DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
29/05/2009,09:00:00,20335,20370,20320,20330,146
29/05/2009,09:01:00,20330,20355,20305,20335,85
29/05/2009,09:02:00,20325,20335,20305,20335,44
29/05/2009,09:03:00,20325,20335,20290,20290,38
29/05/2009,09:04:00,20295,20320,20290,20320,67
29/05/2009,09:05:00,20325,20340,20300,20330,185
29/05/2009,09:06:00,20330,20350,20330,20335,77
29/05/2009,09:07:00,20330,20335,20320,20325,88
29/05/2009,09:08:00,20320,20335,20320,20330,30
29/05/2009,09:09:00,20335,20350,20320,20325,57
29/05/2009,09:10:00,20330,20340,20325,20335,54
29/05/2009,09:11:00,20335,20350,20330,20330,50
29/05/2009,09:12:00,20340,20340,20305,20320,54
29/05/2009,09:13:00,20315,20330,20310,20310,24
29/05/2009,09:14:00,20305,20310,20290,20290,47
29/05/2009,09:15:00,20290,20305,20290,20290,52
29/05/2009,09:16:00,20290,20295,20290,20295,9
29/05/2009,09:17:00,20295,20305,20295,20295,12
29/05/2009,09:18:00,20305,20305,20290,20290,15
29/05/2009,09:19:00,20290,20295,20265,20275,59
29/05/2009,09:20:00,20270,20275,20240,20260,76
29/05/2009,09:21:00,20260,20260,20245,20245,24
29/05/2009,09:22:00,20245,20250,20225,20235,38
29/05/2009,09:23:00,20240,20255,20235,20245,53
29/05/2009,09:24:00,20245,20265,20240,20260,71
29/05/2009,09:25:00,20255,20280,20255,20270,61
29/05/2009,09:26:00,20270,20285,20260,20275,46
29/05/2009,09:27:00,20270,20270,20255,20265,24
29/05/2009,09:28:00,20260,20265,20250,20260,37
29/05/2009,09:29:00,20260,20260,20240,20245,30
29/05/2009,09:30:00,20245,20260,20230,20230,72
29/05/2009,09:31:00,20235,20235,20210,20225,104
29/05/2009,09:32:00,20225,20225,20210,20220,24
29/05/2009,09:33:00,20220,20230,20215,20220,32
29/05/2009,09:34:00,20215,20235,20210,20225,57
29/05/2009,09:35:00,20225,20230,20215,20220,52
29/05/2009,09:36:00,20220,20220,20200,20205,58
29/05/2009,09:37:00,20215,20215,20195,20195,51
29/05/2009,09:38:00,20190,20200,20180,20200,51
29/05/2009,09:39:00,20195,20200,20195,20200,30
29/05/2009,09:40:00,20200,20210,20190,20200,50
29/05/2009,09:41:00,20205,20225,20200,20220,54
29/05/2009,09:42:00,20220,20225,20220,20225,14
29/05/2009,09:43:00,20230,20265,20225,20260,97
29/05/2009,09:44:00,20260,20260,20250,20255,20
29/05/2009,09:45:00,20250,20270,20250,20265,25
29/05/2009,09:46:00,20265,20265,20250,20250,11
29/05/2009,09:47:00,20255,20265,20255,20255,24
29/05/2009,09:48:00,20260,20260,20260,20260,2
29/05/2009,09:49:00,20255,20260,20245,20255,28
29/05/2009,09:50:00,20250,20250,20240,20245,26
29/05/2009,09:51:00,20250,20250,20200,20210,74
29/05/2009,09:52:00,20210,20225,20205,20215,39
29/05/2009,09:53:00,20215,20225,20210,20225,6
29/05/2009,09:54:00,20225,20230,20215,20230,4
29/05/2009,09:55:00,20225,20225,20215,20225,20
29/05/2009,09:56:00,20230,20235,20230,20235,10
29/05/2009,09:57:00,20235,20235,20215,20230,15
29/05/2009,09:58:00,20230,20235,20225,20235,5
29/05/2009,09:59:00,20230,20230,20225,20225,10
29/05/2009,10:00:00,20220,20230,20215,20220,29
29/05/2009,10:01:00,20225,20225,20205,20210,36
29/05/2009,10:02:00,20215,20215,20175,20190,77
29/05/2009,10:03:00,20185,20195,20175,20180,36
29/05/2009,10:04:00,20175,20175,20160,20170,104
29/05/2009,10:05:00,20170,20170,20160,20170,53
29/05/2009,10:06:00,20170,20180,20165,20175,49
29/05/2009,10:07:00,20170,20170,20125,20145,161
29/05/2009,10:08:00,20150,20160,20135,20140,46
29/05/2009,10:09:00,20140,20145,20140,20140,6
29/05/2009,10:10:00,20145,20160,20140,20155,21
29/05/2009,10:11:00,20165,20175,20165,20175,15
29/05/2009,10:12:00,20175,20175,20150,20160,43
29/05/2009,10:13:00,20150,20165,20150,20160,14
29/05/2009,10:14:00,20170,20170,20165,20170,6
29/05/2009,10:15:00,20170,20180,20170,20180,36
29/05/2009,10:16:00,20185,20185,20160,20160,33
29/05/2009,10:17:00,20165,20165,20155,20165,7
29/05/2009,10:18:00,20155,20165,20155,20165,14
29/05/2009,10:19:00,20165,20165,20155,20155,10
29/05/2009,10:20:00,20160,20165,20160,20160,6
29/05/2009,10:21:00,20160,20170,20160,20165,22
29/05/2009,10:22:00,20165,20170,20165,20170,8
29/05/2009,10:23:00,20170,20175,20165,20165,22
29/05/2009,10:24:00,20170,20175,20170,20175,8
29/05/2009,10:25:00,20170,20170,20160,20165,26
29/05/2009,10:26:00,20165,20175,20165,20175,20
29/05/2009,10:27:00,20175,20175,20165,20165,14
29/05/2009,10:28:00,20165,20165,20155,20165,13
29/05/2009,10:29:00,20175,20175,20140,20145,30
29/05/2009,10:30:00,20140,20140,20125,20125,43
29/05/2009,10:31:00,20130,20130,20125,20125,12
29/05/2009,10:32:00,20125,20125,20125,20125,6
29/05/2009,10:33:00,20130,20140,20130,20140,25
29/05/2009,10:34:00,20140,20155,20140,20155,23
29/05/2009,10:35:00,20150,20170,20145,20170,32
29/05/2009,10:36:00,20170,20175,20160,20170,45
29/05/2009,10:37:00,20170,20180,20170,20180,12
29/05/2009,10:38:00,20175,20180,20170,20180,7
29/05/2009,10:39:00,20180,20200,20180,20200,40
29/05/2009,10:40:00,20200,20205,20195,20200,41
29/05/2009,10:41:00,20205,20210,20200,20205,14
29/05/2009,10:42:00,20205,20210,20190,20210,38
29/05/2009,10:43:00,20210,20210,20195,20195,36
29/05/2009,10:44:00,20195,20195,20185,20190,19
29/05/2009,10:45:00,20185,20200,20185,20195,28
29/05/2009,10:46:00,20195,20200,20160,20165,75
29/05/2009,10:47:00,20165,20170,20160,20160,19
29/05/2009,10:48:00,20165,20175,20165,20175,11
29/05/2009,10:49:00,20180,20200,20180,20180,31
29/05/2009,10:50:00,20180,20185,20180,20185,5
29/05/2009,10:51:00,20190,20190,20175,20190,10
29/05/2009,10:52:00,20195,20195,20190,20195,22
29/05/2009,10:53:00,20195,20210,20195,20195,17
29/05/2009,10:54:00,20200,20205,20200,20205,16
29/05/2009,10:55:00,20205,20210,20195,20200,21
29/05/2009,10:56:00,20200,20200,20190,20190,5
29/05/2009,10:57:00,20190,20190,20185,20185,9
29/05/2009,10:58:00,20180,20200,20180,20195,21
29/05/2009,10:59:00,20195,20195,20170,20170,21
29/05/2009,11:00:00,20175,20175,20150,20155,66
29/05/2009,11:01:00,20155,20160,20150,20160,24
29/05/2009,11:02:00,20160,20165,20160,20160,12
29/05/2009,11:03:00,20165,20165,20160,20165,10
29/05/2009,11:04:00,20170,20175,20170,20175,9
29/05/2009,11:05:00,20175,20175,20175,20175,1
29/05/2009,11:06:00,20175,20185,20170,20185,8
29/05/2009,11:07:00,20185,20185,20185,20185,2
29/05/2009,11:08:00,20180,20185,20180,20185,2
29/05/2009,11:09:00,20180,20180,20180,20180,2
29/05/2009,11:10:00,20180,20185,20180,20185,3
29/05/2009,11:11:00,20185,20185,20175,20175,25
29/05/2009,11:12:00,20175,20175,20155,20170,51
29/05/2009,11:13:00,20180,20180,20160,20160,7
29/05/2009,11:15:00,20160,20160,20155,20160,6
29/05/2009,11:16:00,20165,20180,20160,20160,8
29/05/2009,11:17:00,20165,20180,20165,20170,6
29/05/2009,11:18:00,20175,20175,20165,20165,10
29/05/2009,11:20:00,20170,20170,20165,20165,16
29/05/2009,11:21:00,20170,20170,20165,20165,3
29/05/2009,11:22:00,20165,20165,20165,20165,1
29/05/2009,11:23:00,20170,20195,20170,20190,31
29/05/2009,11:24:00,20195,20200,20180,20190,29
29/05/2009,11:25:00,20195,20195,20195,20195,2
29/05/2009,11:26:00,20195,20195,20195,20195,2
29/05/2009,11:27:00,20195,20195,20180,20180,15
29/05/2009,11:28:00,20185,20185,20155,20160,27
29/05/2009,11:29:00,20155,20165,20155,20155,6
29/05/2009,11:30:00,20160,20160,20145,20145,32
29/05/2009,11:31:00,20145,20165,20145,20165,15
29/05/2009,11:32:00,20155,20155,20155,20155,3
29/05/2009,11:33:00,20155,20170,20155,20170,18
29/05/2009,11:34:00,20170,20170,20155,20155,8
29/05/2009,11:36:00,20155,20155,20145,20155,17
29/05/2009,11:37:00,20160,20160,20160,20160,15
29/05/2009,11:38:00,20160,20160,20155,20155,6
29/05/2009,11:39:00,20165,20185,20165,20185,26
29/05/2009,11:40:00,20185,20185,20170,20170,13
29/05/2009,11:41:00,20170,20190,20170,20180,39
29/05/2009,11:42:00,20175,20195,20175,20195,17
29/05/2009,11:43:00,20185,20185,20180,20180,8
29/05/2009,11:44:00,20180,20190,20180,20180,13
29/05/2009,11:45:00,20180,20180,20170,20170,4
29/05/2009,11:46:00,20170,20175,20165,20170,55
29/05/2009,11:47:00,20170,20170,20160,20165,27
29/05/2009,11:48:00,20160,20160,20155,20155,3
29/05/2009,11:49:00,20160,20160,20155,20160,8
29/05/2009,11:50:00,20155,20170,20155,20170,6
29/05/2009,11:51:00,20165,20165,20160,20165,4
29/05/2009,11:53:00,20165,20165,20150,20150,19
29/05/2009,11:54:00,20155,20155,20130,20140,45
29/05/2009,11:55:00,20140,20145,20140,20140,11
29/05/2009,11:56:00,20135,20155,20135,20150,20
29/05/2009,11:57:00,20150,20155,20150,20150,11
29/05/2009,11:58:00,20150,20150,20140,20140,9
29/05/2009,12:00:00,20140,20140,20130,20130,12
29/05/2009,12:01:00,20130,20140,20130,20140,20
29/05/2009,12:02:00,20140,20145,20140,20145,39
29/05/2009,12:03:00,20150,20150,20145,20145,9
29/05/2009,12:04:00,20145,20150,20145,20150,45
29/05/2009,12:05:00,20150,20150,20145,20145,23
29/05/2009,12:07:00,20145,20145,20145,20145,2
29/05/2009,12:08:00,20145,20145,20140,20140,3
29/05/2009,12:09:00,20140,20140,20135,20140,9
29/05/2009,12:10:00,20140,20145,20140,20145,2
29/05/2009,12:11:00,20140,20140,20135,20135,7
29/05/2009,12:12:00,20145,20145,20135,20135,7
29/05/2009,12:13:00,20135,20135,20135,20135,8
29/05/2009,12:14:00,20130,20130,20110,20115,55
29/05/2009,12:15:00,20115,20130,20115,20130,27
29/05/2009,12:16:00,20130,20135,20130,20135,14
29/05/2009,12:17:00,20130,20135,20125,20130,20
29/05/2009,12:18:00,20130,20135,20130,20135,7
29/05/2009,12:19:00,20130,20130,20130,20130,2
29/05/2009,12:20:00,20125,20130,20125,20130,5
29/05/2009,12:21:00,20130,20135,20130,20130,4
29/05/2009,12:22:00,20130,20130,20100,20110,40
29/05/2009,12:23:00,20100,20105,20090,20090,28
29/05/2009,12:24:00,20090,20100,20085,20100,61
29/05/2009,12:25:00,20100,20100,20095,20100,10
29/05/2009,12:26:00,20090,20115,20090,20110,29
29/05/2009,12:27:00,20110,20110,20095,20100,21
29/05/2009,12:28:00,20105,20105,20105,20105,5
29/05/2009,12:29:00,20100,20110,20100,20100,11
29/05/2009,12:30:00,20095,20105,20090,20105,11
29/05/2009,12:31:00,20105,20115,20100,20115,16
29/05/2009,12:32:00,20105,20110,20095,20110,15
29/05/2009,12:33:00,20110,20115,20110,20115,4
29/05/2009,12:34:00,20115,20120,20115,20120,6
29/05/2009,12:35:00,20115,20115,20115,20115,2
29/05/2009,12:36:00,20110,20115,20105,20110,14
29/05/2009,12:37:00,20115,20115,20110,20110,8
29/05/2009,12:38:00,20120,20120,20120,20120,41
29/05/2009,12:39:00,20120,20120,20110,20120,13
29/05/2009,12:40:00,20125,20125,20115,20115,19
29/05/2009,12:41:00,20120,20120,20105,20105,8
29/05/2009,12:42:00,20105,20105,20100,20100,7
29/05/2009,12:43:00,20105,20105,20100,20105,6
29/05/2009,12:44:00,20110,20110,20100,20100,2
29/05/2009,12:45:00,20110,20110,20100,20100,3
29/05/2009,12:46:00,20090,20090,20090,20090,8
29/05/2009,12:47:00,20095,20120,20095,20105,21
29/05/2009,12:48:00,20105,20105,20105,20105,3
29/05/2009,12:49:00,20105,20120,20105,20120,8
29/05/2009,12:50:00,20115,20130,20115,20125,46
29/05/2009,12:51:00,20130,20135,20125,20135,21
29/05/2009,12:52:00,20125,20135,20125,20135,14
29/05/2009,12:53:00,20125,20125,20115,20115,30
29/05/2009,12:54:00,20120,20130,20120,20125,9
29/05/2009,12:55:00,20130,20130,20120,20120,12
29/05/2009,12:56:00,20115,20120,20115,20115,8
29/05/2009,12:57:00,20115,20115,20115,20115,1
29/05/2009,12:58:00,20115,20120,20115,20120,12
29/05/2009,12:59:00,20125,20130,20125,20125,9
29/05/2009,13:00:00,20135,20145,20130,20135,18
29/05/2009,13:01:00,20130,20135,20130,20135,12
29/05/2009,13:02:00,20140,20145,20140,20140,12
29/05/2009,13:03:00,20145,20155,20140,20155,51
29/05/2009,13:04:00,20160,20170,20160,20165,46
29/05/2009,13:05:00,20165,20185,20165,20170,21
29/05/2009,13:06:00,20175,20175,20165,20170,13
29/05/2009,13:07:00,20170,20170,20165,20165,3
29/05/2009,13:08:00,20170,20170,20170,20170,2
29/05/2009,13:09:00,20175,20175,20170,20175,8
29/05/2009,13:10:00,20175,20180,20175,20175,14
29/05/2009,13:11:00,20175,20175,20165,20165,13
29/05/2009,13:12:00,20170,20170,20165,20165,3
29/05/2009,13:13:00,20160,20170,20160,20170,2
29/05/2009,13:14:00,20170,20180,20170,20175,15
29/05/2009,13:15:00,20180,20195,20175,20175,16
29/05/2009,13:16:00,20170,20170,20155,20160,24
29/05/2009,13:17:00,20165,20165,20160,20165,7
29/05/2009,13:18:00,20165,20165,20165,20165,3
29/05/2009,13:19:00,20160,20160,20155,20155,3
29/05/2009,13:20:00,20155,20160,20155,20155,5
29/05/2009,13:21:00,20160,20170,20160,20170,2
29/05/2009,13:22:00,20165,20170,20165,20165,3
29/05/2009,13:23:00,20170,20170,20170,20170,3
29/05/2009,13:24:00,20175,20180,20175,20180,11
29/05/2009,13:25:00,20175,20175,20160,20165,11
29/05/2009,13:26:00,20165,20165,20165,20165,2
29/05/2009,13:27:00,20160,20170,20160,20165,4
29/05/2009,13:28:00,20165,20165,20165,20165,2
29/05/2009,13:29:00,20155,20160,20150,20160,12
29/05/2009,13:30:00,20160,20160,20145,20150,6
29/05/2009,13:31:00,20155,20155,20155,20155,1
29/05/2009,13:32:00,20150,20150,20150,20150,2
29/05/2009,13:33:00,20155,20165,20155,20155,15
29/05/2009,13:35:00,20155,20155,20150,20150,10
29/05/2009,13:37:00,20155,20155,20155,20155,2
29/05/2009,13:39:00,20170,20170,20160,20160,4
29/05/2009,13:41:00,20160,20170,20160,20160,10
29/05/2009,13:42:00,20155,20155,20155,20155,5
29/05/2009,13:44:00,20165,20170,20155,20155,8
29/05/2009,13:45:00,20155,20155,20155,20155,4
29/05/2009,13:46:00,20155,20160,20155,20160,3
29/05/2009,13:47:00,20160,20170,20160,20170,6
29/05/2009,13:48:00,20170,20185,20170,20180,54
29/05/2009,13:49:00,20175,20175,20175,20175,4
29/05/2009,13:50:00,20180,20185,20175,20175,13
29/05/2009,13:51:00,20175,20175,20175,20175,1
29/05/2009,13:52:00,20175,20175,20165,20170,6
29/05/2009,13:53:00,20165,20165,20165,20165,1
29/05/2009,13:54:00,20175,20175,20170,20175,11
29/05/2009,13:55:00,20175,20180,20175,20175,4
29/05/2009,13:56:00,20175,20175,20170,20175,9
29/05/2009,13:57:00,20165,20165,20165,20165,2
29/05/2009,13:58:00,20175,20175,20165,20165,5
29/05/2009,13:59:00,20165,20165,20160,20160,7
29/05/2009,14:00:00,20165,20175,20165,20165,9
29/05/2009,14:01:00,20165,20165,20165,20165,6
29/05/2009,14:02:00,20165,20170,20165,20165,15
29/05/2009,14:03:00,20165,20165,20160,20165,5
29/05/2009,14:04:00,20165,20175,20165,20170,14
29/05/2009,14:05:00,20175,20175,20165,20165,10
29/05/2009,14:06:00,20165,20165,20165,20165,1
29/05/2009,14:07:00,20160,20165,20160,20165,3
29/05/2009,14:08:00,20160,20160,20155,20160,13
29/05/2009,14:09:00,20160,20160,20160,20160,1
29/05/2009,14:10:00,20160,20160,20160,20160,1
29/05/2009,14:11:00,20160,20160,20160,20160,100
29/05/2009,14:12:00,20160,20160,20160,20160,1
29/05/2009,14:13:00,20160,20165,20160,20165,158
29/05/2009,14:14:00,20170,20180,20170,20175,16
29/05/2009,14:15:00,20175,20175,20175,20175,7
29/05/2009,14:16:00,20170,20180,20170,20180,13
29/05/2009,14:17:00,20175,20180,20175,20180,9
29/05/2009,14:18:00,20180,20180,20180,20180,1
29/05/2009,14:19:00,20175,20175,20165,20170,16
29/05/2009,14:20:00,20180,20180,20180,20180,1
29/05/2009,14:22:00,20170,20170,20170,20170,3
29/05/2009,14:24:00,20165,20170,20165,20170,2
29/05/2009,14:25:00,20165,20165,20160,20165,11
29/05/2009,14:26:00,20165,20165,20160,20160,4
29/05/2009,14:27:00,20160,20160,20155,20155,7
29/05/2009,14:28:00,20160,20170,20160,20165,11
29/05/2009,14:29:00,20160,20160,20160,20160,5
29/05/2009,14:30:00,20155,20155,20070,20125,222
29/05/2009,14:31:00,20120,20120,20100,20100,36
29/05/2009,14:32:00,20110,20125,20105,20125,18
29/05/2009,14:33:00,20125,20125,20115,20115,9
29/05/2009,14:34:00,20120,20120,20100,20105,52
29/05/2009,14:35:00,20095,20105,20090,20100,22
29/05/2009,14:36:00,20100,20100,20090,20095,9
29/05/2009,14:37:00,20100,20125,20100,20120,40
29/05/2009,14:38:00,20120,20120,20110,20115,12
29/05/2009,14:39:00,20110,20110,20095,20095,14
29/05/2009,14:40:00,20090,20090,20085,20085,21
29/05/2009,14:41:00,20095,20095,20085,20085,8
29/05/2009,14:42:00,20090,20115,20090,20115,20
29/05/2009,14:43:00,20105,20105,20095,20100,11
29/05/2009,14:44:00,20100,20105,20095,20105,10
29/05/2009,14:45:00,20110,20110,20100,20100,12
29/05/2009,14:46:00,20095,20100,20090,20100,5
29/05/2009,14:47:00,20100,20100,20100,20100,4
29/05/2009,14:48:00,20095,20095,20085,20095,14
29/05/2009,14:49:00,20095,20105,20095,20105,16
29/05/2009,14:50:00,20105,20105,20100,20100,6
29/05/2009,14:51:00,20100,20100,20085,20085,19
29/05/2009,14:52:00,20085,20085,20050,20055,57
29/05/2009,14:53:00,20050,20075,20050,20055,39
29/05/2009,14:54:00,20060,20065,20055,20055,11
29/05/2009,14:55:00,20060,20065,20060,20065,10
29/05/2009,14:56:00,20065,20065,20055,20060,6
29/05/2009,14:57:00,20050,20050,20030,20030,79
29/05/2009,14:58:00,20030,20035,20030,20030,17
29/05/2009,14:59:00,20035,20045,20025,20040,15
29/05/2009,15:00:00,20040,20050,20020,20050,65
29/05/2009,15:01:00,20050,20055,20030,20030,42
29/05/2009,15:02:00,20025,20040,20020,20040,20
29/05/2009,15:03:00,20040,20055,20040,20055,16
29/05/2009,15:04:00,20055,20060,20035,20035,73
29/05/2009,15:05:00,20035,20045,20035,20045,9
29/05/2009,15:06:00,20045,20050,20045,20050,5
29/05/2009,15:07:00,20045,20055,20045,20050,10
29/05/2009,15:08:00,20050,20055,20050,20055,3
29/05/2009,15:09:00,20055,20070,20045,20070,28
29/05/2009,15:10:00,20070,20095,20065,20085,41
29/05/2009,15:11:00,20085,20100,20080,20085,27
29/05/2009,15:12:00,20085,20085,20085,20085,5
29/05/2009,15:13:00,20085,20085,20075,20085,14
29/05/2009,15:14:00,20090,20095,20090,20095,5
29/05/2009,15:15:00,20090,20090,20085,20085,6
29/05/2009,15:16:00,20095,20095,20090,20095,12
29/05/2009,15:17:00,20085,20085,20085,20085,4
29/05/2009,15:18:00,20080,20090,20080,20090,6
29/05/2009,15:19:00,20085,20085,20085,20085,1
29/05/2009,15:20:00,20090,20090,20085,20085,2
29/05/2009,15:21:00,20080,20080,20070,20075,29
29/05/2009,15:22:00,20065,20075,20065,20075,6
29/05/2009,15:23:00,20070,20070,20060,20065,28
29/05/2009,15:24:00,20065,20065,20065,20065,3
29/05/2009,15:25:00,20065,20065,20055,20060,14
29/05/2009,15:26:00,20060,20060,20060,20060,1
29/05/2009,15:27:00,20065,20075,20065,20070,18
29/05/2009,15:28:00,20080,20080,20075,20080,9
29/05/2009,15:29:00,20075,20080,20060,20065,21
29/05/2009,15:30:00,20060,20070,20045,20060,47
29/05/2009,15:31:00,20070,20075,20050,20065,32
29/05/2009,15:32:00,20065,20065,20045,20045,39
29/05/2009,15:33:00,20045,20045,20020,20035,66
29/05/2009,15:34:00,20030,20040,20030,20030,27
29/05/2009,15:35:00,20025,20025,20000,20010,91
29/05/2009,15:36:00,20015,20040,20010,20035,36
29/05/2009,15:37:00,20040,20065,20040,20060,40
29/05/2009,15:38:00,20060,20060,20050,20050,23
29/05/2009,15:39:00,20055,20070,20055,20065,24
29/05/2009,15:40:00,20060,20100,20060,20090,35
29/05/2009,15:41:00,20095,20110,20085,20090,58
29/05/2009,15:42:00,20100,20115,20030,20030,124
29/05/2009,15:43:00,20030,20030,19965,19985,163
29/05/2009,15:44:00,19990,20040,19985,20025,87
29/05/2009,15:45:00,20020,20020,19845,19905,308
29/05/2009,15:46:00,19910,19975,19895,19950,133
29/05/2009,15:47:00,19950,19955,19920,19930,160
29/05/2009,15:48:00,19935,19945,19920,19920,85
29/05/2009,15:49:00,19925,19925,19870,19910,64
29/05/2009,15:50:00,19915,19915,19895,19895,44
29/05/2009,15:51:00,19890,19930,19875,19920,98
29/05/2009,15:52:00,19915,19925,19895,19925,46
29/05/2009,15:53:00,19930,19955,19910,19930,73
29/05/2009,15:54:00,19925,19940,19910,19910,81
29/05/2009,15:55:00,19920,19935,19895,19915,70
29/05/2009,15:56:00,19910,19955,19900,19940,143
29/05/2009,15:57:00,19945,19970,19935,19940,88
29/05/2009,15:58:00,19940,19945,19910,19925,69
29/05/2009,15:59:00,19925,19940,19920,19930,21
29/05/2009,16:00:00,19935,19940,19895,19915,90
29/05/2009,16:01:00,19915,19940,19905,19940,65
29/05/2009,16:02:00,19930,19935,19900,19915,59
29/05/2009,16:03:00,19920,19930,19905,19910,29
29/05/2009,16:04:00,19910,19925,19855,19880,126
29/05/2009,16:05:00,19880,19910,19870,19905,49
29/05/2009,16:06:00,19910,19910,19890,19910,42
29/05/2009,16:07:00,19920,19925,19885,19905,64
29/05/2009,16:08:00,19910,19925,19905,19915,42
29/05/2009,16:09:00,19920,19925,19900,19900,33
29/05/2009,16:10:00,19905,19915,19900,19900,29
29/05/2009,16:11:00,19910,19910,19880,19890,57
29/05/2009,16:12:00,19890,19925,19890,19910,38
29/05/2009,16:13:00,19900,19910,19860,19890,59
29/05/2009,16:14:00,19885,19910,19885,19905,47
29/05/2009,16:15:00,19905,19915,19900,19910,36
29/05/2009,16:16:00,19915,19930,19915,19930,58
29/05/2009,16:17:00,19930,19930,19900,19900,19
29/05/2009,16:18:00,19900,19950,19900,19930,50
29/05/2009,16:19:00,19935,19940,19920,19925,38
29/05/2009,16:20:00,19925,19935,19925,19930,8
29/05/2009,16:21:00,19930,19945,19930,19945,23
29/05/2009,16:22:00,19935,19940,19935,19940,9
29/05/2009,16:23:00,19945,19965,19940,19950,60
29/05/2009,16:24:00,19955,20010,19950,19995,67
29/05/2009,16:25:00,20000,20005,19990,20000,44
29/05/2009,16:26:00,20005,20005,19995,20000,17
29/05/2009,16:27:00,19995,19995,19985,19995,65
29/05/2009,16:28:00,19990,20000,19975,19990,31
29/05/2009,16:29:00,19990,19995,19990,19990,6
29/05/2009,16:30:00,19990,19995,19980,19980,29
29/05/2009,16:31:00,19980,19985,19960,19965,48
29/05/2009,16:32:00,19960,19970,19950,19960,51
29/05/2009,16:33:00,19960,19970,19960,19970,120
29/05/2009,16:34:00,19965,19965,19955,19955,22
29/05/2009,16:35:00,19960,19965,19945,19950,63
29/05/2009,16:36:00,19950,19965,19950,19960,32
29/05/2009,16:37:00,19960,19960,19950,19950,7
29/05/2009,16:38:00,19960,19960,19940,19945,18
29/05/2009,16:39:00,19940,19970,19940,19970,34
29/05/2009,16:40:00,19960,19960,19955,19955,11
29/05/2009,16:41:00,19960,19990,19960,19980,54
29/05/2009,16:42:00,19980,19980,19960,19975,35
29/05/2009,16:43:00,19975,19975,19960,19960,13
29/05/2009,16:44:00,19955,19955,19940,19940,35
29/05/2009,16:45:00,19935,19935,19900,19915,59
29/05/2009,16:46:00,19915,19915,19905,19910,20
29/05/2009,16:47:00,19915,19940,19915,19940,14
29/05/2009,16:48:00,19930,19945,19920,19940,41
29/05/2009,16:49:00,19940,19945,19925,19940,31
29/05/2009,16:50:00,19930,19940,19930,19930,13
29/05/2009,16:51:00,19930,19935,19925,19935,22
29/05/2009,16:52:00,19930,19930,19905,19915,33
29/05/2009,16:53:00,19915,19960,19915,19940,44
29/05/2009,16:54:00,19940,19955,19940,19950,19
29/05/2009,16:55:00,19950,19960,19940,19955,22
29/05/2009,16:56:00,19940,19955,19940,19945,18
29/05/2009,16:57:00,19950,19950,19935,19940,12
29/05/2009,16:58:00,19940,19950,19930,19950,22
29/05/2009,16:59:00,19950,19950,19930,19940,11
29/05/2009,17:00:00,19930,19940,19915,19940,63
29/05/2009,17:01:00,19945,19960,19930,19930,32
29/05/2009,17:02:00,19935,19945,19920,19920,23
29/05/2009,17:03:00,19915,19940,19905,19940,32
29/05/2009,17:04:00,19935,19940,19935,19940,9
29/05/2009,17:05:00,19940,19940,19925,19930,15
29/05/2009,17:06:00,19935,19935,19930,19935,7
29/05/2009,17:07:00,19930,19945,19930,19945,33
29/05/2009,17:08:00,19940,19940,19915,19925,43
29/05/2009,17:09:00,19925,19930,19915,19915,9
29/05/2009,17:10:00,19920,19925,19885,19890,50
29/05/2009,17:11:00,19890,19895,19885,19895,21
29/05/2009,17:12:00,19900,19910,19900,19900,39
29/05/2009,17:13:00,19895,19915,19895,19905,35
29/05/2009,17:14:00,19900,19910,19900,19905,29
29/05/2009,17:15:00,19910,19920,19905,19915,32
29/05/2009,17:16:00,19915,19920,19910,19920,26
29/05/2009,17:17:00,19915,19920,19910,19910,23
29/05/2009,17:18:00,19915,19920,19905,19915,25
29/05/2009,17:19:00,19905,19915,19895,19895,33
29/05/2009,17:20:00,19900,19905,19885,19890,108
29/05/2009,17:21:00,19895,19920,19880,19915,86
29/05/2009,17:22:00,19915,19960,19910,19960,117
29/05/2009,17:23:00,19955,19960,19940,19950,87
29/05/2009,17:24:00,19950,19970,19940,19965,201
29/05/2009,17:25:00,19965,19965,19905,19935,173
29/05/2009,17:26:00,19935,19980,19920,19960,135
29/05/2009,17:27:00,19970,19975,19920,19930,128
29/05/2009,17:28:00,19930,19935,19860,19875,210
29/05/2009,17:29:00,19865,19895,19805,19835,308
29/05/2009,17:30:00,19840,19880,19815,19860,141
29/05/2009,17:31:00,19860,19875,19850,19860,48
29/05/2009,17:32:00,19860,19865,19845,19850,77
29/05/2009,17:33:00,19845,19850,19805,19805,63
29/05/2009,17:34:00,19800,19845,19795,19845,124
29/05/2009,17:35:00,19845,19855,19800,19810,69
29/05/2009,17:36:00,19815,19840,19815,19840,44
29/05/2009,17:37:00,19835,19910,19835,19910,122
29/05/2009,17:38:00,19900,19945,19895,19930,107
29/05/2009,17:39:00,19935,19965,19920,19940,96
29/05/2009,17:40:00,19940,19940,19940,19940,2