DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/06/2010,09.00.00,20700,20735,20680,20690,320
16/06/2010,09.01.00,20695,20730,20695,20710,254
16/06/2010,09.02.00,20715,20715,20680,20680,211
16/06/2010,09.03.00,20685,20710,20680,20705,89
16/06/2010,09.04.00,20700,20715,20700,20710,141
16/06/2010,09.05.00,20710,20740,20705,20735,152
16/06/2010,09.06.00,20740,20755,20735,20745,110
16/06/2010,09.07.00,20745,20750,20725,20725,58
16/06/2010,09.08.00,20725,20730,20705,20710,74
16/06/2010,09.09.00,20715,20720,20705,20720,301
16/06/2010,09.10.00,20720,20725,20705,20710,65
16/06/2010,09.11.00,20710,20720,20710,20720,33
16/06/2010,09.12.00,20715,20720,20705,20705,42
16/06/2010,09.13.00,20705,20705,20670,20675,98
16/06/2010,09.14.00,20675,20675,20645,20660,145
16/06/2010,09.15.00,20660,20665,20660,20660,44
16/06/2010,09.16.00,20660,20670,20645,20660,106
16/06/2010,09.17.00,20665,20665,20645,20660,49
16/06/2010,09.18.00,20660,20675,20655,20670,50
16/06/2010,09.19.00,20670,20670,20645,20650,174
16/06/2010,09.20.00,20650,20655,20625,20640,136
16/06/2010,09.21.00,20640,20645,20635,20640,33
16/06/2010,09.22.00,20645,20645,20620,20625,52
16/06/2010,09.23.00,20625,20635,20620,20635,34
16/06/2010,09.24.00,20635,20655,20635,20655,37
16/06/2010,09.25.00,20660,20675,20655,20670,47
16/06/2010,09.26.00,20670,20690,20670,20690,98
16/06/2010,09.27.00,20685,20695,20680,20695,31
16/06/2010,09.28.00,20690,20690,20680,20685,28
16/06/2010,09.29.00,20685,20685,20675,20675,67
16/06/2010,09.30.00,20675,20675,20650,20655,99
16/06/2010,09.31.00,20655,20660,20655,20655,52
16/06/2010,09.32.00,20655,20660,20645,20655,40
16/06/2010,09.33.00,20655,20655,20645,20645,29
16/06/2010,09.34.00,20645,20645,20635,20640,126
16/06/2010,09.35.00,20640,20665,20640,20655,57
16/06/2010,09.36.00,20655,20665,20655,20665,17
16/06/2010,09.37.00,20665,20670,20660,20670,56
16/06/2010,09.38.00,20675,20685,20675,20685,44
16/06/2010,09.39.00,20685,20685,20670,20670,31
16/06/2010,09.40.00,20680,20680,20670,20680,28
16/06/2010,09.41.00,20675,20675,20670,20670,600
16/06/2010,09.42.00,20665,20675,20665,20675,102
16/06/2010,09.43.00,20675,20675,20650,20655,275
16/06/2010,09.44.00,20655,20655,20630,20630,49
16/06/2010,09.45.00,20625,20625,20590,20610,131
16/06/2010,09.46.00,20605,20605,20595,20595,73
16/06/2010,09.47.00,20590,20590,20565,20580,83
16/06/2010,09.48.00,20580,20580,20565,20565,35
16/06/2010,09.49.00,20565,20585,20555,20585,39
16/06/2010,09.50.00,20585,20585,20565,20570,63
16/06/2010,09.51.00,20565,20575,20555,20555,52
16/06/2010,09.52.00,20555,20555,20550,20550,59
16/06/2010,09.53.00,20545,20545,20525,20535,75
16/06/2010,09.54.00,20535,20545,20535,20540,28
16/06/2010,09.55.00,20540,20560,20535,20550,63
16/06/2010,09.56.00,20550,20550,20515,20525,131
16/06/2010,09.57.00,20520,20520,20500,20500,51
16/06/2010,09.58.00,20505,20515,20500,20500,97
16/06/2010,09.59.00,20500,20520,20500,20520,63
16/06/2010,10.00.00,20510,20510,20480,20485,90
16/06/2010,10.01.00,20485,20505,20485,20485,91
16/06/2010,10.02.00,20490,20490,20465,20465,51
16/06/2010,10.03.00,20465,20470,20450,20460,65
16/06/2010,10.04.00,20460,20475,20460,20465,107
16/06/2010,10.05.00,20465,20480,20465,20480,59
16/06/2010,10.06.00,20480,20495,20480,20495,31
16/06/2010,10.07.00,20495,20510,20495,20505,55
16/06/2010,10.08.00,20505,20515,20495,20495,85
16/06/2010,10.09.00,20495,20500,20495,20500,34
16/06/2010,10.10.00,20495,20495,20480,20480,31
16/06/2010,10.11.00,20480,20510,20480,20500,107
16/06/2010,10.12.00,20500,20510,20495,20500,1043
16/06/2010,10.13.00,20500,20505,20500,20500,49
16/06/2010,10.14.00,20500,20505,20500,20500,19
16/06/2010,10.15.00,20505,20510,20500,20500,34
16/06/2010,10.16.00,20495,20495,20480,20485,34
16/06/2010,10.17.00,20480,20480,20465,20475,82
16/06/2010,10.18.00,20475,20475,20465,20470,327
16/06/2010,10.19.00,20475,20485,20475,20475,20
16/06/2010,10.20.00,20475,20480,20475,20475,102
16/06/2010,10.21.00,20475,20475,20445,20450,49
16/06/2010,10.22.00,20450,20465,20450,20455,35
16/06/2010,10.23.00,20455,20465,20455,20465,84
16/06/2010,10.24.00,20465,20475,20465,20470,19
16/06/2010,10.25.00,20460,20460,20455,20460,23
16/06/2010,10.26.00,20455,20470,20455,20460,19
16/06/2010,10.27.00,20460,20460,20445,20455,14
16/06/2010,10.28.00,20450,20455,20445,20455,10
16/06/2010,10.29.00,20450,20465,20450,20455,9
16/06/2010,10.30.00,20460,20465,20445,20450,246
16/06/2010,10.31.00,20450,20450,20425,20440,50
16/06/2010,10.32.00,20430,20445,20430,20445,37
16/06/2010,10.33.00,20445,20445,20430,20440,33
16/06/2010,10.34.00,20440,20460,20440,20460,24
16/06/2010,10.35.00,20455,20460,20450,20455,28
16/06/2010,10.36.00,20455,20480,20455,20480,38
16/06/2010,10.37.00,20480,20480,20465,20475,30
16/06/2010,10.38.00,20470,20490,20470,20485,16
16/06/2010,10.39.00,20490,20490,20465,20470,46
16/06/2010,10.40.00,20465,20475,20460,20470,18
16/06/2010,10.41.00,20465,20465,20445,20445,469
16/06/2010,10.42.00,20440,20445,20415,20420,176
16/06/2010,10.43.00,20425,20430,20425,20425,11
16/06/2010,10.44.00,20420,20435,20420,20435,27
16/06/2010,10.45.00,20440,20460,20440,20455,27
16/06/2010,10.46.00,20450,20450,20440,20450,7
16/06/2010,10.47.00,20445,20460,20445,20460,19
16/06/2010,10.48.00,20460,20475,20460,20470,28
16/06/2010,10.49.00,20465,20470,20465,20470,19
16/06/2010,10.50.00,20460,20460,20455,20460,24
16/06/2010,10.51.00,20460,20460,20455,20455,25
16/06/2010,10.52.00,20455,20460,20455,20455,13
16/06/2010,10.53.00,20455,20460,20455,20460,4
16/06/2010,10.54.00,20465,20475,20460,20475,31
16/06/2010,10.55.00,20480,20500,20480,20490,52
16/06/2010,10.56.00,20495,20500,20495,20495,27
16/06/2010,10.57.00,20495,20500,20495,20500,12
16/06/2010,10.58.00,20510,20510,20500,20505,12
16/06/2010,10.59.00,20510,20520,20505,20515,46
16/06/2010,11.00.00,20510,20515,20500,20510,30
16/06/2010,11.01.00,20510,20510,20495,20500,33
16/06/2010,11.02.00,20495,20500,20490,20495,11
16/06/2010,11.03.00,20490,20490,20480,20485,12
16/06/2010,11.04.00,20485,20495,20475,20495,82
16/06/2010,11.05.00,20500,20500,20490,20495,9
16/06/2010,11.06.00,20490,20490,20485,20485,11
16/06/2010,11.07.00,20485,20495,20480,20495,11
16/06/2010,11.08.00,20495,20500,20490,20500,13
16/06/2010,11.09.00,20490,20490,20475,20475,44
16/06/2010,11.10.00,20475,20475,20465,20465,12
16/06/2010,11.11.00,20460,20460,20450,20455,29
16/06/2010,11.12.00,20455,20460,20455,20460,7
16/06/2010,11.13.00,20460,20475,20460,20470,18
16/06/2010,11.14.00,20465,20465,20425,20425,57
16/06/2010,11.15.00,20425,20440,20425,20435,239
16/06/2010,11.16.00,20430,20430,20415,20420,34
16/06/2010,11.17.00,20425,20435,20425,20435,11
16/06/2010,11.18.00,20435,20445,20425,20425,43
16/06/2010,11.19.00,20430,20435,20415,20435,39
16/06/2010,11.20.00,20430,20445,20430,20440,18
16/06/2010,11.21.00,20445,20445,20445,20445,1
16/06/2010,11.22.00,20450,20465,20450,20465,44
16/06/2010,11.23.00,20460,20465,20460,20460,3
16/06/2010,11.24.00,20460,20470,20460,20460,21
16/06/2010,11.25.00,20460,20470,20460,20460,34
16/06/2010,11.26.00,20460,20470,20455,20470,92
16/06/2010,11.27.00,20465,20475,20455,20455,48
16/06/2010,11.28.00,20460,20470,20460,20465,43
16/06/2010,11.29.00,20460,20475,20460,20475,14
16/06/2010,11.30.00,20470,20475,20465,20470,74
16/06/2010,11.31.00,20470,20475,20470,20475,12
16/06/2010,11.32.00,20475,20495,20475,20495,26
16/06/2010,11.33.00,20500,20505,20480,20480,49
16/06/2010,11.34.00,20480,20490,20480,20485,37
16/06/2010,11.35.00,20490,20490,20480,20480,138
16/06/2010,11.36.00,20475,20485,20475,20485,21
16/06/2010,11.37.00,20490,20490,20480,20480,8
16/06/2010,11.38.00,20490,20490,20485,20485,4
16/06/2010,11.39.00,20485,20490,20485,20485,6
16/06/2010,11.40.00,20485,20490,20485,20485,13
16/06/2010,11.41.00,20500,20500,20490,20495,22
16/06/2010,11.42.00,20495,20510,20495,20505,28
16/06/2010,11.43.00,20505,20510,20505,20505,7
16/06/2010,11.44.00,20505,20525,20505,20525,45
16/06/2010,11.45.00,20525,20525,20505,20525,437
16/06/2010,11.46.00,20525,20525,20515,20515,11
16/06/2010,11.47.00,20515,20520,20515,20520,13
16/06/2010,11.48.00,20525,20535,20525,20535,21
16/06/2010,11.49.00,20530,20530,20520,20520,20
16/06/2010,11.50.00,20525,20535,20520,20535,33
16/06/2010,11.51.00,20535,20555,20535,20555,21
16/06/2010,11.52.00,20555,20575,20545,20570,68
16/06/2010,11.53.00,20575,20585,20555,20565,258
16/06/2010,11.54.00,20565,20575,20560,20575,16
16/06/2010,11.55.00,20570,20580,20570,20570,125
16/06/2010,11.56.00,20575,20575,20565,20575,20
16/06/2010,11.57.00,20570,20585,20570,20580,16
16/06/2010,11.58.00,20580,20585,20580,20580,11
16/06/2010,11.59.00,20575,20595,20575,20595,7
16/06/2010,12.00.00,20595,20605,20590,20600,71
16/06/2010,12.01.00,20600,20610,20600,20605,127
16/06/2010,12.02.00,20605,20605,20595,20595,47
16/06/2010,12.03.00,20595,20595,20585,20590,31
16/06/2010,12.04.00,20590,20595,20585,20590,20
16/06/2010,12.05.00,20590,20590,20580,20585,13
16/06/2010,12.06.00,20580,20590,20575,20590,20
16/06/2010,12.07.00,20585,20590,20585,20585,14
16/06/2010,12.08.00,20585,20595,20585,20590,13
16/06/2010,12.09.00,20590,20590,20580,20585,11
16/06/2010,12.10.00,20585,20585,20580,20585,10
16/06/2010,12.11.00,20585,20595,20585,20590,222
16/06/2010,12.12.00,20595,20595,20590,20590,19
16/06/2010,12.13.00,20595,20595,20590,20590,12
16/06/2010,12.14.00,20590,20595,20585,20590,75
16/06/2010,12.15.00,20585,20585,20580,20585,16
16/06/2010,12.16.00,20580,20580,20575,20575,18
16/06/2010,12.17.00,20575,20575,20575,20575,7
16/06/2010,12.18.00,20575,20575,20570,20570,11
16/06/2010,12.19.00,20565,20565,20560,20560,23
16/06/2010,12.20.00,20565,20575,20560,20575,26
16/06/2010,12.21.00,20575,20580,20575,20580,25
16/06/2010,12.22.00,20575,20580,20575,20580,8
16/06/2010,12.23.00,20585,20595,20585,20585,39
16/06/2010,12.24.00,20585,20595,20585,20595,26
16/06/2010,12.25.00,20590,20595,20590,20595,6
16/06/2010,12.26.00,20590,20590,20575,20575,14
16/06/2010,12.27.00,20580,20585,20580,20580,33
16/06/2010,12.28.00,20575,20580,20575,20580,29
16/06/2010,12.29.00,20580,20585,20580,20585,65
16/06/2010,12.30.00,20580,20580,20580,20580,2
16/06/2010,12.31.00,20580,20580,20560,20565,22
16/06/2010,12.32.00,20560,20560,20530,20535,68
16/06/2010,12.33.00,20535,20535,20530,20535,21
16/06/2010,12.34.00,20535,20540,20535,20540,169
16/06/2010,12.35.00,20540,20545,20540,20540,20
16/06/2010,12.36.00,20540,20555,20540,20550,12
16/06/2010,12.37.00,20550,20550,20535,20535,29
16/06/2010,12.38.00,20535,20535,20525,20525,8
16/06/2010,12.39.00,20525,20530,20520,20530,14
16/06/2010,12.40.00,20530,20530,20525,20530,62
16/06/2010,12.41.00,20535,20535,20490,20490,45
16/06/2010,12.42.00,20490,20510,20490,20510,25
16/06/2010,12.43.00,20515,20520,20515,20520,27
16/06/2010,12.44.00,20520,20525,20510,20510,16
16/06/2010,12.45.00,20510,20515,20505,20510,18
16/06/2010,12.46.00,20515,20520,20510,20515,32
16/06/2010,12.47.00,20515,20515,20510,20515,8
16/06/2010,12.48.00,20510,20510,20505,20505,3
16/06/2010,12.49.00,20510,20510,20510,20510,6
16/06/2010,12.50.00,20505,20505,20500,20500,12
16/06/2010,12.51.00,20490,20490,20480,20480,13
16/06/2010,12.52.00,20480,20480,20465,20475,44
16/06/2010,12.53.00,20475,20490,20470,20490,29
16/06/2010,12.54.00,20490,20490,20490,20490,4
16/06/2010,12.55.00,20490,20490,20475,20475,19
16/06/2010,12.56.00,20480,20480,20470,20470,3
16/06/2010,12.57.00,20475,20480,20475,20480,115
16/06/2010,12.58.00,20475,20475,20470,20470,18
16/06/2010,12.59.00,20465,20465,20460,20465,6
16/06/2010,13.00.00,20465,20485,20460,20480,28
16/06/2010,13.01.00,20480,20480,20470,20470,14
16/06/2010,13.02.00,20465,20465,20455,20460,18
16/06/2010,13.03.00,20460,20465,20445,20445,17
16/06/2010,13.04.00,20445,20445,20430,20430,39
16/06/2010,13.05.00,20430,20450,20430,20450,30
16/06/2010,13.06.00,20450,20450,20445,20445,8
16/06/2010,13.07.00,20445,20450,20445,20450,29
16/06/2010,13.08.00,20450,20450,20445,20450,10
16/06/2010,13.09.00,20445,20450,20445,20450,46
16/06/2010,13.10.00,20450,20450,20450,20450,3
16/06/2010,13.11.00,20455,20455,20455,20455,9
16/06/2010,13.12.00,20465,20470,20465,20465,11
16/06/2010,13.13.00,20470,20470,20470,20470,33
16/06/2010,13.14.00,20465,20465,20465,20465,5
16/06/2010,13.15.00,20470,20470,20465,20465,6
16/06/2010,13.16.00,20465,20475,20465,20475,10
16/06/2010,13.18.00,20475,20475,20475,20475,4
16/06/2010,13.19.00,20475,20495,20475,20490,35
16/06/2010,13.20.00,20490,20500,20490,20500,8
16/06/2010,13.21.00,20495,20500,20495,20500,8
16/06/2010,13.22.00,20500,20515,20495,20495,30
16/06/2010,13.23.00,20500,20505,20500,20505,4
16/06/2010,13.24.00,20505,20505,20500,20500,7
16/06/2010,13.25.00,20510,20510,20510,20510,1551
16/06/2010,13.26.00,20505,20505,20465,20470,93
16/06/2010,13.27.00,20465,20465,20460,20465,9
16/06/2010,13.28.00,20475,20480,20470,20470,9
16/06/2010,13.29.00,20470,20470,20455,20460,332
16/06/2010,13.30.00,20455,20460,20445,20455,29
16/06/2010,13.32.00,20455,20455,20445,20455,16
16/06/2010,13.33.00,20455,20455,20445,20445,228
16/06/2010,13.34.00,20445,20455,20445,20455,34
16/06/2010,13.35.00,20450,20460,20450,20455,7
16/06/2010,13.36.00,20455,20465,20445,20460,26
16/06/2010,13.37.00,20455,20455,20445,20445,19
16/06/2010,13.38.00,20440,20440,20435,20435,92
16/06/2010,13.39.00,20440,20445,20440,20445,14
16/06/2010,13.40.00,20445,20445,20445,20445,6
16/06/2010,13.41.00,20440,20440,20425,20425,30
16/06/2010,13.42.00,20425,20430,20420,20430,19
16/06/2010,13.43.00,20425,20430,20425,20430,9
16/06/2010,13.44.00,20425,20430,20420,20430,7
16/06/2010,13.45.00,20425,20445,20425,20440,22
16/06/2010,13.46.00,20440,20440,20395,20405,70
16/06/2010,13.47.00,20405,20405,20395,20400,28
16/06/2010,13.48.00,20405,20410,20395,20395,23
16/06/2010,13.49.00,20395,20400,20365,20365,348
16/06/2010,13.50.00,20360,20395,20360,20390,93
16/06/2010,13.51.00,20390,20435,20385,20430,67
16/06/2010,13.52.00,20430,20440,20425,20425,24
16/06/2010,13.53.00,20425,20425,20425,20425,10
16/06/2010,13.54.00,20430,20460,20430,20450,58
16/06/2010,13.55.00,20450,20450,20445,20445,7
16/06/2010,13.56.00,20450,20455,20445,20445,20
16/06/2010,13.57.00,20450,20450,20435,20440,11
16/06/2010,13.58.00,20445,20465,20445,20460,26
16/06/2010,13.59.00,20455,20455,20440,20440,11
16/06/2010,14.00.00,20440,20440,20380,20380,102
16/06/2010,14.01.00,20385,20385,20350,20360,99
16/06/2010,14.02.00,20365,20385,20365,20380,50
16/06/2010,14.03.00,20375,20375,20350,20355,41
16/06/2010,14.04.00,20355,20380,20350,20370,32
16/06/2010,14.05.00,20375,20380,20360,20365,20
16/06/2010,14.06.00,20360,20395,20360,20395,32
16/06/2010,14.07.00,20390,20390,20380,20390,78
16/06/2010,14.08.00,20390,20430,20390,20430,50
16/06/2010,14.09.00,20425,20425,20400,20400,47
16/06/2010,14.10.00,20400,20400,20395,20400,16
16/06/2010,14.11.00,20400,20400,20370,20385,50
16/06/2010,14.12.00,20390,20405,20390,20400,10
16/06/2010,14.13.00,20405,20405,20395,20395,5
16/06/2010,14.14.00,20395,20415,20390,20415,15
16/06/2010,14.15.00,20415,20420,20390,20390,23
16/06/2010,14.16.00,20395,20400,20390,20400,9
16/06/2010,14.17.00,20395,20405,20395,20405,9
16/06/2010,14.18.00,20410,20420,20410,20420,6
16/06/2010,14.19.00,20415,20425,20410,20410,12
16/06/2010,14.20.00,20405,20415,20400,20415,12
16/06/2010,14.21.00,20410,20410,20405,20410,34
16/06/2010,14.22.00,20405,20405,20405,20405,3
16/06/2010,14.23.00,20405,20405,20385,20385,29
16/06/2010,14.24.00,20390,20400,20385,20385,15
16/06/2010,14.25.00,20385,20385,20375,20385,27
16/06/2010,14.26.00,20385,20390,20385,20385,21
16/06/2010,14.27.00,20380,20380,20360,20370,228
16/06/2010,14.28.00,20370,20370,20335,20360,101
16/06/2010,14.29.00,20360,20360,20355,20360,24
16/06/2010,14.30.00,20350,20350,20270,20285,227
16/06/2010,14.31.00,20285,20345,20280,20330,266
16/06/2010,14.32.00,20330,20340,20325,20335,70
16/06/2010,14.33.00,20330,20355,20330,20335,38
16/06/2010,14.34.00,20335,20345,20320,20325,75
16/06/2010,14.35.00,20325,20330,20315,20325,39
16/06/2010,14.36.00,20325,20355,20325,20350,72
16/06/2010,14.37.00,20350,20360,20345,20360,43
16/06/2010,14.38.00,20360,20380,20360,20380,47
16/06/2010,14.39.00,20385,20390,20355,20355,47
16/06/2010,14.40.00,20355,20375,20350,20370,35
16/06/2010,14.41.00,20370,20370,20345,20350,343
16/06/2010,14.42.00,20355,20360,20350,20350,40
16/06/2010,14.43.00,20355,20370,20350,20350,59
16/06/2010,14.44.00,20355,20370,20355,20360,44
16/06/2010,14.45.00,20365,20375,20355,20355,18
16/06/2010,14.46.00,20355,20370,20345,20370,14
16/06/2010,14.47.00,20370,20370,20360,20365,17
16/06/2010,14.48.00,20370,20380,20360,20380,38
16/06/2010,14.49.00,20375,20375,20370,20370,7
16/06/2010,14.50.00,20370,20375,20350,20355,22
16/06/2010,14.51.00,20350,20370,20350,20370,91
16/06/2010,14.52.00,20370,20390,20370,20385,37
16/06/2010,14.53.00,20385,20395,20385,20390,20
16/06/2010,14.54.00,20390,20410,20390,20410,71
16/06/2010,14.55.00,20405,20410,20380,20380,93
16/06/2010,14.56.00,20380,20385,20365,20385,80
16/06/2010,14.57.00,20385,20385,20375,20375,12
16/06/2010,14.58.00,20385,20385,20370,20375,21
16/06/2010,14.59.00,20375,20380,20370,20375,25
16/06/2010,15.00.00,20370,20380,20365,20365,30
16/06/2010,15.01.00,20365,20365,20350,20355,42
16/06/2010,15.02.00,20350,20360,20350,20360,9
16/06/2010,15.03.00,20365,20370,20355,20360,37
16/06/2010,15.04.00,20360,20365,20360,20365,12
16/06/2010,15.05.00,20360,20365,20355,20365,9
16/06/2010,15.06.00,20355,20355,20350,20350,13
16/06/2010,15.07.00,20355,20365,20355,20355,9
16/06/2010,15.08.00,20360,20375,20350,20375,20
16/06/2010,15.09.00,20370,20375,20365,20375,10
16/06/2010,15.10.00,20380,20385,20365,20370,31
16/06/2010,15.11.00,20370,20370,20370,20370,317
16/06/2010,15.12.00,20370,20370,20370,20370,3
16/06/2010,15.13.00,20365,20370,20365,20370,214
16/06/2010,15.15.00,20380,20385,20370,20385,106
16/06/2010,15.16.00,20385,20395,20385,20390,19
16/06/2010,15.17.00,20390,20400,20385,20400,20
16/06/2010,15.18.00,20400,20400,20400,20400,14
16/06/2010,15.19.00,20405,20405,20395,20395,18
16/06/2010,15.20.00,20400,20415,20400,20415,27
16/06/2010,15.21.00,20410,20415,20410,20415,10
16/06/2010,15.22.00,20415,20420,20415,20420,35
16/06/2010,15.23.00,20425,20425,20420,20420,17
16/06/2010,15.24.00,20425,20425,20420,20425,10
16/06/2010,15.25.00,20425,20435,20425,20430,26
16/06/2010,15.26.00,20430,20435,20430,20430,6
16/06/2010,15.27.00,20425,20440,20425,20435,21
16/06/2010,15.28.00,20435,20435,20425,20435,36
16/06/2010,15.29.00,20435,20450,20435,20450,36
16/06/2010,15.30.00,20450,20460,20425,20430,87
16/06/2010,15.31.00,20430,20435,20400,20400,42
16/06/2010,15.32.00,20400,20410,20400,20410,31
16/06/2010,15.33.00,20415,20430,20415,20420,32
16/06/2010,15.34.00,20420,20430,20420,20430,19
16/06/2010,15.35.00,20430,20435,20405,20430,58
16/06/2010,15.36.00,20425,20440,20420,20420,49
16/06/2010,15.37.00,20420,20470,20415,20470,61
16/06/2010,15.38.00,20470,20470,20440,20445,74
16/06/2010,15.39.00,20450,20495,20450,20475,138
16/06/2010,15.40.00,20480,20490,20465,20470,88
16/06/2010,15.41.00,20470,20510,20470,20500,113
16/06/2010,15.42.00,20500,20510,20480,20480,86
16/06/2010,15.43.00,20480,20500,20480,20495,71
16/06/2010,15.44.00,20500,20505,20495,20505,50
16/06/2010,15.45.00,20505,20515,20495,20495,56
16/06/2010,15.46.00,20495,20505,20490,20500,39
16/06/2010,15.47.00,20490,20490,20480,20485,17
16/06/2010,15.48.00,20485,20490,20470,20490,21
16/06/2010,15.49.00,20495,20500,20485,20490,27
16/06/2010,15.50.00,20490,20490,20475,20485,51
16/06/2010,15.51.00,20485,20485,20465,20475,141
16/06/2010,15.52.00,20465,20465,20460,20465,54
16/06/2010,15.53.00,20465,20465,20455,20455,58
16/06/2010,15.54.00,20455,20460,20445,20460,31
16/06/2010,15.55.00,20460,20470,20450,20455,40
16/06/2010,15.56.00,20450,20470,20450,20460,39
16/06/2010,15.57.00,20465,20465,20450,20450,21
16/06/2010,15.58.00,20450,20465,20445,20465,31
16/06/2010,15.59.00,20460,20485,20460,20485,39
16/06/2010,16.00.00,20485,20485,20475,20485,123
16/06/2010,16.01.00,20485,20495,20480,20495,31
16/06/2010,16.02.00,20490,20500,20490,20500,33
16/06/2010,16.03.00,20500,20505,20495,20505,18
16/06/2010,16.04.00,20500,20500,20495,20495,41
16/06/2010,16.05.00,20495,20500,20485,20495,137
16/06/2010,16.06.00,20500,20505,20500,20500,33
16/06/2010,16.07.00,20500,20500,20495,20495,8
16/06/2010,16.08.00,20495,20500,20485,20490,73
16/06/2010,16.09.00,20485,20485,20460,20465,53
16/06/2010,16.10.00,20465,20470,20460,20465,90
16/06/2010,16.11.00,20465,20465,20450,20460,808
16/06/2010,16.12.00,20465,20465,20450,20450,22
16/06/2010,16.13.00,20455,20480,20455,20480,30
16/06/2010,16.14.00,20475,20490,20470,20485,26
16/06/2010,16.15.00,20480,20500,20475,20500,41
16/06/2010,16.16.00,20495,20500,20480,20485,30
16/06/2010,16.17.00,20490,20490,20490,20490,4
16/06/2010,16.18.00,20485,20490,20470,20485,21
16/06/2010,16.19.00,20485,20490,20475,20480,22
16/06/2010,16.20.00,20475,20475,20455,20455,24
16/06/2010,16.21.00,20455,20455,20425,20430,73
16/06/2010,16.22.00,20425,20435,20420,20430,250
16/06/2010,16.23.00,20430,20430,20415,20420,14
16/06/2010,16.24.00,20420,20420,20385,20395,80
16/06/2010,16.25.00,20395,20395,20375,20375,101
16/06/2010,16.26.00,20375,20390,20375,20385,44
16/06/2010,16.27.00,20380,20385,20370,20370,296
16/06/2010,16.28.00,20375,20385,20375,20385,17
16/06/2010,16.29.00,20380,20405,20380,20400,26
16/06/2010,16.30.00,20395,20395,20370,20385,66
16/06/2010,16.31.00,20395,20395,20360,20360,48
16/06/2010,16.32.00,20360,20360,20320,20325,122
16/06/2010,16.33.00,20325,20325,20315,20325,57
16/06/2010,16.34.00,20330,20350,20330,20330,49
16/06/2010,16.35.00,20335,20340,20330,20340,48
16/06/2010,16.36.00,20340,20345,20335,20340,42
16/06/2010,16.37.00,20340,20340,20320,20340,79
16/06/2010,16.38.00,20340,20350,20330,20330,47
16/06/2010,16.39.00,20330,20335,20310,20310,52
16/06/2010,16.40.00,20310,20345,20310,20345,72
16/06/2010,16.41.00,20345,20380,20345,20380,58
16/06/2010,16.42.00,20380,20385,20370,20375,95
16/06/2010,16.43.00,20380,20390,20375,20375,40
16/06/2010,16.44.00,20380,20390,20380,20385,67
16/06/2010,16.45.00,20390,20390,20380,20380,24
16/06/2010,16.46.00,20385,20385,20365,20365,44
16/06/2010,16.47.00,20365,20365,20360,20365,18
16/06/2010,16.48.00,20360,20370,20360,20370,29
16/06/2010,16.49.00,20365,20365,20355,20355,25
16/06/2010,16.50.00,20350,20360,20350,20350,35
16/06/2010,16.51.00,20345,20360,20335,20360,32
16/06/2010,16.52.00,20355,20355,20350,20355,16
16/06/2010,16.53.00,20355,20370,20355,20370,64
16/06/2010,16.54.00,20370,20375,20360,20370,41
16/06/2010,16.55.00,20370,20405,20370,20400,67
16/06/2010,16.56.00,20400,20425,20395,20425,57
16/06/2010,16.57.00,20425,20435,20420,20420,135
16/06/2010,16.58.00,20425,20425,20415,20420,43
16/06/2010,16.59.00,20420,20425,20410,20420,28
16/06/2010,17.00.00,20420,20435,20420,20430,25
16/06/2010,17.01.00,20430,20430,20425,20430,42
16/06/2010,17.02.00,20430,20430,20420,20420,33
16/06/2010,17.03.00,20420,20435,20420,20425,18
16/06/2010,17.04.00,20425,20435,20425,20435,20
16/06/2010,17.05.00,20435,20455,20435,20450,87
16/06/2010,17.06.00,20450,20465,20450,20455,34
16/06/2010,17.07.00,20455,20480,20455,20470,52
16/06/2010,17.08.00,20470,20475,20465,20470,56
16/06/2010,17.09.00,20470,20475,20465,20470,77
16/06/2010,17.10.00,20470,20485,20470,20485,42
16/06/2010,17.11.00,20485,20485,20480,20480,17
16/06/2010,17.12.00,20480,20480,20470,20480,49
16/06/2010,17.13.00,20485,20490,20480,20485,18
16/06/2010,17.14.00,20485,20495,20485,20495,39
16/06/2010,17.15.00,20495,20500,20490,20495,33
16/06/2010,17.16.00,20505,20505,20490,20490,78
16/06/2010,17.17.00,20495,20495,20485,20495,11
16/06/2010,17.18.00,20495,20495,20485,20490,11
16/06/2010,17.19.00,20495,20515,20495,20515,74
16/06/2010,17.20.00,20515,20525,20510,20510,81
16/06/2010,17.21.00,20510,20525,20505,20525,65
16/06/2010,17.22.00,20525,20530,20520,20525,71
16/06/2010,17.23.00,20520,20530,20515,20525,304
16/06/2010,17.24.00,20530,20535,20525,20525,171
16/06/2010,17.25.00,20530,20545,20520,20540,97
16/06/2010,17.26.00,20535,20550,20535,20550,100
16/06/2010,17.27.00,20555,20575,20550,20565,114
16/06/2010,17.28.00,20570,20575,20565,20570,224
16/06/2010,17.29.00,20575,20585,20560,20570,202
16/06/2010,17.30.00,20570,20580,20565,20580,61
16/06/2010,17.31.00,20575,20575,20565,20570,29
16/06/2010,17.32.00,20570,20570,20565,20565,32
16/06/2010,17.33.00,20560,20560,20545,20545,37
16/06/2010,17.34.00,20540,20550,20535,20545,28
16/06/2010,17.35.00,20545,20560,20545,20555,110
16/06/2010,17.36.00,20550,20560,20550,20555,34
16/06/2010,17.37.00,20560,20565,20555,20560,21
16/06/2010,17.38.00,20560,20560,20545,20550,127
16/06/2010,17.39.00,20565,20595,20565,20585,47