20080,20085,20075,20075,11
22/05/2009,11:17:00,20085,20085,20085,20085,1
22/05/2009,11:18:00,20080,20090,20080,20090,8
22/05/2009,11:19:00,20090,20090,20080,20080,4
22/05/2009,11:20:00,20080,20080,20075,20075,19
22/05/2009,11:21:00,20070,20070,20070,20070,2
22/05/2009,11:22:00,20080,20090,20080,20090,9
22/05/2009,11:23:00,20095,20100,20095,20100,6
22/05/2009,11:24:00,20095,20095,20085,20090,18
22/05/2009,11:25:00,20085,20085,20085,20085,3
22/05/2009,11:26:00,20080,20090,20080,20090,19
22/05/2009,11:27:00,20090,20090,20090,20090,3
22/05/2009,11:28:00,20085,20085,20075,20075,7
22/05/2009,11:29:00,20075,20080,20075,20080,3
22/05/2009,11:30:00,20085,20085,20085,20085,3
22/05/2009,11:31:00,20080,20080,20080,20080,3
22/05/2009,11:32:00,20080,20080,20080,20080,4
22/05/2009,11:33:00,20080,20080,20075,20075,3
22/05/2009,11:34:00,20080,20080,20080,20080,3
22/05/2009,11:35:00,20080,20080,20080,20080,1
22/05/2009,11:36:00,20080,20090,20080,20090,6
22/05/2009,11:37:00,20090,20095,20090,20095,3
22/05/2009,11:38:00,20095,20100,20095,20095,28
22/05/2009,11:39:00,20095,20110,20090,20100,39
22/05/2009,11:40:00,20095,20115,20095,20100,40
22/05/2009,11:41:00,20105,20105,20100,20100,3
22/05/2009,11:42:00,20105,20110,20105,20110,6
22/05/2009,11:43:00,20100,20105,20090,20095,33
22/05/2009,11:44:00,20100,20100,20090,20100,21
22/05/2009,11:45:00,20095,20095,20080,20085,23
22/05/2009,11:46:00,20090,20090,20090,20090,1
22/05/2009,11:47:00,20095,20105,20090,20100,24
22/05/2009,11:48:00,20095,20105,20095,20100,7
22/05/2009,11:49:00,20105,20110,20105,20105,9
22/05/2009,11:50:00,20105,20105,20095,20095,6
22/05/2009,11:51:00,20105,20105,20100,20105,5
22/05/2009,11:52:00,20105,20105,20105,20105,7
22/05/2009,11:53:00,20110,20110,20100,20110,11
22/05/2009,11:54:00,20110,20120,20110,20110,19
22/05/2009,11:55:00,20105,20105,20105,20105,4
22/05/2009,11:56:00,20105,20105,20105,20105,1
22/05/2009,11:57:00,20110,20120,20110,20115,11
22/05/2009,11:58:00,20115,20115,20115,20115,2
22/05/2009,11:59:00,20110,20115,20105,20110,5
22/05/2009,12:00:00,20110,20130,20110,20120,37
22/05/2009,12:01:00,20120,20125,20105,20105,11
22/05/2009,12:02:00,20110,20115,20110,20115,3
22/05/2009,12:03:00,20115,20120,20115,20115,6
22/05/2009,12:04:00,20120,20135,20120,20135,5
22/05/2009,12:05:00,20135,20135,20125,20125,12
22/05/2009,12:06:00,20130,20130,20125,20125,6
22/05/2009,12:07:00,20125,20125,20115,20115,9
22/05/2009,12:08:00,20115,20115,20115,20115,4
22/05/2009,12:09:00,20115,20125,20115,20120,9
22/05/2009,12:10:00,20125,20125,20115,20115,6
22/05/2009,12:11:00,20115,20125,20115,20125,29
22/05/2009,12:12:00,20120,20120,20100,20100,35
22/05/2009,12:13:00,20095,20100,20085,20100,18
22/05/2009,12:14:00,20095,20095,20095,20095,5
22/05/2009,12:15:00,20095,20095,20090,20095,5
22/05/2009,12:16:00,20100,20110,20100,20105,16
22/05/2009,12:17:00,20100,20105,20095,20095,11
22/05/2009,12:18:00,20095,20095,20095,20095,3
22/05/2009,12:19:00,20110,20110,20110,20110,10
22/05/2009,12:20:00,20110,20120,20110,20115,22
22/05/2009,12:21:00,20115,20115,20115,20115,2
22/05/2009,12:22:00,20110,20110,20110,20110,5
22/05/2009,12:23:00,20105,20105,20100,20100,4
22/05/2009,12:24:00,20105,20110,20100,20110,10
22/05/2009,12:25:00,20110,20110,20105,20105,6
22/05/2009,12:26:00,20110,20120,20110,20120,18
22/05/2009,12:27:00,20125,20130,20125,20125,11
22/05/2009,12:28:00,20130,20140,20130,20135,20
22/05/2009,12:29:00,20130,20140,20125,20140,18
22/05/2009,12:30:00,20145,20170,20145,20155,137
22/05/2009,12:31:00,20150,20155,20145,20150,13
22/05/2009,12:32:00,20145,20145,20140,20145,5
22/05/2009,12:33:00,20145,20145,20135,20135,13
22/05/2009,12:34:00,20135,20140,20135,20140,3
22/05/2009,12:35:00,20140,20140,20130,20130,20
22/05/2009,12:36:00,20130,20130,20120,20125,7
22/05/2009,12:37:00,20120,20125,20110,20125,27
22/05/2009,12:38:00,20125,20125,20125,20125,2
22/05/2009,12:39:00,20125,20125,20125,20125,1
22/05/2009,12:40:00,20125,20140,20125,20135,14
22/05/2009,12:41:00,20135,20135,20135,20135,6
22/05/2009,12:42:00,20145,20150,20145,20150,24
22/05/2009,12:43:00,20150,20150,20130,20150,13
22/05/2009,12:44:00,20145,20145,20135,20135,4
22/05/2009,12:45:00,20130,20130,20120,20125,24
22/05/2009,12:46:00,20135,20145,20135,20145,8
22/05/2009,12:47:00,20140,20145,20140,20145,25
22/05/2009,12:48:00,20145,20150,20145,20150,5
22/05/2009,12:49:00,20150,20150,20140,20140,11
22/05/2009,12:50:00,20140,20140,20135,20135,3
22/05/2009,12:51:00,20135,20155,20135,20155,20
22/05/2009,12:52:00,20155,20155,20145,20155,20
22/05/2009,12:53:00,20150,20150,20145,20145,6
22/05/2009,12:54:00,20145,20145,20130,20140,22
22/05/2009,12:55:00,20135,20135,20135,20135,4
22/05/2009,12:56:00,20130,20145,20130,20145,11
22/05/2009,12:57:00,20145,20145,20140,20140,4
22/05/2009,12:58:00,20145,20160,20145,20150,21
22/05/2009,12:59:00,20155,20155,20155,20155,9
22/05/2009,13:00:00,20160,20170,20155,20165,25
22/05/2009,13:01:00,20160,20180,20160,20165,53
22/05/2009,13:02:00,20165,20165,20155,20155,17
22/05/2009,13:03:00,20160,20160,20145,20145,15
22/05/2009,13:04:00,20150,20165,20150,20165,19
22/05/2009,13:05:00,20160,20165,20160,20160,5
22/05/2009,13:06:00,20160,20160,20155,20155,9
22/05/2009,13:07:00,20150,20150,20150,20150,6
22/05/2009,13:08:00,20155,20155,20155,20155,2
22/05/2009,13:10:00,20150,20165,20150,20160,9
22/05/2009,13:11:00,20155,20160,20155,20155,5
22/05/2009,13:12:00,20160,20165,20160,20165,5
22/05/2009,13:14:00,20160,20160,20155,20155,4
22/05/2009,13:15:00,20160,20180,20160,20180,16
22/05/2009,13:16:00,20180,20180,20170,20180,12
22/05/2009,13:17:00,20175,20180,20165,20165,23
22/05/2009,13:18:00,20160,20170,20155,20170,18
22/05/2009,13:19:00,20170,20170,20170,20170,1
22/05/2009,13:20:00,20165,20165,20160,20165,3
22/05/2009,13:21:00,20165,20170,20165,20170,3
22/05/2009,13:22:00,20160,20160,20155,20155,2
22/05/2009,13:23:00,20165,20185,20165,20175,19
22/05/2009,13:24:00,20170,20170,20170,20170,2
22/05/2009,13:25:00,20170,20180,20170,20180,6
22/05/2009,13:26:00,20175,20175,20165,20165,8
22/05/2009,13:27:00,20170,20170,20170,20170,2
22/05/2009,13:28:00,20160,20160,20155,20155,4
22/05/2009,13:29:00,20155,20165,20155,20165,6
22/05/2009,13:30:00,20170,20170,20165,20170,3
22/05/2009,13:31:00,20175,20180,20165,20170,9
22/05/2009,13:32:00,20175,20180,20175,20175,3
22/05/2009,13:33:00,20180,20180,20180,20180,3
22/05/2009,13:35:00,20175,20180,20165,20165,5
22/05/2009,13:36:00,20170,20170,20160,20160,15
22/05/2009,13:37:00,20160,20165,20150,20155,20
22/05/2009,13:38:00,20155,20155,20135,20140,40
22/05/2009,13:39:00,20140,20145,20140,20145,3
22/05/2009,13:40:00,20145,20150,20145,20145,9
22/05/2009,13:41:00,20145,20145,20145,20145,5
22/05/2009,13:42:00,20140,20145,20140,20145,5
22/05/2009,13:43:00,20145,20145,20145,20145,1
22/05/2009,13:44:00,20140,20140,20140,20140,15
22/05/2009,13:45:00,20135,20135,20120,20130,45
22/05/2009,13:46:00,20135,20140,20135,20140,3
22/05/2009,13:47:00,20145,20145,20130,20130,3
22/05/2009,13:48:00,20130,20130,20125,20125,17
22/05/2009,13:49:00,20120,20125,20115,20125,14
22/05/2009,13:50:00,20115,20120,20105,20120,26
22/05/2009,13:51:00,20120,20125,20120,20125,6
22/05/2009,13:52:00,20120,20120,20115,20115,2
22/05/2009,13:53:00,20110,20110,20110,20110,1
22/05/2009,13:54:00,20115,20120,20115,20120,8
22/05/2009,13:55:00,20115,20115,20115,20115,9
22/05/2009,13:56:00,20120,20145,20120,20145,28
22/05/2009,13:57:00,20150,20150,20140,20140,161
22/05/2009,13:58:00,20140,20140,20130,20130,5
22/05/2009,13:59:00,20130,20130,20130,20130,2
22/05/2009,14:00:00,20125,20125,20110,20120,33
22/05/2009,14:01:00,20125,20125,20120,20120,5
22/05/2009,14:02:00,20120,20125,20115,20115,11
22/05/2009,14:03:00,20115,20120,20115,20120,5
22/05/2009,14:04:00,20115,20115,20110,20110,6
22/05/2009,14:05:00,20115,20115,20105,20110,11
22/05/2009,14:06:00,20110,20120,20110,20110,13
22/05/2009,14:07:00,20115,20125,20115,20125,20
22/05/2009,14:08:00,20130,20135,20120,20120,23
22/05/2009,14:09:00,20120,20120,20120,20120,1
22/05/2009,14:10:00,20125,20130,20125,20130,11
22/05/2009,14:11:00,20130,20130,20130,20130,4
22/05/2009,14:12:00,20130,20135,20130,20135,11
22/05/2009,14:13:00,20135,20150,20130,20135,26
22/05/2009,14:14:00,20130,20135,20130,20135,6
22/05/2009,14:15:00,20140,20155,20135,20155,27
22/05/2009,14:16:00,20155,20170,20155,20170,56
22/05/2009,14:17:00,20165,20170,20165,20165,10
22/05/2009,14:18:00,20160,20160,20160,20160,5
22/05/2009,14:19:00,20165,20170,20160,20165,16
22/05/2009,14:20:00,20165,20175,20165,20170,27
22/05/2009,14:21:00,20175,20175,20170,20170,16
22/05/2009,14:22:00,20175,20200,20175,20190,106
22/05/2009,14:23:00,20195,20195,20175,20180,49
22/05/2009,14:24:00,20175,20185,20175,20175,7
22/05/2009,14:25:00,20175,20175,20165,20165,12
22/05/2009,14:26:00,20175,20190,20175,20190,7
22/05/2009,14:27:00,20190,20200,20190,20195,44
22/05/2009,14:28:00,20190,20190,20180,20180,6
22/05/2009,14:29:00,20185,20195,20180,20195,17
22/05/2009,14:30:00,20200,20210,20195,20195,41
22/05/2009,14:31:00,20195,20205,20190,20195,27
22/05/2009,14:32:00,20195,20210,20195,20210,37
22/05/2009,14:33:00,20200,20200,20200,20200,14
22/05/2009,14:34:00,20200,20210,20200,20205,8
22/05/2009,14:35:00,20200,20205,20195,20195,24
22/05/2009,14:36:00,20195,20195,20195,20195,1
22/05/2009,14:37:00,20190,20190,20180,20180,26
22/05/2009,14:38:00,20180,20180,20165,20165,12
22/05/2009,14:39:00,20165,20175,20165,20170,10
22/05/2009,14:40:00,20165,20175,20165,20170,5
22/05/2009,14:41:00,20165,20165,20155,20160,21
22/05/2009,14:42:00,20150,20160,20150,20160,3
22/05/2009,14:43:00,20155,20155,20155,20155,3
22/05/2009,14:45:00,20150,20165,20150,20165,12
22/05/2009,14:46:00,20165,20170,20155,20170,8
22/05/2009,14:47:00,20165,20165,20150,20155,24
22/05/2009,14:48:00,20155,20155,20155,20155,2
22/05/2009,14:49:00,20150,20155,20150,20150,8
22/05/2009,14:50:00,20160,20160,20160,20160,2
22/05/2009,14:51:00,20160,20160,20155,20155,6
22/05/2009,14:52:00,20155,20160,20140,20140,31
22/05/2009,14:53:00,20140,20155,20140,20145,17
22/05/2009,14:54:00,20145,20145,20145,20145,1
22/05/2009,14:55:00,20145,20155,20140,20140,16
22/05/2009,14:56:00,20140,20145,20140,20140,7
22/05/2009,14:57:00,20140,20150,20140,20150,7
22/05/2009,14:58:00,20155,20155,20140,20140,7
22/05/2009,14:59:00,20145,20145,20140,20145,5
22/05/2009,15:00:00,20145,20145,20145,20145,4
22/05/2009,15:01:00,20150,20150,20125,20125,21
22/05/2009,15:02:00,20120,20120,20090,20095,48
22/05/2009,15:03:00,20100,20105,20095,20095,29
22/05/2009,15:04:00,20100,20100,20090,20100,15
22/05/2009,15:05:00,20095,20110,20095,20110,18
22/05/2009,15:06:00,20115,20120,20105,20110,23
22/05/2009,15:07:00,20105,20120,20105,20110,6
22/05/2009,15:08:00,20105,20105,20080,20080,42
22/05/2009,15:09:00,20085,20095,20085,20095,23
22/05/2009,15:10:00,20090,20095,20090,20090,8
22/05/2009,15:11:00,20090,20090,20040,20050,92
22/05/2009,15:12:00,20055,20055,20045,20045,38
22/05/2009,15:13:00,20045,20045,20030,20035,59
22/05/2009,15:14:00,20045,20050,20035,20035,36
22/05/2009,15:15:00,20035,20035,20010,20010,77
22/05/2009,15:16:00,20015,20045,20015,20040,39
22/05/2009,15:17:00,20035,20045,20035,20045,4
22/05/2009,15:18:00,20040,20055,20035,20055,40
22/05/2009,15:19:00,20045,20050,20045,20045,13
22/05/2009,15:20:00,20040,20040,20020,20020,14
22/05/2009,15:21:00,20020,20030,20010,20025,32
22/05/2009,15:22:00,20025,20030,20020,20030,6
22/05/2009,15:23:00,20020,20030,19995,20005,62
22/05/2009,15:24:00,20015,20030,20010,20025,22
22/05/2009,15:25:00,20025,20030,20015,20020,21
22/05/2009,15:26:00,20020,20025,20015,20020,5
22/05/2009,15:27:00,20020,20030,20015,20020,13
22/05/2009,15:28:00,20020,20020,20020,20020,3
22/05/2009,15:29:00,20020,20040,20020,20025,18
22/05/2009,15:30:00,20025,20035,20015,20015,30
22/05/2009,15:31:00,20015,20050,20015,20050,52
22/05/2009,15:32:00,20050,20055,20045,20045,15
22/05/2009,15:33:00,20045,20045,20005,20005,42
22/05/2009,15:34:00,20005,20035,20005,20030,34
22/05/2009,15:35:00,20025,20025,19950,19960,117
22/05/2009,15:36:00,19960,19995,19960,19995,70
22/05/2009,15:37:00,20005,20015,19965,19965,47
22/05/2009,15:38:00,19970,20005,19965,19975,49
22/05/2009,15:39:00,19970,19980,19955,19960,34
22/05/2009,15:40:00,19955,19975,19945,19965,60
22/05/2009,15:41:00,19970,19975,19945,19945,22
22/05/2009,15:42:00,19950,19950,19925,19925,38
22/05/2009,15:43:00,19925,19925,19880,19900,98
22/05/2009,15:44:00,19905,19925,19900,19915,35
22/05/2009,15:45:00,19915,19920,19880,19895,57
22/05/2009,15:46:00,19895,19895,19855,19875,75
22/05/2009,15:47:00,19880,19885,19865,19875,32
22/05/2009,15:48:00,19880,19900,19880,19890,39
22/05/2009,15:49:00,19895,19910,19895,19900,20
22/05/2009,15:50:00,19895,19905,19865,19865,28
22/05/2009,15:51:00,19865,19880,19850,19850,45
22/05/2009,15:52:00,19845,19880,19825,19830,132
22/05/2009,15:53:00,19835,19865,19805,19810,103
22/05/2009,15:54:00,19810,19850,19810,19850,42
22/05/2009,15:55:00,19850,19860,19835,19855,38
22/05/2009,15:56:00,19850,19865,19845,19855,45
22/05/2009,15:57:00,19860,19875,19855,19875,24
22/05/2009,15:58:00,19880,19925,19880,19885,90
22/05/2009,15:59:00,19890,19910,19885,19895,67
22/05/2009,16:00:00,19895,19900,19855,19860,70
22/05/2009,16:01:00,19865,19920,19860,19900,55
22/05/2009,16:02:00,19900,19900,19865,19875,25
22/05/2009,16:03:00,19885,19925,19885,19885,31
22/05/2009,16:04:00,19890,19925,19890,19925,22
22/05/2009,16:05:00,19920,19950,19905,19940,54
22/05/2009,16:06:00,19935,19935,19925,19935,22
22/05/2009,16:07:00,19920,19950,19920,19940,24
22/05/2009,16:08:00,19940,19940,19925,19935,16
22/05/2009,16:09:00,19935,19940,19910,19915,67
22/05/2009,16:10:00,19920,19930,19915,19915,21
22/05/2009,16:11:00,19905,19915,19895,19905,31
22/05/2009,16:12:00,19905,19930,19905,19910,12
22/05/2009,16:13:00,19905,19925,19905,19920,18
22/05/2009,16:14:00,19910,19910,19890,19890,84
22/05/2009,16:15:00,19890,19905,19870,19905,53
22/05/2009,16:16:00,19910,19925,19895,19925,26
22/05/2009,16:17:00,19935,19955,19920,19945,54
22/05/2009,16:18:00,19940,19970,19940,19965,38
22/05/2009,16:19:00,19965,19965,19955,19955,18
22/05/2009,16:20:00,19960,19960,19945,19945,28
22/05/2009,16:21:00,19940,19980,19940,19975,64
22/05/2009,16:22:00,19975,19980,19965,19965,21
22/05/2009,16:23:00,19965,19970,19955,19965,14
22/05/2009,16:24:00,19970,19975,19935,19945,44
22/05/2009,16:25:00,19955,19955,19945,19955,9
22/05/2009,16:26:00,19955,19985,19955,19970,44
22/05/2009,16:27:00,19975,19980,19960,19960,27
22/05/2009,16:28:00,19955,19970,19955,19965,14
22/05/2009,16:29:00,19970,19990,19945,19955,56
22/05/2009,16:30:00,19945,19945,19935,19945,54
22/05/2009,16:31:00,19950,19950,19925,19945,45
22/05/2009,16:32:00,19945,19950,19900,19920,63
22/05/2009,16:33:00,19925,19935,19920,19925,22
22/05/2009,16:34:00,19925,19930,19920,19920,23
22/05/2009,16:35:00,19915,19935,19905,19935,16
22/05/2009,16:36:00,19930,19935,19905,19905,10
22/05/2009,16:37:00,19915,19935,19915,19930,10
22/05/2009,16:38:00,19935,19940,19920,19935,12
22/05/2009,16:39:00,19930,19935,19915,19920,25
22/05/2009,16:40:00,19915,19940,19910,19930,27
22/05/2009,16:41:00,19935,19945,19925,19930,28
22/05/2009,16:42:00,19935,19940,19925,19940,7
22/05/2009,16:43:00,19940,19980,19940,19960,44
22/05/2009,16:44:00,19980,20010,19980,20000,53
22/05/2009,16:45:00,20010,20015,19995,20000,53
22/05/2009,16:46:00,20005,20010,19990,19995,19
22/05/2009,16:47:00,19995,20040,19995,20020,68
22/05/2009,16:48:00,20025,20040,20020,20025,79
22/05/2009,16:49:00,20025,20030,20020,20020,8
22/05/2009,16:50:00,20025,20060,20025,20050,77
22/05/2009,16:51:00,20050,20060,20045,20055,20
22/05/2009,16:52:00,20045,20050,20030,20035,17
22/05/2009,16:53:00,20045,20045,20015,20015,25
22/05/2009,16:54:00,20015,20020,20000,20005,16
22/05/2009,16:55:00,20000,20005,20000,20005,15
22/05/2009,16:56:00,20010,20020,20005,20015,28
22/05/2009,16:57:00,20010,20015,20005,20005,18
22/05/2009,16:58:00,20005,20005,19990,19995,23
22/05/2009,16:59:00,20000,20010,19990,20000,22
22/05/2009,17:00:00,20005,20005,20000,20005,9
22/05/2009,17:01:00,20010,20015,20010,20015,18
22/05/2009,17:02:00,20010,20010,19995,20005,15
22/05/2009,17:03:00,20005,20010,20005,20010,9
22/05/2009,17:04:00,20005,20005,19985,19990,27
22/05/2009,17:05:00,19980,19995,19980,19995,18
22/05/2009,17:06:00,19990,19995,19985,19985,7
22/05/2009,17:07:00,19990,20005,19990,20005,23
22/05/2009,17:08:00,20010,20025,20010,20025,19
22/05/2009,17:09:00,20030,20050,20030,20045,55
22/05/2009,17:10:00,20040,20065,20040,20065,26
22/05/2009,17:11:00,20060,20065,20055,20060,37
22/05/2009,17:12:00,20055,20060,20045,20060,22
22/05/2009,17:13:00,20060,20075,20055,20070,37
22/05/2009,17:14:00,20070,20070,20060,20060,26
22/05/2009,17:15:00,20070,20075,20055,20060,32
22/05/2009,17:16:00,20060,20075,20045,20060,45
22/05/2009,17:17:00,20055,20060,20045,20060,10
22/05/2009,17:18:00,20050,20050,20035,20045,23
22/05/2009,17:19:00,20040,20050,20040,20050,12
22/05/2009,17:20:00,20050,20070,20050,20055,28
22/05/2009,17:21:00,20055,20055,20040,20040,6
22/05/2009,17:22:00,20040,20055,20040,20055,7
22/05/2009,17:23:00,20050,20055,20045,20050,15
22/05/2009,17:24:00,20050,20060,20040,20040,34
22/05/2009,17:25:00,20050,20050,20030,20045,41
22/05/2009,17:26:00,20055,20065,20040,20060,40
22/05/2009,17:27:00,20055,20055,20030,20030,36
22/05/2009,17:28:00,20030,20045,20020,20030,66
22/05/2009,17:29:00,20035,20040,20015,20020,41
22/05/2009,17:30:00,20020,20035,20010,20025,35
22/05/2009,17:31:00,20025,20030,20020,20030,15
22/05/2009,17:32:00,20030,20045,20030,20045,24
22/05/2009,17:33:00,20045,20065,20045,20065,20
22/05/2009,17:34:00,20065,20090,20065,20080,91
22/05/2009,17:35:00,20080,20080,20060,20060,47
22/05/2009,17:36:00,20075,20075,20050,20050,27
22/05/2009,17:37:00,20055,20055,20030,20035,16
22/05/2009,17:38:00,20040,20050,20035,20045,12
22/05/2009,17:39:00,20035,20035,20005,20020,50