DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
25/05/2009,09:00:00,20030,20085,20030,20045,57
25/05/2009,09:01:00,20040,20060,20015,20050,60
25/05/2009,09:02:00,20050,20085,20050,20080,27
25/05/2009,09:03:00,20085,20110,20080,20105,69
25/05/2009,09:04:00,20110,20115,20100,20115,22
25/05/2009,09:05:00,20115,20125,20100,20110,50
25/05/2009,09:06:00,20110,20120,20100,20100,24
25/05/2009,09:07:00,20115,20125,20110,20110,19
25/05/2009,09:08:00,20110,20115,20090,20105,39
25/05/2009,09:09:00,20100,20105,20095,20100,6
25/05/2009,09:10:00,20100,20105,20100,20100,19
25/05/2009,09:11:00,20105,20110,20100,20105,18
25/05/2009,09:12:00,20105,20105,20090,20090,11
25/05/2009,09:13:00,20090,20090,20075,20075,35
25/05/2009,09:14:00,20080,20080,20075,20075,12
25/05/2009,09:15:00,20075,20075,20060,20065,17
25/05/2009,09:16:00,20060,20060,20035,20040,31
25/05/2009,09:17:00,20040,20050,20035,20035,17
25/05/2009,09:18:00,20030,20030,20005,20005,74
25/05/2009,09:19:00,20005,20030,20005,20030,44
25/05/2009,09:20:00,20020,20020,20005,20015,31
25/05/2009,09:21:00,20010,20015,19995,19995,48
25/05/2009,09:22:00,19990,19995,19965,19975,59
25/05/2009,09:23:00,19970,20000,19970,20000,34
25/05/2009,09:24:00,19995,19995,19985,19990,21
25/05/2009,09:25:00,19985,19985,19960,19960,32
25/05/2009,09:26:00,19955,19970,19950,19965,26
25/05/2009,09:27:00,19965,19975,19940,19950,43
25/05/2009,09:28:00,19950,19960,19950,19950,18
25/05/2009,09:29:00,19950,19950,19940,19940,11
25/05/2009,09:30:00,19935,19935,19905,19910,50
25/05/2009,09:31:00,19910,19925,19910,19915,37
25/05/2009,09:32:00,19915,19920,19895,19895,28
25/05/2009,09:33:00,19895,19900,19885,19900,30
25/05/2009,09:34:00,19905,19905,19890,19890,21
25/05/2009,09:35:00,19885,19885,19825,19835,103
25/05/2009,09:36:00,19835,19860,19830,19855,111
25/05/2009,09:37:00,19860,19860,19845,19850,25
25/05/2009,09:38:00,19845,19875,19845,19875,26
25/05/2009,09:39:00,19875,19880,19855,19860,23
25/05/2009,09:40:00,19855,19870,19850,19860,34
25/05/2009,09:41:00,19860,19870,19860,19870,10
25/05/2009,09:42:00,19870,19875,19865,19870,16
25/05/2009,09:43:00,19865,19865,19835,19840,63
25/05/2009,09:44:00,19845,19845,19780,19790,168
25/05/2009,09:45:00,19790,19795,19760,19770,102
25/05/2009,09:46:00,19770,19785,19760,19760,57
25/05/2009,09:47:00,19755,19775,19750,19760,60
25/05/2009,09:48:00,19770,19770,19755,19755,36
25/05/2009,09:49:00,19755,19765,19730,19735,95
25/05/2009,09:50:00,19730,19735,19690,19690,70
25/05/2009,09:51:00,19695,19715,19675,19710,66
25/05/2009,09:52:00,19705,19705,19690,19700,52
25/05/2009,09:53:00,19705,19725,19700,19710,37
25/05/2009,09:54:00,19710,19710,19675,19675,65
25/05/2009,09:55:00,19685,19690,19615,19620,186
25/05/2009,09:56:00,19610,19610,19565,19580,145
25/05/2009,09:57:00,19570,19600,19570,19600,84
25/05/2009,09:58:00,19595,19605,19585,19605,63
25/05/2009,09:59:00,19605,19625,19600,19610,71
25/05/2009,10:00:00,19605,19610,19535,19540,253
25/05/2009,10:01:00,19540,19560,19530,19545,157
25/05/2009,10:02:00,19540,19575,19540,19570,50
25/05/2009,10:03:00,19575,19595,19565,19590,66
25/05/2009,10:04:00,19590,19620,19590,19620,64
25/05/2009,10:05:00,19620,19620,19600,19615,49
25/05/2009,10:06:00,19610,19635,19605,19635,34
25/05/2009,10:07:00,19635,19645,19630,19640,18
25/05/2009,10:08:00,19640,19665,19630,19655,55
25/05/2009,10:09:00,19655,19655,19630,19630,17
25/05/2009,10:10:00,19630,19630,19615,19620,38
25/05/2009,10:11:00,19620,19635,19620,19625,24
25/05/2009,10:12:00,19630,19645,19630,19645,26
25/05/2009,10:13:00,19640,19650,19640,19645,26
25/05/2009,10:14:00,19640,19670,19640,19670,33
25/05/2009,10:15:00,19665,19680,19660,19675,28
25/05/2009,10:16:00,19670,19675,19650,19650,24
25/05/2009,10:17:00,19650,19665,19650,19665,25
25/05/2009,10:18:00,19655,19660,19635,19635,19
25/05/2009,10:19:00,19635,19635,19620,19620,40
25/05/2009,10:20:00,19615,19625,19600,19600,54
25/05/2009,10:21:00,19595,19600,19585,19595,51
25/05/2009,10:22:00,19595,19600,19595,19600,22
25/05/2009,10:23:00,19605,19615,19605,19605,27
25/05/2009,10:24:00,19605,19640,19605,19640,37
25/05/2009,10:25:00,19645,19655,19645,19655,28
25/05/2009,10:26:00,19655,19655,19645,19645,12
25/05/2009,10:27:00,19645,19645,19645,19645,1
25/05/2009,10:28:00,19655,19655,19645,19650,15
25/05/2009,10:29:00,19660,19670,19655,19655,16
25/05/2009,10:30:00,19655,19675,19650,19665,28
25/05/2009,10:31:00,19665,19680,19665,19670,23
25/05/2009,10:32:00,19670,19670,19665,19665,6
25/05/2009,10:33:00,19665,19665,19655,19665,30
25/05/2009,10:34:00,19670,19675,19670,19675,6
25/05/2009,10:35:00,19675,19690,19675,19690,24
25/05/2009,10:36:00,19685,19700,19685,19695,29
25/05/2009,10:37:00,19695,19705,19695,19705,10
25/05/2009,10:38:00,19710,19710,19700,19705,12
25/05/2009,10:39:00,19705,19715,19705,19715,16
25/05/2009,10:40:00,19710,19745,19710,19735,77
25/05/2009,10:41:00,19735,19740,19725,19740,22
25/05/2009,10:42:00,19740,19740,19740,19740,5
25/05/2009,10:43:00,19735,19735,19720,19730,22
25/05/2009,10:44:00,19735,19740,19720,19720,34
25/05/2009,10:45:00,19730,19740,19725,19735,30
25/05/2009,10:46:00,19735,19745,19735,19745,11
25/05/2009,10:47:00,19745,19745,19740,19745,6
25/05/2009,10:48:00,19745,19770,19745,19760,65
25/05/2009,10:49:00,19765,19765,19750,19750,28
25/05/2009,10:50:00,19750,19755,19745,19750,14
25/05/2009,10:51:00,19750,19755,19730,19730,16
25/05/2009,10:52:00,19740,19740,19730,19735,9
25/05/2009,10:53:00,19735,19740,19735,19740,10
25/05/2009,10:54:00,19740,19740,19735,19740,7
25/05/2009,10:55:00,19740,19740,19740,19740,2
25/05/2009,10:56:00,19735,19735,19720,19720,32
25/05/2009,10:57:00,19725,19725,19705,19705,27
25/05/2009,10:58:00,19705,19705,19680,19680,25
25/05/2009,10:59:00,19685,19690,19680,19685,15
25/05/2009,11:00:00,19690,19690,19670,19675,37
25/05/2009,11:01:00,19675,19680,19675,19675,8
25/05/2009,11:02:00,19675,19680,19670,19675,30
25/05/2009,11:03:00,19680,19690,19680,19690,8
25/05/2009,11:04:00,19690,19690,19685,19685,3
25/05/2009,11:05:00,19690,19700,19690,19700,14
25/05/2009,11:06:00,19700,19725,19700,19720,68
25/05/2009,11:07:00,19720,19745,19720,19735,33
25/05/2009,11:08:00,19735,19740,19730,19730,17
25/05/2009,11:09:00,19730,19730,19720,19720,8
25/05/2009,11:10:00,19720,19725,19720,19725,7
25/05/2009,11:11:00,19720,19720,19720,19720,4
25/05/2009,11:12:00,19720,19720,19710,19720,16
25/05/2009,11:13:00,19720,19720,19720,19720,3
25/05/2009,11:14:00,19720,19720,19720,19720,3
25/05/2009,11:15:00,19720,19720,19715,19715,4
25/05/2009,11:16:00,19710,19715,19695,19695,34
25/05/2009,11:17:00,19695,19700,19690,19695,43
25/05/2009,11:18:00,19700,19705,19695,19700,15
25/05/2009,11:19:00,19695,19695,19685,19695,22
25/05/2009,11:20:00,19690,19695,19690,19695,9
25/05/2009,11:21:00,19685,19690,19685,19690,13
25/05/2009,11:22:00,19690,19690,19680,19680,2
25/05/2009,11:23:00,19685,19685,19685,19685,1
25/05/2009,11:24:00,19680,19695,19680,19695,11
25/05/2009,11:25:00,19700,19705,19700,19705,11
25/05/2009,11:26:00,19710,19715,19705,19705,7
25/05/2009,11:28:00,19715,19720,19715,19720,3
25/05/2009,11:29:00,19715,19725,19710,19725,9
25/05/2009,11:30:00,19720,19735,19720,19725,24
25/05/2009,11:31:00,19730,19730,19730,19730,10
25/05/2009,11:32:00,19730,19730,19725,19725,4
25/05/2009,11:33:00,19725,19725,19710,19710,11
25/05/2009,11:34:00,19710,19715,19710,19715,4
25/05/2009,11:35:00,19720,19720,19720,19720,1
25/05/2009,11:36:00,19720,19725,19720,19725,12
25/05/2009,11:37:00,19725,19730,19725,19730,10
25/05/2009,11:38:00,19730,19730,19730,19730,6
25/05/2009,11:39:00,19730,19735,19730,19735,5
25/05/2009,11:40:00,19740,19740,19735,19735,8
25/05/2009,11:41:00,19735,19735,19735,19735,3
25/05/2009,11:42:00,19730,19735,19730,19735,8
25/05/2009,11:43:00,19730,19730,19720,19720,9
25/05/2009,11:44:00,19725,19725,19710,19720,14
25/05/2009,11:45:00,19725,19730,19725,19730,9
25/05/2009,11:46:00,19730,19740,19730,19740,9
25/05/2009,11:47:00,19735,19750,19735,19750,25
25/05/2009,11:48:00,19750,19780,19750,19775,57
25/05/2009,11:49:00,19775,19785,19770,19785,28
25/05/2009,11:50:00,19785,19790,19780,19785,45
25/05/2009,11:51:00,19785,19830,19785,19815,124
25/05/2009,11:52:00,19815,19830,19815,19825,30
25/05/2009,11:53:00,19820,19825,19815,19820,30
25/05/2009,11:54:00,19820,19825,19815,19820,12
25/05/2009,11:55:00,19825,19825,19810,19810,30
25/05/2009,11:56:00,19810,19830,19810,19820,28
25/05/2009,11:57:00,19820,19825,19810,19820,19
25/05/2009,11:58:00,19815,19820,19810,19810,25
25/05/2009,11:59:00,19810,19810,19805,19810,10
25/05/2009,12:00:00,19810,19835,19810,19830,17
25/05/2009,12:01:00,19830,19845,19825,19830,41
25/05/2009,12:02:00,19825,19855,19820,19835,62
25/05/2009,12:03:00,19845,19855,19840,19845,28
25/05/2009,12:04:00,19845,19845,19835,19835,6
25/05/2009,12:05:00,19835,19840,19835,19840,8
25/05/2009,12:06:00,19835,19845,19835,19840,8
25/05/2009,12:07:00,19835,19835,19825,19830,23
25/05/2009,12:08:00,19835,19835,19820,19820,13
25/05/2009,12:09:00,19820,19825,19815,19815,14
25/05/2009,12:10:00,19810,19815,19810,19815,16
25/05/2009,12:11:00,19810,19810,19810,19810,5
25/05/2009,12:12:00,19810,19820,19810,19820,18
25/05/2009,12:13:00,19820,19825,19820,19820,8
25/05/2009,12:14:00,19815,19820,19815,19820,5
25/05/2009,12:15:00,19825,19825,19820,19820,9
25/05/2009,12:16:00,19825,19835,19825,19835,2
25/05/2009,12:17:00,19830,19830,19825,19825,4
25/05/2009,12:18:00,19830,19830,19825,19825,2
25/05/2009,12:19:00,19835,19835,19825,19830,9
25/05/2009,12:20:00,19840,19840,19825,19825,3
25/05/2009,12:21:00,19835,19835,19835,19835,2
25/05/2009,12:22:00,19825,19825,19820,19820,8
25/05/2009,12:23:00,19820,19820,19820,19820,1
25/05/2009,12:24:00,19820,19830,19820,19830,2
25/05/2009,12:25:00,19840,19860,19835,19855,38
25/05/2009,12:26:00,19855,19890,19855,19880,69
25/05/2009,12:27:00,19885,19890,19870,19880,36
25/05/2009,12:28:00,19880,19890,19875,19885,16
25/05/2009,12:29:00,19890,19890,19880,19880,4
25/05/2009,12:30:00,19875,19910,19875,19900,59
25/05/2009,12:31:00,19900,19900,19885,19895,29
25/05/2009,12:32:00,19895,19895,19880,19880,9
25/05/2009,12:33:00,19890,19890,19880,19890,14
25/05/2009,12:34:00,19880,19890,19875,19890,12
25/05/2009,12:35:00,19885,19890,19885,19890,9
25/05/2009,12:36:00,19895,19900,19895,19900,15
25/05/2009,12:37:00,19895,19895,19890,19890,4
25/05/2009,12:38:00,19900,19900,19885,19885,24
25/05/2009,12:39:00,19885,19885,19880,19880,9
25/05/2009,12:40:00,19875,19875,19875,19875,4
25/05/2009,12:41:00,19870,19870,19870,19870,10
25/05/2009,12:42:00,19865,19865,19855,19855,17
25/05/2009,12:43:00,19855,19860,19855,19860,9
25/05/2009,12:44:00,19860,19860,19845,19850,12
25/05/2009,12:45:00,19855,19855,19850,19850,3
25/05/2009,12:46:00,19850,19850,19850,19850,1
25/05/2009,12:47:00,19850,19865,19850,19865,14
25/05/2009,12:48:00,19865,19870,19860,19870,5
25/05/2009,12:49:00,19865,19865,19865,19865,1
25/05/2009,12:50:00,19855,19855,19855,19855,4
25/05/2009,12:51:00,19865,19870,19860,19865,7
25/05/2009,12:52:00,19870,19875,19870,19875,4
25/05/2009,12:53:00,19880,19880,19875,19875,3
25/05/2009,12:54:00,19865,19875,19865,19875,7
25/05/2009,12:55:00,19875,19875,19875,19875,1
25/05/2009,12:56:00,19865,19865,19865,19865,1
25/05/2009,12:57:00,19875,19875,19875,19875,7
25/05/2009,12:58:00,19875,19880,19875,19880,7
25/05/2009,12:59:00,19880,19880,19880,19880,2
25/05/2009,13:00:00,19880,19885,19880,19885,6
25/05/2009,13:01:00,19890,19890,19880,19880,17
25/05/2009,13:02:00,19880,19880,19860,19865,15
25/05/2009,13:03:00,19865,19865,19850,19850,7
25/05/2009,13:04:00,19850,19850,19820,19820,42
25/05/2009,13:05:00,19820,19830,19820,19825,26
25/05/2009,13:06:00,19825,19825,19820,19820,5
25/05/2009,13:07:00,19820,19820,19815,19820,16
25/05/2009,13:08:00,19820,19820,19815,19820,8
25/05/2009,13:09:00,19820,19825,19820,19820,3
25/05/2009,13:10:00,19825,19825,19825,19825,5
25/05/2009,13:11:00,19825,19825,19815,19815,6
25/05/2009,13:12:00,19820,19820,19820,19820,1
25/05/2009,13:13:00,19815,19815,19815,19815,11
25/05/2009,13:14:00,19815,19815,19795,19805,32
25/05/2009,13:15:00,19795,19795,19790,19790,10
25/05/2009,13:16:00,19790,19800,19790,19800,9
25/05/2009,13:17:00,19800,19805,19800,19800,3
25/05/2009,13:18:00,19805,19805,19800,19800,4
25/05/2009,13:19:00,19805,19805,19805,19805,1
25/05/2009,13:20:00,19800,19800,19800,19800,7
25/05/2009,13:21:00,19795,19805,19795,19805,4
25/05/2009,13:22:00,19800,19800,19790,19790,22
25/05/2009,13:23:00,19790,19795,19790,19790,5
25/05/2009,13:24:00,19795,19795,19795,19795,4
25/05/2009,13:25:00,19795,19795,19795,19795,1
25/05/2009,13:26:00,19790,19790,19790,19790,5
25/05/2009,13:27:00,19795,19795,19795,19795,2
25/05/2009,13:28:00,19795,19800,19790,19790,8
25/05/2009,13:29:00,19790,19790,19790,19790,1
25/05/2009,13:30:00,19790,19790,19790,19790,1
25/05/2009,13:31:00,19800,19810,19800,19810,13
25/05/2009,13:32:00,19810,19820,19810,19820,3
25/05/2009,13:33:00,19815,19815,19810,19810,6
25/05/2009,13:34:00,19810,19820,19810,19820,12
25/05/2009,13:35:00,19820,19820,19820,19820,2
25/05/2009,13:36:00,19815,19820,19815,19820,10
25/05/2009,13:37:00,19820,19820,19820,19820,1
25/05/2009,13:38:00,19825,19825,19825,19825,1
25/05/2009,13:39:00,19825,19825,19820,19820,6
25/05/2009,13:40:00,19825,19825,19820,19820,6
25/05/2009,13:42:00,19825,19825,19820,19820,2
25/05/2009,13:43:00,19820,19820,19820,19820,3
25/05/2009,13:44:00,19820,19820,19815,19820,10
25/05/2009,13:45:00,19820,19820,19820,19820,3
25/05/2009,13:46:00,19820,19820,19820,19820,3
25/05/2009,13:47:00,19820,19820,19820,19820,1
25/05/2009,13:48:00,19820,19820,19820,19820,1
25/05/2009,13:50:00,19825,19825,19825,19825,4
25/05/2009,13:51:00,19820,19820,19815,19815,6
25/05/2009,13:52:00,19815,19820,19815,19820,2
25/05/2009,13:53:00,19820,19825,19820,19825,5
25/05/2009,13:55:00,19820,19825,19815,19825,6
25/05/2009,13:56:00,19830,19830,19820,19820,3
25/05/2009,13:57:00,19815,19815,19805,19805,3
25/05/2009,13:59:00,19815,19815,19810,19810,3
25/05/2009,14:00:00,19810,19810,19810,19810,5
25/05/2009,14:01:00,19810,19810,19810,19810,1
25/05/2009,14:02:00,19810,19810,19805,19810,15
25/05/2009,14:03:00,19805,19805,19805,19805,3
25/05/2009,14:04:00,19800,19800,19800,19800,2
25/05/2009,14:05:00,19805,19805,19805,19805,1
25/05/2009,14:06:00,19800,19810,19800,19810,6
25/05/2009,14:09:00,19805,19805,19805,19805,2
25/05/2009,14:10:00,19800,19800,19795,19800,270
25/05/2009,14:11:00,19800,19800,19770,19770,39
25/05/2009,14:12:00,19770,19770,19750,19755,54
25/05/2009,14:13:00,19755,19760,19745,19745,30
25/05/2009,14:14:00,19740,19755,19740,19750,15
25/05/2009,14:15:00,19750,19750,19740,19750,6
25/05/2009,14:16:00,19750,19760,19750,19760,24
25/05/2009,14:17:00,19760,19765,19755,19755,21
25/05/2009,14:18:00,19750,19755,19750,19755,15
25/05/2009,14:19:00,19750,19750,19750,19750,1
25/05/2009,14:20:00,19745,19770,19745,19770,26
25/05/2009,14:21:00,19755,19755,19755,19755,3
25/05/2009,14:22:00,19775,19775,19770,19775,10
25/05/2009,14:23:00,19765,19765,19765,19765,4
25/05/2009,14:24:00,19770,19770,19765,19765,2
25/05/2009,14:25:00,19770,19770,19765,19765,2
25/05/2009,14:26:00,19770,19770,19760,19770,7
25/05/2009,14:27:00,19770,19780,19770,19780,13
25/05/2009,14:28:00,19770,19770,19770,19770,2
25/05/2009,14:29:00,19765,19765,19750,19755,24
25/05/2009,14:30:00,19750,19760,19750,19760,20
25/05/2009,14:31:00,19760,19760,19760,19760,3
25/05/2009,14:32:00,19760,19760,19760,19760,1
25/05/2009,14:33:00,19755,19755,19745,19745,13
25/05/2009,14:34:00,19750,19750,19745,19745,5
25/05/2009,14:35:00,19755,19755,19750,19750,3
25/05/2009,14:36:00,19750,19750,19750,19750,1
25/05/2009,14:37:00,19755,19755,19755,19755,4
25/05/2009,14:38:00,19755,19755,19750,19755,5
25/05/2009,14:39:00,19750,19755,19750,19755,2
25/05/2009,14:40:00,19750,19760,19750,19760,3
25/05/2009,14:41:00,19760,19760,19760,19760,2
25/05/2009,14:42:00,19760,19765,19760,19765,2
25/05/2009,14:43:00,19765,19765,19765,19765,2
25/05/2009,14:44:00,19770,19785,19770,19780,13
25/05/2009,14:45:00,19780,19805,19780,19800,44
25/05/2009,14:46:00,19800,19810,19800,19805,12
25/05/2009,14:47:00,19805,19805,19795,19795,15
25/05/2009,14:48:00,19805,19805,19800,19800,3
25/05/2009,14:49:00,19805,19805,19795,19800,11
25/05/2009,14:50:00,19800,19805,19795,19795,11
25/05/2009,14:51:00,19800,19800,19795,19795,4
25/05/2009,14:52:00,19800,19800,19795,19795,3
25/05/2009,14:53:00,19795,19795,19790,19790,7
25/05/2009,14:55:00,19790,19790,19780,19790,7
25/05/2009,14:56:00,19790,19790,19790,19790,2
25/05/2009,14:57:00,19800,19805,19800,19805,2
25/05/2009,14:58:00,19800,19800,19800,19800,2
25/05/2009,14:59:00,19800,19800,19800,19800,1
25/05/2009,15:00:00,19805,19830,19805,19825,37
25/05/2009,15:01:00,19825,19825,19825,19825,1
25/05/2009,15:02:00,19830,19835,19830,19835,16
25/05/2009,15:03:00,19830,19830,19825,19825,15
25/05/2009,15:04:00,19820,19830,19820,19830,6
25/05/2009,15:05:00,19835,19840,19835,19840,25
25/05/2009,15:06:00,19840,19840,19840,19840,3
25/05/2009,15:07:00,19835,19835,19835,19835,1
25/05/2009,15:08:00,19840,19840,19840,19840,2
25/05/2009,15:09:00,19840,19840,19840,19840,2
25/05/2009,15:10:00,19835,19835,19830,19835,6
25/05/2009,15:11:00,19840,19840,19840,19840,1
25/05/2009,15:12:00,19840,19840,19840,19840,1
25/05/2009,15:13:00,19840,19850,19840,19850,11
25/05/2009,15:14:00,19860,19870,19860,19870,30
25/05/2009,15:15:00,19865,19865,19865,19865,6
25/05/2009,15:16:00,19865,19865,19855,19855,9
25/05/2009,15:17:00,19865,19865,19860,19860,5
25/05/2009,15:18:00,19865,19865,19860,19860,7
25/05/2009,15:19:00,19865,19865,19865,19865,2
25/05/2009,15:20:00,19860,19865,19860,19865,5
25/05/2009,15:21:00,19860,19860,19860,19860,2
25/05/2009,15:22:00,19865,19865,19860,19865,4
25/05/2009,15:23:00,19860,19865,19860,19865,2
25/05/2009,15:24:00,19865,19865,19865,19865,1
25/05/2009,15:25:00,19865,19870,19860,19870,5
25/05/2009,15:26:00,19870,19870,19870,19870,7
25/05/2009,15:27:00,19870,19880,19870,19870,11
25/05/2009,15:28:00,19870,19870,19870,19870,10
25/05/2009,15:29:00,19865,19865,19860,19860,4
25/05/2009,15:30:00,19855,19860,19855,19860,8
25/05/2009,15:31:00,19855,19865,19855,19860,13
25/05/2009,15:32:00,19865,19865,19855,19855,32
25/05/2009,15:33:00,19865,19865,19840,19840,40
25/05/2009,15:34:00,19840,19845,19835,19845,37
25/05/2009,15:35:00,19845,19845,19840,19840,9
25/05/2009,15:36:00,19845,19845,19845,19845,3
25/05/2009,15:37:00,19845,19845,19845,19845,10
25/05/2009,15:38:00,19850,19860,19845,19860,22
25/05/2009,15:39:00,19855,19860,19855,19860,3
25/05/2009,15:40:00,19860,19860,19855,19855,2
25/05/2009,15:41:00,19855,19855,19855,19855,50
25/05/2009,15:42:00,19850,19855,19850,19855,6
25/05/2009,15:43:00,19845,19850,19845,19850,4
25/05/2009,15:45:00,19845,19845,19835,19835,16
25/05/2009,15:46:00,19835,19835,19835,19835,131
25/05/2009,15:47:00,19835,19835,19835,19835,4
25/05/2009,15:48:00,19840,19840,19840,19840,7
25/05/2009,15:49:00,19840,19840,19840,19840,1
25/05/2009,15:50:00,19845,19845,19845,19845,1
25/05/2009,15:51:00,19835,19860,19835,19860,23
25/05/2009,15:52:00,19865,19865,19860,19860,9
25/05/2009,15:53:00,19865,19880,19865,19880,17
25/05/2009,15:54:00,19875,19885,19875,19885,13
25/05/2009,15:55:00,19890,19890,19880,19885,28
25/05/2009,15:56:00,19885,19885,19880,19880,14
25/05/2009,15:57:00,19880,19885,19875,19885,28
25/05/2009,15:58:00,19880,19890,19880,19890,16
25/05/2009,15:59:00,19895,19915,19895,19910,57
25/05/2009,16:00:00,19905,19950,19905,19940,147
25/05/2009,16:01:00,19940,19950,19935,19950,80
25/05/2009,16:02:00,19955,19960,19940,19945,68
25/05/2009,16:03:00,19950,19965,19950,19965,24
25/05/2009,16:04:00,19955,19960,19955,19960,12
25/05/2009,16:05:00,19960,19960,19945,19945,21
25/05/2009,16:06:00,19950,19955,19945,19950,28
25/05/2009,16:07:00,19955,19965,19950,19950,29
25/05/2009,16:08:00,19950,19955,19950,19950,11
25/05/2009,16:09:00,19950,19950,19935,19940,43
25/05/2009,16:10:00,19945,19945,19930,19940,21
25/05/2009,16:11:00,19945,19955,19945,19950,35
25/05/2009,16:12:00,19950,19950,19945,19945,9
25/05/2009,16:13:00,19945,19950,19945,19950,5
25/05/2009,16:14:00,19945,19950,19945,19950,13
25/05/2009,16:15:00,19950,19990,19950,19990,78
25/05/2009,16:16:00,19990,19990,19980,19985,26
25/05/2009,16:17:00,19980,19985,19980,19980,7
25/05/2009,16:18:00,19980,19990,19980,19990,8
25/05/2009,16:19:00,19985,19990,19985,19990,12
25/05/2009,16:20:00,19985,20005,19985,20005,54
25/05/2009,16:21:00,20000,20020,20000,20010,41
25/05/2009,16:22:00,20010,20015,19995,20000,27
25/05/2009,16:23:00,20000,20000,19985,19985,28
25/05/2009,16:24:00,19985,19990,19985,19985,5
25/05/2009,16:25:00,19995,19995,19980,19990,21
25/05/2009,16:26:00,19980,19985,19980,19980,8
25/05/2009,16:27:00,19980,19985,19975,19980,25
25/05/2009,16:28:00,19985,19990,19985,19990,9
25/05/2009,16:29:00,19995,20005,19995,20000,30
25/05/2009,16:30:00,20010,20020,20010,20015,20
25/05/2009,16:31:00,20015,20015,20010,20010,17
25/05/2009,16:32:00,20010,20015,20010,20010,24
25/05/2009,16:33:00,20010,20015,20010,20015,4
25/05/2009,16:34:00,20010,20020,20000,20000,24
25/05/2009,16:35:00,19995,20005,19995,19995,26
25/05/2009,16:36:00,19990,19995,19990,19995,6
25/05/2009,16:37:00,19995,19995,19995,19995,3
25/05/2009,16:38:00,20000,20000,19995,19995,15
25/05/2009,16:39:00,19995,20000,19995,19995,8
25/05/2009,16:40:00,20000,20015,20000,20015,14
25/05/2009,16:41:00,20015,20020,20015,20020,34
25/05/2009,16:42:00,20015,20020,20010,20010,33
25/05/2009,16:43:00,20015,20050,20015,20040,86
25/05/2009,16:44:00,20040,20050,20030,20045,31
25/05/2009,16:45:00,20040,20040,20040,20040,8
25/05/2009,16:46:00,20040,20040,20035,20040,5
25/05/2009,16:47:00,20035,20040,20030,20035,18
25/05/2009,16:48:00,20035,20035,20030,20035,9
25/05/2009,16:49:00,20030,20030,20030,20030,2
25/05/2009,16:50:00,20030,20030,20030,20030,4
25/05/2009,16:51:00,20035,20045,20035,20040,20
25/05/2009,16:52:00,20040,20045,20025,20025,36
25/05/2009,16:53:00,20025,20025,20015,20015,30
25/05/2009,16:54:00,20020,20020,20015,20020,12
25/05/2009,16:55:00,20015,20015,19990,19990,39
25/05/2009,16:56:00,19990,19990,19965,19970,42
25/05/2009,16:57:00,19970,19975,19965,19975,8
25/05/2009,16:58:00,19980,19995,19980,19990,6
25/05/2009,16:59:00,19990,19990,19980,19990,13
25/05/2009,17:00:00,19985,19995,19985,19990,11
25/05/2009,17:01:00,19990,20005,19990,19995,21
25/05/2009,17:02:00,19995,20000,19995,20000,8
25/05/2009,17:03:00,19995,19995,19990,19990,4
25/05/2009,17:04:00,19985,19990,19985,19985,9
25/05/2009,17:05:00,19985,19985,19975,19975,13
25/05/2009,17:06:00,19970,19970,19965,19970,18
25/05/2009,17:07:00,19970,19970,19970,19970,103
25/05/2009,17:08:00,19970,19970,19950,19965,34
25/05/2009,17:09:00,19960,19960,19955,19955,18
25/05/2009,17:10:00,19950,19955,19945,19945,27
25/05/2009,17:11:00,19945,19955,19940,19950,20
25/05/2009,17:12:00,19945,19950,19945,19950,10
25/05/2009,17:13:00,19945,19955,19945,19955,18
25/05/2009,17:14:00,19960,19975,19960,19970,57
25/05/2009,17:15:00,19970,19995,19970,19985,39
25/05/2009,17:16:00,19995,20005,19985,19995,19
25/05/2009,17:17:00,20000,20005,19995,19995,12
25/05/2009,17:18:00,20000,20000,19995,19995,3
25/05/2009,17:19:00,19995,20000,19990,19990,12
25/05/2009,17:20:00,20005,20005,19985,19985,9
25/05/2009,17:21:00,19995,20000,19995,19995,3
25/05/2009,17:22:00,20000,20000,19990,20000,4
25/05/2009,17:23:00,20000,20000,19990,19995,4
25/05/2009,17:24:00,19995,20010,19995,20010,26
25/05/2009,17:25:00,20010,20015,20000,20000,118
25/05/2009,17:26:00,20000,20005,19990,19995,16
25/05/2009,17:27:00,19995,20015,19990,20005,13
25/05/2009,17:28:00,19995,19995,19990,19995,12
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