DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/06/2010,17:39:00,20460,20470,20450,20460,13
18/06/2010,09:00:00,20505,20620,20440,20530,190
18/06/2010,09:01:00,20535,20560,20520,20540,110
18/06/2010,09:02:00,20535,20545,20515,20525,150
18/06/2010,09:03:00,20525,20535,20520,20525,79
18/06/2010,09:04:00,20525,20525,20470,20500,166
18/06/2010,09:05:00,20505,20525,20485,20510,179
18/06/2010,09:06:00,20515,20525,20495,20520,139
18/06/2010,09:07:00,20515,20535,20505,20515,93
18/06/2010,09:08:00,20525,20535,20515,20525,43
18/06/2010,09:09:00,20525,20535,20525,20525,12
18/06/2010,09:10:00,20525,20540,20520,20535,46
18/06/2010,09:11:00,20535,20550,20515,20515,147
18/06/2010,09:12:00,20515,20540,20515,20535,139
18/06/2010,09:13:00,20535,20535,20515,20515,47
18/06/2010,09:14:00,20515,20515,20480,20495,88
18/06/2010,09:15:00,20495,20505,20490,20500,51
18/06/2010,09:16:00,20495,20505,20480,20480,64
18/06/2010,09:17:00,20480,20480,20455,20475,53
18/06/2010,09:18:00,20470,20470,20440,20445,74
18/06/2010,09:19:00,20440,20455,20430,20450,117
18/06/2010,09:20:00,20450,20470,20450,20460,64
18/06/2010,09:21:00,20460,20470,20455,20470,69
18/06/2010,09:22:00,20470,20480,20470,20480,33
18/06/2010,09:23:00,20480,20495,20475,20485,56
18/06/2010,09:24:00,20485,20485,20470,20480,113
18/06/2010,09:25:00,20475,20495,20475,20495,69
18/06/2010,09:26:00,20490,20505,20490,20505,32
18/06/2010,09:27:00,20510,20530,20505,20510,115
18/06/2010,09:28:00,20505,20505,20490,20505,59
18/06/2010,09:29:00,20505,20515,20495,20515,27
18/06/2010,09:30:00,20520,20520,20505,20510,29
18/06/2010,09:31:00,20505,20520,20500,20510,72
18/06/2010,09:32:00,20505,20510,20495,20505,34
18/06/2010,09:33:00,20510,20530,20510,20520,54
18/06/2010,09:34:00,20520,20525,20515,20515,8
18/06/2010,09:35:00,20520,20525,20515,20525,31
18/06/2010,09:36:00,20525,20535,20525,20530,67
18/06/2010,09:37:00,20530,20530,20515,20515,44
18/06/2010,09:38:00,20515,20520,20500,20510,50
18/06/2010,09:39:00,20510,20515,20510,20515,8
18/06/2010,09:40:00,20515,20540,20515,20525,69
18/06/2010,09:41:00,20525,20545,20525,20535,36
18/06/2010,09:42:00,20535,20545,20535,20540,32
18/06/2010,09:43:00,20540,20560,20535,20540,113
18/06/2010,09:44:00,20540,20545,20535,20540,50
18/06/2010,09:45:00,20535,20540,20535,20535,17
18/06/2010,09:46:00,20535,20535,20515,20520,105
18/06/2010,09:47:00,20520,20525,20520,20520,28
18/06/2010,09:48:00,20525,20550,20515,20530,67
18/06/2010,09:49:00,20525,20530,20515,20520,23
18/06/2010,09:50:00,20525,20525,20475,20485,89
18/06/2010,09:51:00,20480,20505,20480,20500,73
18/06/2010,09:52:00,20495,20510,20495,20505,21
18/06/2010,09:53:00,20500,20500,20490,20495,30
18/06/2010,09:54:00,20500,20510,20500,20505,32
18/06/2010,09:55:00,20500,20510,20500,20510,15
18/06/2010,09:56:00,20510,20525,20510,20520,32
18/06/2010,09:57:00,20520,20520,20515,20515,17
18/06/2010,09:58:00,20515,20525,20515,20525,6
18/06/2010,09:59:00,20520,20525,20510,20520,26
18/06/2010,10:00:00,20530,20540,20525,20535,32
18/06/2010,10:01:00,20535,20540,20515,20525,27
18/06/2010,10:02:00,20520,20520,20520,20520,3
18/06/2010,10:03:00,20525,20525,20515,20515,7
18/06/2010,10:04:00,20520,20525,20515,20520,176
18/06/2010,10:05:00,20525,20525,20500,20500,74
18/06/2010,10:06:00,20500,20505,20485,20490,27
18/06/2010,10:07:00,20490,20490,20485,20490,18
18/06/2010,10:08:00,20485,20490,20485,20490,3
18/06/2010,10:09:00,20490,20490,20490,20490,10
18/06/2010,10:10:00,20490,20490,20485,20485,7
18/06/2010,10:11:00,20480,20495,20480,20495,15
18/06/2010,10:12:00,20500,20500,20495,20500,4
18/06/2010,10:13:00,20505,20505,20500,20500,13
18/06/2010,10:14:00,20500,20500,20500,20500,5
18/06/2010,10:15:00,20500,20510,20500,20510,10
18/06/2010,10:16:00,20500,20505,20500,20505,2
18/06/2010,10:17:00,20505,20505,20490,20495,15
18/06/2010,10:18:00,20495,20495,20490,20495,10
18/06/2010,10:19:00,20495,20495,20480,20490,16
18/06/2010,10:20:00,20485,20490,20485,20490,7
18/06/2010,10:21:00,20490,20490,20485,20490,24
18/06/2010,10:22:00,20490,20495,20450,20460,102
18/06/2010,10:23:00,20455,20470,20450,20470,26
18/06/2010,10:24:00,20465,20475,20465,20470,14
18/06/2010,10:25:00,20465,20465,20450,20450,21
18/06/2010,10:26:00,20450,20450,20430,20445,50
18/06/2010,10:27:00,20440,20445,20440,20440,7
18/06/2010,10:28:00,20440,20460,20440,20455,33
18/06/2010,10:29:00,20460,20465,20455,20455,36
18/06/2010,10:30:00,20455,20460,20430,20460,109
18/06/2010,10:31:00,20455,20465,20445,20450,64
18/06/2010,10:32:00,20450,20455,20440,20450,32
18/06/2010,10:33:00,20460,20465,20455,20465,10
18/06/2010,10:34:00,20460,20465,20455,20465,21
18/06/2010,10:35:00,20470,20485,20470,20485,14
18/06/2010,10:36:00,20480,20485,20475,20475,10
18/06/2010,10:37:00,20470,20475,20465,20470,8
18/06/2010,10:38:00,20470,20480,20470,20480,19
18/06/2010,10:39:00,20475,20475,20470,20475,20
18/06/2010,10:40:00,20475,20475,20470,20475,10
18/06/2010,10:41:00,20475,20475,20465,20465,8
18/06/2010,10:42:00,20470,20475,20465,20465,10
18/06/2010,10:43:00,20465,20470,20460,20460,6
18/06/2010,10:44:00,20465,20470,20465,20465,8
18/06/2010,10:45:00,20460,20465,20455,20465,10
18/06/2010,10:46:00,20460,20460,20460,20460,2
18/06/2010,10:47:00,20470,20475,20465,20465,21
18/06/2010,10:48:00,20470,20475,20470,20475,3
18/06/2010,10:49:00,20480,20480,20480,20480,1
18/06/2010,10:50:00,20480,20490,20475,20485,26
18/06/2010,10:51:00,20490,20490,20485,20485,5
18/06/2010,10:52:00,20490,20500,20490,20495,31
18/06/2010,10:53:00,20505,20505,20500,20500,18
18/06/2010,10:54:00,20500,20500,20485,20485,9
18/06/2010,10:55:00,20485,20485,20485,20485,3
18/06/2010,10:56:00,20490,20495,20480,20495,8
18/06/2010,10:57:00,20495,20495,20485,20490,9
18/06/2010,10:58:00,20490,20490,20485,20485,8
18/06/2010,11:00:00,20495,20495,20485,20490,11
18/06/2010,11:01:00,20485,20485,20480,20480,6
18/06/2010,11:02:00,20480,20480,20475,20480,4
18/06/2010,11:03:00,20480,20480,20475,20475,19
18/06/2010,11:04:00,20475,20475,20460,20470,78
18/06/2010,11:05:00,20475,20495,20475,20485,34
18/06/2010,11:06:00,20495,20495,20495,20495,2
18/06/2010,11:07:00,20500,20505,20500,20505,9
18/06/2010,11:08:00,20510,20515,20510,20510,10
18/06/2010,11:09:00,20510,20525,20505,20525,23
18/06/2010,11:10:00,20525,20525,20520,20520,31
18/06/2010,11:11:00,20515,20525,20515,20520,32
18/06/2010,11:12:00,20525,20550,20525,20545,98
18/06/2010,11:13:00,20545,20545,20535,20540,44
18/06/2010,11:14:00,20540,20540,20520,20525,33
18/06/2010,11:15:00,20525,20530,20520,20530,11
18/06/2010,11:16:00,20530,20530,20525,20525,3
18/06/2010,11:17:00,20525,20530,20520,20525,28
18/06/2010,11:18:00,20525,20530,20525,20525,8
18/06/2010,11:19:00,20525,20530,20520,20525,26
18/06/2010,11:20:00,20525,20530,20525,20530,15
18/06/2010,11:21:00,20535,20545,20535,20545,27
18/06/2010,11:22:00,20545,20555,20545,20555,29
18/06/2010,11:23:00,20555,20560,20545,20555,46
18/06/2010,11:24:00,20550,20560,20540,20545,42
18/06/2010,11:25:00,20540,20550,20540,20545,29
18/06/2010,11:26:00,20545,20560,20540,20540,55
18/06/2010,11:27:00,20540,20545,20535,20535,12
18/06/2010,11:28:00,20540,20540,20540,20540,3
18/06/2010,11:29:00,20535,20535,20535,20535,10
18/06/2010,11:30:00,20540,20565,20540,20550,106
18/06/2010,11:31:00,20550,20550,20535,20535,54
18/06/2010,11:32:00,20535,20540,20525,20530,43
18/06/2010,11:33:00,20530,20530,20525,20525,9
18/06/2010,11:34:00,20530,20555,20530,20545,16
18/06/2010,11:35:00,20550,20555,20545,20545,12
18/06/2010,11:36:00,20545,20545,20525,20530,32
18/06/2010,11:37:00,20535,20535,20520,20525,20
18/06/2010,11:38:00,20520,20535,20520,20535,8
18/06/2010,11:39:00,20540,20540,20530,20530,21
18/06/2010,11:40:00,20535,20540,20530,20540,15
18/06/2010,11:41:00,20530,20530,20485,20490,126
18/06/2010,11:42:00,20495,20500,20465,20490,111
18/06/2010,11:43:00,20485,20500,20485,20500,20
18/06/2010,11:44:00,20495,20495,20480,20485,27
18/06/2010,11:45:00,20485,20505,20480,20505,62
18/06/2010,11:46:00,20505,20515,20505,20505,29
18/06/2010,11:47:00,20515,20520,20510,20510,361
18/06/2010,11:48:00,20510,20525,20510,20525,277
18/06/2010,11:49:00,20530,20530,20520,20530,21
18/06/2010,11:50:00,20535,20555,20535,20545,36
18/06/2010,11:51:00,20545,20545,20520,20525,42
18/06/2010,11:52:00,20520,20520,20515,20515,5
18/06/2010,11:53:00,20520,20525,20515,20520,17
18/06/2010,11:54:00,20520,20520,20510,20510,24
18/06/2010,11:55:00,20510,20510,20500,20510,23
18/06/2010,11:56:00,20505,20505,20500,20500,18
18/06/2010,11:57:00,20500,20505,20500,20500,7
18/06/2010,11:58:00,20500,20505,20495,20495,18
18/06/2010,11:59:00,20500,20515,20500,20515,24
18/06/2010,12:00:00,20510,20520,20500,20500,23
18/06/2010,12:01:00,20500,20510,20500,20510,18
18/06/2010,12:02:00,20510,20515,20480,20490,60
18/06/2010,12:03:00,20485,20505,20485,20495,25
18/06/2010,12:04:00,20500,20505,20480,20485,29
18/06/2010,12:05:00,20485,20485,20480,20485,17
18/06/2010,12:06:00,20480,20490,20470,20490,38
18/06/2010,12:07:00,20490,20490,20415,20415,151
18/06/2010,12:08:00,20420,20440,20400,20435,97
18/06/2010,12:09:00,20440,20445,20430,20430,26
18/06/2010,12:10:00,20425,20435,20415,20430,60
18/06/2010,12:11:00,20425,20425,20400,20415,51
18/06/2010,12:12:00,20410,20410,20360,20365,194
18/06/2010,12:13:00,20375,20400,20365,20390,68
18/06/2010,12:14:00,20390,20400,20380,20390,48
18/06/2010,12:15:00,20385,20400,20370,20380,64
18/06/2010,12:16:00,20380,20390,20375,20385,43
18/06/2010,12:17:00,20390,20415,20390,20415,27
18/06/2010,12:18:00,20415,20425,20410,20410,41
18/06/2010,12:19:00,20415,20415,20400,20400,37
18/06/2010,12:20:00,20400,20410,20400,20405,15
18/06/2010,12:21:00,20410,20410,20400,20400,14
18/06/2010,12:22:00,20405,20425,20405,20425,14
18/06/2010,12:23:00,20420,20420,20410,20415,16
18/06/2010,12:24:00,20415,20425,20415,20425,13
18/06/2010,12:25:00,20425,20425,20415,20415,36
18/06/2010,12:26:00,20415,20415,20405,20415,14
18/06/2010,12:27:00,20415,20420,20410,20410,17
18/06/2010,12:28:00,20415,20420,20415,20415,14
18/06/2010,12:29:00,20415,20415,20410,20410,17
18/06/2010,12:30:00,20405,20410,20380,20390,113
18/06/2010,12:31:00,20395,20400,20390,20390,34
18/06/2010,12:32:00,20380,20385,20375,20375,26
18/06/2010,12:33:00,20375,20375,20365,20370,26
18/06/2010,12:34:00,20375,20390,20370,20385,17
18/06/2010,12:35:00,20385,20385,20375,20375,7
18/06/2010,12:36:00,20375,20375,20345,20345,94
18/06/2010,12:37:00,20345,20350,20340,20340,62
18/06/2010,12:38:00,20335,20355,20335,20350,19
18/06/2010,12:39:00,20355,20355,20350,20355,8
18/06/2010,12:40:00,20355,20355,20330,20340,39
18/06/2010,12:41:00,20340,20355,20335,20350,36
18/06/2010,12:42:00,20355,20360,20345,20360,50
18/06/2010,12:43:00,20360,20360,20355,20360,8
18/06/2010,12:44:00,20360,20360,20350,20355,12
18/06/2010,12:45:00,20355,20370,20355,20370,31
18/06/2010,12:46:00,20375,20385,20375,20380,17
18/06/2010,12:47:00,20385,20395,20380,20380,5
18/06/2010,12:48:00,20380,20395,20380,20395,8
18/06/2010,12:49:00,20390,20395,20385,20390,18
18/06/2010,12:50:00,20390,20390,20380,20390,8
18/06/2010,12:51:00,20385,20405,20385,20395,16
18/06/2010,12:52:00,20400,20405,20400,20400,14
18/06/2010,12:53:00,20400,20400,20400,20400,6
18/06/2010,12:54:00,20400,20410,20390,20405,40
18/06/2010,12:55:00,20405,20415,20405,20415,12
18/06/2010,12:56:00,20415,20415,20400,20400,23
18/06/2010,12:57:00,20395,20410,20395,20405,12
18/06/2010,12:58:00,20405,20415,20405,20405,12
18/06/2010,12:59:00,20400,20410,20385,20385,29
18/06/2010,13:00:00,20390,20435,20390,20420,142
18/06/2010,13:01:00,20415,20425,20415,20425,12
18/06/2010,13:02:00,20420,20420,20385,20415,89
18/06/2010,13:03:00,20420,20425,20375,20415,104
18/06/2010,13:04:00,20415,20415,20375,20400,40
18/06/2010,13:05:00,20405,20425,20400,20415,40
18/06/2010,13:06:00,20410,20430,20410,20425,25
18/06/2010,13:07:00,20425,20425,20415,20420,11
18/06/2010,13:08:00,20420,20420,20420,20420,1
18/06/2010,13:09:00,20425,20445,20425,20430,39
18/06/2010,13:10:00,20440,20450,20440,20445,38
18/06/2010,13:11:00,20450,20475,20450,20460,32
18/06/2010,13:12:00,20460,20460,20440,20445,25
18/06/2010,13:13:00,20450,20460,20450,20450,17
18/06/2010,13:14:00,20460,20465,20460,20465,18
18/06/2010,13:15:00,20465,20480,20465,20470,16
18/06/2010,13:16:00,20475,20475,20465,20470,11
18/06/2010,13:17:00,20465,20465,20460,20460,9
18/06/2010,13:18:00,20455,20455,20445,20455,20
18/06/2010,13:19:00,20455,20465,20450,20450,22
18/06/2010,13:20:00,20455,20460,20450,20455,39
18/06/2010,13:21:00,20465,20465,20455,20465,9
18/06/2010,13:22:00,20465,20470,20460,20465,16
18/06/2010,13:23:00,20460,20465,20460,20465,5
18/06/2010,13:24:00,20465,20480,20465,20480,28
18/06/2010,13:25:00,20480,20495,20480,20485,71
18/06/2010,13:26:00,20490,20490,20480,20480,8
18/06/2010,13:27:00,20480,20485,20480,20485,8
18/06/2010,13:28:00,20485,20495,20485,20490,11
18/06/2010,13:29:00,20490,20495,20480,20480,23
18/06/2010,13:30:00,20480,20515,20480,20495,134
18/06/2010,13:31:00,20500,20500,20495,20495,8
18/06/2010,13:32:00,20495,20495,20485,20485,9
18/06/2010,13:33:00,20485,20490,20485,20485,9
18/06/2010,13:34:00,20485,20495,20485,20490,15
18/06/2010,13:35:00,20490,20505,20490,20505,31
18/06/2010,13:36:00,20490,20500,20490,20500,12
18/06/2010,13:37:00,20505,20505,20500,20500,9
18/06/2010,13:38:00,20500,20505,20500,20505,5
18/06/2010,13:39:00,20500,20500,20490,20490,7
18/06/2010,13:40:00,20500,20505,20495,20505,27
18/06/2010,13:41:00,20500,20500,20500,20500,4
18/06/2010,13:42:00,20505,20505,20490,20490,12
18/06/2010,13:43:00,20490,20495,20490,20495,14
18/06/2010,13:44:00,20495,20495,20485,20485,5
18/06/2010,13:45:00,20485,20500,20485,20495,30
18/06/2010,13:46:00,20495,20500,20495,20500,6
18/06/2010,13:47:00,20500,20505,20500,20500,3
18/06/2010,13:48:00,20500,20500,20490,20490,4
18/06/2010,13:49:00,20495,20495,20485,20490,32
18/06/2010,13:50:00,20485,20490,20485,20490,11
18/06/2010,13:51:00,20490,20495,20490,20495,7
18/06/2010,13:52:00,20490,20490,20490,20490,3
18/06/2010,13:53:00,20500,20500,20490,20490,18
18/06/2010,13:54:00,20495,20495,20495,20495,2
18/06/2010,13:55:00,20495,20515,20495,20505,60
18/06/2010,13:56:00,20500,20505,20495,20500,14
18/06/2010,13:57:00,20500,20500,20480,20490,27
18/06/2010,13:58:00,20490,20490,20485,20485,11
18/06/2010,13:59:00,20485,20485,20485,20485,3
18/06/2010,14:00:00,20490,20490,20485,20485,13
18/06/2010,14:01:00,20485,20495,20480,20490,14
18/06/2010,14:02:00,20490,20490,20480,20480,6
18/06/2010,14:03:00,20485,20485,20480,20480,10
18/06/2010,14:04:00,20490,20490,20490,20490,7
18/06/2010,14:05:00,20490,20490,20490,20490,2
18/06/2010,14:06:00,20485,20490,20485,20490,2
18/06/2010,14:07:00,20485,20485,20485,20485,2
18/06/2010,14:08:00,20485,20485,20485,20485,2
18/06/2010,14:09:00,20490,20505,20490,20500,8
18/06/2010,14:10:00,20510,20510,20495,20495,9
18/06/2010,14:11:00,20495,20495,20485,20490,19
18/06/2010,14:12:00,20490,20490,20490,20490,2
18/06/2010,14:13:00,20485,20485,20485,20485,3
18/06/2010,14:14:00,20490,20505,20485,20495,23
18/06/2010,14:15:00,20495,20500,20495,20500,3
18/06/2010,14:16:00,20500,20505,20495,20500,17
18/06/2010,14:17:00,20490,20490,20490,20490,4
18/06/2010,14:18:00,20485,20490,20485,20490,3
18/06/2010,14:19:00,20490,20490,20485,20485,4
18/06/2010,14:20:00,20490,20490,20485,20485,10
18/06/2010,14:21:00,20490,20495,20490,20495,4
18/06/2010,14:22:00,20490,20490,20470,20470,20
18/06/2010,14:23:00,20470,20470,20465,20470,11
18/06/2010,14:24:00,20470,20470,20470,20470,8
18/06/2010,14:25:00,20470,20470,20465,20465,5
18/06/2010,14:26:00,20460,20465,20460,20460,7
18/06/2010,14:27:00,20460,20460,20455,20455,20
18/06/2010,14:28:00,20455,20460,20440,20445,34
18/06/2010,14:29:00,20445,20445,20425,20425,19
18/06/2010,14:30:00,20435,20445,20435,20440,16
18/06/2010,14:31:00,20440,20445,20440,20445,13
18/06/2010,14:32:00,20450,20455,20450,20450,11
18/06/2010,14:33:00,20450,20475,20450,20470,26
18/06/2010,14:34:00,20475,20475,20470,20475,15
18/06/2010,14:35:00,20470,20475,20465,20475,18
18/06/2010,14:36:00,20475,20485,20475,20480,18
18/06/2010,14:37:00,20485,20490,20480,20490,9
18/06/2010,14:38:00,20485,20485,20475,20475,11
18/06/2010,14:39:00,20475,20500,20475,20495,18
18/06/2010,14:40:00,20495,20495,20480,20495,10
18/06/2010,14:41:00,20490,20495,20490,20490,5
18/06/2010,14:42:00,20485,20490,20485,20490,5
18/06/2010,14:43:00,20495,20500,20490,20500,23
18/06/2010,14:44:00,20505,20510,20500,20500,21
18/06/2010,14:45:00,20505,20515,20505,20505,16
18/06/2010,14:46:00,20505,20505,20490,20490,23
18/06/2010,14:47:00,20490,20495,20485,20490,15
18/06/2010,14:48:00,20490,20490,20485,20490,12
18/06/2010,14:49:00,20490,20490,20490,20490,3
18/06/2010,14:50:00,20490,20490,20485,20490,13
18/06/2010,14:51:00,20490,20500,20480,20490,26
18/06/2010,14:52:00,20490,20495,20490,20495,19
18/06/2010,14:53:00,20495,20500,20495,20495,13
18/06/2010,14:54:00,20495,20495,20485,20490,13
18/06/2010,14:55:00,20490,20495,20490,20495,24
18/06/2010,14:56:00,20490,20495,20490,20490,15
18/06/2010,14:57:00,20495,20500,20495,20500,6
18/06/2010,14:58:00,20500,20505,20500,20505,21
18/06/2010,14:59:00,20500,20500,20485,20485,8
18/06/2010,15:00:00,20495,20505,20495,20505,12
18/06/2010,15:01:00,20500,20500,20495,20495,3
18/06/2010,15:02:00,20490,20490,20480,20485,38
18/06/2010,15:03:00,20480,20480,20480,20480,5
18/06/2010,15:04:00,20480,20485,20480,20480,11
18/06/2010,15:05:00,20485,20490,20485,20485,7
18/06/2010,15:06:00,20485,20485,20475,20475,15
18/06/2010,15:07:00,20475,20480,20475,20475,6
18/06/2010,15:08:00,20475,20475,20475,20475,4
18/06/2010,15:09:00,20485,20495,20485,20495,8
18/06/2010,15:10:00,20490,20495,20475,20480,16
18/06/2010,15:11:00,20475,20480,20470,20470,7
18/06/2010,15:12:00,20475,20475,20470,20470,10
18/06/2010,15:13:00,20475,20480,20475,20475,5
18/06/2010,15:14:00,20480,20480,20480,20480,11
18/06/2010,15:15:00,20485,20485,20480,20480,8
18/06/2010,15:16:00,20485,20490,20485,20490,5
18/06/2010,15:17:00,20485,20485,20475,20475,5
18/06/2010,15:18:00,20480,20490,20480,20490,16
18/06/2010,15:19:00,20485,20485,20485,20485,1
18/06/2010,15:20:00,20480,20485,20470,20480,19
18/06/2010,15:21:00,20485,20485,20480,20485,10
18/06/2010,15:22:00,20490,20490,20485,20485,8
18/06/2010,15:23:00,20485,20485,20485,20485,4
18/06/2010,15:24:00,20485,20490,20485,20490,9
18/06/2010,15:25:00,20495,20500,20495,20500,16
18/06/2010,15:26:00,20495,20500,20495,20500,7
18/06/2010,15:27:00,20500,20500,20500,20500,7
18/06/2010,15:28:00,20495,20495,20495,20495,1
18/06/2010,15:29:00,20495,20500,20495,20495,6
18/06/2010,15:30:00,20490,20490,20480,20480,30
18/06/2010,15:31:00,20485,20490,20480,20485,10
18/06/2010,15:32:00,20490,20495,20490,20490,20
18/06/2010,15:33:00,20490,20495,20470,20475,23
18/06/2010,15:34:00,20475,20485,20455,20475,91
18/06/2010,15:35:00,20480,20500,20475,20485,27
18/06/2010,15:36:00,20490,20490,20465,20475,26
18/06/2010,15:37:00,20485,20490,20475,20485,36
18/06/2010,15:38:00,20485,20495,20485,20490,10
18/06/2010,15:39:00,20495,20500,20490,20490,22
18/06/2010,15:40:00,20500,20500,20490,20490,16
18/06/2010,15:41:00,20490,20490,20470,20480,26
18/06/2010,15:42:00,20480,20495,20480,20490,31
18/06/2010,15:43:00,20490,20505,20490,20500,35
18/06/2010,15:44:00,20500,20500,20495,20500,20
18/06/2010,15:45:00,20505,20535,20505,20525,178
18/06/2010,15:46:00,20525,20530,20520,20520,31
18/06/2010,15:47:00,20520,20530,20515,20530,57
18/06/2010,15:48:00,20530,20530,20510,20525,65
18/06/2010,15:49:00,20525,20525,20515,20525,32
18/06/2010,15:50:00,20525,20530,20525,20525,24
18/06/2010,15:51:00,20525,20525,20515,20520,23
18/06/2010,15:52:00,20520,20520,20510,20510,30
18/06/2010,15:53:00,20515,20520,20505,20510,36
18/06/2010,15:54:00,20510,20520,20505,20510,54
18/06/2010,15:55:00,20505,20510,20495,20495,27
18/06/2010,15:56:00,20495,20505,20475,20475,53
18/06/2010,15:57:00,20470,20480,20455,20465,131
18/06/2010,15:58:00,20470,20470,20460,20465,11
18/06/2010,15:59:00,20465,20465,20460,20460,26
18/06/2010,16:00:00,20465,20495,20460,20475,93
18/06/2010,16:01:00,20470,20480,20465,20475,43
18/06/2010,16:02:00,20475,20480,20470,20480,33
18/06/2010,16:03:00,20475,20480,20475,20475,15
18/06/2010,16:04:00,20470,20485,20470,20470,26
18/06/2010,16:05:00,20470,20500,20470,20485,47
18/06/2010,16:06:00,20485,20490,20480,20490,22
18/06/2010,16:07:00,20485,20495,20485,20495,20
18/06/2010,16:08:00,20490,20500,20485,20500,19
18/06/2010,16:09:00,20500,20505,20495,20500,18
18/06/2010,16:10:00,20505,20510,20500,20505,28
18/06/2010,16:11:00,20510,20525,20510,20520,35
18/06/2010,16:12:00,20515,20520,20515,20515,19
18/06/2010,16:13:00,20520,20530,20510,20520,43
18/06/2010,16:14:00,20520,20530,20510,20510,28
18/06/2010,16:15:00,20515,20520,20515,20515,7
18/06/2010,16:16:00,20515,20525,20515,20525,11
18/06/2010,16:17:00,20530,20530,20515,20530,39
18/06/2010,16:18:00,20535,20585,20535,20575,217
18/06/2010,16:19:00,20580,20585,20570,20575,67
18/06/2010,16:20:00,20580,20580,20560,20575,60
18/06/2010,16:21:00,20575,20580,20570,20570,27
18/06/2010,16:22:00,20565,20580,20565,20570,37
18/06/2010,16:23:00,20570,20570,20570,20570,5
18/06/2010,16:24:00,20565,20570,20560,20560,13
18/06/2010,16:25:00,20565,20590,20565,20590,63
18/06/2010,16:26:00,20590,20595,20590,20595,55
18/06/2010,16:27:00,20600,20620,20600,20605,165
18/06/2010,16:28:00,20600,20610,20600,20610,43
18/06/2010,16:29:00,20615,20620,20610,20610,32
18/06/2010,16:30:00,20615,20640,20615,20635,224
18/06/2010,16:31:00,20635,20640,20625,20630,99
18/06/2010,16:32:00,20625,20635,20625,20630,42
18/06/2010,16:33:00,20635,20645,20630,20640,46
18/06/2010,16:34:00,20635,20645,20635,20640,31
18/06/2010,16:35:00,20635,20635,20630,20635,19
18/06/2010,16:36:00,20635,20645,20630,20645,27
18/06/2010,16:37:00,20645,20675,20645,20665,244
18/06/2010,16:38:00,20670,20670,20645,20645,83
18/06/2010,16:39:00,20650,20650,20635,20640,75
18/06/2010,16:40:00,20640,20655,20635,20635,48
18/06/2010,16:41:00,20640,20645,20630,20630,25
18/06/2010,16:42:00,20640,20640,20630,20630,32
18/06/2010,16:43:00,20630,20630,20610,20615,36
18/06/2010,16:44:00,20610,20620,20610,20620,25
18/06/2010,16:45:00,20615,20625,20610,20625,40
18/06/2010,16:46:00,20620,20630,20615,20625,25
18/06/2010,16:47:00,20630,20630,20625,20625,23
18/06/2010,16:48:00,20625,20625,20625,20625,15
18/06/2010,16:49:00,20620,20630,20620,20630,18
18/06/2010,16:50:00,20635,20640,20630,20635,35
18/06/2010,16:51:00,20635,20635,20625,20630,13
18/06/2010,16:52:00,20625,20635,20625,20630,20
18/06/2010,16:53:00,20635,20635,20630,20635,11
18/06/2010,16:54:00,20630,20635,20620,20635,49
18/06/2010,16:55:00,20630,20650,20630,20640,51
18/06/2010,16:56:00,20640,20660,20640,20660,30
18/06/2010,16:57:00,20655,20660,20650,20660,53
18/06/2010,16:58:00,20660,20660,20645,20655,20
18/06/2010,16:59:00,20650,20665,20650,20655,22
18/06/2010,17:00:00,20655,20665,20645,20665,46
18/06/2010,17:01:00,20655,20660,20655,20655,16
18/06/2010,17:02:00,20655,20655,20645,20645,37
18/06/2010,17:03:00,20645,20660,20645,20660,21
18/06/2010,17:04:00,20655,20660,20655,20655,14
18/06/2010,17:05:00,20650,20655,20650,20655,45
18/06/2010,17:06:00,20655,20660,20655,20660,26
18/06/2010,17:07:00,20660,20680,20660,20680,92
18/06/2010,17:08:00,20685,20690,20675,20675,34
18/06/2010,17:09:00,20680,20685,20675,20675,44
18/06/2010,17:10:00,20680,20685,20680,20685,17
18/06/2010,17:11:00,20685,20685,20665,20670,47
18/06/2010,17:12:00,20670,20670,20650,20650,58
18/06/2010,17:13:00,20645,20665,20645,20650,76
18/06/2010,17:14:00,20650,20660,20650,20650,35
18/06/2010,17:15:00,20655,20660,20650,20655,30
18/06/2010,17:16:00,20655,20655,20645,20650,33
18/06/2010,17:17:00,20650,20655,20650,20650,13
18/06/2010,17:18:00,20645,20645,20635,20645,32
18/06/2010,17:19:00,20640,20645,20635,20640,49
18/06/2010,17:20:00,20640,20650,20635,20645,69
18/06/2010,17:21:00,20640,20645,20635,20635,15
18/06/2010,17:22:00,20640,20650,20635,20650,30
18/06/2010,17:23:00,20650,20660,20650,20655,41
18/06/2010,17:24:00,20655,20665,20650,20660,85
18/06/2010,17:25:00,20660,20660,20630,20630,82
18/06/2010,17:26:00,20630,20635,20600,20600,124
18/06/2010,17:27:00,20600,20625,20600,20625,78
18/06/2010,17:28:00,20620,20625,20615,20615,66
18/06/2010,17:29:00,20625,20690,20620,20650,232
18/06/2010,17:30:00,20645,20655,20615,20655,151
18/06/2010,17:31:00,20650,20655,20635,20645,52
18/06/2010,17:32:00,20650,20675,20645,20670,50
18/06/2010,17:33:00,20670,20675,20650,20650,13
18/06/2010,17:34:00,20660,20665,20660,20665,6
18/06/2010,17:35:00,20655,20670,20640,20650,47
18/06/2010,17:36:00,20650,20660,20645,20655,15
18/06/2010,17:37:00,20650,20660,20650,20655,7
18/06/2010,17:38:00,20655,20665,20650,20650,27
18/06/2010,17:39:00,20650,20650,20635,20650,44