DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/06/2009,17:24:00,20410,20410,20395,20405,58
12/06/2009,17:25:00,20400,20405,20395,20395,19
12/06/2009,17:26:00,20400,20400,20385,20390,50
12/06/2009,17:27:00,20385,20400,20385,20400,8
12/06/2009,17:28:00,20395,20400,20385,20395,8
12/06/2009,17:29:00,20390,20390,20375,20375,41
12/06/2009,17:30:00,20380,20395,20340,20370,172
12/06/2009,17:31:00,20375,20385,20370,20375,14
12/06/2009,17:32:00,20370,20370,20360,20360,25
12/06/2009,17:33:00,20365,20370,20365,20370,8
12/06/2009,17:34:00,20370,20385,20370,20385,26
12/06/2009,17:35:00,20380,20395,20380,20390,40
12/06/2009,17:36:00,20385,20395,20385,20385,26
12/06/2009,17:37:00,20390,20400,20385,20390,31
12/06/2009,17:38:00,20390,20400,20390,20400,6
12/06/2009,17:39:00,20400,20420,20380,20385,80
15/06/2009,09:00:00,20280,20315,20225,20260,127
15/06/2009,09:01:00,20255,20265,20245,20250,100
15/06/2009,09:02:00,20250,20255,20220,20220,52
15/06/2009,09:03:00,20220,20235,20210,20230,46
15/06/2009,09:04:00,20230,20240,20230,20235,21
15/06/2009,09:05:00,20230,20250,20220,20230,100
15/06/2009,09:06:00,20230,20230,20220,20220,18
15/06/2009,09:07:00,20220,20230,20205,20225,94
15/06/2009,09:08:00,20220,20240,20215,20235,33
15/06/2009,09:09:00,20230,20260,20230,20255,55
15/06/2009,09:10:00,20250,20250,20210,20210,89
15/06/2009,09:11:00,20215,20245,20215,20225,48
15/06/2009,09:12:00,20235,20250,20225,20230,27
15/06/2009,09:13:00,20230,20240,20210,20220,68
15/06/2009,09:14:00,20220,20235,20220,20220,17
15/06/2009,09:15:00,20230,20240,20225,20230,46
15/06/2009,09:16:00,20220,20240,20215,20240,69
15/06/2009,09:17:00,20235,20255,20235,20245,31
15/06/2009,09:18:00,20240,20280,20240,20275,41
15/06/2009,09:19:00,20275,20275,20265,20270,21
15/06/2009,09:20:00,20265,20280,20260,20275,25
15/06/2009,09:21:00,20270,20280,20265,20275,29
15/06/2009,09:22:00,20275,20290,20270,20285,32
15/06/2009,09:23:00,20285,20300,20270,20295,62
15/06/2009,09:24:00,20295,20315,20290,20315,54
15/06/2009,09:25:00,20310,20315,20295,20310,25
15/06/2009,09:26:00,20310,20330,20310,20320,46
15/06/2009,09:27:00,20315,20335,20315,20330,34
15/06/2009,09:28:00,20330,20330,20305,20320,23
15/06/2009,09:29:00,20320,20325,20310,20315,13
15/06/2009,09:30:00,20310,20315,20280,20285,42
15/06/2009,09:31:00,20280,20280,20250,20265,97
15/06/2009,09:32:00,20265,20265,20250,20250,18
15/06/2009,09:33:00,20250,20255,20240,20240,34
15/06/2009,09:34:00,20235,20235,20225,20235,63
15/06/2009,09:35:00,20235,20235,20000,20100,515
15/06/2009,09:36:00,20100,20120,20090,20095,293
15/06/2009,09:37:00,20095,20100,20065,20070,236
15/06/2009,09:38:00,20070,20075,20025,20045,212
15/06/2009,09:39:00,20050,20060,20045,20060,93
15/06/2009,09:40:00,20065,20065,20065,20065,1
15/06/2009,09:41:00,20015,20035,20000,20010,162
15/06/2009,09:42:00,20015,20040,20010,20040,51
15/06/2009,09:43:00,20025,20030,20000,20000,81
15/06/2009,09:44:00,19995,20020,19985,20010,143
15/06/2009,09:45:00,20010,20025,20010,20015,88
15/06/2009,09:46:00,20025,20035,19970,19975,120
15/06/2009,09:47:00,19975,19985,19935,19965,117
15/06/2009,09:48:00,19950,19990,19950,19990,42
15/06/2009,09:49:00,19985,20005,19980,20000,95
15/06/2009,09:50:00,20000,20020,19995,20000,135
15/06/2009,09:51:00,20005,20045,20000,20045,191
15/06/2009,09:52:00,20045,20060,20035,20050,50
15/06/2009,09:53:00,20050,20050,20040,20050,45
15/06/2009,09:54:00,20045,20070,20045,20050,26
15/06/2009,09:55:00,20055,20055,20050,20050,9
15/06/2009,09:56:00,20050,20055,20050,20050,10
15/06/2009,09:57:00,20050,20050,20035,20035,19
15/06/2009,09:58:00,20040,20040,20025,20025,45
15/06/2009,09:59:00,20025,20030,20000,20000,38
15/06/2009,10:00:00,20005,20005,19980,19995,105
15/06/2009,10:01:00,19995,20000,19985,20000,35
15/06/2009,10:02:00,19995,19995,19985,19985,14
15/06/2009,10:03:00,19985,19990,19975,19990,29
15/06/2009,10:04:00,19990,19990,19985,19985,57
15/06/2009,10:05:00,19985,19985,19950,19960,99
15/06/2009,10:06:00,19960,19965,19955,19955,76
15/06/2009,10:07:00,19955,19955,19945,19950,49
15/06/2009,10:08:00,19955,19970,19955,19970,50
15/06/2009,10:09:00,19965,19970,19915,19920,111
15/06/2009,10:10:00,19910,19945,19910,19945,103
15/06/2009,10:11:00,19940,19965,19940,19960,37
15/06/2009,10:12:00,19960,19970,19955,19970,39
15/06/2009,10:13:00,19970,19970,19945,19950,54
15/06/2009,10:14:00,19950,19955,19935,19955,19
15/06/2009,10:15:00,19955,19985,19955,19970,63
15/06/2009,10:16:00,19975,19985,19975,19985,6
15/06/2009,10:17:00,19985,19990,19965,19965,20
15/06/2009,10:18:00,19965,19980,19965,19980,9
15/06/2009,10:19:00,19975,19975,19955,19955,29
15/06/2009,10:20:00,19950,19970,19950,19970,26
15/06/2009,10:21:00,19970,19975,19965,19975,23
15/06/2009,10:22:00,19975,19975,19950,19960,34
15/06/2009,10:23:00,19960,19970,19960,19970,33
15/06/2009,10:24:00,19975,19980,19955,19980,33
15/06/2009,10:25:00,19970,19990,19970,19985,11
15/06/2009,10:26:00,19985,19985,19970,19980,26
15/06/2009,10:27:00,19980,19985,19980,19985,9
15/06/2009,10:28:00,19990,19990,19980,19985,7
15/06/2009,10:29:00,19980,19990,19980,19985,8
15/06/2009,10:30:00,19990,19990,19980,19980,4
15/06/2009,10:31:00,19980,19980,19975,19975,3
15/06/2009,10:32:00,19980,19990,19980,19990,10
15/06/2009,10:33:00,19995,20000,19990,19990,30
15/06/2009,10:34:00,19990,19990,19970,19970,30
15/06/2009,10:35:00,19975,19980,19975,19975,733
15/06/2009,10:36:00,19975,19975,19975,19975,5
15/06/2009,10:37:00,19975,19990,19975,19975,29
15/06/2009,10:38:00,19980,19980,19970,19970,16
15/06/2009,10:39:00,19965,19965,19935,19940,69
15/06/2009,10:40:00,19930,19930,19920,19925,39
15/06/2009,10:41:00,19930,19935,19925,19930,24
15/06/2009,10:42:00,19930,19935,19920,19920,51
15/06/2009,10:43:00,19920,19920,19900,19910,82
15/06/2009,10:44:00,19910,19920,19910,19920,6
15/06/2009,10:45:00,19920,19925,19920,19925,29
15/06/2009,10:46:00,19925,19935,19920,19935,35
15/06/2009,10:47:00,19935,19950,19935,19950,39
15/06/2009,10:48:00,19950,19955,19940,19955,13
15/06/2009,10:49:00,19945,19945,19935,19940,25
15/06/2009,10:50:00,19940,19945,19935,19940,24
15/06/2009,10:51:00,19950,19950,19940,19950,7
15/06/2009,10:52:00,19950,19965,19945,19965,12
15/06/2009,10:53:00,19965,19965,19955,19955,10
15/06/2009,10:54:00,19955,19960,19950,19950,5
15/06/2009,10:55:00,19950,19950,19945,19950,6
15/06/2009,10:56:00,19950,19950,19945,19945,10
15/06/2009,10:57:00,19950,19950,19945,19950,7
15/06/2009,10:58:00,19955,19955,19950,19955,3
15/06/2009,10:59:00,19960,19960,19945,19950,10
15/06/2009,11:00:00,19950,19960,19920,19925,54
15/06/2009,11:01:00,19925,19935,19925,19925,13
15/06/2009,11:02:00,19940,19945,19940,19945,9
15/06/2009,11:03:00,19945,19950,19940,19950,35
15/06/2009,11:04:00,19960,19965,19960,19965,4
15/06/2009,11:05:00,19960,19965,19955,19960,35
15/06/2009,11:06:00,19955,19955,19955,19955,1
15/06/2009,11:07:00,19960,19960,19960,19960,1
15/06/2009,11:08:00,19970,19970,19960,19960,15
15/06/2009,11:09:00,19965,19965,19960,19960,10
15/06/2009,11:10:00,19955,19960,19955,19960,8
15/06/2009,11:11:00,19965,19965,19965,19965,6
15/06/2009,11:12:00,19970,19975,19970,19975,16
15/06/2009,11:13:00,19975,19975,19950,19955,122
15/06/2009,11:14:00,19950,19955,19940,19955,19
15/06/2009,11:15:00,19955,19965,19950,19950,17
15/06/2009,11:16:00,19960,19970,19960,19965,11
15/06/2009,11:17:00,19965,19965,19960,19960,29
15/06/2009,11:18:00,19960,19960,19940,19940,26
15/06/2009,11:19:00,19940,19940,19935,19935,17
15/06/2009,11:20:00,19930,19930,19925,19930,32
15/06/2009,11:21:00,19930,19930,19910,19920,62
15/06/2009,11:22:00,19920,19930,19905,19905,25
15/06/2009,11:23:00,19905,19905,19890,19905,110
15/06/2009,11:24:00,19905,19930,19900,19925,42
15/06/2009,11:25:00,19925,19925,19925,19925,10
15/06/2009,11:26:00,19925,19930,19920,19920,31
15/06/2009,11:27:00,19920,19930,19920,19930,3
15/06/2009,11:28:00,19925,19930,19920,19930,10
15/06/2009,11:29:00,19920,19930,19920,19920,17
15/06/2009,11:30:00,19920,19925,19915,19915,27
15/06/2009,11:31:00,19915,19930,19915,19930,19
15/06/2009,11:32:00,19925,19925,19925,19925,20
15/06/2009,11:33:00,19925,19935,19920,19930,32
15/06/2009,11:34:00,19935,19935,19930,19930,12
15/06/2009,11:35:00,19930,19930,19925,19925,14
15/06/2009,11:36:00,19930,19930,19930,19930,1
15/06/2009,11:37:00,19940,19940,19940,19940,1
15/06/2009,11:38:00,19940,19940,19935,19935,3
15/06/2009,11:39:00,19930,19935,19930,19935,3
15/06/2009,11:40:00,19935,19935,19935,19935,3
15/06/2009,11:41:00,19935,19950,19935,19950,63
15/06/2009,11:42:00,19955,19955,19950,19950,25
15/06/2009,11:43:00,19955,19960,19945,19955,321
15/06/2009,11:44:00,19960,19960,19950,19950,3
15/06/2009,11:45:00,19960,19965,19960,19960,13
15/06/2009,11:46:00,19965,19965,19965,19965,2
15/06/2009,11:47:00,19965,19975,19965,19970,31
15/06/2009,11:48:00,19965,19970,19960,19970,57
15/06/2009,11:49:00,19975,19975,19975,19975,1
15/06/2009,11:50:00,19965,19965,19965,19965,7
15/06/2009,11:51:00,19965,19975,19965,19970,16
15/06/2009,11:52:00,19970,19975,19970,19975,7
15/06/2009,11:53:00,19970,19970,19970,19970,26
15/06/2009,11:54:00,19975,19990,19975,19980,16
15/06/2009,11:55:00,19985,19995,19985,19995,7
15/06/2009,11:56:00,19995,20020,19995,20010,396
15/06/2009,11:57:00,20010,20020,20010,20010,21
15/06/2009,11:58:00,20015,20015,20005,20005,20
15/06/2009,11:59:00,20000,20005,19995,19995,9
15/06/2009,12:00:00,19990,20010,19990,20000,23
15/06/2009,12:01:00,20000,20000,20000,20000,6
15/06/2009,12:02:00,20005,20015,20005,20015,20
15/06/2009,12:03:00,20010,20025,20010,20025,27
15/06/2009,12:04:00,20020,20025,20020,20020,7
15/06/2009,12:05:00,20020,20020,20020,20020,6
15/06/2009,12:06:00,20015,20015,20010,20010,24
15/06/2009,12:07:00,20005,20005,19995,20000,28
15/06/2009,12:08:00,20000,20000,20000,20000,1
15/06/2009,12:09:00,20000,20010,20000,20010,30
15/06/2009,12:10:00,20010,20010,20000,20000,2
15/06/2009,12:11:00,20010,20010,20005,20005,4
15/06/2009,12:12:00,20000,20005,20000,20000,10
15/06/2009,12:13:00,20000,20005,20000,20005,103
15/06/2009,12:14:00,20000,20000,19990,19990,73
15/06/2009,12:15:00,19985,19990,19980,19990,17
15/06/2009,12:16:00,19990,19990,19990,19990,1
15/06/2009,12:17:00,19985,19990,19985,19990,20
15/06/2009,12:18:00,19995,20000,19990,19990,39
15/06/2009,12:19:00,19990,20000,19990,20000,7
15/06/2009,12:20:00,20005,20025,20005,20015,36
15/06/2009,12:21:00,20020,20020,20010,20010,25
15/06/2009,12:22:00,20010,20010,20005,20010,6
15/06/2009,12:23:00,20005,20015,20005,20015,4
15/06/2009,12:24:00,20020,20035,20020,20035,13
15/06/2009,12:25:00,20035,20040,20025,20040,56
15/06/2009,12:26:00,20040,20045,20035,20045,12
15/06/2009,12:27:00,20040,20040,20030,20040,9
15/06/2009,12:28:00,20035,20035,20035,20035,1
15/06/2009,12:29:00,20030,20030,20030,20030,8
15/06/2009,12:30:00,20025,20030,20025,20030,9
15/06/2009,12:31:00,20025,20025,20020,20025,14
15/06/2009,12:32:00,20020,20025,20005,20015,84
15/06/2009,12:33:00,20020,20020,20020,20020,1
15/06/2009,12:34:00,20025,20030,20020,20030,9
15/06/2009,12:35:00,20025,20025,20020,20020,29
15/06/2009,12:36:00,20020,20020,20015,20015,5
15/06/2009,12:37:00,20025,20025,20020,20020,15
15/06/2009,12:38:00,20030,20030,20025,20025,4
15/06/2009,12:39:00,20025,20030,20025,20030,2
15/06/2009,12:40:00,20040,20070,20035,20065,122
15/06/2009,12:41:00,20070,20075,20060,20070,22
15/06/2009,12:42:00,20070,20080,20065,20070,22
15/06/2009,12:43:00,20070,20075,20065,20075,13
15/06/2009,12:44:00,20070,20070,20070,20070,5
15/06/2009,12:45:00,20070,20070,20070,20070,1
15/06/2009,12:46:00,20065,20070,20065,20070,3
15/06/2009,12:47:00,20070,20075,20060,20065,22
15/06/2009,12:48:00,20060,20060,20045,20045,22
15/06/2009,12:49:00,20050,20050,20050,20050,7
15/06/2009,12:50:00,20055,20070,20055,20070,9
15/06/2009,12:51:00,20075,20075,20070,20075,36
15/06/2009,12:52:00,20075,20075,20070,20070,9
15/06/2009,12:53:00,20070,20075,20070,20075,6
15/06/2009,12:54:00,20080,20085,20080,20085,18
15/06/2009,12:55:00,20080,20080,20065,20065,9
15/06/2009,12:56:00,20065,20070,20060,20070,20
15/06/2009,12:57:00,20070,20075,20065,20070,8
15/06/2009,12:58:00,20065,20075,20065,20070,12
15/06/2009,12:59:00,20075,20075,20070,20070,3
15/06/2009,13:00:00,20080,20080,20060,20065,35
15/06/2009,13:01:00,20070,20070,20065,20065,18
15/06/2009,13:02:00,20060,20060,20040,20040,20
15/06/2009,13:03:00,20045,20045,20040,20045,13
15/06/2009,13:04:00,20045,20045,20045,20045,4
15/06/2009,13:05:00,20040,20050,20040,20050,28
15/06/2009,13:06:00,20050,20055,20050,20055,6
15/06/2009,13:07:00,20050,20050,20050,20050,2
15/06/2009,13:08:00,20055,20055,20055,20055,3
15/06/2009,13:09:00,20050,20050,20040,20040,15
15/06/2009,13:10:00,20035,20050,20035,20050,3
15/06/2009,13:11:00,20040,20040,20040,20040,8
15/06/2009,13:12:00,20040,20060,20035,20060,26
15/06/2009,13:13:00,20060,20060,20055,20055,14
15/06/2009,13:14:00,20050,20065,20050,20065,5
15/06/2009,13:16:00,20055,20055,20055,20055,2
15/06/2009,13:17:00,20050,20050,20050,20050,1
15/06/2009,13:18:00,20055,20060,20055,20060,7
15/06/2009,13:19:00,20055,20065,20055,20060,8
15/06/2009,13:20:00,20070,20070,20050,20050,7
15/06/2009,13:21:00,20050,20050,20045,20045,4
15/06/2009,13:22:00,20045,20050,20040,20050,7
15/06/2009,13:23:00,20045,20045,20045,20045,5
15/06/2009,13:24:00,20050,20050,20050,20050,1
15/06/2009,13:25:00,20045,20045,20045,20045,5
15/06/2009,13:26:00,20055,20055,20045,20045,4
15/06/2009,13:27:00,20040,20040,20030,20030,18
15/06/2009,13:28:00,20035,20035,20035,20035,2
15/06/2009,13:30:00,20040,20040,20035,20040,5
15/06/2009,13:31:00,20040,20045,20035,20040,11
15/06/2009,13:32:00,20045,20045,20045,20045,1
15/06/2009,13:33:00,20050,20060,20050,20060,265
15/06/2009,13:34:00,20060,20060,20060,20060,1
15/06/2009,13:35:00,20065,20065,20055,20060,11
15/06/2009,13:36:00,20060,20060,20055,20055,4
15/06/2009,13:37:00,20060,20060,20060,20060,1
15/06/2009,13:38:00,20055,20055,20050,20050,8
15/06/2009,13:39:00,20055,20060,20055,20055,13
15/06/2009,13:40:00,20055,20055,20055,20055,5
15/06/2009,13:41:00,20050,20050,20050,20050,1
15/06/2009,13:42:00,20055,20055,20050,20050,13
15/06/2009,13:43:00,20055,20055,20050,20050,4
15/06/2009,13:45:00,20055,20055,20055,20055,1
15/06/2009,13:46:00,20060,20060,20055,20055,6
15/06/2009,13:47:00,20050,20050,20050,20050,2
15/06/2009,13:48:00,20050,20050,20050,20050,2
15/06/2009,13:50:00,20045,20050,20040,20050,3
15/06/2009,13:51:00,20050,20055,20050,20055,4
15/06/2009,13:52:00,20055,20060,20055,20060,2
15/06/2009,13:53:00,20055,20060,20055,20060,12
15/06/2009,13:54:00,20060,20060,20060,20060,2
15/06/2009,13:55:00,20060,20060,20050,20050,6
15/06/2009,13:56:00,20050,20060,20050,20055,11
15/06/2009,13:57:00,20050,20050,20040,20040,14
15/06/2009,13:58:00,20035,20040,20025,20025,22
15/06/2009,13:59:00,20030,20045,20025,20040,16
15/06/2009,14:00:00,20045,20060,20035,20040,42
15/06/2009,14:01:00,20040,20040,20040,20040,2
15/06/2009,14:02:00,20045,20045,20035,20035,7
15/06/2009,14:03:00,20040,20040,20035,20035,3
15/06/2009,14:04:00,20035,20035,20035,20035,6
15/06/2009,14:05:00,20030,20030,20015,20025,36
15/06/2009,14:06:00,20030,20030,20030,20030,14
15/06/2009,14:07:00,20035,20035,20015,20015,14
15/06/2009,14:08:00,20015,20015,20015,20015,2
15/06/2009,14:09:00,20015,20015,20015,20015,1
15/06/2009,14:10:00,20010,20025,20010,20025,15
15/06/2009,14:11:00,20030,20030,20025,20025,13
15/06/2009,14:12:00,20020,20030,20020,20030,209
15/06/2009,14:13:00,20030,20040,20030,20040,22
15/06/2009,14:14:00,20035,20040,20035,20035,7
15/06/2009,14:15:00,20035,20045,20035,20045,8
15/06/2009,14:16:00,20040,20040,20035,20035,2
15/06/2009,14:17:00,20040,20045,20040,20045,10
15/06/2009,14:18:00,20030,20040,20030,20040,4
15/06/2009,14:19:00,20040,20040,20040,20040,3
15/06/2009,14:20:00,20040,20045,20030,20030,19
15/06/2009,14:22:00,20030,20040,20030,20040,5
15/06/2009,14:23:00,20045,20045,20040,20040,4
15/06/2009,14:24:00,20035,20065,20035,20060,36
15/06/2009,14:25:00,20060,20070,20055,20065,21
15/06/2009,14:26:00,20070,20070,20065,20065,9
15/06/2009,14:27:00,20070,20070,20055,20065,9
15/06/2009,14:28:00,20065,20065,20060,20060,3
15/06/2009,14:29:00,20065,20090,20045,20075,78
15/06/2009,14:30:00,20055,20055,20000,20020,71
15/06/2009,14:31:00,20020,20025,20010,20020,11
15/06/2009,14:32:00,20020,20020,20005,20005,130
15/06/2009,14:33:00,20000,20020,20000,20010,37
15/06/2009,14:34:00,20010,20020,20005,20015,10
15/06/2009,14:35:00,20020,20025,20010,20025,5
15/06/2009,14:36:00,20030,20030,20020,20020,22
15/06/2009,14:37:00,20020,20025,20015,20025,11
15/06/2009,14:38:00,20020,20040,20020,20040,7
15/06/2009,14:39:00,20035,20050,20035,20040,9
15/06/2009,14:40:00,20040,20040,20030,20035,5
15/06/2009,14:41:00,20040,20040,20040,20040,1
15/06/2009,14:42:00,20040,20040,20035,20035,6
15/06/2009,14:43:00,20035,20035,20035,20035,1
15/06/2009,14:44:00,20045,20050,20035,20045,20
15/06/2009,14:45:00,20050,20050,20045,20050,9
15/06/2009,14:46:00,20050,20060,20050,20055,21
15/06/2009,14:47:00,20050,20065,20050,20065,11
15/06/2009,14:48:00,20065,20075,20060,20060,31
15/06/2009,14:49:00,20060,20060,20040,20040,102
15/06/2009,14:50:00,20045,20050,20040,20050,10
15/06/2009,14:51:00,20050,20055,20050,20055,5
15/06/2009,14:52:00,20050,20055,20050,20055,55
15/06/2009,14:53:00,20050,20060,20050,20060,2
15/06/2009,14:54:00,20060,20060,20050,20055,4
15/06/2009,14:55:00,20050,20055,20040,20045,18
15/06/2009,14:56:00,20050,20050,20050,20050,1
15/06/2009,14:57:00,20050,20050,20040,20050,57
15/06/2009,14:58:00,20055,20055,20045,20045,3
15/06/2009,14:59:00,20045,20045,20045,20045,5
15/06/2009,15:00:00,20045,20055,20015,20020,56
15/06/2009,15:01:00,20020,20030,20020,20030,62
15/06/2009,15:02:00,20025,20030,20025,20030,8
15/06/2009,15:03:00,20035,20040,20025,20025,14
15/06/2009,15:04:00,20030,20030,20025,20025,5
15/06/2009,15:05:00,20025,20025,20015,20015,8
15/06/2009,15:06:00,20020,20025,20020,20025,137
15/06/2009,15:07:00,20025,20025,20000,20005,25
15/06/2009,15:08:00,20010,20010,20010,20010,3
15/06/2009,15:09:00,20010,20010,20010,20010,1
15/06/2009,15:10:00,20015,20025,20015,20025,13
15/06/2009,15:11:00,20020,20025,20015,20020,57
15/06/2009,15:12:00,20025,20025,20020,20020,7
15/06/2009,15:13:00,20015,20015,20015,20015,5
15/06/2009,15:14:00,20015,20020,20010,20020,13
15/06/2009,15:15:00,20015,20025,20015,20020,60
15/06/2009,15:16:00,20015,20020,20015,20015,7
15/06/2009,15:17:00,20025,20025,20025,20025,15
15/06/2009,15:18:00,20020,20020,20015,20020,6
15/06/2009,15:19:00,20020,20025,20020,20025,4
15/06/2009,15:20:00,20020,20045,20020,20045,33
15/06/2009,15:21:00,20045,20050,20045,20050,25
15/06/2009,15:22:00,20040,20050,20040,20050,5
15/06/2009,15:23:00,20050,20050,20045,20050,13
15/06/2009,15:24:00,20050,20050,20040,20045,50
15/06/2009,15:25:00,20045,20060,20040,20050,86
15/06/2009,15:27:00,20060,20060,20055,20060,22
15/06/2009,15:28:00,20060,20070,20060,20070,19
15/06/2009,15:29:00,20070,20080,20070,20080,28
15/06/2009,15:30:00,20080,20085,20055,20055,24
15/06/2009,15:31:00,20055,20060,20035,20035,35
15/06/2009,15:32:00,20025,20025,20015,20025,29
15/06/2009,15:33:00,20035,20040,20025,20025,20
15/06/2009,15:34:00,20025,20030,20020,20020,65
15/06/2009,15:35:00,20025,20035,20015,20020,16
15/06/2009,15:36:00,20015,20055,20015,20055,26
15/06/2009,15:37:00,20060,20085,20050,20060,41
15/06/2009,15:38:00,20050,20070,20050,20065,27
15/06/2009,15:39:00,20070,20070,20055,20055,61
15/06/2009,15:40:00,20050,20060,20040,20050,21
15/06/2009,15:41:00,20050,20050,20040,20040,14
15/06/2009,15:42:00,20040,20040,20030,20030,19
15/06/2009,15:43:00,20035,20035,20030,20035,5
15/06/2009,15:44:00,20030,20035,20025,20025,49
15/06/2009,15:45:00,20020,20020,19985,19990,78
15/06/2009,15:46:00,19995,19995,19975,19975,64
15/06/2009,15:47:00,19985,19985,19960,19970,37
15/06/2009,15:48:00,19980,19985,19970,19980,30
15/06/2009,15:49:00,19980,20000,19980,20000,12
15/06/2009,15:50:00,20000,20000,19985,19990,72
15/06/2009,15:51:00,20005,20010,19975,19975,34
15/06/2009,15:52:00,19970,19990,19970,19985,88
15/06/2009,15:53:00,19985,20000,19980,20000,40
15/06/2009,15:54:00,20005,20010,20000,20000,18
15/06/2009,15:55:00,19995,19995,19980,19985,15
15/06/2009,15:56:00,19990,20000,19985,19985,12
15/06/2009,15:57:00,19995,20000,19990,19990,17
15/06/2009,15:58:00,20000,20010,20000,20005,81
15/06/2009,15:59:00,20010,20020,20010,20015,24
15/06/2009,16:00:00,20010,20015,19990,20000,61
15/06/2009,16:01:00,20000,20015,20000,20000,8
15/06/2009,16:02:00,20010,20010,20000,20005,72
15/06/2009,16:03:00,20000,20000,19975,19995,64
15/06/2009,16:04:00,19995,20000,19975,19975,26
15/06/2009,16:05:00,19975,19980,19970,19980,13
15/06/2009,16:06:00,19985,19995,19980,19990,27
15/06/2009,16:07:00,19990,20020,19990,20010,54
15/06/2009,16:08:00,20015,20015,19995,19995,24
15/06/2009,16:09:00,19995,20000,19990,19990,7
15/06/2009,16:10:00,19995,19995,19985,19995,21
15/06/2009,16:11:00,20000,20015,19990,20000,23
15/06/2009,16:12:00,19995,20000,19995,20000,64
15/06/2009,16:13:00,19995,19995,19985,19985,14
15/06/2009,16:14:00,19980,19985,19960,19980,43
15/06/2009,16:15:00,19975,19985,19960,19975,27
15/06/2009,16:16:00,19970,19980,19965,19975,66
15/06/2009,16:17:00,19970,19975,19960,19965,77
15/06/2009,16:18:00,19965,19975,19960,19975,33
15/06/2009,16:19:00,19975,19985,19975,19980,15
15/06/2009,16:20:00,19970,19975,19965,19975,10
15/06/2009,16:21:00,19980,19980,19970,19970,20
15/06/2009,16:22:00,19985,19990,19985,19990,7
15/06/2009,16:23:00,19985,20010,19985,20010,37
15/06/2009,16:24:00,20000,20000,19990,19990,200
15/06/2009,16:25:00,19990,19990,19970,19975,57
15/06/2009,16:26:00,19970,19970,19960,19965,69
15/06/2009,16:27:00,19975,19985,19975,19980,8
15/06/2009,16:28:00,19980,19990,19970,19975,39
15/06/2009,16:29:00,19975,19980,19960,19980,33
15/06/2009,16:30:00,19965,19970,19940,19950,66
15/06/2009,16:31:00,19955,19955,19935,19935,76
15/06/2009,16:32:00,19940,19950,19930,19945,38
15/06/2009,16:33:00,19940,19940,19900,19900,55
15/06/2009,16:34:00,19895,19900,19865,19900,120
15/06/2009,16:35:00,19895,19900,19885,19890,72
15/06/2009,16:36:00,19890,19900,19885,19895,43
15/06/2009,16:37:00,19895,19900,19890,19895,29
15/06/2009,16:38:00,19890,19895,19890,19890,10
15/06/2009,16:39:00,19885,19885,19830,19840,75
15/06/2009,16:40:00,19845,19855,19835,19850,94
15/06/2009,16:41:00,19850,19860,19845,19860,32
15/06/2009,16:42:00,19860,19860,19850,19850,102
15/06/2009,16:43:00,19850,19865,19850,19855,34
15/06/2009,16:44:00,19860,19860,19850,19850,17
15/06/2009,16:45:00,19850,19855,19845,19855,67
15/06/2009,16:46:00,19865,19900,19865,19900,52
15/06/2009,16:47:00,19900,19905,19885,19900,26
15/06/2009,16:48:00,19890,19900,19880,19880,43
15/06/2009,16:49:00,19880,19885,19875,19885,74
15/06/2009,16:50:00,19885,19885,19875,19885,21
15/06/2009,16:51:00,19890,19890,19890,19890,10
15/06/2009,16:52:00,19890,19895,19890,19890,222
15/06/2009,16:53:00,19900,19910,19900,19900,19
15/06/2009,16:54:00,19905,19910,19905,19910,65
15/06/2009,16:55:00,19905,19905,19895,19895,31
15/06/2009,16:56:00,19900,19900,19885,19885,95
15/06/2009,16:57:00,19890,19890,19890,19890,6
15/06/2009,16:58:00,19890,19890,19885,19885,11
15/06/2009,16:59:00,19885,19890,19885,19890,55
15/06/2009,17:00:00,19890,19905,19860,19870,92
15/06/2009,17:01:00,19865,19870,19855,19860,28
15/06/2009,17:02:00,19865,19865,19860,19865,7
15/06/2009,17:03:00,19845,19850,19825,19835,89
15/06/2009,17:04:00,19840,19865,19835,19865,30
15/06/2009,17:05:00,19860,19860,19820,19835,41
15/06/2009,17:06:00,19835,19835,19820,19820,62
15/06/2009,17:07:00,19830,19840,19825,19840,43
15/06/2009,17:08:00,19840,19845,19820,19820,32
15/06/2009,17:09:00,19835,19835,19810,19815,19
15/06/2009,17:10:00,19805,19810,19800,19800,43
15/06/2009,17:11:00,19795,19805,19790,19795,33
15/06/2009,17:12:00,19795,19810,19790,19810,224
15/06/2009,17:13:00,19810,19815,19805,19805,28
15/06/2009,17:14:00,19810,19815,19805,19810,24
15/06/2009,17:15:00,19810,19830,19805,19830,85
15/06/2009,17:16:00,19830,19835,19820,19835,60
15/06/2009,17:17:00,19835,19835,19815,19815,51
15/06/2009,17:18:00,19810,19825,19800,19810,92
15/06/2009,17:19:00,19810,19810,19770,19790,139
15/06/2009,17:20:00,19790,19795,19775,19775,82
15/06/2009,17:21:00,19775,19780,19765,19765,61
15/06/2009,17:22:00,19770,19790,19765,19785,321
15/06/2009,17:23:00,19785,19790,19780,19785,53
15/06/2009,17:24:00,19790,19795,19785,19795,23
15/06/2009,17:25:00,19795,19850,19795,19810,112
15/06/2009,17:26:00,19815,19820,19800,19800,43
15/06/2009,17:27:00,19795,19800,19785,19800,35
15/06/2009,17:28:00,19790,19800,19775,19780,43
15/06/2009,17:29:00,19775,19790,19745,19770,196
15/06/2009,17:30:00,19770,19800,19765,19765,109
15/06/2009,17:31:00,19765,19770,19720,19720,75
15/06/2009,17:32:00,19725,19745,19720,19735,141
15/06/2009,17:33:00,19735,19755,19735,19755,60
15/06/2009,17:34:00,19750,19755,19730,19740,207
15/06/2009,17:35:00,19745,19760,19730,19735,121
15/06/2009,17:36:00,19740,19755,19740,19755,37
15/06/2009,17:37:00,19760,19770,19755,19755,52
15/06/2009,17:38:00,19760,19765,19755,19765,39
15/06/2009,17:39:00,19765,19820,19765,19775,122