DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/06/2010,17:38:00,19615,19635,19615,19635,55
11/06/2010,17:39:00,19630,19640,19615,19625,74
14/06/2010,09:00:00,19780,19790,19780,19790,4
14/06/2010,09:01:00,19920,19965,19875,19905,333
14/06/2010,09:02:00,19910,19945,19905,19940,118
14/06/2010,09:03:00,19940,19950,19920,19950,141
14/06/2010,09:04:00,19950,19950,19930,19935,107
14/06/2010,09:05:00,19930,19945,19920,19930,158
14/06/2010,09:06:00,19935,19935,19910,19920,57
14/06/2010,09:07:00,19925,19930,19915,19915,47
14/06/2010,09:08:00,19910,19915,19905,19910,42
14/06/2010,09:09:00,19910,19920,19900,19900,62
14/06/2010,09:10:00,19905,19910,19900,19905,20
14/06/2010,09:11:00,19905,19915,19890,19910,95
14/06/2010,09:12:00,19910,19920,19900,19920,70
14/06/2010,09:13:00,19915,19920,19910,19920,70
14/06/2010,09:14:00,19920,19920,19910,19915,29
14/06/2010,09:15:00,19910,19915,19900,19900,89
14/06/2010,09:16:00,19900,19910,19895,19910,69
14/06/2010,09:17:00,19910,19910,19900,19905,61
14/06/2010,09:18:00,19905,19930,19905,19920,76
14/06/2010,09:19:00,19920,19935,19920,19930,52
14/06/2010,09:20:00,19930,19935,19910,19915,40
14/06/2010,09:21:00,19915,19915,19900,19905,35
14/06/2010,09:22:00,19900,19900,19885,19895,84
14/06/2010,09:23:00,19900,19905,19885,19905,49
14/06/2010,09:24:00,19905,19925,19905,19915,25
14/06/2010,09:25:00,19910,19920,19905,19920,15
14/06/2010,09:26:00,19915,19920,19910,19915,17
14/06/2010,09:27:00,19915,19930,19910,19930,182
14/06/2010,09:28:00,19920,19925,19920,19925,32
14/06/2010,09:29:00,19930,19940,19930,19940,33
14/06/2010,09:30:00,19940,19950,19935,19935,37
14/06/2010,09:31:00,19935,19940,19915,19925,70
14/06/2010,09:32:00,19925,19935,19920,19920,29
14/06/2010,09:33:00,19925,19925,19910,19920,45
14/06/2010,09:34:00,19920,19930,19915,19925,31
14/06/2010,09:35:00,19935,19935,19925,19930,17
14/06/2010,09:36:00,19925,19925,19920,19925,17
14/06/2010,09:37:00,19920,19925,19920,19925,24
14/06/2010,09:38:00,19920,19930,19920,19930,9
14/06/2010,09:39:00,19930,19945,19930,19940,42
14/06/2010,09:40:00,19945,19960,19940,19945,69
14/06/2010,09:41:00,19940,19940,19930,19935,27
14/06/2010,09:42:00,19935,19950,19935,19940,33
14/06/2010,09:43:00,19940,19950,19930,19940,69
14/06/2010,09:44:00,19935,19945,19930,19935,29
14/06/2010,09:45:00,19930,19935,19895,19895,73
14/06/2010,09:46:00,19900,19910,19890,19910,46
14/06/2010,09:47:00,19905,19915,19895,19910,32
14/06/2010,09:48:00,19910,19920,19905,19905,79
14/06/2010,09:49:00,19900,19905,19885,19885,56
14/06/2010,09:50:00,19885,19895,19885,19890,31
14/06/2010,09:51:00,19890,19930,19890,19925,37
14/06/2010,09:52:00,19925,19935,19925,19925,51
14/06/2010,09:53:00,19930,19930,19900,19900,38
14/06/2010,09:54:00,19905,19915,19890,19910,32
14/06/2010,09:55:00,19910,19910,19900,19905,15
14/06/2010,09:56:00,19915,19920,19910,19915,35
14/06/2010,09:57:00,19915,19915,19910,19915,7
14/06/2010,09:58:00,19920,19920,19915,19920,6
14/06/2010,09:59:00,19915,19925,19910,19925,27
14/06/2010,10:00:00,19920,19920,19895,19895,54
14/06/2010,10:01:00,19890,19900,19885,19900,66
14/06/2010,10:02:00,19890,19900,19890,19895,30
14/06/2010,10:03:00,19895,19895,19890,19895,5
14/06/2010,10:04:00,19895,19900,19895,19900,12
14/06/2010,10:05:00,19905,19920,19905,19920,37
14/06/2010,10:06:00,19920,19920,19915,19915,8
14/06/2010,10:07:00,19910,19915,19895,19915,24
14/06/2010,10:08:00,19910,19910,19905,19905,3
14/06/2010,10:09:00,19905,19930,19905,19910,35
14/06/2010,10:10:00,19915,19915,19910,19915,23
14/06/2010,10:11:00,19915,19915,19910,19910,17
14/06/2010,10:12:00,19915,19930,19915,19930,42
14/06/2010,10:13:00,19920,19940,19920,19935,81
14/06/2010,10:14:00,19930,19940,19930,19940,32
14/06/2010,10:15:00,19935,19940,19935,19940,10
14/06/2010,10:16:00,19940,19950,19935,19945,15
14/06/2010,10:17:00,19950,19955,19950,19950,27
14/06/2010,10:18:00,19955,19965,19955,19960,59
14/06/2010,10:19:00,19965,19975,19955,19965,81
14/06/2010,10:20:00,19965,19970,19955,19965,42
14/06/2010,10:21:00,19960,19970,19960,19970,17
14/06/2010,10:22:00,19975,19980,19970,19975,28
14/06/2010,10:23:00,19970,19970,19960,19970,43
14/06/2010,10:24:00,19970,19970,19970,19970,17
14/06/2010,10:25:00,19975,19975,19965,19965,11
14/06/2010,10:26:00,19965,19965,19955,19960,18
14/06/2010,10:27:00,19965,19965,19960,19965,12
14/06/2010,10:28:00,19965,19970,19965,19965,6
14/06/2010,10:29:00,19965,19980,19965,19980,28
14/06/2010,10:30:00,19975,19980,19970,19970,47
14/06/2010,10:31:00,19965,19980,19965,19975,29
14/06/2010,10:32:00,19975,19975,19970,19975,16
14/06/2010,10:33:00,19975,20010,19975,20000,183
14/06/2010,10:34:00,20000,20040,20000,20025,186
14/06/2010,10:35:00,20020,20035,20015,20030,122
14/06/2010,10:36:00,20025,20025,20015,20025,40
14/06/2010,10:37:00,20025,20025,20000,20000,60
14/06/2010,10:38:00,20005,20010,20005,20010,7
14/06/2010,10:39:00,20010,20025,20010,20020,21
14/06/2010,10:40:00,20020,20020,20010,20015,19
14/06/2010,10:41:00,20020,20020,20005,20005,24
14/06/2010,10:42:00,20005,20010,20000,20010,54
14/06/2010,10:43:00,20010,20020,20005,20015,20
14/06/2010,10:44:00,20015,20020,20010,20020,6
14/06/2010,10:45:00,20020,20025,20015,20020,8
14/06/2010,10:46:00,20025,20030,20025,20025,19
14/06/2010,10:47:00,20025,20045,20025,20030,80
14/06/2010,10:48:00,20030,20035,20025,20030,28
14/06/2010,10:49:00,20030,20030,20025,20025,14
14/06/2010,10:50:00,20030,20040,20025,20040,51
14/06/2010,10:51:00,20035,20040,20030,20030,18
14/06/2010,10:52:00,20030,20040,20030,20035,82
14/06/2010,10:53:00,20035,20040,20035,20040,23
14/06/2010,10:54:00,20040,20045,20035,20035,43
14/06/2010,10:55:00,20040,20055,20035,20050,129
14/06/2010,10:56:00,20055,20065,20040,20050,55
14/06/2010,10:57:00,20050,20055,20040,20040,22
14/06/2010,10:58:00,20035,20040,20030,20030,16
14/06/2010,10:59:00,20025,20035,20015,20015,40
14/06/2010,11:00:00,20015,20020,20005,20020,31
14/06/2010,11:01:00,20025,20025,20015,20020,7
14/06/2010,11:02:00,20020,20030,20015,20015,120
14/06/2010,11:03:00,20010,20020,20010,20015,84
14/06/2010,11:04:00,20010,20020,20010,20015,70
14/06/2010,11:05:00,20015,20020,20010,20010,23
14/06/2010,11:06:00,20015,20015,20005,20005,56
14/06/2010,11:07:00,20005,20005,19980,19995,107
14/06/2010,11:08:00,19995,19995,19980,19980,58
14/06/2010,11:09:00,19980,19990,19980,19985,36
14/06/2010,11:10:00,19980,20005,19975,20005,49
14/06/2010,11:11:00,20000,20010,20000,20010,23
14/06/2010,11:12:00,20015,20030,20015,20015,47
14/06/2010,11:13:00,20015,20020,20010,20020,59
14/06/2010,11:14:00,20020,20025,20020,20025,5
14/06/2010,11:15:00,20025,20030,20020,20030,53
14/06/2010,11:16:00,20030,20035,20030,20030,19
14/06/2010,11:17:00,20030,20030,20025,20025,27
14/06/2010,11:18:00,20025,20025,20025,20025,22
14/06/2010,11:19:00,20025,20030,20025,20030,46
14/06/2010,11:20:00,20025,20040,20020,20040,20
14/06/2010,11:21:00,20035,20035,20020,20020,65
14/06/2010,11:22:00,20015,20025,20015,20020,20
14/06/2010,11:23:00,20025,20025,20020,20020,44
14/06/2010,11:24:00,20025,20025,20020,20020,65
14/06/2010,11:25:00,20015,20035,20015,20035,101
14/06/2010,11:26:00,20040,20045,20035,20045,90
14/06/2010,11:27:00,20045,20050,20040,20050,36
14/06/2010,11:28:00,20045,20045,20035,20035,14
14/06/2010,11:29:00,20040,20045,20040,20040,48
14/06/2010,11:30:00,20035,20035,20020,20020,53
14/06/2010,11:31:00,20025,20025,20015,20015,17
14/06/2010,11:32:00,20020,20030,20020,20025,44
14/06/2010,11:33:00,20030,20035,20025,20030,59
14/06/2010,11:34:00,20025,20030,20020,20020,20
14/06/2010,11:35:00,20020,20030,20020,20020,82
14/06/2010,11:36:00,20030,20045,20030,20040,42
14/06/2010,11:37:00,20045,20045,20040,20045,12
14/06/2010,11:38:00,20045,20045,20040,20045,40
14/06/2010,11:39:00,20045,20045,20045,20045,12
14/06/2010,11:40:00,20045,20045,20040,20045,12
14/06/2010,11:41:00,20040,20040,20030,20030,17
14/06/2010,11:42:00,20030,20035,20025,20025,11
14/06/2010,11:43:00,20025,20030,20020,20025,12
14/06/2010,11:44:00,20025,20025,20010,20015,30
14/06/2010,11:45:00,20005,20020,20005,20020,30
14/06/2010,11:46:00,20020,20020,20020,20020,10
14/06/2010,11:47:00,20015,20025,20015,20020,21
14/06/2010,11:48:00,20020,20040,20020,20035,34
14/06/2010,11:49:00,20035,20035,20030,20035,14
14/06/2010,11:50:00,20035,20045,20035,20045,53
14/06/2010,11:51:00,20040,20050,20040,20045,31
14/06/2010,11:52:00,20050,20055,20045,20055,36
14/06/2010,11:53:00,20055,20060,20050,20055,34
14/06/2010,11:54:00,20055,20060,20055,20055,37
14/06/2010,11:55:00,20060,20060,20050,20050,21
14/06/2010,11:56:00,20050,20055,20040,20040,14
14/06/2010,11:57:00,20045,20045,20035,20040,31
14/06/2010,11:58:00,20040,20045,20035,20035,16
14/06/2010,11:59:00,20040,20040,20040,20040,2
14/06/2010,12:00:00,20040,20040,20035,20035,11
14/06/2010,12:01:00,20035,20040,20035,20040,14
14/06/2010,12:02:00,20045,20045,20045,20045,11
14/06/2010,12:03:00,20045,20050,20045,20050,23
14/06/2010,12:04:00,20045,20045,20035,20045,6
14/06/2010,12:05:00,20045,20050,20035,20035,13
14/06/2010,12:06:00,20035,20040,20035,20035,9
14/06/2010,12:07:00,20035,20035,20035,20035,43
14/06/2010,12:08:00,20035,20040,20020,20040,66
14/06/2010,12:09:00,20040,20040,20035,20035,14
14/06/2010,12:10:00,20035,20035,20035,20035,6
14/06/2010,12:11:00,20035,20035,20035,20035,2
14/06/2010,12:12:00,20035,20040,20030,20040,224
14/06/2010,12:13:00,20045,20045,20035,20045,8
14/06/2010,12:14:00,20035,20035,20030,20035,14
14/06/2010,12:15:00,20030,20040,20030,20030,116
14/06/2010,12:16:00,20035,20045,20035,20045,13
14/06/2010,12:17:00,20050,20055,20045,20045,34
14/06/2010,12:18:00,20045,20045,20040,20040,8
14/06/2010,12:19:00,20040,20040,20040,20040,104
14/06/2010,12:21:00,20040,20050,20040,20050,318
14/06/2010,12:22:00,20055,20060,20045,20050,23
14/06/2010,12:23:00,20050,20050,20045,20050,6
14/06/2010,12:24:00,20050,20050,20045,20045,4
14/06/2010,12:25:00,20045,20050,20045,20050,2
14/06/2010,12:26:00,20045,20045,20045,20045,6
14/06/2010,12:27:00,20045,20050,20040,20050,11
14/06/2010,12:28:00,20045,20055,20045,20055,11
14/06/2010,12:29:00,20055,20055,20050,20055,16
14/06/2010,12:30:00,20055,20060,20055,20060,8
14/06/2010,12:31:00,20050,20055,20050,20050,6
14/06/2010,12:32:00,20055,20055,20050,20050,7
14/06/2010,12:33:00,20050,20050,20045,20045,7
14/06/2010,12:34:00,20045,20050,20045,20050,8
14/06/2010,12:35:00,20045,20045,20025,20040,65
14/06/2010,12:36:00,20035,20040,20035,20035,6
14/06/2010,12:37:00,20035,20035,20035,20035,6
14/06/2010,12:38:00,20035,20035,20035,20035,4
14/06/2010,12:39:00,20030,20035,20030,20035,5
14/06/2010,12:40:00,20025,20040,20025,20040,22
14/06/2010,12:41:00,20040,20040,20030,20030,6
14/06/2010,12:42:00,20040,20040,20040,20040,2
14/06/2010,12:43:00,20030,20030,20030,20030,1
14/06/2010,12:44:00,20030,20030,20030,20030,9
14/06/2010,12:45:00,20025,20025,20020,20020,22
14/06/2010,12:46:00,20025,20025,20020,20020,9
14/06/2010,12:47:00,20015,20030,20015,20030,18
14/06/2010,12:48:00,20025,20025,20025,20025,9
14/06/2010,12:49:00,20025,20030,20025,20030,8
14/06/2010,12:50:00,20030,20030,20025,20030,8
14/06/2010,12:51:00,20025,20025,20020,20025,14
14/06/2010,12:52:00,20025,20025,20020,20020,120
14/06/2010,12:53:00,20020,20020,20015,20020,14
14/06/2010,12:54:00,20020,20020,20015,20015,3
14/06/2010,12:55:00,20015,20015,20015,20015,1
14/06/2010,12:56:00,20015,20020,20015,20015,14
14/06/2010,12:57:00,20020,20020,20020,20020,5
14/06/2010,12:58:00,20015,20015,20015,20015,1
14/06/2010,12:59:00,20015,20015,20005,20010,17
14/06/2010,13:00:00,20010,20010,20010,20010,6
14/06/2010,13:01:00,20010,20010,19995,20000,78
14/06/2010,13:02:00,20000,20010,20000,20010,13
14/06/2010,13:03:00,20010,20010,20005,20010,11
14/06/2010,13:04:00,20010,20010,19995,20005,30
14/06/2010,13:05:00,20000,20005,20000,20000,33
14/06/2010,13:06:00,20005,20005,20000,20000,5
14/06/2010,13:07:00,20005,20005,20005,20005,60
14/06/2010,13:08:00,20000,20000,19995,19995,12
14/06/2010,13:09:00,19995,20000,19995,20000,14
14/06/2010,13:10:00,19995,20005,19995,20005,58
14/06/2010,13:11:00,20005,20005,20005,20005,17
14/06/2010,13:12:00,20000,20000,19990,19995,23
14/06/2010,13:13:00,19990,19990,19990,19990,9
14/06/2010,13:14:00,19990,19995,19985,19995,96
14/06/2010,13:15:00,19985,20000,19985,20000,13
14/06/2010,13:16:00,20000,20010,20000,20010,23
14/06/2010,13:17:00,20005,20005,20005,20005,1
14/06/2010,13:18:00,20005,20005,20005,20005,4
14/06/2010,13:19:00,20000,20000,19995,20000,13
14/06/2010,13:20:00,20005,20005,20005,20005,6
14/06/2010,13:21:00,20005,20005,20005,20005,2
14/06/2010,13:22:00,20010,20010,20000,20000,17
14/06/2010,13:23:00,20000,20005,20000,20000,7
14/06/2010,13:24:00,19995,20000,19995,19995,23
14/06/2010,13:25:00,19995,20000,19990,19990,12
14/06/2010,13:26:00,19990,19995,19990,19990,6
14/06/2010,13:27:00,19990,19990,19985,19985,16
14/06/2010,13:28:00,19990,19990,19990,19990,5
14/06/2010,13:29:00,20000,20000,20000,20000,8
14/06/2010,13:30:00,20000,20000,19995,19995,5
14/06/2010,13:31:00,20000,20000,19995,20000,12
14/06/2010,13:32:00,20000,20010,19995,20000,31
14/06/2010,13:33:00,20000,20000,20000,20000,3
14/06/2010,13:34:00,20005,20005,20000,20000,4
14/06/2010,13:35:00,20005,20005,20000,20000,9
14/06/2010,13:36:00,20000,20000,20000,20000,2
14/06/2010,13:37:00,20000,20000,20000,20000,10
14/06/2010,13:38:00,20000,20000,19995,19995,6
14/06/2010,13:39:00,19995,19995,19995,19995,1
14/06/2010,13:40:00,19995,20005,19995,20005,11
14/06/2010,13:41:00,20000,20000,20000,20000,3
14/06/2010,13:42:00,20000,20010,20000,20010,11
14/06/2010,13:43:00,20010,20010,20005,20010,3
14/06/2010,13:45:00,20005,20005,20005,20005,4
14/06/2010,13:46:00,20010,20010,20010,20010,2
14/06/2010,13:47:00,20010,20025,20010,20025,20
14/06/2010,13:48:00,20020,20025,20020,20025,12
14/06/2010,13:49:00,20025,20025,20020,20020,12
14/06/2010,13:50:00,20025,20025,20020,20020,19
14/06/2010,13:51:00,20025,20030,20020,20030,11
14/06/2010,13:52:00,20025,20025,20015,20020,13
14/06/2010,13:53:00,20020,20025,20020,20025,8
14/06/2010,13:54:00,20030,20030,20030,20030,1
14/06/2010,13:55:00,20025,20030,20025,20025,3
14/06/2010,13:56:00,20030,20030,20030,20030,2
14/06/2010,13:57:00,20030,20040,20030,20040,21
14/06/2010,13:58:00,20040,20045,20040,20045,7
14/06/2010,13:59:00,20045,20045,20035,20035,6
14/06/2010,14:00:00,20040,20040,20040,20040,3
14/06/2010,14:01:00,20035,20050,20035,20045,19
14/06/2010,14:02:00,20045,20055,20040,20055,21
14/06/2010,14:03:00,20055,20055,20040,20045,33
14/06/2010,14:04:00,20050,20055,20040,20055,16
14/06/2010,14:05:00,20055,20070,20055,20065,48
14/06/2010,14:06:00,20070,20070,20065,20065,4
14/06/2010,14:07:00,20065,20065,20055,20055,15
14/06/2010,14:08:00,20065,20090,20065,20085,66
14/06/2010,14:09:00,20080,20080,20055,20075,84
14/06/2010,14:10:00,20075,20085,20070,20070,35
14/06/2010,14:11:00,20070,20075,20065,20065,32
14/06/2010,14:12:00,20065,20065,20060,20060,10
14/06/2010,14:13:00,20060,20065,20060,20065,12
14/06/2010,14:14:00,20065,20065,20060,20065,10
14/06/2010,14:15:00,20065,20070,20065,20070,6
14/06/2010,14:16:00,20070,20070,20065,20065,6
14/06/2010,14:17:00,20060,20060,20060,20060,9
14/06/2010,14:18:00,20060,20065,20060,20065,21
14/06/2010,14:19:00,20065,20065,20060,20060,5
14/06/2010,14:20:00,20065,20075,20060,20075,42
14/06/2010,14:21:00,20070,20080,20070,20080,38
14/06/2010,14:22:00,20080,20080,20075,20075,12
14/06/2010,14:23:00,20080,20080,20065,20065,26
14/06/2010,14:24:00,20070,20075,20070,20075,4
14/06/2010,14:25:00,20075,20075,20060,20060,9
14/06/2010,14:26:00,20065,20075,20060,20060,41
14/06/2010,14:27:00,20065,20065,20050,20055,31
14/06/2010,14:28:00,20050,20055,20035,20040,96
14/06/2010,14:29:00,20040,20045,20035,20035,56
14/06/2010,14:30:00,20035,20035,20030,20030,58
14/06/2010,14:31:00,20035,20035,20030,20030,44
14/06/2010,14:32:00,20030,20045,20030,20040,84
14/06/2010,14:33:00,20045,20050,20035,20045,31
14/06/2010,14:34:00,20035,20045,20035,20040,36
14/06/2010,14:35:00,20045,20050,20040,20045,23
14/06/2010,14:36:00,20045,20050,20045,20045,116
14/06/2010,14:37:00,20050,20050,20040,20040,23
14/06/2010,14:38:00,20045,20045,20040,20040,14
14/06/2010,14:39:00,20040,20040,20035,20040,16
14/06/2010,14:40:00,20040,20045,20040,20045,10
14/06/2010,14:41:00,20045,20060,20045,20060,14
14/06/2010,14:42:00,20065,20090,20065,20085,94
14/06/2010,14:43:00,20090,20105,20090,20090,84
14/06/2010,14:44:00,20095,20100,20090,20090,12
14/06/2010,14:45:00,20095,20095,20085,20085,19
14/06/2010,14:46:00,20080,20080,20070,20075,31
14/06/2010,14:47:00,20075,20085,20075,20085,9
14/06/2010,14:48:00,20080,20080,20075,20075,15
14/06/2010,14:49:00,20080,20080,20075,20080,15
14/06/2010,14:50:00,20085,20090,20075,20075,46
14/06/2010,14:51:00,20085,20090,20080,20080,24
14/06/2010,14:52:00,20075,20080,20075,20080,12
14/06/2010,14:53:00,20080,20080,20055,20060,52
14/06/2010,14:54:00,20055,20060,20055,20055,6
14/06/2010,14:55:00,20055,20055,20055,20055,11
14/06/2010,14:56:00,20055,20065,20050,20060,24
14/06/2010,14:57:00,20060,20060,20055,20055,8
14/06/2010,14:58:00,20055,20065,20045,20050,51
14/06/2010,14:59:00,20055,20065,20055,20055,45
14/06/2010,15:00:00,20055,20055,20050,20050,516
14/06/2010,15:01:00,20050,20050,20045,20050,63
14/06/2010,15:02:00,20050,20055,20050,20055,3
14/06/2010,15:03:00,20055,20065,20055,20065,21
14/06/2010,15:04:00,20065,20070,20055,20060,36
14/06/2010,15:05:00,20065,20065,20055,20055,57
14/06/2010,15:06:00,20055,20055,20045,20045,570
14/06/2010,15:07:00,20045,20045,20030,20040,37
14/06/2010,15:08:00,20035,20045,20035,20045,22
14/06/2010,15:09:00,20040,20040,20035,20035,3031
14/06/2010,15:10:00,20030,20045,20030,20045,29
14/06/2010,15:11:00,20045,20045,20040,20040,6
14/06/2010,15:12:00,20050,20050,20040,20040,15
14/06/2010,15:13:00,20040,20040,20030,20030,23
14/06/2010,15:14:00,20030,20045,20030,20040,22
14/06/2010,15:15:00,20045,20055,20040,20055,59
14/06/2010,15:16:00,20050,20055,20050,20050,7
14/06/2010,15:17:00,20050,20050,20050,20050,2
14/06/2010,15:18:00,20050,20055,20050,20055,6
14/06/2010,15:19:00,20050,20050,20045,20050,16
14/06/2010,15:20:00,20055,20060,20050,20060,21
14/06/2010,15:21:00,20055,20065,20055,20065,5
14/06/2010,15:22:00,20060,20060,20055,20060,19
14/06/2010,15:23:00,20055,20055,20050,20055,5
14/06/2010,15:24:00,20050,20055,20050,20055,8
14/06/2010,15:25:00,20060,20065,20060,20065,18
14/06/2010,15:26:00,20065,20075,20065,20070,20
14/06/2010,15:27:00,20065,20065,20060,20060,5
14/06/2010,15:28:00,20060,20060,20055,20060,5
14/06/2010,15:29:00,20060,20060,20060,20060,2
14/06/2010,15:30:00,20070,20075,20065,20070,44
14/06/2010,15:31:00,20070,20075,20065,20065,42
14/06/2010,15:32:00,20065,20065,20060,20060,11
14/06/2010,15:33:00,20060,20060,20050,20055,29
14/06/2010,15:34:00,20055,20055,20045,20050,23
14/06/2010,15:35:00,20045,20045,20035,20040,47
14/06/2010,15:36:00,20045,20055,20045,20055,21
14/06/2010,15:37:00,20055,20055,20035,20035,45
14/06/2010,15:38:00,20035,20035,19985,19995,269
14/06/2010,15:39:00,20000,20025,19985,20000,157
14/06/2010,15:40:00,20000,20010,19990,20000,183
14/06/2010,15:41:00,19995,20010,19995,20005,110
14/06/2010,15:42:00,20010,20010,19985,20005,98
14/06/2010,15:43:00,20000,20020,20000,20005,52
14/06/2010,15:44:00,20005,20020,20000,20005,51
14/06/2010,15:45:00,19995,20010,19990,20005,66
14/06/2010,15:46:00,20005,20020,20005,20010,60
14/06/2010,15:47:00,20020,20030,20015,20020,41
14/06/2010,15:48:00,20025,20045,20025,20035,59
14/06/2010,15:49:00,20030,20040,20025,20040,51
14/06/2010,15:50:00,20035,20050,20035,20050,34
14/06/2010,15:51:00,20050,20055,20035,20045,41
14/06/2010,15:52:00,20040,20045,20030,20030,21
14/06/2010,15:53:00,20025,20040,20020,20035,32
14/06/2010,15:54:00,20030,20030,20010,20010,29
14/06/2010,15:55:00,20010,20020,20010,20020,17
14/06/2010,15:56:00,20020,20030,20005,20010,64
14/06/2010,15:57:00,20010,20020,20010,20015,85
14/06/2010,15:58:00,20020,20030,20020,20025,20
14/06/2010,15:59:00,20025,20050,20025,20035,59
14/06/2010,16:00:00,20030,20050,20025,20050,52
14/06/2010,16:01:00,20050,20070,20050,20055,62
14/06/2010,16:02:00,20055,20065,20055,20060,20
14/06/2010,16:03:00,20065,20065,20055,20055,29
14/06/2010,16:04:00,20060,20065,20060,20060,52
14/06/2010,16:05:00,20060,20080,20060,20070,105
14/06/2010,16:06:00,20070,20080,20070,20075,38
14/06/2010,16:07:00,20075,20075,20055,20055,30
14/06/2010,16:08:00,20055,20060,20030,20040,62
14/06/2010,16:09:00,20035,20050,20035,20035,58
14/06/2010,16:10:00,20035,20045,20030,20045,27
14/06/2010,16:11:00,20050,20065,20045,20055,20
14/06/2010,16:12:00,20055,20075,20055,20075,33
14/06/2010,16:13:00,20075,20075,20065,20065,22
14/06/2010,16:14:00,20070,20070,20055,20055,64
14/06/2010,16:15:00,20060,20075,20050,20065,78
14/06/2010,16:16:00,20070,20095,20070,20085,118
14/06/2010,16:17:00,20085,20085,20080,20085,25
14/06/2010,16:18:00,20090,20155,20090,20135,272
14/06/2010,16:19:00,20135,20145,20125,20130,172
14/06/2010,16:20:00,20130,20135,20115,20130,61
14/06/2010,16:21:00,20130,20135,20130,20130,23
14/06/2010,16:22:00,20135,20135,20115,20120,54
14/06/2010,16:23:00,20120,20140,20120,20135,36
14/06/2010,16:24:00,20140,20140,20120,20130,54
14/06/2010,16:25:00,20130,20130,20120,20125,42
14/06/2010,16:26:00,20120,20130,20115,20130,33
14/06/2010,16:27:00,20125,20125,20110,20115,32
14/06/2010,16:28:00,20115,20125,20115,20120,22
14/06/2010,16:29:00,20125,20135,20120,20135,45
14/06/2010,16:30:00,20135,20135,20130,20130,29
14/06/2010,16:31:00,20130,20135,20115,20120,495
14/06/2010,16:32:00,20115,20125,20115,20120,56
14/06/2010,16:33:00,20115,20130,20115,20125,361
14/06/2010,16:34:00,20125,20125,20120,20120,31
14/06/2010,16:35:00,20120,20125,20110,20110,17
14/06/2010,16:36:00,20115,20125,20105,20125,42
14/06/2010,16:37:00,20125,20130,20115,20115,21
14/06/2010,16:38:00,20115,20120,20110,20120,14
14/06/2010,16:39:00,20125,20130,20115,20125,54
14/06/2010,16:40:00,20125,20130,20120,20130,29
14/06/2010,16:41:00,20130,20145,20130,20140,43
14/06/2010,16:42:00,20135,20135,20120,20125,36
14/06/2010,16:43:00,20125,20125,20105,20110,37
14/06/2010,16:44:00,20110,20115,20110,20110,15
14/06/2010,16:45:00,20105,20120,20100,20105,129
14/06/2010,16:46:00,20100,20115,20095,20100,78
14/06/2010,16:47:00,20095,20100,20085,20095,50
14/06/2010,16:48:00,20095,20105,20095,20105,31
14/06/2010,16:49:00,20110,20120,20105,20105,46
14/06/2010,16:50:00,20105,20105,20100,20100,234
14/06/2010,16:51:00,20100,20105,20100,20100,14
14/06/2010,16:52:00,20100,20110,20100,20110,12
14/06/2010,16:53:00,20110,20120,20110,20110,31
14/06/2010,16:54:00,20110,20110,20095,20100,190
14/06/2010,16:55:00,20100,20120,20100,20120,22
14/06/2010,16:56:00,20125,20125,20115,20120,17
14/06/2010,16:57:00,20120,20155,20120,20155,70
14/06/2010,16:58:00,20150,20150,20130,20135,64
14/06/2010,16:59:00,20135,20160,20135,20155,76
14/06/2010,17:00:00,20155,20155,20145,20145,80
14/06/2010,17:01:00,20145,20145,20145,20145,13
14/06/2010,17:02:00,20140,20140,20125,20130,47
14/06/2010,17:03:00,20125,20145,20125,20145,37
14/06/2010,17:04:00,20145,20160,20145,20155,32
14/06/2010,17:05:00,20155,20175,20155,20175,56
14/06/2010,17:06:00,20170,20175,20160,20160,24
14/06/2010,17:07:00,20165,20180,20165,20175,53
14/06/2010,17:08:00,20175,20185,20175,20185,47
14/06/2010,17:09:00,20180,20195,20180,20190,36
14/06/2010,17:10:00,20195,20195,20185,20190,44
14/06/2010,17:11:00,20190,20190,20175,20175,91
14/06/2010,17:12:00,20175,20175,20165,20165,50
14/06/2010,17:13:00,20165,20185,20160,20175,47
14/06/2010,17:14:00,20175,20175,20165,20170,36
14/06/2010,17:15:00,20170,20170,20145,20150,84
14/06/2010,17:16:00,20150,20165,20145,20160,103
14/06/2010,17:17:00,20160,20160,20150,20150,27
14/06/2010,17:18:00,20155,20165,20155,20160,39
14/06/2010,17:19:00,20160,20180,20155,20175,50
14/06/2010,17:20:00,20175,20190,20170,20190,46
14/06/2010,17:21:00,20190,20195,20180,20185,38
14/06/2010,17:22:00,20190,20220,20190,20210,102
14/06/2010,17:23:00,20210,20215,20185,20185,134
14/06/2010,17:24:00,20190,20195,20185,20185,65
14/06/2010,17:25:00,20185,20200,20175,20175,88
14/06/2010,17:26:00,20175,20185,20175,20185,55
14/06/2010,17:27:00,20185,20195,20180,20195,93
14/06/2010,17:28:00,20190,20190,20175,20175,72
14/06/2010,17:29:00,20175,20185,20170,20170,108
14/06/2010,17:30:00,20170,20180,20150,20160,204
14/06/2010,17:31:00,20160,20165,20155,20155,64
14/06/2010,17:32:00,20155,20165,20155,20160,159
14/06/2010,17:33:00,20160,20165,20140,20145,39
14/06/2010,17:34:00,20140,20155,20135,20155,79
14/06/2010,17:35:00,20160,20160,20130,20140,131
14/06/2010,17:36:00,20140,20150,20135,20145,137
14/06/2010,17:37:00,20140,20150,20140,20140,18
14/06/2010,17:38:00,20140,20145,20135,20135,37
14/06/2010,17:39:00,20130,20135,20110,20120,45