DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
17/06/2010,09:00:00,20530,20675,20510,20600,295
17/06/2010,09:01:00,20600,20600,20560,20560,480
17/06/2010,09:02:00,20560,20580,20560,20565,94
17/06/2010,09:03:00,20570,20575,20555,20565,97
17/06/2010,09:04:00,20565,20570,20540,20570,331
17/06/2010,09:05:00,20575,20580,20555,20565,289
17/06/2010,09:06:00,20565,20585,20555,20565,62
17/06/2010,09:07:00,20560,20560,20520,20520,114
17/06/2010,09:08:00,20525,20530,20515,20530,80
17/06/2010,09:09:00,20530,20535,20520,20535,36
17/06/2010,09:10:00,20530,20530,20505,20505,101
17/06/2010,09:11:00,20505,20505,20470,20495,87
17/06/2010,09:12:00,20495,20500,20485,20495,94
17/06/2010,09:13:00,20495,20530,20495,20510,106
17/06/2010,09:14:00,20510,20525,20510,20515,43
17/06/2010,09:15:00,20510,20520,20505,20520,1456
17/06/2010,09:16:00,20525,20550,20525,20535,58
17/06/2010,09:17:00,20535,20535,20525,20530,33
17/06/2010,09:18:00,20535,20545,20530,20545,129
17/06/2010,09:19:00,20540,20540,20535,20540,80
17/06/2010,09:20:00,20545,20560,20545,20545,49
17/06/2010,09:21:00,20550,20580,20550,20570,94
17/06/2010,09:22:00,20570,20570,20555,20565,86
17/06/2010,09:23:00,20565,20570,20560,20565,29
17/06/2010,09:24:00,20565,20575,20560,20565,67
17/06/2010,09:25:00,20565,20565,20535,20550,62
17/06/2010,09:26:00,20550,20565,20545,20550,46
17/06/2010,09:27:00,20550,20555,20515,20540,69
17/06/2010,09:28:00,20545,20550,20535,20535,32
17/06/2010,09:29:00,20535,20535,20525,20525,16
17/06/2010,09:30:00,20525,20535,20520,20530,66
17/06/2010,09:31:00,20535,20545,20525,20545,110
17/06/2010,09:32:00,20545,20585,20540,20585,62
17/06/2010,09:33:00,20580,20605,20580,20595,57
17/06/2010,09:34:00,20595,20645,20595,20640,69
17/06/2010,09:35:00,20635,20635,20595,20600,98
17/06/2010,09:36:00,20605,20610,20565,20610,77
17/06/2010,09:37:00,20615,20615,20590,20590,60
17/06/2010,09:38:00,20590,20605,20580,20585,36
17/06/2010,09:39:00,20580,20585,20565,20575,51
17/06/2010,09:40:00,20575,20600,20560,20600,80
17/06/2010,09:41:00,20600,20610,20590,20595,154
17/06/2010,09:42:00,20595,20600,20580,20590,49
17/06/2010,09:43:00,20595,20600,20585,20590,22
17/06/2010,09:44:00,20600,20600,20580,20580,44
17/06/2010,09:45:00,20575,20585,20565,20565,49
17/06/2010,09:46:00,20565,20570,20555,20555,42
17/06/2010,09:47:00,20555,20570,20545,20565,28
17/06/2010,09:48:00,20565,20570,20565,20570,26
17/06/2010,09:49:00,20570,20575,20560,20565,29
17/06/2010,09:50:00,20560,20560,20505,20510,107
17/06/2010,09:51:00,20510,20535,20510,20520,57
17/06/2010,09:52:00,20515,20540,20515,20520,23
17/06/2010,09:53:00,20520,20535,20520,20530,55
17/06/2010,09:54:00,20530,20530,20520,20530,28
17/06/2010,09:55:00,20525,20535,20515,20535,227
17/06/2010,09:56:00,20535,20535,20525,20525,19
17/06/2010,09:57:00,20525,20530,20520,20525,34
17/06/2010,09:58:00,20525,20530,20525,20530,28
17/06/2010,09:59:00,20530,20530,20525,20530,85
17/06/2010,10:00:00,20535,20550,20535,20545,113
17/06/2010,10:01:00,20540,20540,20520,20520,85
17/06/2010,10:02:00,20525,20550,20525,20540,63
17/06/2010,10:03:00,20540,20540,20520,20540,2055
17/06/2010,10:04:00,20545,20555,20540,20555,27
17/06/2010,10:05:00,20555,20555,20520,20520,72
17/06/2010,10:06:00,20525,20545,20515,20535,43
17/06/2010,10:07:00,20530,20545,20530,20545,10
17/06/2010,10:08:00,20545,20555,20545,20555,22
17/06/2010,10:09:00,20555,20575,20550,20570,27
17/06/2010,10:10:00,20575,20585,20570,20575,25
17/06/2010,10:11:00,20575,20595,20575,20590,27
17/06/2010,10:12:00,20590,20595,20560,20565,171
17/06/2010,10:13:00,20565,20580,20560,20580,26
17/06/2010,10:14:00,20585,20585,20570,20570,9
17/06/2010,10:15:00,20575,20585,20575,20580,15
17/06/2010,10:16:00,20585,20590,20580,20580,19
17/06/2010,10:17:00,20585,20585,20580,20580,11
17/06/2010,10:18:00,20575,20575,20560,20565,509
17/06/2010,10:19:00,20560,20565,20550,20555,20
17/06/2010,10:20:00,20555,20595,20555,20595,66
17/06/2010,10:21:00,20595,20600,20585,20590,74
17/06/2010,10:22:00,20585,20605,20585,20605,220
17/06/2010,10:23:00,20605,20605,20590,20600,28
17/06/2010,10:24:00,20605,20640,20605,20630,112
17/06/2010,10:25:00,20635,20635,20615,20620,59
17/06/2010,10:26:00,20615,20620,20610,20610,86
17/06/2010,10:27:00,20615,20625,20610,20610,40
17/06/2010,10:28:00,20605,20630,20605,20630,44
17/06/2010,10:29:00,20630,20650,20625,20645,55
17/06/2010,10:30:00,20640,20645,20635,20645,33
17/06/2010,10:31:00,20640,20650,20640,20640,14
17/06/2010,10:32:00,20640,20645,20630,20630,32
17/06/2010,10:33:00,20635,20640,20635,20640,7
17/06/2010,10:34:00,20635,20640,20635,20635,25
17/06/2010,10:35:00,20635,20645,20630,20630,50
17/06/2010,10:36:00,20630,20635,20630,20635,14
17/06/2010,10:37:00,20635,20645,20635,20635,25
17/06/2010,10:38:00,20640,20655,20640,20655,39
17/06/2010,10:39:00,20650,20655,20645,20645,29
17/06/2010,10:40:00,20650,20655,20650,20650,34
17/06/2010,10:41:00,20655,20685,20650,20680,96
17/06/2010,10:42:00,20680,20695,20675,20680,68
17/06/2010,10:43:00,20685,20705,20685,20705,403
17/06/2010,10:44:00,20705,20705,20690,20690,40
17/06/2010,10:45:00,20680,20685,20670,20680,38
17/06/2010,10:46:00,20680,20680,20665,20670,20
17/06/2010,10:47:00,20670,20680,20670,20680,12
17/06/2010,10:48:00,20670,20675,20655,20655,40
17/06/2010,10:49:00,20655,20660,20655,20660,25
17/06/2010,10:50:00,20660,20670,20660,20660,37
17/06/2010,10:51:00,20660,20665,20660,20660,12
17/06/2010,10:52:00,20665,20670,20665,20670,15
17/06/2010,10:53:00,20670,20670,20665,20670,14
17/06/2010,10:54:00,20670,20670,20660,20660,8
17/06/2010,10:55:00,20665,20665,20655,20655,7
17/06/2010,10:56:00,20660,20660,20640,20640,52
17/06/2010,10:57:00,20640,20645,20625,20630,22
17/06/2010,10:58:00,20625,20625,20615,20615,57
17/06/2010,10:59:00,20615,20620,20615,20620,17
17/06/2010,11:00:00,20625,20640,20625,20635,23
17/06/2010,11:01:00,20635,20635,20630,20630,7
17/06/2010,11:02:00,20630,20635,20625,20630,16
17/06/2010,11:03:00,20625,20630,20625,20625,6
17/06/2010,11:04:00,20630,20635,20625,20630,20
17/06/2010,11:05:00,20625,20635,20625,20635,27
17/06/2010,11:06:00,20635,20635,20630,20635,8
17/06/2010,11:07:00,20635,20640,20635,20640,2
17/06/2010,11:08:00,20640,20640,20635,20635,8
17/06/2010,11:09:00,20640,20645,20640,20645,16
17/06/2010,11:10:00,20645,20665,20645,20655,51
17/06/2010,11:11:00,20655,20660,20655,20660,21
17/06/2010,11:12:00,20660,20670,20655,20665,30
17/06/2010,11:13:00,20670,20670,20665,20665,12
17/06/2010,11:14:00,20670,20685,20670,20675,40
17/06/2010,11:15:00,20680,20735,20675,20735,95
17/06/2010,11:16:00,20735,20740,20730,20740,96
17/06/2010,11:17:00,20740,20755,20730,20745,71
17/06/2010,11:18:00,20750,20755,20725,20725,67
17/06/2010,11:19:00,20720,20735,20720,20725,21
17/06/2010,11:20:00,20730,20730,20710,20720,40
17/06/2010,11:21:00,20720,20725,20720,20725,12
17/06/2010,11:22:00,20730,20735,20725,20730,24
17/06/2010,11:23:00,20730,20740,20730,20740,24
17/06/2010,11:24:00,20735,20755,20735,20745,26
17/06/2010,11:25:00,20750,20750,20730,20730,25
17/06/2010,11:26:00,20725,20730,20720,20730,28
17/06/2010,11:27:00,20730,20735,20730,20730,16
17/06/2010,11:28:00,20730,20750,20730,20740,81
17/06/2010,11:29:00,20740,20745,20730,20730,24
17/06/2010,11:30:00,20730,20740,20730,20735,25
17/06/2010,11:31:00,20730,20735,20695,20695,122
17/06/2010,11:32:00,20700,20715,20700,20710,35
17/06/2010,11:33:00,20705,20715,20700,20705,20
17/06/2010,11:34:00,20700,20710,20700,20705,23
17/06/2010,11:35:00,20700,20720,20695,20720,42
17/06/2010,11:36:00,20725,20730,20720,20730,13
17/06/2010,11:37:00,20735,20735,20735,20735,19
17/06/2010,11:38:00,20735,20770,20730,20765,57
17/06/2010,11:39:00,20765,20765,20750,20755,31
17/06/2010,11:40:00,20750,20750,20750,20750,12
17/06/2010,11:41:00,20755,20765,20750,20750,39
17/06/2010,11:42:00,20755,20755,20750,20755,12
17/06/2010,11:43:00,20755,20760,20745,20745,93
17/06/2010,11:44:00,20740,20745,20735,20740,26
17/06/2010,11:45:00,20735,20745,20735,20745,25
17/06/2010,11:46:00,20740,20745,20735,20745,28
17/06/2010,11:47:00,20745,20750,20740,20740,21
17/06/2010,11:48:00,20740,20750,20740,20740,44
17/06/2010,11:49:00,20740,20745,20735,20735,14
17/06/2010,11:50:00,20730,20735,20730,20730,20
17/06/2010,11:51:00,20730,20755,20730,20750,55
17/06/2010,11:52:00,20740,20740,20725,20730,21
17/06/2010,11:53:00,20730,20740,20730,20735,9
17/06/2010,11:54:00,20735,20735,20735,20735,3
17/06/2010,11:55:00,20730,20735,20730,20730,25
17/06/2010,11:56:00,20730,20730,20700,20700,77
17/06/2010,11:57:00,20695,20705,20675,20675,57
17/06/2010,11:58:00,20675,20695,20675,20695,32
17/06/2010,11:59:00,20695,20695,20660,20665,55
17/06/2010,12:00:00,20665,20680,20660,20680,41
17/06/2010,12:01:00,20675,20695,20675,20695,113
17/06/2010,12:02:00,20690,20695,20685,20695,13
17/06/2010,12:03:00,20690,20690,20670,20685,43
17/06/2010,12:04:00,20690,20700,20680,20695,28
17/06/2010,12:05:00,20690,20695,20680,20685,82
17/06/2010,12:06:00,20690,20695,20690,20690,4
17/06/2010,12:07:00,20690,20690,20685,20685,6
17/06/2010,12:08:00,20690,20690,20680,20680,12
17/06/2010,12:09:00,20690,20695,20690,20695,4
17/06/2010,12:10:00,20695,20695,20680,20680,13
17/06/2010,12:11:00,20675,20685,20675,20680,21
17/06/2010,12:12:00,20675,20680,20665,20670,14
17/06/2010,12:13:00,20670,20680,20670,20680,5
17/06/2010,12:14:00,20675,20675,20675,20675,2
17/06/2010,12:15:00,20670,20675,20660,20670,16
17/06/2010,12:16:00,20670,20670,20665,20670,12
17/06/2010,12:17:00,20665,20665,20660,20660,7
17/06/2010,12:18:00,20665,20670,20665,20670,104
17/06/2010,12:19:00,20670,20675,20670,20670,9
17/06/2010,12:20:00,20665,20680,20665,20680,14
17/06/2010,12:21:00,20685,20685,20675,20675,3
17/06/2010,12:22:00,20675,20675,20675,20675,2
17/06/2010,12:23:00,20675,20685,20675,20685,4
17/06/2010,12:24:00,20680,20680,20680,20680,3
17/06/2010,12:25:00,20680,20680,20670,20670,4
17/06/2010,12:26:00,20675,20685,20675,20680,14
17/06/2010,12:27:00,20680,20680,20680,20680,2
17/06/2010,12:28:00,20675,20675,20670,20675,11
17/06/2010,12:29:00,20670,20680,20670,20680,3
17/06/2010,12:30:00,20680,20680,20665,20665,19
17/06/2010,12:31:00,20680,20680,20675,20675,5
17/06/2010,12:32:00,20675,20675,20670,20675,14
17/06/2010,12:33:00,20675,20675,20675,20675,3
17/06/2010,12:34:00,20675,20675,20670,20670,3
17/06/2010,12:35:00,20675,20675,20670,20670,9
17/06/2010,12:36:00,20665,20670,20660,20660,115
17/06/2010,12:37:00,20660,20660,20645,20645,30
17/06/2010,12:38:00,20645,20650,20640,20640,29
17/06/2010,12:39:00,20640,20655,20640,20655,16
17/06/2010,12:40:00,20650,20650,20635,20635,28
17/06/2010,12:41:00,20640,20645,20635,20640,20
17/06/2010,12:42:00,20645,20645,20635,20635,9
17/06/2010,12:43:00,20630,20635,20620,20625,30
17/06/2010,12:44:00,20620,20630,20620,20630,31
17/06/2010,12:45:00,20635,20650,20635,20645,37
17/06/2010,12:46:00,20640,20640,20635,20640,12
17/06/2010,12:47:00,20645,20655,20645,20655,410
17/06/2010,12:48:00,20650,20665,20650,20665,160
17/06/2010,12:49:00,20665,20665,20655,20660,15
17/06/2010,12:50:00,20660,20675,20660,20675,42
17/06/2010,12:51:00,20680,20680,20670,20675,24
17/06/2010,12:52:00,20665,20670,20665,20670,4
17/06/2010,12:53:00,20670,20675,20665,20670,14
17/06/2010,12:54:00,20680,20695,20680,20695,47
17/06/2010,12:55:00,20700,20700,20680,20680,129
17/06/2010,12:56:00,20680,20685,20675,20685,20
17/06/2010,12:57:00,20695,20695,20675,20675,11
17/06/2010,12:58:00,20675,20680,20675,20680,10
17/06/2010,12:59:00,20690,20690,20680,20690,6
17/06/2010,13:00:00,20695,20700,20690,20695,19
17/06/2010,13:01:00,20700,20720,20700,20700,50
17/06/2010,13:02:00,20700,20700,20690,20690,23
17/06/2010,13:03:00,20695,20700,20695,20700,10
17/06/2010,13:04:00,20700,20705,20700,20705,8
17/06/2010,13:05:00,20695,20700,20690,20695,11
17/06/2010,13:06:00,20695,20695,20685,20690,116
17/06/2010,13:07:00,20685,20685,20685,20685,1
17/06/2010,13:08:00,20690,20700,20690,20700,18
17/06/2010,13:09:00,20700,20705,20695,20695,7
17/06/2010,13:10:00,20700,20700,20685,20690,17
17/06/2010,13:11:00,20685,20685,20675,20680,15
17/06/2010,13:12:00,20675,20680,20670,20680,44
17/06/2010,13:13:00,20680,20680,20680,20680,10
17/06/2010,13:14:00,20675,20675,20660,20670,14
17/06/2010,13:15:00,20670,20675,20665,20665,20
17/06/2010,13:16:00,20675,20680,20670,20675,10
17/06/2010,13:17:00,20680,20680,20665,20665,27
17/06/2010,13:18:00,20665,20675,20665,20670,49
17/06/2010,13:19:00,20675,20680,20670,20680,14
17/06/2010,13:20:00,20680,20690,20680,20690,7
17/06/2010,13:21:00,20685,20700,20680,20690,32
17/06/2010,13:22:00,20690,20695,20690,20690,4
17/06/2010,13:23:00,20705,20705,20685,20690,9
17/06/2010,13:25:00,20690,20690,20690,20690,1
17/06/2010,13:26:00,20690,20690,20690,20690,64
17/06/2010,13:27:00,20690,20690,20685,20685,3
17/06/2010,13:28:00,20685,20690,20685,20685,11
17/06/2010,13:29:00,20685,20685,20675,20675,29
17/06/2010,13:30:00,20680,20680,20680,20680,12
17/06/2010,13:31:00,20685,20690,20685,20690,8
17/06/2010,13:32:00,20690,20690,20685,20685,2
17/06/2010,13:33:00,20685,20685,20680,20680,7
17/06/2010,13:34:00,20675,20680,20670,20670,17
17/06/2010,13:35:00,20670,20685,20670,20685,11
17/06/2010,13:36:00,20685,20685,20675,20675,30
17/06/2010,13:37:00,20675,20675,20675,20675,1
17/06/2010,13:38:00,20680,20680,20675,20675,3
17/06/2010,13:39:00,20685,20685,20685,20685,1
17/06/2010,13:40:00,20685,20685,20685,20685,4
17/06/2010,13:41:00,20690,20690,20690,20690,4
17/06/2010,13:42:00,20690,20690,20690,20690,5
17/06/2010,13:43:00,20685,20690,20685,20685,10
17/06/2010,13:44:00,20685,20695,20685,20690,9
17/06/2010,13:45:00,20690,20690,20690,20690,1
17/06/2010,13:46:00,20685,20685,20675,20675,14
17/06/2010,13:47:00,20670,20670,20670,20670,1
17/06/2010,13:48:00,20670,20685,20670,20680,14
17/06/2010,13:49:00,20685,20690,20685,20690,4
17/06/2010,13:50:00,20690,20690,20685,20690,8
17/06/2010,13:51:00,20690,20690,20690,20690,4
17/06/2010,13:52:00,20685,20695,20685,20695,4
17/06/2010,13:54:00,20685,20685,20675,20675,26
17/06/2010,13:55:00,20675,20695,20675,20695,239
17/06/2010,13:56:00,20695,20695,20695,20695,5
17/06/2010,13:57:00,20690,20700,20690,20695,9
17/06/2010,13:58:00,20700,20700,20695,20700,10
17/06/2010,13:59:00,20695,20695,20685,20685,7
17/06/2010,14:00:00,20700,20700,20695,20695,4
17/06/2010,14:01:00,20690,20700,20690,20700,29
17/06/2010,14:02:00,20695,20700,20695,20700,3
17/06/2010,14:03:00,20705,20710,20700,20705,11
17/06/2010,14:04:00,20705,20710,20705,20710,13
17/06/2010,14:05:00,20710,20715,20710,20715,33
17/06/2010,14:06:00,20710,20720,20710,20710,6
17/06/2010,14:07:00,20715,20715,20710,20710,8
17/06/2010,14:08:00,20710,20710,20710,20710,2
17/06/2010,14:09:00,20705,20705,20705,20705,5
17/06/2010,14:10:00,20705,20705,20700,20705,86
17/06/2010,14:11:00,20710,20710,20700,20705,5
17/06/2010,14:12:00,20705,20710,20705,20705,14
17/06/2010,14:13:00,20700,20710,20700,20705,13
17/06/2010,14:14:00,20705,20705,20705,20705,3
17/06/2010,14:15:00,20700,20700,20700,20700,51
17/06/2010,14:16:00,20700,20705,20700,20705,5
17/06/2010,14:17:00,20705,20710,20705,20710,8
17/06/2010,14:18:00,20710,20715,20710,20710,4
17/06/2010,14:19:00,20715,20715,20710,20710,2
17/06/2010,14:20:00,20710,20710,20710,20710,1
17/06/2010,14:21:00,20705,20710,20700,20710,13
17/06/2010,14:22:00,20705,20715,20705,20715,10
17/06/2010,14:23:00,20720,20720,20710,20715,16
17/06/2010,14:24:00,20715,20715,20705,20705,13
17/06/2010,14:25:00,20710,20710,20705,20705,8
17/06/2010,14:26:00,20700,20710,20700,20710,6
17/06/2010,14:27:00,20705,20710,20705,20710,5
17/06/2010,14:28:00,20705,20705,20705,20705,26
17/06/2010,14:29:00,20710,20710,20705,20705,15
17/06/2010,14:30:00,20700,20730,20610,20625,250
17/06/2010,14:31:00,20625,20650,20615,20645,64
17/06/2010,14:32:00,20650,20680,20650,20680,42
17/06/2010,14:33:00,20675,20675,20620,20620,77
17/06/2010,14:34:00,20620,20635,20580,20580,91
17/06/2010,14:35:00,20585,20610,20580,20600,83
17/06/2010,14:36:00,20595,20610,20590,20610,34
17/06/2010,14:37:00,20610,20630,20605,20630,47
17/06/2010,14:38:00,20630,20630,20570,20585,92
17/06/2010,14:39:00,20590,20595,20570,20590,49
17/06/2010,14:40:00,20590,20625,20590,20620,30
17/06/2010,14:41:00,20620,20625,20620,20625,5
17/06/2010,14:42:00,20625,20625,20605,20610,81
17/06/2010,14:43:00,20610,20625,20610,20620,13
17/06/2010,14:44:00,20615,20620,20605,20610,14
17/06/2010,14:45:00,20600,20600,20585,20590,11
17/06/2010,14:46:00,20590,20590,20555,20560,59
17/06/2010,14:47:00,20555,20590,20555,20575,38
17/06/2010,14:48:00,20585,20585,20560,20560,30
17/06/2010,14:49:00,20560,20575,20555,20555,33
17/06/2010,14:50:00,20550,20570,20540,20570,73
17/06/2010,14:51:00,20570,20570,20540,20540,72
17/06/2010,14:52:00,20545,20565,20545,20565,24
17/06/2010,14:53:00,20560,20570,20555,20565,22
17/06/2010,14:54:00,20570,20580,20570,20580,8
17/06/2010,14:55:00,20575,20605,20575,20595,48
17/06/2010,14:56:00,20600,20600,20595,20595,23
17/06/2010,14:57:00,20590,20595,20580,20585,42
17/06/2010,14:58:00,20590,20590,20590,20590,3
17/06/2010,14:59:00,20590,20605,20590,20600,13
17/06/2010,15:00:00,20605,20620,20605,20620,28
17/06/2010,15:01:00,20620,20640,20620,20635,76
17/06/2010,15:02:00,20630,20640,20615,20620,33
17/06/2010,15:03:00,20630,20630,20620,20625,7
17/06/2010,15:04:00,20630,20635,20620,20620,9
17/06/2010,15:05:00,20620,20620,20610,20610,20
17/06/2010,15:06:00,20615,20615,20610,20610,4
17/06/2010,15:07:00,20620,20625,20620,20620,8
17/06/2010,15:08:00,20620,20625,20620,20625,4
17/06/2010,15:09:00,20630,20635,20625,20635,19
17/06/2010,15:10:00,20640,20640,20630,20635,13
17/06/2010,15:11:00,20635,20650,20635,20640,32
17/06/2010,15:12:00,20635,20635,20625,20625,18
17/06/2010,15:13:00,20630,20630,20630,20630,4
17/06/2010,15:14:00,20635,20660,20635,20655,54
17/06/2010,15:15:00,20655,20670,20645,20655,58
17/06/2010,15:16:00,20655,20675,20640,20675,33
17/06/2010,15:17:00,20675,20675,20655,20665,38
17/06/2010,15:18:00,20665,20665,20645,20645,15
17/06/2010,15:19:00,20650,20670,20645,20665,18
17/06/2010,15:20:00,20665,20685,20660,20675,49
17/06/2010,15:21:00,20680,20680,20670,20675,52
17/06/2010,15:22:00,20670,20670,20655,20655,27
17/06/2010,15:23:00,20660,20660,20650,20660,18
17/06/2010,15:24:00,20660,20660,20655,20655,4
17/06/2010,15:25:00,20660,20660,20655,20660,12
17/06/2010,15:26:00,20655,20670,20655,20670,10
17/06/2010,15:27:00,20660,20670,20660,20660,14
17/06/2010,15:28:00,20665,20670,20655,20660,12
17/06/2010,15:29:00,20655,20655,20640,20650,20
17/06/2010,15:30:00,20655,20660,20645,20660,26
17/06/2010,15:31:00,20660,20660,20635,20640,36
17/06/2010,15:32:00,20640,20650,20635,20650,46
17/06/2010,15:33:00,20645,20660,20645,20655,48
17/06/2010,15:34:00,20655,20665,20645,20655,44
17/06/2010,15:35:00,20650,20660,20640,20640,73
17/06/2010,15:36:00,20640,20650,20620,20625,61
17/06/2010,15:37:00,20620,20625,20605,20620,241
17/06/2010,15:38:00,20625,20625,20600,20610,93
17/06/2010,15:39:00,20610,20635,20605,20610,176
17/06/2010,15:40:00,20605,20605,20575,20575,75
17/06/2010,15:41:00,20575,20590,20570,20580,66
17/06/2010,15:42:00,20575,20575,20565,20570,32
17/06/2010,15:43:00,20570,20575,20545,20560,65
17/06/2010,15:44:00,20565,20580,20555,20555,54
17/06/2010,15:45:00,20555,20560,20550,20560,56
17/06/2010,15:46:00,20555,20580,20555,20570,33
17/06/2010,15:47:00,20575,20605,20575,20600,49
17/06/2010,15:48:00,20605,20605,20590,20595,55
17/06/2010,15:49:00,20590,20600,20570,20575,35
17/06/2010,15:50:00,20575,20580,20570,20580,33
17/06/2010,15:51:00,20580,20585,20570,20580,28
17/06/2010,15:52:00,20580,20595,20570,20590,33
17/06/2010,15:53:00,20580,20600,20575,20580,57
17/06/2010,15:54:00,20580,20585,20575,20585,97
17/06/2010,15:55:00,20580,20615,20580,20595,67
17/06/2010,15:56:00,20595,20620,20595,20615,38
17/06/2010,15:57:00,20615,20635,20615,20630,102
17/06/2010,15:58:00,20630,20635,20620,20630,31
17/06/2010,15:59:00,20625,20630,20620,20625,52
17/06/2010,16:00:00,20620,20620,20480,20490,712
17/06/2010,16:01:00,20490,20520,20485,20485,141
17/06/2010,16:02:00,20485,20495,20475,20485,104
17/06/2010,16:03:00,20495,20530,20480,20495,116
17/06/2010,16:04:00,20505,20535,20495,20535,77
17/06/2010,16:05:00,20530,20530,20495,20530,84
17/06/2010,16:06:00,20525,20530,20510,20520,80
17/06/2010,16:07:00,20515,20515,20495,20510,57
17/06/2010,16:08:00,20510,20530,20500,20525,361
17/06/2010,16:09:00,20525,20540,20505,20515,60
17/06/2010,16:10:00,20515,20535,20505,20520,71
17/06/2010,16:11:00,20515,20535,20505,20505,45
17/06/2010,16:12:00,20500,20500,20475,20480,71
17/06/2010,16:13:00,20480,20480,20450,20470,164
17/06/2010,16:14:00,20465,20475,20455,20475,94
17/06/2010,16:15:00,20465,20485,20460,20465,60
17/06/2010,16:16:00,20470,20485,20460,20470,71
17/06/2010,16:17:00,20470,20480,20460,20480,49
17/06/2010,16:18:00,20475,20485,20460,20460,139
17/06/2010,16:19:00,20465,20500,20460,20495,197
17/06/2010,16:20:00,20495,20500,20485,20500,44
17/06/2010,16:21:00,20495,20515,20495,20505,68
17/06/2010,16:22:00,20510,20515,20495,20495,52
17/06/2010,16:23:00,20495,20510,20495,20510,58
17/06/2010,16:24:00,20505,20510,20500,20500,24
17/06/2010,16:25:00,20510,20520,20485,20505,99
17/06/2010,16:26:00,20505,20505,20470,20470,45
17/06/2010,16:27:00,20470,20470,20455,20470,64
17/06/2010,16:28:00,20470,20490,20460,20490,57
17/06/2010,16:29:00,20490,20495,20480,20495,55
17/06/2010,16:30:00,20495,20495,20470,20490,35
17/06/2010,16:31:00,20485,20490,20475,20480,120
17/06/2010,16:32:00,20485,20495,20480,20490,30
17/06/2010,16:33:00,20495,20500,20475,20480,32
17/06/2010,16:34:00,20485,20500,20480,20480,23
17/06/2010,16:35:00,20485,20490,20455,20485,58
17/06/2010,16:36:00,20485,20505,20480,20485,45
17/06/2010,16:37:00,20480,20480,20465,20465,46
17/06/2010,16:38:00,20460,20480,20460,20470,88
17/06/2010,16:39:00,20470,20480,20470,20470,54
17/06/2010,16:40:00,20470,20495,20460,20495,133
17/06/2010,16:41:00,20495,20510,20485,20495,95
17/06/2010,16:42:00,20505,20520,20505,20505,34
17/06/2010,16:43:00,20510,20515,20505,20510,45
17/06/2010,16:44:00,20510,20530,20510,20520,19
17/06/2010,16:45:00,20520,20520,20500,20500,39
17/06/2010,16:46:00,20500,20500,20485,20490,132
17/06/2010,16:47:00,20495,20510,20490,20495,29
17/06/2010,16:48:00,20495,20495,20485,20490,26
17/06/2010,16:49:00,20495,20510,20490,20505,118
17/06/2010,16:50:00,20510,20515,20500,20510,21
17/06/2010,16:51:00,20510,20510,20490,20500,40
17/06/2010,16:52:00,20495,20495,20485,20485,15
17/06/2010,16:53:00,20480,20500,20480,20500,51
17/06/2010,16:54:00,20500,20510,20500,20510,27
17/06/2010,16:55:00,20505,20520,20505,20515,13
17/06/2010,16:56:00,20520,20530,20520,20530,50
17/06/2010,16:57:00,20535,20535,20515,20515,13
17/06/2010,16:58:00,20510,20515,20510,20515,48
17/06/2010,16:59:00,20515,20525,20515,20520,22
17/06/2010,17:00:00,20525,20525,20505,20505,33
17/06/2010,17:01:00,20515,20515,20485,20485,30
17/06/2010,17:02:00,20490,20495,20480,20490,65
17/06/2010,17:03:00,20495,20510,20475,20510,68
17/06/2010,17:04:00,20505,20515,20495,20500,84
17/06/2010,17:05:00,20490,20505,20490,20505,31
17/06/2010,17:06:00,20500,20505,20480,20490,680
17/06/2010,17:07:00,20495,20505,20495,20495,188
17/06/2010,17:08:00,20500,20510,20500,20505,21
17/06/2010,17:09:00,20510,20515,20505,20510,24
17/06/2010,17:10:00,20515,20535,20510,20525,43
17/06/2010,17:11:00,20520,20530,20520,20530,151
17/06/2010,17:12:00,20530,20535,20525,20530,26
17/06/2010,17:13:00,20535,20545,20525,20535,110
17/06/2010,17:14:00,20535,20535,20530,20535,13
17/06/2010,17:15:00,20535,20545,20535,20545,26
17/06/2010,17:16:00,20545,20545,20535,20545,49
17/06/2010,17:17:00,20545,20545,20530,20530,26
17/06/2010,17:18:00,20530,20535,20525,20535,223
17/06/2010,17:19:00,20535,20540,20525,20530,167
17/06/2010,17:20:00,20535,20550,20530,20550,27
17/06/2010,17:21:00,20545,20550,20535,20535,92
17/06/2010,17:22:00,20540,20555,20535,20550,136
17/06/2010,17:23:00,20555,20560,20550,20560,109
17/06/2010,17:24:00,20560,20565,20550,20555,107
17/06/2010,17:25:00,20555,20575,20555,20570,57
17/06/2010,17:26:00,20570,20580,20565,20580,149
17/06/2010,17:27:00,20585,20595,20575,20575,258
17/06/2010,17:28:00,20580,20595,20575,20595,135
17/06/2010,17:29:00,20590,20595,20570,20570,85
17/06/2010,17:30:00,20570,20585,20555,20585,377
17/06/2010,17:31:00,20585,20590,20585,20590,1619
17/06/2010,17:32:00,20580,20590,20580,20580,34
17/06/2010,17:33:00,20580,20580,20570,20580,31
17/06/2010,17:34:00,20580,20585,20570,20585,56
17/06/2010,17:35:00,20580,20590,20575,20590,32
17/06/2010,17:36:00,20590,20590,20580,20585,10
17/06/2010,17:37:00,20580,20590,20560,20570,66
17/06/2010,17:38:00,20570,20575,20565,20565,20
17/06/2010,17:39:00,20560,20565,20550,20560,25
18/06/2010,09:00:00,20570,20645,20570,20645,36
18/06/2010,09:01:00,20650,20650,20635,20640,10
18/06/2010,09:02:00,20640,20640,20635,20635,61
18/06/2010,09:03:00,20640,20640,20640,20640,36
18/06/2010,09:04:00,20640,20640,20635,20635,10