DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/06/2010,17:38:00,19990,20005,19980,20000,41
24/06/2010,17:39:00,20005,20030,20000,20015,40
25/06/2010,09:00:00,19990,20005,19955,19970,183
25/06/2010,09:01:00,19975,20000,19965,19975,112
25/06/2010,09:02:00,19995,20020,19975,20005,71
25/06/2010,09:03:00,20015,20020,20005,20010,63
25/06/2010,09:04:00,20010,20030,20000,20010,91
25/06/2010,09:05:00,20010,20015,19970,19975,46
25/06/2010,09:06:00,19985,19995,19975,19985,44
25/06/2010,09:07:00,19985,19990,19975,19990,36
25/06/2010,09:08:00,19985,19985,19970,19970,72
25/06/2010,09:09:00,19965,19975,19955,19955,44
25/06/2010,09:10:00,19955,19955,19900,19920,109
25/06/2010,09:11:00,19920,19920,19865,19865,99
25/06/2010,09:12:00,19870,19885,19845,19870,122
25/06/2010,09:13:00,19865,19895,19865,19885,47
25/06/2010,09:14:00,19885,19890,19880,19890,18
25/06/2010,09:15:00,19885,19885,19865,19880,41
25/06/2010,09:16:00,19875,19920,19875,19915,70
25/06/2010,09:17:00,19915,19915,19895,19910,48
25/06/2010,09:18:00,19910,19935,19910,19930,53
25/06/2010,09:19:00,19930,20010,19930,19995,150
25/06/2010,09:20:00,19995,20000,19980,19985,59
25/06/2010,09:21:00,19990,20020,19985,20010,50
25/06/2010,09:22:00,20015,20020,20005,20015,40
25/06/2010,09:23:00,20015,20035,20010,20020,104
25/06/2010,09:24:00,20030,20060,20025,20055,69
25/06/2010,09:25:00,20065,20065,20035,20035,59
25/06/2010,09:26:00,20040,20055,20030,20055,30
25/06/2010,09:27:00,20055,20085,20055,20080,35
25/06/2010,09:28:00,20085,20095,20080,20080,63
25/06/2010,09:29:00,20075,20085,20050,20060,94
25/06/2010,09:30:00,20065,20085,20060,20080,36
25/06/2010,09:31:00,20075,20095,20075,20085,22
25/06/2010,09:32:00,20085,20095,20080,20095,22
25/06/2010,09:33:00,20095,20115,20090,20115,67
25/06/2010,09:34:00,20120,20120,20090,20090,58
25/06/2010,09:35:00,20095,20100,20090,20095,19
25/06/2010,09:36:00,20090,20095,20085,20095,15
25/06/2010,09:37:00,20090,20100,20080,20085,43
25/06/2010,09:38:00,20085,20085,20070,20080,16
25/06/2010,09:39:00,20080,20085,20075,20080,13
25/06/2010,09:40:00,20085,20095,20080,20095,27
25/06/2010,09:41:00,20090,20100,20085,20100,11
25/06/2010,09:42:00,20100,20110,20100,20105,21
25/06/2010,09:43:00,20100,20120,20090,20120,48
25/06/2010,09:44:00,20125,20130,20105,20105,29
25/06/2010,09:45:00,20105,20105,20095,20100,22
25/06/2010,09:46:00,20105,20130,20105,20130,56
25/06/2010,09:47:00,20125,20140,20125,20135,36
25/06/2010,09:48:00,20140,20140,20100,20110,30
25/06/2010,09:49:00,20110,20115,20095,20095,21
25/06/2010,09:50:00,20100,20100,20075,20075,23
25/06/2010,09:51:00,20085,20085,20035,20050,100
25/06/2010,09:52:00,20050,20065,20045,20065,33
25/06/2010,09:53:00,20065,20065,20045,20050,19
25/06/2010,09:54:00,20045,20055,20045,20055,18
25/06/2010,09:55:00,20055,20060,20050,20050,6
25/06/2010,09:56:00,20055,20055,20045,20045,11
25/06/2010,09:57:00,20050,20070,20050,20065,29
25/06/2010,09:58:00,20065,20070,20045,20045,6
25/06/2010,09:59:00,20045,20050,20045,20045,3
25/06/2010,10:00:00,20050,20075,20050,20075,34
25/06/2010,10:01:00,20075,20080,20070,20070,11
25/06/2010,10:02:00,20070,20080,20070,20080,17
25/06/2010,10:03:00,20080,20105,20080,20095,61
25/06/2010,10:04:00,20090,20090,20065,20085,30
25/06/2010,10:05:00,20085,20095,20065,20065,16
25/06/2010,10:06:00,20070,20090,20070,20085,33
25/06/2010,10:07:00,20085,20095,20085,20090,33
25/06/2010,10:08:00,20085,20085,20065,20075,44
25/06/2010,10:09:00,20075,20090,20075,20090,25
25/06/2010,10:10:00,20075,20075,20010,20020,82
25/06/2010,10:11:00,20020,20040,20020,20025,75
25/06/2010,10:12:00,20025,20030,20020,20030,20
25/06/2010,10:13:00,20025,20035,20020,20035,26
25/06/2010,10:14:00,20035,20035,20010,20015,27
25/06/2010,10:15:00,20015,20015,19975,19990,123
25/06/2010,10:16:00,19990,19995,19985,19990,20
25/06/2010,10:17:00,19995,20005,19990,20000,20
25/06/2010,10:18:00,20000,20000,19985,19985,21
25/06/2010,10:19:00,19990,19995,19980,19985,29
25/06/2010,10:20:00,19985,20015,19985,20015,29
25/06/2010,10:21:00,20015,20025,20010,20020,16
25/06/2010,10:22:00,20020,20020,20000,20000,11
25/06/2010,10:23:00,20000,20000,19990,19990,26
25/06/2010,10:24:00,19990,19990,19980,19985,20
25/06/2010,10:25:00,19985,19990,19940,19940,73
25/06/2010,10:26:00,19940,19950,19920,19925,104
25/06/2010,10:27:00,19925,19955,19925,19955,62
25/06/2010,10:28:00,19955,19955,19940,19955,28
25/06/2010,10:29:00,19945,19945,19935,19935,26
25/06/2010,10:30:00,19935,19955,19935,19955,25
25/06/2010,10:31:00,19955,19955,19900,19900,119
25/06/2010,10:32:00,19910,19920,19895,19915,54
25/06/2010,10:33:00,19925,19925,19895,19900,39
25/06/2010,10:34:00,19900,19905,19855,19865,71
25/06/2010,10:35:00,19855,19885,19850,19880,100
25/06/2010,10:36:00,19880,19880,19865,19865,22
25/06/2010,10:37:00,19870,19880,19865,19870,45
25/06/2010,10:38:00,19870,19880,19860,19870,39
25/06/2010,10:39:00,19875,19895,19865,19895,33
25/06/2010,10:40:00,19895,19900,19890,19900,48
25/06/2010,10:41:00,19905,19905,19850,19850,61
25/06/2010,10:42:00,19845,19860,19830,19855,162
25/06/2010,10:43:00,19860,19890,19855,19890,28
25/06/2010,10:44:00,19895,19895,19865,19870,22
25/06/2010,10:45:00,19885,19900,19885,19900,20
25/06/2010,10:46:00,19905,19915,19900,19915,19
25/06/2010,10:47:00,19910,19965,19905,19965,54
25/06/2010,10:48:00,19960,19975,19955,19955,49
25/06/2010,10:49:00,19960,19960,19945,19945,45
25/06/2010,10:50:00,19950,19950,19925,19930,49
25/06/2010,10:51:00,19935,19935,19925,19925,14
25/06/2010,10:52:00,19925,19935,19910,19915,36
25/06/2010,10:53:00,19915,19935,19915,19935,20
25/06/2010,10:54:00,19935,19940,19935,19940,11
25/06/2010,10:55:00,19940,19940,19930,19930,10
25/06/2010,10:56:00,19915,19920,19890,19900,46
25/06/2010,10:57:00,19910,19915,19905,19905,12
25/06/2010,10:58:00,19905,19925,19905,19925,22
25/06/2010,10:59:00,19925,19925,19905,19905,24
25/06/2010,11:00:00,19900,19915,19900,19915,12
25/06/2010,11:01:00,19905,19940,19905,19935,33
25/06/2010,11:02:00,19930,19930,19875,19885,53
25/06/2010,11:03:00,19880,19900,19880,19900,31
25/06/2010,11:04:00,19900,19905,19895,19900,10
25/06/2010,11:05:00,19900,19905,19885,19895,22
25/06/2010,11:06:00,19905,19925,19905,19920,33
25/06/2010,11:07:00,19920,19930,19910,19910,30
25/06/2010,11:08:00,19905,19920,19890,19920,29
25/06/2010,11:09:00,19910,19910,19875,19880,45
25/06/2010,11:10:00,19880,19885,19855,19860,56
25/06/2010,11:11:00,19865,19890,19860,19870,40
25/06/2010,11:12:00,19870,19885,19820,19825,60
25/06/2010,11:13:00,19820,19845,19810,19840,93
25/06/2010,11:14:00,19845,19860,19845,19860,33
25/06/2010,11:15:00,19860,19860,19825,19825,42
25/06/2010,11:16:00,19825,19850,19825,19850,19
25/06/2010,11:17:00,19845,19855,19845,19850,8
25/06/2010,11:18:00,19855,19855,19850,19855,19
25/06/2010,11:19:00,19855,19860,19830,19860,21
25/06/2010,11:20:00,19865,19900,19865,19900,43
25/06/2010,11:21:00,19895,19895,19885,19890,26
25/06/2010,11:22:00,19885,19900,19885,19890,28
25/06/2010,11:23:00,19890,19895,19865,19870,66
25/06/2010,11:24:00,19875,19875,19865,19875,15
25/06/2010,11:25:00,19880,19885,19865,19870,20
25/06/2010,11:26:00,19870,19880,19870,19880,9
25/06/2010,11:27:00,19885,19895,19880,19895,17
25/06/2010,11:28:00,19895,19895,19890,19890,13
25/06/2010,11:29:00,19900,19900,19875,19885,17
25/06/2010,11:30:00,19885,19890,19885,19890,3
25/06/2010,11:31:00,19880,19880,19865,19870,13
25/06/2010,11:32:00,19875,19880,19875,19880,9
25/06/2010,11:33:00,19885,19885,19875,19875,3
25/06/2010,11:34:00,19880,19880,19880,19880,3
25/06/2010,11:35:00,19885,19885,19880,19880,5
25/06/2010,11:36:00,19880,19880,19875,19875,3
25/06/2010,11:37:00,19870,19870,19825,19840,44
25/06/2010,11:38:00,19830,19835,19815,19835,49
25/06/2010,11:39:00,19835,19835,19825,19835,18
25/06/2010,11:40:00,19830,19830,19785,19790,117
25/06/2010,11:41:00,19795,19795,19765,19770,65
25/06/2010,11:42:00,19775,19800,19775,19795,44
25/06/2010,11:43:00,19785,19785,19770,19785,29
25/06/2010,11:44:00,19785,19800,19785,19795,9
25/06/2010,11:45:00,19795,19795,19780,19785,11
25/06/2010,11:46:00,19790,19790,19760,19760,33
25/06/2010,11:47:00,19765,19785,19755,19770,33
25/06/2010,11:48:00,19765,19775,19740,19770,83
25/06/2010,11:49:00,19770,19775,19750,19770,63
25/06/2010,11:50:00,19770,19770,19755,19770,39
25/06/2010,11:51:00,19770,19770,19760,19770,43
25/06/2010,11:52:00,19770,19785,19765,19785,26
25/06/2010,11:53:00,19780,19805,19780,19805,18
25/06/2010,11:54:00,19800,19805,19795,19805,33
25/06/2010,11:55:00,19810,19815,19805,19815,12
25/06/2010,11:56:00,19810,19810,19805,19805,10
25/06/2010,11:57:00,19810,19825,19810,19825,20
25/06/2010,11:58:00,19825,19860,19825,19855,42
25/06/2010,11:59:00,19865,19880,19855,19865,57
25/06/2010,12:00:00,19865,19875,19860,19875,25
25/06/2010,12:01:00,19875,19905,19875,19895,48
25/06/2010,12:02:00,19895,19895,19885,19895,24
25/06/2010,12:03:00,19895,19895,19880,19880,26
25/06/2010,12:04:00,19890,19890,19880,19880,15
25/06/2010,12:05:00,19885,19890,19875,19880,10
25/06/2010,12:06:00,19880,19905,19875,19900,39
25/06/2010,12:07:00,19900,19905,19895,19895,21
25/06/2010,12:08:00,19895,19900,19880,19885,37
25/06/2010,12:09:00,19885,19895,19880,19890,22
25/06/2010,12:10:00,19890,19895,19875,19875,14
25/06/2010,12:11:00,19880,19885,19880,19885,7
25/06/2010,12:12:00,19885,19890,19885,19890,6
25/06/2010,12:13:00,19890,19895,19890,19890,10
25/06/2010,12:14:00,19895,19925,19895,19920,45
25/06/2010,12:15:00,19920,19935,19920,19935,84
25/06/2010,12:16:00,19925,19945,19925,19940,42
25/06/2010,12:17:00,19940,19945,19925,19925,27
25/06/2010,12:18:00,19930,19930,19925,19925,6
25/06/2010,12:19:00,19925,19930,19905,19915,56
25/06/2010,12:20:00,19915,19920,19910,19920,8
25/06/2010,12:21:00,19920,19925,19915,19920,7
25/06/2010,12:22:00,19920,19925,19920,19925,7
25/06/2010,12:23:00,19920,19920,19905,19905,14
25/06/2010,12:24:00,19900,19900,19895,19895,9
25/06/2010,12:25:00,19900,19910,19900,19910,40
25/06/2010,12:26:00,19905,19905,19890,19895,12
25/06/2010,12:27:00,19890,19895,19890,19890,4
25/06/2010,12:28:00,19900,19910,19900,19910,8
25/06/2010,12:29:00,19910,19915,19910,19910,4
25/06/2010,12:30:00,19915,19925,19915,19915,21
25/06/2010,12:31:00,19915,19920,19915,19920,6
25/06/2010,12:32:00,19920,19930,19915,19915,13
25/06/2010,12:33:00,19920,19930,19920,19925,22
25/06/2010,12:34:00,19925,19935,19920,19935,11
25/06/2010,12:35:00,19935,19935,19920,19920,8
25/06/2010,12:36:00,19925,19930,19885,19900,39
25/06/2010,12:37:00,19895,19905,19890,19900,21
25/06/2010,12:38:00,19900,19910,19895,19910,29
25/06/2010,12:39:00,19910,19920,19905,19920,25
25/06/2010,12:40:00,19920,19940,19920,19935,32
25/06/2010,12:41:00,19940,19945,19935,19945,13
25/06/2010,12:42:00,19940,19945,19925,19925,13
25/06/2010,12:43:00,19925,19940,19925,19940,6
25/06/2010,12:44:00,19940,19940,19935,19940,6
25/06/2010,12:45:00,19945,19945,19940,19940,11
25/06/2010,12:46:00,19940,19960,19940,19960,48
25/06/2010,12:47:00,19960,19970,19955,19970,12
25/06/2010,12:48:00,19970,19970,19950,19960,30
25/06/2010,12:49:00,19955,19955,19945,19955,17
25/06/2010,12:50:00,19950,19955,19950,19955,9
25/06/2010,12:51:00,19950,19970,19945,19965,31
25/06/2010,12:52:00,19960,19960,19955,19955,5
25/06/2010,12:53:00,19955,19960,19955,19955,3
25/06/2010,12:54:00,19955,19955,19955,19955,2
25/06/2010,12:55:00,19955,19965,19955,19960,24
25/06/2010,12:56:00,19960,19960,19950,19950,2
25/06/2010,12:57:00,19955,19955,19955,19955,1
25/06/2010,12:58:00,19955,19960,19950,19955,11
25/06/2010,12:59:00,19955,19960,19955,19960,7
25/06/2010,13:00:00,19965,19965,19955,19955,23
25/06/2010,13:01:00,19955,19955,19945,19945,17
25/06/2010,13:02:00,19945,19945,19930,19930,19
25/06/2010,13:03:00,19930,19930,19925,19930,15
25/06/2010,13:04:00,19925,19930,19920,19925,21
25/06/2010,13:05:00,19925,19940,19925,19930,18
25/06/2010,13:06:00,19930,19930,19920,19930,19
25/06/2010,13:07:00,19925,19925,19925,19925,6
25/06/2010,13:08:00,19925,19935,19920,19935,12
25/06/2010,13:09:00,19935,19960,19935,19960,36
25/06/2010,13:10:00,19965,19965,19960,19965,7
25/06/2010,13:11:00,19965,19975,19965,19975,16
25/06/2010,13:12:00,19975,19985,19970,19980,25
25/06/2010,13:13:00,19975,19975,19965,19975,13
25/06/2010,13:14:00,19975,19980,19970,19980,4
25/06/2010,13:16:00,19980,19990,19980,19985,18
25/06/2010,13:17:00,19980,19980,19945,19955,47
25/06/2010,13:18:00,19960,19965,19960,19960,17
25/06/2010,13:19:00,19955,19955,19935,19940,34
25/06/2010,13:20:00,19935,19950,19935,19950,5
25/06/2010,13:21:00,19945,19945,19940,19940,11
25/06/2010,13:22:00,19935,19940,19935,19940,5
25/06/2010,13:23:00,19940,19940,19925,19930,8
25/06/2010,13:24:00,19925,19940,19925,19940,23
25/06/2010,13:26:00,19935,19935,19930,19930,12
25/06/2010,13:27:00,19935,19945,19935,19940,12
25/06/2010,13:28:00,19945,19960,19945,19955,6
25/06/2010,13:29:00,19960,19960,19960,19960,3
25/06/2010,13:30:00,19960,19960,19955,19960,7
25/06/2010,13:31:00,19965,19970,19965,19970,15
25/06/2010,13:32:00,19970,19980,19970,19980,9
25/06/2010,13:33:00,19975,19975,19970,19975,12
25/06/2010,13:34:00,19975,19985,19975,19985,5
25/06/2010,13:35:00,19985,19990,19970,19970,7
25/06/2010,13:36:00,19970,19975,19960,19960,11
25/06/2010,13:37:00,19970,19970,19970,19970,3
25/06/2010,13:38:00,19970,19980,19965,19980,11
25/06/2010,13:39:00,19985,19990,19980,19985,25
25/06/2010,13:40:00,19985,19985,19980,19980,8
25/06/2010,13:41:00,19985,19995,19985,19995,9
25/06/2010,13:42:00,19995,20005,19995,20000,24
25/06/2010,13:43:00,20000,20000,20000,20000,2
25/06/2010,13:44:00,20005,20005,20000,20000,17
25/06/2010,13:45:00,20000,20010,20000,20010,8
25/06/2010,13:46:00,20010,20020,20010,20020,24
25/06/2010,13:47:00,20020,20025,20015,20015,20
25/06/2010,13:48:00,20020,20020,20015,20020,13
25/06/2010,13:49:00,20010,20015,20005,20015,11
25/06/2010,13:50:00,20025,20035,20025,20025,24
25/06/2010,13:51:00,20030,20040,20030,20035,26
25/06/2010,13:52:00,20035,20035,20035,20035,3
25/06/2010,13:53:00,20035,20035,20015,20015,22
25/06/2010,13:54:00,20015,20015,20015,20015,5
25/06/2010,13:55:00,20015,20030,20015,20025,9
25/06/2010,13:56:00,20030,20030,20030,20030,3
25/06/2010,13:57:00,20030,20030,20030,20030,3
25/06/2010,13:58:00,20030,20030,20025,20025,7
25/06/2010,13:59:00,20025,20025,20015,20015,12
25/06/2010,14:00:00,20015,20025,20010,20015,19
25/06/2010,14:01:00,20015,20015,19995,20000,28
25/06/2010,14:02:00,20000,20000,19975,19985,26
25/06/2010,14:03:00,19985,20005,19985,20005,21
25/06/2010,14:04:00,20005,20005,19990,19990,10
25/06/2010,14:05:00,19990,19995,19990,19995,6
25/06/2010,14:06:00,20000,20000,20000,20000,5
25/06/2010,14:07:00,20000,20005,20000,20005,9
25/06/2010,14:08:00,20005,20005,20005,20005,2
25/06/2010,14:09:00,20005,20010,20000,20000,7
25/06/2010,14:10:00,20005,20015,20005,20005,17
25/06/2010,14:11:00,20005,20010,20005,20010,6
25/06/2010,14:12:00,20010,20015,20005,20010,10
25/06/2010,14:13:00,20010,20015,20010,20015,5
25/06/2010,14:14:00,20015,20015,20010,20010,2
25/06/2010,14:15:00,20010,20010,20000,20000,7
25/06/2010,14:16:00,20005,20005,20000,20000,4
25/06/2010,14:17:00,20000,20005,19995,20000,8
25/06/2010,14:18:00,20005,20005,20005,20005,8
25/06/2010,14:19:00,20005,20010,20005,20010,11
25/06/2010,14:20:00,20005,20005,20005,20005,5
25/06/2010,14:21:00,20000,20000,19995,19995,8
25/06/2010,14:22:00,19990,19990,19975,19975,16
25/06/2010,14:23:00,19975,19985,19970,19980,13
25/06/2010,14:24:00,19975,19980,19965,19975,20
25/06/2010,14:25:00,19970,19975,19970,19970,7
25/06/2010,14:26:00,19960,19965,19945,19945,15
25/06/2010,14:27:00,19945,19950,19935,19940,23
25/06/2010,14:28:00,19945,19945,19935,19935,9
25/06/2010,14:29:00,19930,19940,19925,19935,7
25/06/2010,14:30:00,19930,19930,19845,19880,207
25/06/2010,14:31:00,19880,19900,19855,19855,95
25/06/2010,14:32:00,19855,19905,19845,19905,95
25/06/2010,14:33:00,19910,19930,19895,19910,68
25/06/2010,14:34:00,19910,19920,19905,19905,20
25/06/2010,14:35:00,19905,19940,19905,19930,39
25/06/2010,14:36:00,19935,19935,19910,19920,32
25/06/2010,14:37:00,19920,19940,19920,19920,16
25/06/2010,14:38:00,19930,19930,19910,19915,36
25/06/2010,14:39:00,19920,19950,19920,19950,37
25/06/2010,14:40:00,19950,19970,19945,19945,35
25/06/2010,14:41:00,19950,19950,19935,19935,9
25/06/2010,14:42:00,19940,19955,19940,19955,8
25/06/2010,14:43:00,19950,19955,19950,19955,2
25/06/2010,14:44:00,19940,19940,19940,19940,18
25/06/2010,14:45:00,19940,19960,19935,19955,11
25/06/2010,14:46:00,19955,19955,19935,19950,17
25/06/2010,14:47:00,19950,19950,19940,19940,5
25/06/2010,14:48:00,19935,19935,19935,19935,9
25/06/2010,14:49:00,19950,19955,19950,19950,11
25/06/2010,14:50:00,19950,19955,19950,19950,6
25/06/2010,14:51:00,19945,19945,19935,19940,27
25/06/2010,14:52:00,19940,19945,19925,19925,19
25/06/2010,14:53:00,19920,19930,19915,19915,20
25/06/2010,14:54:00,19910,19920,19900,19915,23
25/06/2010,14:55:00,19915,19915,19885,19885,44
25/06/2010,14:56:00,19885,19900,19885,19900,16
25/06/2010,14:57:00,19905,19905,19890,19890,13
25/06/2010,14:58:00,19890,19890,19865,19870,31
25/06/2010,14:59:00,19865,19905,19865,19905,19
25/06/2010,15:00:00,19900,19905,19900,19900,8
25/06/2010,15:01:00,19905,19905,19890,19900,14
25/06/2010,15:02:00,19905,19910,19905,19910,9
25/06/2010,15:03:00,19915,19940,19915,19930,72
25/06/2010,15:04:00,19930,19960,19930,19960,34
25/06/2010,15:05:00,19960,19975,19950,19970,61
25/06/2010,15:06:00,19970,19985,19945,19945,55
25/06/2010,15:07:00,19940,19960,19940,19945,29
25/06/2010,15:08:00,19945,19960,19945,19960,33
25/06/2010,15:09:00,19960,19965,19955,19965,11
25/06/2010,15:10:00,19965,19965,19950,19960,24
25/06/2010,15:11:00,19965,19975,19965,19975,20
25/06/2010,15:12:00,19980,19980,19970,19975,12
25/06/2010,15:13:00,19970,19990,19970,19985,35
25/06/2010,15:14:00,19985,19985,19970,19980,22
25/06/2010,15:15:00,19980,19980,19965,19965,14
25/06/2010,15:16:00,19970,19975,19965,19965,9
25/06/2010,15:17:00,19970,19970,19960,19960,18
25/06/2010,15:18:00,19955,19960,19955,19960,9
25/06/2010,15:19:00,19955,19960,19955,19960,3
25/06/2010,15:20:00,19965,19970,19965,19970,3
25/06/2010,15:21:00,19965,19965,19965,19965,2
25/06/2010,15:22:00,19965,19975,19965,19975,5
25/06/2010,15:23:00,19975,19975,19955,19960,41
25/06/2010,15:24:00,19960,19960,19950,19950,10
25/06/2010,15:25:00,19950,19950,19950,19950,3
25/06/2010,15:26:00,19950,19955,19950,19955,7
25/06/2010,15:27:00,19945,19955,19945,19955,4
25/06/2010,15:28:00,19955,19955,19950,19950,3
25/06/2010,15:29:00,19955,19955,19950,19950,5
25/06/2010,15:30:00,19950,19950,19940,19950,11
25/06/2010,15:31:00,19950,19960,19945,19950,24
25/06/2010,15:32:00,19950,19950,19925,19930,25
25/06/2010,15:33:00,19930,19930,19920,19930,24
25/06/2010,15:34:00,19925,19930,19920,19920,20
25/06/2010,15:35:00,19915,19915,19880,19905,52
25/06/2010,15:36:00,19900,19915,19900,19905,36
25/06/2010,15:37:00,19900,19915,19900,19915,10
25/06/2010,15:38:00,19910,19910,19885,19905,44
25/06/2010,15:39:00,19905,19955,19900,19955,45
25/06/2010,15:40:00,19955,19955,19935,19945,33
25/06/2010,15:41:00,19945,19955,19920,19925,29
25/06/2010,15:42:00,19935,19960,19930,19935,55
25/06/2010,15:43:00,19940,19940,19915,19915,44
25/06/2010,15:44:00,19920,19920,19895,19905,49
25/06/2010,15:45:00,19905,19920,19895,19920,43
25/06/2010,15:46:00,19925,19925,19895,19900,37
25/06/2010,15:47:00,19895,19920,19895,19905,44
25/06/2010,15:48:00,19900,19915,19900,19910,12
25/06/2010,15:49:00,19905,19930,19900,19925,73
25/06/2010,15:50:00,19920,19920,19860,19885,82
25/06/2010,15:51:00,19885,19885,19860,19880,40
25/06/2010,15:52:00,19875,19905,19865,19890,29
25/06/2010,15:53:00,19895,19900,19880,19880,12
25/06/2010,15:54:00,19890,19900,19885,19885,17
25/06/2010,15:55:00,19885,19965,19885,19955,142
25/06/2010,15:56:00,19960,19960,19935,19950,28
25/06/2010,15:57:00,19950,19980,19950,19965,115
25/06/2010,15:58:00,19970,19970,19935,19935,66
25/06/2010,15:59:00,19945,19975,19945,19960,62
25/06/2010,16:00:00,19965,20010,19960,20010,90
25/06/2010,16:01:00,20005,20010,19985,20005,91
25/06/2010,16:02:00,20005,20050,20000,20045,127
25/06/2010,16:03:00,20045,20060,20035,20045,74
25/06/2010,16:04:00,20045,20050,20035,20035,37
25/06/2010,16:05:00,20035,20040,20020,20040,57
25/06/2010,16:06:00,20045,20045,20035,20040,46
25/06/2010,16:07:00,20040,20090,20040,20090,88
25/06/2010,16:08:00,20090,20095,20070,20085,118
25/06/2010,16:09:00,20080,20080,20055,20055,36
25/06/2010,16:10:00,20055,20065,20035,20040,59
25/06/2010,16:11:00,20045,20065,20045,20065,43
25/06/2010,16:12:00,20065,20075,20060,20075,19
25/06/2010,16:13:00,20075,20075,20055,20060,35
25/06/2010,16:14:00,20055,20055,20035,20050,64
25/06/2010,16:15:00,20055,20065,20040,20065,63
25/06/2010,16:16:00,20060,20060,20035,20040,49
25/06/2010,16:17:00,20040,20050,20035,20045,24
25/06/2010,16:18:00,20045,20045,20025,20025,44
25/06/2010,16:19:00,20025,20025,20010,20015,27
25/06/2010,16:20:00,20015,20015,20000,20005,42
25/06/2010,16:21:00,20010,20020,20005,20005,29
25/06/2010,16:22:00,20005,20010,19990,19990,36
25/06/2010,16:23:00,19995,20005,19960,19960,44
25/06/2010,16:24:00,19960,19965,19945,19950,60
25/06/2010,16:25:00,19950,19950,19930,19940,129
25/06/2010,16:26:00,19950,19975,19950,19970,68
25/06/2010,16:27:00,19965,19990,19960,19965,57
25/06/2010,16:28:00,19970,19985,19965,19965,29
25/06/2010,16:29:00,19965,19990,19960,19980,37
25/06/2010,16:30:00,19975,19975,19960,19970,27
25/06/2010,16:31:00,19965,19980,19965,19970,22
25/06/2010,16:32:00,19965,19965,19940,19945,40
25/06/2010,16:33:00,19945,19950,19935,19940,40
25/06/2010,16:34:00,19950,19970,19950,19965,40
25/06/2010,16:35:00,19965,19970,19955,19955,23
25/06/2010,16:36:00,19955,19960,19925,19925,40
25/06/2010,16:37:00,19925,19950,19925,19935,58
25/06/2010,16:38:00,19930,19955,19930,19935,43
25/06/2010,16:39:00,19935,19955,19915,19950,76
25/06/2010,16:40:00,19945,19970,19940,19970,47
25/06/2010,16:41:00,19965,19970,19955,19960,16
25/06/2010,16:42:00,19960,19965,19945,19955,39
25/06/2010,16:43:00,19960,19970,19955,19955,131
25/06/2010,16:44:00,19970,19995,19970,19995,56
25/06/2010,16:45:00,20000,20000,19980,20000,30
25/06/2010,16:46:00,20000,20000,19980,19995,30
25/06/2010,16:47:00,19995,20000,19980,19990,26
25/06/2010,16:48:00,19995,19995,19980,19990,23
25/06/2010,16:49:00,19995,19995,19990,19990,6
25/06/2010,16:50:00,19990,20005,19990,20005,25
25/06/2010,16:51:00,19995,20005,19990,20005,18
25/06/2010,16:52:00,20005,20010,20000,20005,30
25/06/2010,16:53:00,20005,20005,19970,19980,40
25/06/2010,16:54:00,19975,19975,19915,19920,89
25/06/2010,16:55:00,19920,19940,19905,19935,101
25/06/2010,16:56:00,19925,19950,19925,19945,37
25/06/2010,16:57:00,19940,19960,19940,19945,67
25/06/2010,16:58:00,19950,19965,19945,19945,38
25/06/2010,16:59:00,19940,19945,19925,19925,91
25/06/2010,17:00:00,19925,19935,19920,19925,88
25/06/2010,17:01:00,19925,19945,19920,19945,27
25/06/2010,17:02:00,19945,19945,19935,19940,27
25/06/2010,17:03:00,19940,19960,19940,19960,20
25/06/2010,17:04:00,19965,19975,19960,19960,27
25/06/2010,17:05:00,19965,19990,19960,19985,37
25/06/2010,17:06:00,19980,19995,19980,19980,28
25/06/2010,17:07:00,19985,20005,19980,20000,327
25/06/2010,17:08:00,19995,19995,19975,19980,25
25/06/2010,17:09:00,19985,19995,19985,19990,31
25/06/2010,17:10:00,19990,19990,19970,19970,26
25/06/2010,17:11:00,19970,19975,19955,19960,39
25/06/2010,17:12:00,19960,19965,19945,19945,75
25/06/2010,17:13:00,19940,19970,19940,19965,60
25/06/2010,17:14:00,19970,19970,19945,19950,33
25/06/2010,17:15:00,19955,19960,19945,19945,25
25/06/2010,17:16:00,19955,19960,19935,19950,48
25/06/2010,17:17:00,19945,19960,19945,19955,26
25/06/2010,17:18:00,19955,19975,19955,19970,58
25/06/2010,17:19:00,19970,19970,19960,19965,14
25/06/2010,17:20:00,19960,19965,19955,19965,14
25/06/2010,17:21:00,19965,19965,19930,19940,95
25/06/2010,17:22:00,19940,19955,19940,19950,14
25/06/2010,17:23:00,19950,19970,19950,19955,108
25/06/2010,17:24:00,19955,19985,19955,19980,130
25/06/2010,17:25:00,19980,19985,19965,19970,39
25/06/2010,17:26:00,19965,19965,19960,19965,38
25/06/2010,17:27:00,19965,19975,19965,19965,34
25/06/2010,17:28:00,19970,19990,19970,19980,51
25/06/2010,17:29:00,19980,19980,19965,19975,93
25/06/2010,17:30:00,19975,20000,19975,19985,80
25/06/2010,17:31:00,19990,19990,19975,19980,22
25/06/2010,17:32:00,19975,19980,19975,19980,4
25/06/2010,17:33:00,19980,19990,19980,19985,18
25/06/2010,17:34:00,19985,19990,19965,19965,35
25/06/2010,17:35:00,19965,19965,19945,19965,20
25/06/2010,17:36:00,19965,19965,19955,19960,15
25/06/2010,17:37:00,19960,19975,19960,19970,27
25/06/2010,17:38:00,19970,19970,19945,19950,43
25/06/2010,17:39:00,19945,19950,19930,19930,41