DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
28/05/2009,09.00.00,20050,20070,20015,20020,107
28/05/2009,09.01.00,20025,20035,20000,20020,73
28/05/2009,09.02.00,20005,20030,20005,20030,41
28/05/2009,09.03.00,20025,20025,20005,20015,46
28/05/2009,09.04.00,20015,20040,20015,20020,62
28/05/2009,09.05.00,20015,20080,20010,20070,179
28/05/2009,09.06.00,20080,20085,20055,20060,61
28/05/2009,09.07.00,20060,20080,20045,20070,53
28/05/2009,09.08.00,20070,20105,20070,20090,91
28/05/2009,09.09.00,20090,20110,20080,20110,72
28/05/2009,09.10.00,20100,20115,20100,20110,35
28/05/2009,09.11.00,20110,20125,20080,20095,51
28/05/2009,09.12.00,20095,20100,20090,20090,21
28/05/2009,09.13.00,20095,20120,20095,20110,34
28/05/2009,09.14.00,20115,20120,20090,20090,31
28/05/2009,09.15.00,20090,20090,20070,20075,53
28/05/2009,09.16.00,20080,20085,20075,20080,22
28/05/2009,09.17.00,20080,20095,20075,20090,29
28/05/2009,09.18.00,20085,20110,20075,20100,92
28/05/2009,09.19.00,20105,20110,20100,20105,20
28/05/2009,09.20.00,20105,20135,20100,20110,78
28/05/2009,09.21.00,20115,20115,20100,20115,42
28/05/2009,09.22.00,20115,20130,20115,20125,21
28/05/2009,09.23.00,20130,20145,20130,20140,30
28/05/2009,09.24.00,20135,20175,20135,20165,117
28/05/2009,09.25.00,20165,20170,20145,20170,71
28/05/2009,09.26.00,20165,20185,20160,20175,68
28/05/2009,09.27.00,20180,20195,20175,20185,36
28/05/2009,09.28.00,20185,20185,20165,20175,29
28/05/2009,09.29.00,20175,20195,20175,20190,36
28/05/2009,09.30.00,20185,20195,20175,20180,31
28/05/2009,09.31.00,20180,20180,20170,20175,19
28/05/2009,09.32.00,20175,20180,20150,20165,56
28/05/2009,09.33.00,20165,20185,20165,20185,29
28/05/2009,09.34.00,20185,20185,20165,20165,19
28/05/2009,09.35.00,20160,20160,20145,20150,31
28/05/2009,09.36.00,20150,20165,20140,20160,25
28/05/2009,09.37.00,20165,20185,20160,20185,27
28/05/2009,09.38.00,20180,20180,20170,20175,22
28/05/2009,09.39.00,20180,20185,20165,20180,38
28/05/2009,09.40.00,20165,20180,20165,20175,14
28/05/2009,09.41.00,20180,20195,20180,20195,29
28/05/2009,09.42.00,20190,20190,20185,20190,24
28/05/2009,09.43.00,20195,20215,20190,20205,75
28/05/2009,09.44.00,20205,20210,20180,20180,29
28/05/2009,09.45.00,20180,20190,20180,20185,14
28/05/2009,09.46.00,20180,20180,20155,20160,53
28/05/2009,09.47.00,20160,20185,20160,20175,37
28/05/2009,09.48.00,20175,20195,20175,20190,27
28/05/2009,09.49.00,20185,20195,20185,20190,10
28/05/2009,09.50.00,20195,20195,20185,20185,9
28/05/2009,09.51.00,20180,20190,20175,20190,10
28/05/2009,09.52.00,20190,20190,20175,20175,24
28/05/2009,09.53.00,20175,20180,20165,20165,17
28/05/2009,09.54.00,20160,20175,20160,20170,12
28/05/2009,09.55.00,20165,20170,20135,20135,52
28/05/2009,09.56.00,20140,20140,20130,20130,26
28/05/2009,09.57.00,20130,20155,20130,20145,18
28/05/2009,09.58.00,20140,20150,20135,20140,17
28/05/2009,09.59.00,20145,20150,20125,20130,32
28/05/2009,10.00.00,20130,20135,20100,20110,54
28/05/2009,10.01.00,20110,20125,20100,20125,22
28/05/2009,10.02.00,20120,20135,20120,20135,12
28/05/2009,10.03.00,20125,20130,20120,20120,6
28/05/2009,10.04.00,20125,20125,20110,20115,6
28/05/2009,10.05.00,20120,20120,20105,20105,5
28/05/2009,10.06.00,20105,20115,20085,20100,36
28/05/2009,10.07.00,20090,20100,20080,20100,31
28/05/2009,10.08.00,20100,20120,20100,20105,57
28/05/2009,10.09.00,20105,20135,20105,20125,41
28/05/2009,10.10.00,20125,20130,20125,20130,8
28/05/2009,10.11.00,20130,20140,20125,20135,39
28/05/2009,10.12.00,20130,20130,20115,20130,20
28/05/2009,10.13.00,20125,20135,20120,20130,6
28/05/2009,10.14.00,20115,20115,20095,20100,25
28/05/2009,10.15.00,20095,20095,20085,20085,38
28/05/2009,10.16.00,20085,20090,20085,20090,11
28/05/2009,10.17.00,20090,20100,20080,20095,24
28/05/2009,10.18.00,20085,20090,20085,20090,19
28/05/2009,10.19.00,20080,20095,20080,20080,39
28/05/2009,10.20.00,20080,20100,20080,20100,19
28/05/2009,10.21.00,20095,20105,20095,20105,2
28/05/2009,10.22.00,20105,20120,20105,20110,32
28/05/2009,10.23.00,20115,20115,20115,20115,2
28/05/2009,10.24.00,20110,20115,20095,20095,38
28/05/2009,10.25.00,20095,20100,20095,20100,16
28/05/2009,10.26.00,20100,20100,20090,20095,16
28/05/2009,10.27.00,20090,20095,20085,20095,34
28/05/2009,10.28.00,20090,20100,20090,20100,9
28/05/2009,10.29.00,20105,20110,20105,20110,6
28/05/2009,10.30.00,20110,20110,20100,20110,46
28/05/2009,10.31.00,20115,20120,20110,20110,8
28/05/2009,10.32.00,20110,20110,20105,20105,4
28/05/2009,10.33.00,20105,20115,20105,20110,12
28/05/2009,10.34.00,20100,20105,20095,20105,8
28/05/2009,10.35.00,20105,20105,20080,20080,13
28/05/2009,10.36.00,20075,20075,20065,20065,49
28/05/2009,10.37.00,20070,20080,20070,20075,16
28/05/2009,10.38.00,20075,20090,20075,20090,11
28/05/2009,10.39.00,20095,20110,20095,20100,14
28/05/2009,10.40.00,20095,20095,20090,20095,9
28/05/2009,10.41.00,20095,20100,20080,20080,13
28/05/2009,10.42.00,20075,20080,20075,20080,5
28/05/2009,10.43.00,20085,20090,20085,20090,9
28/05/2009,10.44.00,20085,20085,20085,20085,2
28/05/2009,10.45.00,20075,20075,20060,20070,34
28/05/2009,10.46.00,20065,20080,20065,20075,12
28/05/2009,10.47.00,20070,20100,20070,20100,44
28/05/2009,10.48.00,20100,20100,20100,20100,14
28/05/2009,10.49.00,20110,20110,20105,20110,6
28/05/2009,10.50.00,20115,20125,20115,20125,27
28/05/2009,10.51.00,20125,20130,20125,20125,13
28/05/2009,10.52.00,20120,20125,20115,20125,13
28/05/2009,10.53.00,20125,20125,20115,20115,7
28/05/2009,10.54.00,20110,20110,20110,20110,1
28/05/2009,10.55.00,20110,20110,20105,20110,19
28/05/2009,10.56.00,20115,20125,20115,20125,5
28/05/2009,10.57.00,20110,20110,20105,20105,8
28/05/2009,10.58.00,20115,20135,20115,20125,16
28/05/2009,11.00.00,20130,20135,20120,20120,20
28/05/2009,11.01.00,20125,20135,20125,20135,4
28/05/2009,11.02.00,20140,20140,20135,20140,12
28/05/2009,11.03.00,20140,20160,20140,20155,82
28/05/2009,11.04.00,20155,20165,20155,20160,26
28/05/2009,11.05.00,20160,20160,20155,20155,7
28/05/2009,11.06.00,20155,20155,20145,20155,15
28/05/2009,11.07.00,20155,20160,20150,20150,11
28/05/2009,11.08.00,20145,20155,20140,20155,22
28/05/2009,11.09.00,20155,20160,20155,20160,10
28/05/2009,11.10.00,20160,20165,20160,20160,7
28/05/2009,11.11.00,20165,20165,20155,20155,7
28/05/2009,11.12.00,20165,20165,20160,20160,3
28/05/2009,11.13.00,20165,20165,20160,20160,7
28/05/2009,11.14.00,20155,20165,20155,20165,6
28/05/2009,11.15.00,20165,20195,20165,20195,82
28/05/2009,11.16.00,20190,20215,20190,20200,69
28/05/2009,11.17.00,20200,20200,20200,20200,12
28/05/2009,11.18.00,20200,20200,20195,20200,16
28/05/2009,11.19.00,20200,20215,20195,20215,20
28/05/2009,11.20.00,20220,20230,20210,20230,55
28/05/2009,11.21.00,20225,20225,20215,20215,24
28/05/2009,11.22.00,20215,20215,20205,20210,12
28/05/2009,11.23.00,20215,20230,20215,20220,17
28/05/2009,11.24.00,20225,20235,20225,20230,28
28/05/2009,11.25.00,20230,20240,20230,20240,88
28/05/2009,11.26.00,20235,20235,20225,20225,20
28/05/2009,11.27.00,20220,20220,20215,20220,8
28/05/2009,11.28.00,20215,20215,20215,20215,3
28/05/2009,11.29.00,20215,20225,20215,20220,10
28/05/2009,11.30.00,20220,20220,20220,20220,5
28/05/2009,11.31.00,20225,20230,20225,20225,4
28/05/2009,11.32.00,20225,20235,20225,20230,13
28/05/2009,11.33.00,20230,20230,20220,20220,7
28/05/2009,11.34.00,20220,20220,20215,20220,14
28/05/2009,11.35.00,20215,20225,20215,20220,17
28/05/2009,11.36.00,20220,20220,20210,20210,20
28/05/2009,11.37.00,20210,20215,20190,20190,38
28/05/2009,11.38.00,20190,20195,20185,20195,10
28/05/2009,11.39.00,20200,20205,20200,20205,4
28/05/2009,11.40.00,20200,20205,20200,20205,4
28/05/2009,11.41.00,20210,20210,20205,20205,4
28/05/2009,11.42.00,20215,20220,20215,20220,10
28/05/2009,11.43.00,20220,20230,20220,20220,20
28/05/2009,11.44.00,20220,20220,20210,20220,8
28/05/2009,11.45.00,20225,20225,20215,20220,254
28/05/2009,11.46.00,20225,20230,20225,20225,12
28/05/2009,11.47.00,20230,20230,20210,20210,23
28/05/2009,11.48.00,20210,20210,20200,20200,22
28/05/2009,11.49.00,20205,20225,20205,20225,14
28/05/2009,11.50.00,20220,20220,20205,20210,11
28/05/2009,11.51.00,20215,20225,20215,20225,6
28/05/2009,11.52.00,20225,20225,20215,20220,5
28/05/2009,11.53.00,20225,20230,20225,20230,6
28/05/2009,11.54.00,20230,20230,20220,20220,9
28/05/2009,11.55.00,20220,20220,20215,20220,9
28/05/2009,11.57.00,20225,20230,20220,20225,257
28/05/2009,11.58.00,20220,20220,20215,20215,10
28/05/2009,11.59.00,20220,20230,20215,20230,11
28/05/2009,12.00.00,20220,20230,20215,20230,10
28/05/2009,12.01.00,20220,20230,20215,20230,10
28/05/2009,12.02.00,20220,20220,20215,20215,11
28/05/2009,12.03.00,20210,20210,20195,20195,20
28/05/2009,12.04.00,20195,20195,20175,20190,71
28/05/2009,12.05.00,20185,20195,20185,20195,5
28/05/2009,12.06.00,20195,20200,20195,20200,9
28/05/2009,12.07.00,20190,20205,20190,20200,9
28/05/2009,12.08.00,20200,20205,20200,20205,3
28/05/2009,12.09.00,20195,20195,20195,20195,5
28/05/2009,12.11.00,20200,20200,20200,20200,1
28/05/2009,12.12.00,20200,20205,20200,20205,2
28/05/2009,12.13.00,20200,20200,20195,20200,4
28/05/2009,12.14.00,20195,20195,20195,20195,1
28/05/2009,12.15.00,20190,20190,20185,20190,7
28/05/2009,12.16.00,20180,20190,20180,20190,13
28/05/2009,12.17.00,20190,20190,20185,20185,2
28/05/2009,12.18.00,20190,20195,20190,20195,5
28/05/2009,12.19.00,20190,20190,20175,20180,16
28/05/2009,12.20.00,20180,20180,20165,20165,33
28/05/2009,12.21.00,20160,20165,20150,20155,27
28/05/2009,12.22.00,20155,20165,20150,20160,25
28/05/2009,12.23.00,20170,20170,20160,20170,6
28/05/2009,12.24.00,20170,20175,20160,20160,18
28/05/2009,12.25.00,20165,20165,20155,20165,14
28/05/2009,12.26.00,20170,20170,20165,20165,2
28/05/2009,12.27.00,20175,20175,20175,20175,7
28/05/2009,12.28.00,20180,20190,20180,20190,15
28/05/2009,12.29.00,20190,20190,20175,20180,9
28/05/2009,12.30.00,20190,20190,20175,20185,9
28/05/2009,12.32.00,20185,20185,20185,20185,2
28/05/2009,12.33.00,20180,20180,20180,20180,1
28/05/2009,12.34.00,20190,20190,20175,20180,5
28/05/2009,12.35.00,20170,20170,20170,20170,14
28/05/2009,12.36.00,20170,20180,20170,20180,17
28/05/2009,12.37.00,20180,20190,20180,20190,2
28/05/2009,12.39.00,20175,20175,20170,20170,6
28/05/2009,12.40.00,20165,20175,20160,20160,12
28/05/2009,12.41.00,20170,20170,20165,20165,2
28/05/2009,12.42.00,20170,20170,20170,20170,3
28/05/2009,12.43.00,20175,20175,20165,20165,4
28/05/2009,12.44.00,20160,20160,20155,20160,18
28/05/2009,12.45.00,20165,20165,20160,20160,3
28/05/2009,12.46.00,20165,20165,20165,20165,2
28/05/2009,12.47.00,20160,20170,20160,20170,10
28/05/2009,12.48.00,20160,20160,20150,20150,3
28/05/2009,12.50.00,20160,20170,20160,20170,5
28/05/2009,12.51.00,20170,20170,20165,20165,2
28/05/2009,12.53.00,20160,20160,20160,20160,1
28/05/2009,12.54.00,20160,20160,20160,20160,3
28/05/2009,12.55.00,20170,20170,20170,20170,4
28/05/2009,12.56.00,20170,20170,20160,20160,18
28/05/2009,12.57.00,20155,20155,20135,20145,16
28/05/2009,12.59.00,20155,20155,20155,20155,1
28/05/2009,13.00.00,20155,20165,20155,20165,7
28/05/2009,13.01.00,20160,20170,20160,20170,5
28/05/2009,13.04.00,20160,20160,20155,20155,6
28/05/2009,13.05.00,20160,20175,20160,20175,17
28/05/2009,13.06.00,20175,20180,20170,20180,7
28/05/2009,13.07.00,20180,20180,20175,20175,11
28/05/2009,13.08.00,20170,20170,20170,20170,6
28/05/2009,13.09.00,20170,20170,20160,20160,11
28/05/2009,13.10.00,20170,20170,20170,20170,1
28/05/2009,13.12.00,20170,20170,20165,20165,4
28/05/2009,13.13.00,20165,20165,20165,20165,3
28/05/2009,13.15.00,20175,20185,20175,20185,11
28/05/2009,13.16.00,20185,20190,20185,20190,14
28/05/2009,13.17.00,20185,20185,20185,20185,2
28/05/2009,13.18.00,20185,20185,20180,20180,8
28/05/2009,13.20.00,20185,20185,20180,20180,3
28/05/2009,13.21.00,20180,20180,20180,20180,5
28/05/2009,13.22.00,20185,20185,20185,20185,1
28/05/2009,13.23.00,20190,20190,20180,20180,6
28/05/2009,13.24.00,20175,20175,20175,20175,3
28/05/2009,13.25.00,20180,20180,20170,20170,14
28/05/2009,13.26.00,20165,20175,20165,20175,6
28/05/2009,13.27.00,20170,20170,20155,20170,14
28/05/2009,13.29.00,20165,20175,20165,20175,3
28/05/2009,13.30.00,20175,20185,20175,20185,11
28/05/2009,13.31.00,20185,20185,20185,20185,1
28/05/2009,13.32.00,20185,20185,20180,20180,3
28/05/2009,13.33.00,20180,20180,20180,20180,2
28/05/2009,13.34.00,20175,20175,20175,20175,2
28/05/2009,13.35.00,20180,20185,20180,20185,4
28/05/2009,13.36.00,20185,20185,20185,20185,3
28/05/2009,13.37.00,20185,20190,20185,20190,3
28/05/2009,13.38.00,20190,20200,20190,20200,23
28/05/2009,13.39.00,20200,20200,20190,20190,11
28/05/2009,13.40.00,20180,20180,20180,20180,1
28/05/2009,13.41.00,20175,20175,20175,20175,3
28/05/2009,13.42.00,20170,20180,20165,20165,16
28/05/2009,13.43.00,20170,20180,20165,20170,7
28/05/2009,13.44.00,20170,20175,20170,20175,5
28/05/2009,13.47.00,20170,20170,20160,20160,13
28/05/2009,13.48.00,20160,20160,20160,20160,5
28/05/2009,13.49.00,20160,20160,20155,20155,19
28/05/2009,13.50.00,20150,20155,20145,20155,19
28/05/2009,13.51.00,20145,20145,20135,20135,17
28/05/2009,13.52.00,20130,20140,20125,20130,24
28/05/2009,13.53.00,20130,20130,20130,20130,4
28/05/2009,13.54.00,20130,20130,20130,20130,4
28/05/2009,13.55.00,20130,20130,20120,20120,3
28/05/2009,13.56.00,20120,20120,20105,20115,28
28/05/2009,13.57.00,20105,20120,20100,20120,18
28/05/2009,13.58.00,20130,20135,20125,20135,11
28/05/2009,13.59.00,20125,20125,20110,20110,13
28/05/2009,14.00.00,20110,20110,20100,20110,12
28/05/2009,14.01.00,20110,20130,20105,20120,29
28/05/2009,14.02.00,20115,20130,20115,20130,8
28/05/2009,14.03.00,20130,20135,20125,20125,9
28/05/2009,14.04.00,20120,20125,20120,20125,2
28/05/2009,14.07.00,20130,20130,20130,20130,2
28/05/2009,14.08.00,20135,20135,20135,20135,1
28/05/2009,14.09.00,20135,20140,20135,20135,13
28/05/2009,14.10.00,20135,20155,20135,20150,24
28/05/2009,14.11.00,20145,20145,20135,20135,18
28/05/2009,14.12.00,20140,20145,20140,20145,53
28/05/2009,14.13.00,20140,20140,20130,20130,19
28/05/2009,14.14.00,20130,20130,20130,20130,3
28/05/2009,14.15.00,20130,20130,20115,20120,26
28/05/2009,14.16.00,20115,20115,20105,20105,62
28/05/2009,14.17.00,20105,20115,20105,20110,28
28/05/2009,14.18.00,20100,20105,20100,20105,15
28/05/2009,14.19.00,20100,20100,20070,20085,101
28/05/2009,14.20.00,20085,20090,20075,20090,56
28/05/2009,14.21.00,20090,20090,20075,20085,86
28/05/2009,14.22.00,20080,20080,20080,20080,10
28/05/2009,14.23.00,20085,20085,20085,20085,1
28/05/2009,14.24.00,20085,20100,20080,20100,31
28/05/2009,14.25.00,20095,20095,20090,20090,2
28/05/2009,14.26.00,20095,20100,20095,20100,9
28/05/2009,14.27.00,20100,20105,20095,20105,24
28/05/2009,14.28.00,20110,20110,20105,20110,15
28/05/2009,14.29.00,20105,20115,20100,20100,18
28/05/2009,14.30.00,20105,20135,20105,20110,78
28/05/2009,14.31.00,20105,20105,20075,20090,83
28/05/2009,14.32.00,20100,20110,20085,20110,49
28/05/2009,14.33.00,20115,20120,20105,20115,9
28/05/2009,14.34.00,20115,20115,20095,20105,23
28/05/2009,14.35.00,20105,20115,20100,20115,12
28/05/2009,14.36.00,20120,20130,20115,20115,16
28/05/2009,14.37.00,20125,20125,20110,20115,14
28/05/2009,14.38.00,20125,20135,20125,20135,10
28/05/2009,14.39.00,20135,20135,20135,20135,4
28/05/2009,14.40.00,20140,20145,20130,20145,32
28/05/2009,14.41.00,20135,20135,20120,20125,11
28/05/2009,14.42.00,20125,20130,20125,20130,6
28/05/2009,14.43.00,20130,20130,20125,20125,4
28/05/2009,14.44.00,20130,20130,20130,20130,1
28/05/2009,14.45.00,20135,20165,20130,20160,29
28/05/2009,14.46.00,20155,20155,20150,20150,9
28/05/2009,14.47.00,20155,20165,20155,20155,9
28/05/2009,14.48.00,20160,20170,20160,20165,26
28/05/2009,14.49.00,20165,20165,20155,20155,12
28/05/2009,14.50.00,20160,20165,20155,20160,8
28/05/2009,14.51.00,20160,20160,20150,20150,9
28/05/2009,14.52.00,20155,20160,20155,20160,4
28/05/2009,14.53.00,20150,20150,20140,20140,21
28/05/2009,14.54.00,20135,20140,20135,20135,18
28/05/2009,14.55.00,20130,20140,20130,20140,10
28/05/2009,14.56.00,20135,20135,20135,20135,4
28/05/2009,14.57.00,20135,20135,20135,20135,2
28/05/2009,14.58.00,20140,20140,20130,20130,4
28/05/2009,14.59.00,20140,20140,20135,20135,3
28/05/2009,15.00.00,20145,20150,20140,20140,8
28/05/2009,15.01.00,20135,20140,20115,20140,37
28/05/2009,15.02.00,20130,20140,20130,20130,8
28/05/2009,15.03.00,20120,20130,20120,20120,12
28/05/2009,15.04.00,20125,20140,20125,20135,11
28/05/2009,15.05.00,20130,20145,20130,20145,5
28/05/2009,15.06.00,20145,20145,20140,20145,4
28/05/2009,15.07.00,20145,20150,20145,20150,12
28/05/2009,15.08.00,20145,20150,20145,20150,4
28/05/2009,15.09.00,20140,20155,20140,20155,12
28/05/2009,15.10.00,20160,20160,20155,20155,5
28/05/2009,15.11.00,20160,20165,20160,20165,5
28/05/2009,15.12.00,20165,20170,20165,20170,9
28/05/2009,15.13.00,20170,20185,20170,20175,63
28/05/2009,15.14.00,20175,20180,20175,20180,2
28/05/2009,15.15.00,20180,20210,20180,20200,122
28/05/2009,15.16.00,20200,20225,20195,20215,38
28/05/2009,15.17.00,20225,20260,20225,20230,108
28/05/2009,15.18.00,20240,20245,20230,20245,25
28/05/2009,15.19.00,20245,20250,20230,20240,30
28/05/2009,15.20.00,20235,20255,20235,20255,32
28/05/2009,15.21.00,20255,20275,20250,20265,38
28/05/2009,15.22.00,20270,20270,20260,20270,41
28/05/2009,15.23.00,20270,20270,20255,20255,16
28/05/2009,15.24.00,20265,20265,20255,20255,16
28/05/2009,15.25.00,20255,20280,20255,20275,45
28/05/2009,15.26.00,20280,20285,20275,20275,14
28/05/2009,15.27.00,20270,20295,20270,20280,35
28/05/2009,15.28.00,20270,20280,20265,20270,23
28/05/2009,15.29.00,20275,20290,20265,20290,13
28/05/2009,15.30.00,20290,20300,20275,20290,39
28/05/2009,15.31.00,20285,20335,20280,20320,101
28/05/2009,15.32.00,20325,20335,20320,20320,65
28/05/2009,15.33.00,20330,20330,20295,20305,46
28/05/2009,15.34.00,20310,20310,20270,20280,75
28/05/2009,15.35.00,20275,20275,20255,20275,40
28/05/2009,15.36.00,20285,20300,20265,20275,24
28/05/2009,15.37.00,20280,20290,20265,20275,25
28/05/2009,15.38.00,20270,20280,20260,20265,21
28/05/2009,15.39.00,20270,20300,20270,20300,31
28/05/2009,15.40.00,20300,20335,20295,20305,92
28/05/2009,15.41.00,20305,20315,20285,20295,63
28/05/2009,15.42.00,20295,20310,20285,20300,28
28/05/2009,15.43.00,20280,20320,20280,20295,41
28/05/2009,15.44.00,20295,20295,20280,20290,12
28/05/2009,15.45.00,20290,20320,20290,20300,25
28/05/2009,15.46.00,20300,20315,20295,20315,18
28/05/2009,15.47.00,20310,20310,20280,20295,34
28/05/2009,15.48.00,20295,20300,20280,20295,24
28/05/2009,15.49.00,20280,20295,20275,20280,19
28/05/2009,15.50.00,20285,20295,20285,20295,10
28/05/2009,15.51.00,20290,20290,20270,20270,10
28/05/2009,15.52.00,20270,20280,20260,20280,23
28/05/2009,15.53.00,20280,20290,20275,20280,26
28/05/2009,15.54.00,20275,20275,20265,20270,8
28/05/2009,15.55.00,20275,20285,20270,20270,6
28/05/2009,15.56.00,20270,20270,20220,20230,97
28/05/2009,15.57.00,20230,20235,20210,20230,31
28/05/2009,15.58.00,20230,20250,20230,20250,34
28/05/2009,15.59.00,20250,20255,20250,20255,24
28/05/2009,16.00.00,20245,20245,20155,20170,128
28/05/2009,16.01.00,20170,20200,20170,20185,58
28/05/2009,16.02.00,20175,20175,20150,20155,83
28/05/2009,16.03.00,20155,20175,20155,20165,48
28/05/2009,16.04.00,20160,20170,20155,20170,15
28/05/2009,16.05.00,20165,20185,20155,20155,34
28/05/2009,16.06.00,20150,20150,20115,20115,108
28/05/2009,16.07.00,20115,20125,20100,20110,61
28/05/2009,16.08.00,20110,20125,20110,20110,34
28/05/2009,16.09.00,20115,20145,20115,20130,25
28/05/2009,16.10.00,20125,20125,20045,20060,130
28/05/2009,16.11.00,20060,20065,20040,20065,74
28/05/2009,16.12.00,20065,20075,20035,20065,65
28/05/2009,16.13.00,20065,20090,20065,20075,37
28/05/2009,16.14.00,20085,20090,20060,20090,41
28/05/2009,16.15.00,20080,20085,20055,20080,91
28/05/2009,16.16.00,20080,20090,20075,20080,28
28/05/2009,16.17.00,20085,20085,20040,20065,41
28/05/2009,16.18.00,20060,20060,20005,20045,174
28/05/2009,16.19.00,20045,20075,20045,20070,54
28/05/2009,16.20.00,20060,20060,20040,20055,58
28/05/2009,16.21.00,20060,20080,20060,20070,57
28/05/2009,16.22.00,20065,20065,20045,20065,41
28/05/2009,16.23.00,20060,20075,20050,20055,28
28/05/2009,16.24.00,20050,20050,20005,20015,94
28/05/2009,16.25.00,20015,20040,19950,19980,157
28/05/2009,16.26.00,19980,19985,19950,19955,164
28/05/2009,16.27.00,19950,19985,19950,19970,69
28/05/2009,16.28.00,19975,20005,19975,20005,51
28/05/2009,16.29.00,20010,20015,20000,20010,28
28/05/2009,16.30.00,20000,20015,19980,20010,73
28/05/2009,16.31.00,20010,20020,19970,19995,74
28/05/2009,16.32.00,20000,20000,19975,19980,31
28/05/2009,16.33.00,19975,20005,19975,19990,26
28/05/2009,16.34.00,20000,20020,19995,19995,32
28/05/2009,16.35.00,20000,20050,20000,20045,66
28/05/2009,16.36.00,20040,20060,20035,20050,45
28/05/2009,16.37.00,20045,20055,20020,20020,43
28/05/2009,16.38.00,20015,20045,20010,20040,23
28/05/2009,16.39.00,20045,20050,20025,20025,17
28/05/2009,16.40.00,20030,20035,20010,20015,23
28/05/2009,16.41.00,20020,20045,20010,20045,34
28/05/2009,16.42.00,20050,20090,20050,20055,79
28/05/2009,16.43.00,20050,20070,20040,20070,14
28/05/2009,16.44.00,20070,20085,20065,20085,26
28/05/2009,16.45.00,20090,20090,20070,20075,12
28/05/2009,16.46.00,20070,20070,20055,20065,13
28/05/2009,16.47.00,20065,20080,20050,20065,25
28/05/2009,16.48.00,20065,20065,20055,20065,9
28/05/2009,16.49.00,20060,20085,20060,20070,19
28/05/2009,16.50.00,20065,20090,20065,20080,22
28/05/2009,16.51.00,20075,20080,20070,20075,14
28/05/2009,16.52.00,20070,20075,20060,20065,19
28/05/2009,16.53.00,20065,20065,20040,20060,34
28/05/2009,16.54.00,20055,20060,20045,20050,14
28/05/2009,16.55.00,20055,20080,20055,20070,31
28/05/2009,16.56.00,20065,20080,20060,20080,20
28/05/2009,16.57.00,20075,20085,20055,20085,26
28/05/2009,16.58.00,20090,20090,20070,20090,34
28/05/2009,16.59.00,20090,20100,20090,20100,43
28/05/2009,17.00.00,20100,20130,20095,20125,60
28/05/2009,17.01.00,20120,20120,20110,20110,12
28/05/2009,17.02.00,20105,20120,20105,20105,24
28/05/2009,17.03.00,20110,20135,20110,20125,536
28/05/2009,17.04.00,20125,20135,20115,20135,20
28/05/2009,17.05.00,20135,20170,20130,20150,110
28/05/2009,17.06.00,20155,20155,20140,20140,19
28/05/2009,17.07.00,20150,20180,20140,20170,40
28/05/2009,17.08.00,20165,20175,20155,20175,30
28/05/2009,17.09.00,20170,20175,20165,20165,11
28/05/2009,17.10.00,20160,20170,20150,20150,20
28/05/2009,17.11.00,20155,20160,20135,20150,27
28/05/2009,17.12.00,20140,20165,20140,20160,12
28/05/2009,17.13.00,20165,20165,20135,20140,18
28/05/2009,17.14.00,20135,20150,20130,20140,19
28/05/2009,17.15.00,20145,20165,20145,20165,35
28/05/2009,17.16.00,20165,20175,20165,20165,35
28/05/2009,17.17.00,20170,20200,20170,20200,39
28/05/2009,17.18.00,20190,20195,20165,20165,19
28/05/2009,17.19.00,20175,20180,20165,20165,19
28/05/2009,17.20.00,20175,20180,20170,20180,18
28/05/2009,17.21.00,20170,20180,20155,20155,19
28/05/2009,17.22.00,20150,20175,20150,20175,18
28/05/2009,17.23.00,20175,20185,20175,20180,17
28/05/2009,17.24.00,20170,20185,20160,20170,15
28/05/2009,17.25.00,20180,20190,20170,20175,48
28/05/2009,17.26.00,20175,20185,20165,20170,63
28/05/2009,17.27.00,20170,20180,20170,20180,18
28/05/2009,17.28.00,20165,20170,20150,20150,35
28/05/2009,17.29.00,20150,20150,20125,20145,102
28/05/2009,17.30.00,20150,20155,20130,20130,60
28/05/2009,17.31.00,20130,20140,20125,20125,30
28/05/2009,17.32.00,20125,20130,20120,20130,14
28/05/2009,17.33.00,20125,20145,20125,20145,9
28/05/2009,17.34.00,20145,20160,20140,20145,31
28/05/2009,17.35.00,20135,20150,20130,20145,16
28/05/2009,17.36.00,20140,20155,20140,20155,24
28/05/2009,17.37.00,20155,20155,20135,20150,27
28/05/2009,17.38.00,20155,20155,20145,20145,14
28/05/2009,17.39.00,20145,20155,20140,20140,52