DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
15/06/2010,09:00:00,19975,20015,19935,19980,360
15/06/2010,09:01:00,19970,19980,19955,19970,237
15/06/2010,09:02:00,19975,20015,19960,20005,181
15/06/2010,09:03:00,20005,20025,20000,20025,556
15/06/2010,09:04:00,20020,20050,20020,20045,71
15/06/2010,09:05:00,20045,20050,20010,20010,151
15/06/2010,09:06:00,20005,20020,20000,20010,93
15/06/2010,09:07:00,20015,20025,20010,20015,63
15/06/2010,09:08:00,20020,20030,20005,20005,62
15/06/2010,09:09:00,20010,20020,20005,20010,83
15/06/2010,09:10:00,20010,20010,19985,19990,66
15/06/2010,09:11:00,19990,19995,19985,19990,145
15/06/2010,09:12:00,19985,20020,19985,20010,87
15/06/2010,09:13:00,20020,20035,20005,20035,265
15/06/2010,09:14:00,20030,20060,20030,20040,61
15/06/2010,09:15:00,20045,20050,20025,20040,71
15/06/2010,09:16:00,20035,20035,20015,20025,43
15/06/2010,09:17:00,20025,20030,20020,20020,10
15/06/2010,09:18:00,20015,20015,19995,20005,92
15/06/2010,09:19:00,20000,20005,19995,20005,21
15/06/2010,09:20:00,20005,20020,19980,19980,72
15/06/2010,09:21:00,19980,20000,19975,20000,72
15/06/2010,09:22:00,20000,20020,20000,20005,31
15/06/2010,09:23:00,20005,20025,20005,20025,27
15/06/2010,09:24:00,20020,20025,19995,20005,41
15/06/2010,09:25:00,20010,20020,20010,20010,18
15/06/2010,09:26:00,20010,20010,20000,20005,14
15/06/2010,09:27:00,20005,20025,20005,20020,75
15/06/2010,09:28:00,20020,20025,20015,20020,25
15/06/2010,09:29:00,20020,20025,20020,20025,18
15/06/2010,09:30:00,20025,20025,20000,20005,47
15/06/2010,09:31:00,20005,20010,19995,20005,54
15/06/2010,09:32:00,20005,20015,20000,20000,14
15/06/2010,09:33:00,20005,20020,20000,20005,68
15/06/2010,09:34:00,20000,20005,19985,19985,26
15/06/2010,09:35:00,19990,19995,19965,19975,59
15/06/2010,09:36:00,19980,19985,19970,19985,16
15/06/2010,09:37:00,19985,19985,19975,19975,18
15/06/2010,09:38:00,19970,19975,19965,19965,23
15/06/2010,09:39:00,19975,19975,19960,19960,42
15/06/2010,09:40:00,19965,19965,19960,19965,7
15/06/2010,09:41:00,19960,19960,19935,19935,70
15/06/2010,09:42:00,19935,19950,19935,19940,72
15/06/2010,09:43:00,19945,19945,19910,19915,123
15/06/2010,09:44:00,19915,19925,19905,19915,199
15/06/2010,09:45:00,19920,19930,19915,19920,100
15/06/2010,09:46:00,19920,19930,19920,19925,39
15/06/2010,09:47:00,19925,19935,19925,19935,106
15/06/2010,09:48:00,19940,19955,19930,19950,90
15/06/2010,09:49:00,19960,19985,19955,19970,66
15/06/2010,09:50:00,19970,19995,19970,19990,234
15/06/2010,09:51:00,19990,20005,19985,19995,301
15/06/2010,09:52:00,19995,19995,19980,19985,22
15/06/2010,09:53:00,19990,19990,19975,19985,187
15/06/2010,09:54:00,19980,19990,19980,19985,18
15/06/2010,09:55:00,19990,20005,19990,20000,18
15/06/2010,09:56:00,20000,20005,20000,20005,305
15/06/2010,09:57:00,20010,20020,20010,20020,28
15/06/2010,09:58:00,20015,20015,20010,20010,11
15/06/2010,09:59:00,20010,20035,20010,20025,36
15/06/2010,10:00:00,20025,20040,20020,20035,30
15/06/2010,10:01:00,20035,20040,20030,20035,24
15/06/2010,10:02:00,20030,20030,20010,20015,74
15/06/2010,10:03:00,20020,20030,20020,20020,31
15/06/2010,10:04:00,20025,20030,20020,20020,8
15/06/2010,10:05:00,20025,20030,20025,20025,13
15/06/2010,10:06:00,20025,20060,20025,20060,65
15/06/2010,10:07:00,20065,20090,20055,20085,130
15/06/2010,10:08:00,20090,20095,20070,20075,31
15/06/2010,10:09:00,20075,20090,20075,20080,40
15/06/2010,10:10:00,20075,20080,20075,20075,53
15/06/2010,10:11:00,20070,20080,20070,20080,13
15/06/2010,10:12:00,20075,20080,20070,20070,13
15/06/2010,10:13:00,20065,20090,20065,20090,17
15/06/2010,10:14:00,20090,20090,20080,20080,82
15/06/2010,10:15:00,20090,20090,20080,20085,15
15/06/2010,10:16:00,20090,20115,20090,20110,75
15/06/2010,10:17:00,20110,20115,20105,20105,33
15/06/2010,10:18:00,20115,20125,20115,20125,52
15/06/2010,10:19:00,20125,20135,20120,20135,82
15/06/2010,10:20:00,20135,20145,20135,20140,35
15/06/2010,10:21:00,20135,20145,20135,20135,64
15/06/2010,10:22:00,20135,20145,20130,20130,81
15/06/2010,10:23:00,20130,20135,20120,20120,53
15/06/2010,10:24:00,20130,20140,20120,20120,43
15/06/2010,10:25:00,20120,20130,20110,20115,33
15/06/2010,10:26:00,20115,20115,20110,20110,30
15/06/2010,10:27:00,20115,20115,20110,20110,10
15/06/2010,10:28:00,20120,20120,20110,20110,7
15/06/2010,10:29:00,20110,20110,20085,20085,154
15/06/2010,10:30:00,20085,20095,20085,20090,25
15/06/2010,10:31:00,20095,20095,20090,20095,10
15/06/2010,10:32:00,20090,20095,20090,20090,10
15/06/2010,10:33:00,20090,20105,20090,20100,24
15/06/2010,10:34:00,20100,20120,20100,20115,47
15/06/2010,10:35:00,20120,20135,20115,20130,32
15/06/2010,10:36:00,20130,20135,20130,20130,11
15/06/2010,10:37:00,20130,20130,20115,20130,93
15/06/2010,10:38:00,20130,20170,20130,20165,56
15/06/2010,10:39:00,20165,20170,20160,20160,35
15/06/2010,10:40:00,20170,20185,20160,20180,172
15/06/2010,10:41:00,20185,20195,20175,20195,122
15/06/2010,10:42:00,20200,20215,20195,20205,128
15/06/2010,10:43:00,20210,20240,20205,20240,84
15/06/2010,10:44:00,20235,20275,20235,20265,146
15/06/2010,10:45:00,20260,20270,20245,20255,157
15/06/2010,10:46:00,20255,20255,20250,20250,37
15/06/2010,10:47:00,20250,20255,20240,20245,12
15/06/2010,10:48:00,20250,20250,20245,20245,15
15/06/2010,10:49:00,20245,20255,20245,20255,29
15/06/2010,10:50:00,20250,20250,20230,20235,107
15/06/2010,10:51:00,20235,20250,20235,20250,35
15/06/2010,10:52:00,20250,20250,20240,20245,46
15/06/2010,10:53:00,20250,20270,20245,20270,86
15/06/2010,10:54:00,20270,20285,20265,20285,63
15/06/2010,10:55:00,20280,20280,20260,20260,40
15/06/2010,10:56:00,20260,20265,20260,20265,15
15/06/2010,10:57:00,20265,20285,20265,20275,98
15/06/2010,10:58:00,20275,20285,20275,20280,39
15/06/2010,10:59:00,20280,20315,20280,20305,82
15/06/2010,11:00:00,20305,20305,20200,20220,260
15/06/2010,11:01:00,20220,20240,20210,20230,59
15/06/2010,11:02:00,20230,20255,20230,20255,47
15/06/2010,11:03:00,20255,20295,20240,20285,72
15/06/2010,11:04:00,20290,20290,20260,20265,60
15/06/2010,11:05:00,20265,20275,20260,20275,29
15/06/2010,11:06:00,20275,20275,20250,20260,57
15/06/2010,11:07:00,20255,20275,20245,20270,57
15/06/2010,11:08:00,20265,20270,20260,20260,49
15/06/2010,11:09:00,20265,20265,20235,20235,30
15/06/2010,11:10:00,20235,20235,20225,20225,23
15/06/2010,11:11:00,20220,20230,20220,20220,25
15/06/2010,11:12:00,20220,20255,20220,20255,53
15/06/2010,11:13:00,20250,20250,20245,20245,33
15/06/2010,11:14:00,20240,20240,20230,20230,30
15/06/2010,11:15:00,20230,20265,20230,20260,53
15/06/2010,11:16:00,20265,20275,20265,20265,87
15/06/2010,11:17:00,20265,20330,20265,20305,187
15/06/2010,11:18:00,20310,20350,20310,20340,130
15/06/2010,11:19:00,20335,20335,20320,20320,70
15/06/2010,11:20:00,20320,20330,20320,20325,31
15/06/2010,11:21:00,20330,20340,20325,20340,32
15/06/2010,11:22:00,20335,20335,20325,20330,51
15/06/2010,11:23:00,20330,20330,20310,20310,32
15/06/2010,11:24:00,20310,20310,20300,20305,44
15/06/2010,11:25:00,20300,20300,20285,20285,33
15/06/2010,11:26:00,20290,20290,20290,20290,9
15/06/2010,11:27:00,20285,20295,20285,20285,15
15/06/2010,11:28:00,20285,20295,20285,20295,16
15/06/2010,11:29:00,20300,20300,20280,20285,22
15/06/2010,11:30:00,20285,20285,20275,20285,17
15/06/2010,11:31:00,20280,20290,20280,20285,18
15/06/2010,11:32:00,20285,20305,20285,20305,25
15/06/2010,11:33:00,20295,20300,20290,20295,20
15/06/2010,11:34:00,20300,20315,20300,20310,83
15/06/2010,11:35:00,20315,20315,20305,20315,19
15/06/2010,11:36:00,20310,20320,20305,20315,41
15/06/2010,11:37:00,20320,20320,20305,20305,20
15/06/2010,11:38:00,20315,20315,20305,20305,29
15/06/2010,11:39:00,20305,20310,20290,20295,36
15/06/2010,11:40:00,20295,20330,20290,20330,46
15/06/2010,11:41:00,20335,20375,20335,20360,146
15/06/2010,11:42:00,20360,20365,20350,20360,60
15/06/2010,11:43:00,20355,20365,20350,20360,31
15/06/2010,11:44:00,20350,20355,20340,20355,44
15/06/2010,11:45:00,20350,20375,20350,20375,42
15/06/2010,11:46:00,20375,20385,20375,20380,67
15/06/2010,11:47:00,20375,20375,20355,20355,51
15/06/2010,11:48:00,20360,20365,20360,20365,13
15/06/2010,11:49:00,20365,20375,20365,20375,16
15/06/2010,11:50:00,20375,20375,20365,20370,22
15/06/2010,11:51:00,20375,20375,20370,20375,39
15/06/2010,11:52:00,20380,20400,20380,20400,98
15/06/2010,11:53:00,20400,20410,20380,20390,70
15/06/2010,11:54:00,20395,20435,20390,20430,121
15/06/2010,11:55:00,20425,20450,20425,20435,200
15/06/2010,11:56:00,20430,20460,20425,20450,155
15/06/2010,11:57:00,20450,20460,20450,20450,44
15/06/2010,11:58:00,20450,20500,20450,20495,265
15/06/2010,11:59:00,20490,20495,20480,20490,145
15/06/2010,12:00:00,20495,20500,20485,20490,139
15/06/2010,12:01:00,20490,20495,20480,20480,118
15/06/2010,12:02:00,20480,20480,20470,20475,778
15/06/2010,12:03:00,20475,20485,20475,20480,47
15/06/2010,12:04:00,20480,20485,20480,20480,41
15/06/2010,12:05:00,20485,20485,20465,20475,29
15/06/2010,12:06:00,20475,20480,20470,20480,34
15/06/2010,12:07:00,20470,20470,20460,20470,29
15/06/2010,12:08:00,20460,20460,20450,20455,34
15/06/2010,12:09:00,20450,20455,20445,20455,47
15/06/2010,12:10:00,20450,20450,20450,20450,6
15/06/2010,12:11:00,20450,20450,20435,20435,27
15/06/2010,12:12:00,20430,20445,20430,20440,27
15/06/2010,12:13:00,20440,20440,20440,20440,14
15/06/2010,12:14:00,20440,20455,20435,20440,40
15/06/2010,12:15:00,20445,20465,20445,20460,31
15/06/2010,12:16:00,20465,20470,20460,20460,34
15/06/2010,12:17:00,20460,20460,20445,20450,33
15/06/2010,12:18:00,20445,20450,20440,20440,23
15/06/2010,12:19:00,20440,20445,20430,20435,37
15/06/2010,12:20:00,20435,20440,20425,20440,73
15/06/2010,12:21:00,20435,20440,20430,20435,114
15/06/2010,12:22:00,20435,20435,20420,20430,29
15/06/2010,12:23:00,20425,20425,20415,20420,35
15/06/2010,12:24:00,20420,20425,20410,20415,55
15/06/2010,12:25:00,20410,20415,20400,20400,238
15/06/2010,12:26:00,20400,20415,20400,20410,33
15/06/2010,12:27:00,20415,20420,20410,20420,34
15/06/2010,12:28:00,20420,20425,20420,20420,45
15/06/2010,12:29:00,20420,20430,20420,20425,38
15/06/2010,12:30:00,20425,20425,20425,20425,1
15/06/2010,12:31:00,20430,20430,20425,20430,37
15/06/2010,12:32:00,20425,20430,20425,20425,4
15/06/2010,12:33:00,20420,20420,20405,20415,113
15/06/2010,12:34:00,20410,20410,20410,20410,8
15/06/2010,12:35:00,20410,20420,20410,20415,16
15/06/2010,12:36:00,20415,20415,20410,20410,20
15/06/2010,12:37:00,20410,20415,20405,20405,21
15/06/2010,12:38:00,20405,20405,20400,20405,16
15/06/2010,12:39:00,20400,20400,20395,20400,70
15/06/2010,12:40:00,20400,20400,20395,20395,523
15/06/2010,12:41:00,20395,20395,20385,20390,8
15/06/2010,12:42:00,20385,20385,20370,20375,61
15/06/2010,12:43:00,20375,20385,20375,20385,22
15/06/2010,12:44:00,20385,20390,20380,20385,19
15/06/2010,12:45:00,20385,20385,20380,20380,13
15/06/2010,12:46:00,20385,20385,20380,20385,8
15/06/2010,12:47:00,20375,20390,20375,20390,21
15/06/2010,12:48:00,20395,20405,20395,20400,383
15/06/2010,12:49:00,20400,20405,20400,20405,15
15/06/2010,12:50:00,20405,20415,20405,20410,19
15/06/2010,12:51:00,20405,20410,20405,20405,4
15/06/2010,12:52:00,20405,20405,20400,20400,12
15/06/2010,12:53:00,20400,20400,20395,20400,13
15/06/2010,12:54:00,20400,20400,20390,20395,35
15/06/2010,12:55:00,20395,20395,20390,20395,7
15/06/2010,12:56:00,20395,20395,20395,20395,7
15/06/2010,12:57:00,20390,20390,20380,20385,22
15/06/2010,12:58:00,20385,20395,20385,20395,5
15/06/2010,12:59:00,20380,20385,20380,20380,27
15/06/2010,13:00:00,20380,20380,20375,20380,16
15/06/2010,13:01:00,20375,20380,20375,20380,9
15/06/2010,13:02:00,20380,20395,20380,20395,38
15/06/2010,13:03:00,20395,20410,20395,20400,36
15/06/2010,13:04:00,20400,20400,20395,20395,17
15/06/2010,13:05:00,20395,20395,20375,20375,23
15/06/2010,13:06:00,20375,20380,20375,20375,34
15/06/2010,13:07:00,20380,20385,20380,20385,22
15/06/2010,13:08:00,20390,20390,20380,20385,14
15/06/2010,13:09:00,20380,20390,20380,20390,8
15/06/2010,13:10:00,20395,20395,20385,20385,10
15/06/2010,13:11:00,20385,20390,20370,20380,474
15/06/2010,13:12:00,20380,20385,20380,20380,13
15/06/2010,13:13:00,20375,20375,20370,20370,14
15/06/2010,13:14:00,20370,20375,20370,20370,8
15/06/2010,13:15:00,20370,20380,20370,20380,16
15/06/2010,13:16:00,20375,20380,20370,20370,12
15/06/2010,13:17:00,20375,20380,20365,20375,33
15/06/2010,13:18:00,20375,20380,20365,20365,10
15/06/2010,13:19:00,20375,20375,20370,20370,6
15/06/2010,13:20:00,20370,20375,20365,20370,23
15/06/2010,13:21:00,20375,20375,20370,20370,8
15/06/2010,13:22:00,20370,20370,20365,20365,10
15/06/2010,13:23:00,20365,20370,20365,20370,33
15/06/2010,13:24:00,20370,20370,20370,20370,3
15/06/2010,13:25:00,20370,20375,20370,20375,14
15/06/2010,13:26:00,20375,20375,20370,20370,14
15/06/2010,13:27:00,20370,20370,20370,20370,6
15/06/2010,13:28:00,20375,20380,20370,20380,11
15/06/2010,13:29:00,20375,20385,20375,20385,17
15/06/2010,13:30:00,20385,20385,20375,20375,6
15/06/2010,13:31:00,20380,20380,20380,20380,2
15/06/2010,13:32:00,20380,20380,20380,20380,10
15/06/2010,13:33:00,20380,20390,20380,20380,19
15/06/2010,13:34:00,20380,20380,20375,20375,7
15/06/2010,13:35:00,20385,20385,20380,20380,6
15/06/2010,13:36:00,20380,20380,20380,20380,5
15/06/2010,13:37:00,20375,20380,20375,20380,14
15/06/2010,13:38:00,20380,20385,20380,20385,41
15/06/2010,13:39:00,20385,20400,20385,20395,51
15/06/2010,13:40:00,20395,20395,20390,20395,26
15/06/2010,13:41:00,20400,20415,20400,20415,82
15/06/2010,13:42:00,20415,20415,20405,20410,23
15/06/2010,13:43:00,20405,20410,20400,20405,26
15/06/2010,13:44:00,20400,20405,20400,20405,9
15/06/2010,13:45:00,20410,20410,20410,20410,4
15/06/2010,13:46:00,20410,20415,20410,20415,37
15/06/2010,13:47:00,20415,20430,20410,20430,88
15/06/2010,13:48:00,20425,20430,20425,20430,20
15/06/2010,13:49:00,20425,20430,20425,20430,7
15/06/2010,13:50:00,20430,20430,20430,20430,2
15/06/2010,13:51:00,20430,20430,20430,20430,13
15/06/2010,13:52:00,20430,20435,20420,20425,26
15/06/2010,13:53:00,20425,20430,20425,20430,15
15/06/2010,13:54:00,20435,20440,20435,20435,64
15/06/2010,13:55:00,20435,20440,20435,20440,58
15/06/2010,13:56:00,20445,20450,20440,20440,37
15/06/2010,13:57:00,20440,20445,20440,20445,6
15/06/2010,13:58:00,20445,20445,20430,20430,12
15/06/2010,13:59:00,20440,20440,20435,20440,10
15/06/2010,14:00:00,20435,20435,20410,20430,62
15/06/2010,14:01:00,20425,20425,20420,20420,3
15/06/2010,14:02:00,20425,20425,20405,20410,16
15/06/2010,14:03:00,20400,20400,20400,20400,12
15/06/2010,14:04:00,20395,20405,20395,20405,71
15/06/2010,14:05:00,20400,20400,20380,20385,96
15/06/2010,14:06:00,20380,20385,20375,20385,161
15/06/2010,14:07:00,20380,20385,20375,20375,38
15/06/2010,14:08:00,20375,20390,20375,20385,51
15/06/2010,14:09:00,20380,20380,20375,20375,22
15/06/2010,14:10:00,20375,20380,20370,20375,46
15/06/2010,14:11:00,20375,20375,20375,20375,15
15/06/2010,14:12:00,20375,20375,20355,20360,63
15/06/2010,14:13:00,20360,20365,20360,20365,39
15/06/2010,14:14:00,20370,20390,20370,20385,81
15/06/2010,14:15:00,20380,20380,20370,20380,56
15/06/2010,14:16:00,20380,20400,20380,20390,32
15/06/2010,14:17:00,20390,20400,20390,20395,9
15/06/2010,14:18:00,20395,20405,20395,20400,13
15/06/2010,14:19:00,20400,20400,20395,20400,15
15/06/2010,14:20:00,20395,20405,20390,20405,40
15/06/2010,14:21:00,20405,20415,20400,20410,21
15/06/2010,14:22:00,20410,20410,20405,20405,34
15/06/2010,14:23:00,20405,20405,20395,20400,25
15/06/2010,14:24:00,20405,20410,20405,20410,16
15/06/2010,14:25:00,20410,20415,20410,20415,14
15/06/2010,14:27:00,20410,20415,20405,20415,6
15/06/2010,14:28:00,20415,20415,20405,20410,10
15/06/2010,14:29:00,20405,20410,20405,20410,5
15/06/2010,14:30:00,20405,20425,20400,20425,37
15/06/2010,14:31:00,20425,20435,20420,20435,20
15/06/2010,14:32:00,20435,20445,20435,20440,23
15/06/2010,14:33:00,20435,20450,20435,20440,32
15/06/2010,14:34:00,20440,20450,20435,20440,88
15/06/2010,14:35:00,20445,20465,20445,20460,42
15/06/2010,14:36:00,20465,20465,20455,20455,59
15/06/2010,14:37:00,20460,20460,20450,20455,11
15/06/2010,14:38:00,20455,20460,20455,20455,9
15/06/2010,14:39:00,20455,20455,20445,20445,21
15/06/2010,14:40:00,20450,20460,20450,20450,47
15/06/2010,14:41:00,20450,20450,20445,20445,22
15/06/2010,14:42:00,20445,20455,20445,20450,18
15/06/2010,14:43:00,20455,20460,20450,20450,21
15/06/2010,14:44:00,20455,20460,20450,20450,11
15/06/2010,14:45:00,20450,20450,20440,20440,29
15/06/2010,14:46:00,20440,20440,20440,20440,2
15/06/2010,14:47:00,20440,20440,20430,20430,528
15/06/2010,14:48:00,20440,20445,20440,20440,11
15/06/2010,14:49:00,20440,20440,20440,20440,4
15/06/2010,14:50:00,20445,20455,20445,20445,27
15/06/2010,14:51:00,20450,20455,20440,20455,34
15/06/2010,14:52:00,20460,20460,20455,20460,17
15/06/2010,14:53:00,20455,20455,20445,20445,8
15/06/2010,14:54:00,20450,20455,20450,20455,4
15/06/2010,14:55:00,20445,20445,20440,20440,279
15/06/2010,14:56:00,20440,20445,20440,20440,7
15/06/2010,14:57:00,20445,20445,20430,20430,24
15/06/2010,14:58:00,20435,20435,20425,20430,9
15/06/2010,14:59:00,20430,20435,20430,20435,11
15/06/2010,15:00:00,20435,20460,20435,20450,64
15/06/2010,15:01:00,20455,20470,20450,20470,25
15/06/2010,15:02:00,20470,20475,20465,20465,26
15/06/2010,15:03:00,20465,20465,20440,20450,21
15/06/2010,15:04:00,20450,20455,20445,20450,8
15/06/2010,15:05:00,20455,20465,20455,20460,21
15/06/2010,15:06:00,20460,20465,20460,20460,13
15/06/2010,15:07:00,20460,20465,20455,20460,378
15/06/2010,15:08:00,20460,20465,20455,20455,7
15/06/2010,15:09:00,20455,20455,20435,20440,68
15/06/2010,15:10:00,20445,20445,20440,20440,14
15/06/2010,15:11:00,20440,20440,20425,20430,14
15/06/2010,15:12:00,20425,20435,20425,20430,8
15/06/2010,15:13:00,20430,20430,20430,20430,8
15/06/2010,15:14:00,20435,20450,20435,20450,3036
15/06/2010,15:15:00,20440,20440,20430,20430,14
15/06/2010,15:16:00,20425,20435,20425,20430,10
15/06/2010,15:17:00,20435,20435,20425,20430,12
15/06/2010,15:18:00,20435,20460,20435,20460,40
15/06/2010,15:19:00,20460,20460,20445,20455,16
15/06/2010,15:20:00,20455,20455,20445,20445,13
15/06/2010,15:21:00,20450,20450,20440,20445,10
15/06/2010,15:22:00,20445,20455,20445,20455,269
15/06/2010,15:23:00,20450,20450,20435,20440,18
15/06/2010,15:24:00,20445,20450,20445,20445,11
15/06/2010,15:25:00,20445,20450,20445,20450,76
15/06/2010,15:26:00,20445,20460,20445,20460,33
15/06/2010,15:27:00,20460,20460,20460,20460,2
15/06/2010,15:28:00,20460,20460,20460,20460,6
15/06/2010,15:29:00,20455,20460,20455,20460,10
15/06/2010,15:30:00,20460,20465,20450,20450,35
15/06/2010,15:31:00,20450,20475,20450,20475,38
15/06/2010,15:32:00,20470,20475,20460,20470,24
15/06/2010,15:33:00,20465,20465,20455,20455,48
15/06/2010,15:34:00,20455,20460,20425,20430,143
15/06/2010,15:35:00,20425,20425,20405,20410,57
15/06/2010,15:36:00,20410,20455,20410,20450,76
15/06/2010,15:37:00,20445,20455,20435,20445,50
15/06/2010,15:38:00,20450,20470,20450,20465,42
15/06/2010,15:39:00,20465,20465,20440,20450,79
15/06/2010,15:40:00,20450,20465,20445,20460,32
15/06/2010,15:41:00,20460,20460,20445,20445,22
15/06/2010,15:42:00,20445,20470,20445,20455,183
15/06/2010,15:43:00,20455,20465,20450,20450,40
15/06/2010,15:44:00,20460,20465,20450,20450,26
15/06/2010,15:45:00,20460,20470,20455,20470,23
15/06/2010,15:46:00,20460,20465,20435,20445,80
15/06/2010,15:47:00,20450,20455,20445,20450,35
15/06/2010,15:48:00,20455,20455,20435,20445,396
15/06/2010,15:49:00,20445,20445,20425,20425,256
15/06/2010,15:50:00,20425,20465,20425,20460,44
15/06/2010,15:51:00,20455,20455,20435,20450,88
15/06/2010,15:52:00,20450,20455,20445,20450,22
15/06/2010,15:53:00,20455,20460,20440,20440,28
15/06/2010,15:54:00,20435,20455,20435,20450,61
15/06/2010,15:55:00,20450,20470,20450,20470,74
15/06/2010,15:56:00,20470,20480,20455,20475,141
15/06/2010,15:57:00,20480,20495,20465,20465,81
15/06/2010,15:58:00,20460,20470,20455,20470,60
15/06/2010,15:59:00,20470,20475,20465,20465,23
15/06/2010,16:00:00,20465,20465,20430,20445,95
15/06/2010,16:01:00,20440,20440,20420,20430,40
15/06/2010,16:02:00,20435,20440,20420,20430,36
15/06/2010,16:03:00,20425,20430,20400,20415,79
15/06/2010,16:04:00,20410,20430,20410,20430,43
15/06/2010,16:05:00,20430,20445,20430,20440,30
15/06/2010,16:06:00,20445,20455,20440,20445,78
15/06/2010,16:07:00,20445,20445,20425,20425,48
15/06/2010,16:08:00,20430,20435,20420,20435,44
15/06/2010,16:09:00,20430,20445,20425,20435,20
15/06/2010,16:10:00,20440,20440,20430,20435,35
15/06/2010,16:11:00,20430,20440,20425,20425,46
15/06/2010,16:12:00,20430,20435,20420,20430,25
15/06/2010,16:13:00,20430,20430,20415,20420,62
15/06/2010,16:14:00,20420,20435,20410,20420,158
15/06/2010,16:15:00,20420,20425,20420,20425,449
15/06/2010,16:16:00,20430,20445,20425,20440,34
15/06/2010,16:17:00,20440,20445,20425,20430,45
15/06/2010,16:18:00,20425,20435,20420,20430,77
15/06/2010,16:19:00,20425,20450,20425,20450,37
15/06/2010,16:20:00,20445,20460,20445,20460,40
15/06/2010,16:21:00,20455,20460,20450,20455,21
15/06/2010,16:22:00,20450,20465,20450,20465,29
15/06/2010,16:23:00,20460,20465,20455,20460,19
15/06/2010,16:24:00,20455,20465,20455,20465,25
15/06/2010,16:25:00,20465,20475,20460,20470,45
15/06/2010,16:26:00,20470,20520,20470,20505,176
15/06/2010,16:27:00,20510,20515,20500,20505,67
15/06/2010,16:28:00,20505,20510,20500,20510,38
15/06/2010,16:29:00,20510,20515,20485,20500,64
15/06/2010,16:30:00,20500,20515,20500,20515,42
15/06/2010,16:31:00,20520,20535,20515,20530,109
15/06/2010,16:32:00,20530,20550,20525,20540,83
15/06/2010,16:33:00,20535,20540,20510,20510,61
15/06/2010,16:34:00,20515,20520,20510,20520,113
15/06/2010,16:35:00,20520,20530,20520,20525,688
15/06/2010,16:36:00,20520,20535,20520,20530,32
15/06/2010,16:37:00,20530,20545,20525,20540,52
15/06/2010,16:38:00,20540,20540,20520,20525,77
15/06/2010,16:39:00,20530,20530,20520,20520,50
15/06/2010,16:40:00,20515,20520,20505,20510,49
15/06/2010,16:41:00,20510,20520,20510,20520,28
15/06/2010,16:42:00,20525,20535,20515,20535,47
15/06/2010,16:43:00,20530,20545,20520,20530,67
15/06/2010,16:44:00,20535,20555,20530,20545,61
15/06/2010,16:45:00,20545,20580,20545,20570,161
15/06/2010,16:46:00,20570,20595,20570,20585,58
15/06/2010,16:47:00,20580,20585,20555,20555,59
15/06/2010,16:48:00,20560,20565,20555,20560,29
15/06/2010,16:49:00,20560,20570,20555,20565,153
15/06/2010,16:50:00,20570,20575,20555,20555,51
15/06/2010,16:51:00,20560,20570,20555,20560,59
15/06/2010,16:52:00,20555,20565,20555,20565,48
15/06/2010,16:53:00,20570,20575,20560,20570,51
15/06/2010,16:54:00,20570,20600,20570,20590,95
15/06/2010,16:55:00,20590,20600,20585,20600,64
15/06/2010,16:56:00,20600,20620,20600,20620,88
15/06/2010,16:57:00,20615,20620,20600,20605,75
15/06/2010,16:58:00,20600,20625,20600,20620,114
15/06/2010,16:59:00,20620,20625,20610,20620,65
15/06/2010,17:00:00,20625,20640,20620,20630,96
15/06/2010,17:01:00,20625,20630,20620,20630,75
15/06/2010,17:02:00,20630,20635,20625,20625,26
15/06/2010,17:03:00,20620,20625,20620,20625,17
15/06/2010,17:04:00,20625,20625,20605,20610,57
15/06/2010,17:05:00,20610,20615,20595,20600,54
15/06/2010,17:06:00,20600,20600,20585,20595,32
15/06/2010,17:07:00,20590,20595,20580,20585,99
15/06/2010,17:08:00,20585,20590,20585,20585,25
15/06/2010,17:09:00,20585,20595,20585,20585,21
15/06/2010,17:10:00,20590,20590,20585,20585,43
15/06/2010,17:11:00,20585,20585,20580,20580,16
15/06/2010,17:12:00,20585,20585,20575,20575,17
15/06/2010,17:13:00,20575,20575,20565,20565,51
15/06/2010,17:14:00,20565,20570,20560,20565,26
15/06/2010,17:15:00,20565,20570,20560,20560,61
15/06/2010,17:16:00,20560,20570,20555,20570,38
15/06/2010,17:17:00,20570,20575,20570,20575,33
15/06/2010,17:18:00,20575,20575,20565,20565,41
15/06/2010,17:19:00,20570,20575,20565,20565,14
15/06/2010,17:20:00,20570,20570,20555,20560,62
15/06/2010,17:21:00,20565,20570,20560,20570,38
15/06/2010,17:22:00,20565,20575,20565,20570,51
15/06/2010,17:23:00,20570,20575,20565,20575,38
15/06/2010,17:24:00,20575,20580,20570,20575,43
15/06/2010,17:25:00,20570,20580,20560,20580,125
15/06/2010,17:26:00,20580,20580,20565,20570,40
15/06/2010,17:27:00,20570,20580,20570,20575,189
15/06/2010,17:28:00,20570,20575,20570,20575,65
15/06/2010,17:29:00,20575,20590,20565,20575,681
15/06/2010,17:30:00,20575,20585,20570,20585,128
15/06/2010,17:31:00,20585,20585,20570,20570,64
15/06/2010,17:32:00,20575,20580,20560,20560,81
15/06/2010,17:33:00,20560,20560,20555,20560,62
15/06/2010,17:34:00,20560,20575,20560,20565,44
15/06/2010,17:35:00,20565,20575,20560,20565,47
15/06/2010,17:36:00,20565,20565,20565,20565,16
15/06/2010,17:37:00,20560,20570,20560,20570,28
15/06/2010,17:38:00,20570,20570,20555,20565,45
15/06/2010,17:39:00,20560,20570,20545,20545,101