DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/06/2010,17:39:00,20830,20830,20820,20825,25
22/06/2010,09:00:00,20690,20730,20645,20730,276
22/06/2010,09:01:00,20730,20735,20715,20730,217
22/06/2010,09:02:00,20725,20735,20690,20695,145
22/06/2010,09:03:00,20695,20710,20690,20695,86
22/06/2010,09:04:00,20690,20710,20690,20705,97
22/06/2010,09:05:00,20710,20725,20700,20710,157
22/06/2010,09:06:00,20710,20720,20705,20710,78
22/06/2010,09:07:00,20715,20720,20700,20710,67
22/06/2010,09:08:00,20715,20720,20700,20710,78
22/06/2010,09:09:00,20715,20725,20710,20715,47
22/06/2010,09:10:00,20715,20720,20695,20705,68
22/06/2010,09:11:00,20705,20715,20700,20710,48
22/06/2010,09:12:00,20715,20725,20715,20725,39
22/06/2010,09:13:00,20725,20730,20710,20715,68
22/06/2010,09:14:00,20715,20720,20705,20720,74
22/06/2010,09:15:00,20720,20730,20715,20730,37
22/06/2010,09:16:00,20730,20745,20730,20740,145
22/06/2010,09:17:00,20735,20740,20730,20740,38
22/06/2010,09:18:00,20735,20745,20735,20740,22
22/06/2010,09:19:00,20740,20745,20730,20730,29
22/06/2010,09:20:00,20730,20740,20725,20740,109
22/06/2010,09:21:00,20740,20760,20740,20760,107
22/06/2010,09:22:00,20760,20765,20755,20760,49
22/06/2010,09:23:00,20760,20765,20755,20760,55
22/06/2010,09:24:00,20755,20765,20750,20755,36
22/06/2010,09:25:00,20760,20765,20745,20750,51
22/06/2010,09:26:00,20750,20765,20750,20765,52
22/06/2010,09:27:00,20770,20790,20765,20790,154
22/06/2010,09:28:00,20790,20810,20780,20805,131
22/06/2010,09:29:00,20805,20810,20800,20800,107
22/06/2010,09:30:00,20800,20825,20800,20820,85
22/06/2010,09:31:00,20820,20840,20820,20825,113
22/06/2010,09:32:00,20830,20830,20815,20825,51
22/06/2010,09:33:00,20820,20825,20815,20815,36
22/06/2010,09:34:00,20815,20820,20810,20815,31
22/06/2010,09:35:00,20820,20825,20820,20820,81
22/06/2010,09:36:00,20825,20825,20815,20815,20
22/06/2010,09:37:00,20815,20815,20795,20800,87
22/06/2010,09:38:00,20795,20800,20785,20785,36
22/06/2010,09:39:00,20780,20790,20780,20785,39
22/06/2010,09:40:00,20785,20785,20780,20785,28
22/06/2010,09:41:00,20780,20785,20765,20765,52
22/06/2010,09:42:00,20770,20770,20765,20765,31
22/06/2010,09:43:00,20765,20780,20765,20775,40
22/06/2010,09:44:00,20775,20785,20775,20780,70
22/06/2010,09:45:00,20780,20785,20755,20770,61
22/06/2010,09:46:00,20775,20810,20775,20800,175
22/06/2010,09:47:00,20800,20815,20800,20810,53
22/06/2010,09:48:00,20815,20835,20815,20835,74
22/06/2010,09:49:00,20830,20830,20815,20820,44
22/06/2010,09:50:00,20820,20835,20820,20825,36
22/06/2010,09:51:00,20830,20860,20825,20860,104
22/06/2010,09:52:00,20855,20860,20855,20855,29
22/06/2010,09:53:00,20850,20850,20840,20850,28
22/06/2010,09:54:00,20850,20850,20840,20845,80
22/06/2010,09:55:00,20840,20840,20815,20820,33
22/06/2010,09:56:00,20825,20850,20825,20845,41
22/06/2010,09:57:00,20840,20840,20820,20825,29
22/06/2010,09:58:00,20825,20830,20825,20825,25
22/06/2010,09:59:00,20825,20830,20825,20830,36
22/06/2010,10:00:00,20825,20875,20825,20870,119
22/06/2010,10:01:00,20870,20875,20810,20810,87
22/06/2010,10:02:00,20805,20830,20800,20820,31
22/06/2010,10:03:00,20825,20835,20825,20830,38
22/06/2010,10:04:00,20830,20835,20800,20800,43
22/06/2010,10:05:00,20805,20805,20800,20805,25
22/06/2010,10:06:00,20810,20815,20795,20810,62
22/06/2010,10:07:00,20810,20830,20805,20830,67
22/06/2010,10:08:00,20830,20830,20820,20820,32
22/06/2010,10:09:00,20820,20825,20820,20825,7
22/06/2010,10:10:00,20830,20835,20825,20835,28
22/06/2010,10:11:00,20840,20845,20835,20840,25
22/06/2010,10:12:00,20840,20845,20840,20845,16
22/06/2010,10:13:00,20840,20845,20835,20845,26
22/06/2010,10:14:00,20845,20865,20845,20850,54
22/06/2010,10:15:00,20855,20860,20850,20860,27
22/06/2010,10:16:00,20865,20875,20860,20865,44
22/06/2010,10:17:00,20865,20875,20865,20870,32
22/06/2010,10:18:00,20870,20875,20865,20875,19
22/06/2010,10:19:00,20870,20870,20840,20840,36
22/06/2010,10:20:00,20845,20845,20835,20840,34
22/06/2010,10:21:00,20840,20865,20840,20850,35
22/06/2010,10:22:00,20855,20855,20835,20835,26
22/06/2010,10:23:00,20830,20830,20815,20820,28
22/06/2010,10:24:00,20820,20825,20810,20810,34
22/06/2010,10:25:00,20810,20830,20810,20830,29
22/06/2010,10:26:00,20830,20830,20820,20830,21
22/06/2010,10:27:00,20830,20840,20825,20825,28
22/06/2010,10:28:00,20825,20825,20815,20820,13
22/06/2010,10:29:00,20820,20825,20820,20825,9
22/06/2010,10:30:00,20820,20820,20810,20820,24
22/06/2010,10:31:00,20820,20830,20815,20815,14
22/06/2010,10:32:00,20820,20820,20820,20820,7
22/06/2010,10:33:00,20820,20820,20810,20815,17
22/06/2010,10:34:00,20815,20820,20815,20815,14
22/06/2010,10:35:00,20810,20820,20810,20815,10
22/06/2010,10:36:00,20820,20820,20810,20815,13
22/06/2010,10:37:00,20815,20815,20810,20815,13
22/06/2010,10:38:00,20820,20820,20815,20815,21
22/06/2010,10:39:00,20815,20815,20810,20810,27
22/06/2010,10:40:00,20810,20810,20810,20810,12
22/06/2010,10:41:00,20810,20810,20805,20805,12
22/06/2010,10:42:00,20810,20810,20805,20810,25
22/06/2010,10:43:00,20805,20810,20805,20810,19
22/06/2010,10:44:00,20810,20810,20810,20810,10
22/06/2010,10:45:00,20810,20810,20805,20810,10
22/06/2010,10:46:00,20815,20835,20815,20835,47
22/06/2010,10:47:00,20830,20845,20830,20845,39
22/06/2010,10:48:00,20845,20850,20835,20835,34
22/06/2010,10:49:00,20835,20840,20835,20840,5
22/06/2010,10:50:00,20845,20845,20835,20835,22
22/06/2010,10:51:00,20835,20835,20820,20820,32
22/06/2010,10:52:00,20820,20825,20815,20825,14
22/06/2010,10:53:00,20820,20825,20820,20825,21
22/06/2010,10:54:00,20830,20830,20830,20830,10
22/06/2010,10:55:00,20830,20830,20810,20810,46
22/06/2010,10:56:00,20815,20815,20815,20815,13
22/06/2010,10:57:00,20815,20820,20800,20805,54
22/06/2010,10:58:00,20805,20805,20795,20805,21
22/06/2010,10:59:00,20800,20805,20800,20805,21
22/06/2010,11:00:00,20805,20815,20800,20800,23
22/06/2010,11:01:00,20805,20815,20805,20805,25
22/06/2010,11:02:00,20800,20800,20775,20785,119
22/06/2010,11:03:00,20780,20790,20775,20775,42
22/06/2010,11:04:00,20775,20785,20775,20785,13
22/06/2010,11:05:00,20785,20785,20740,20740,89
22/06/2010,11:06:00,20745,20750,20735,20735,43
22/06/2010,11:07:00,20740,20740,20715,20715,72
22/06/2010,11:08:00,20715,20730,20715,20720,51
22/06/2010,11:09:00,20715,20715,20695,20700,72
22/06/2010,11:10:00,20695,20705,20695,20695,20
22/06/2010,11:11:00,20690,20705,20685,20700,78
22/06/2010,11:12:00,20700,20705,20685,20685,32
22/06/2010,11:13:00,20690,20705,20680,20695,66
22/06/2010,11:14:00,20690,20690,20630,20630,296
22/06/2010,11:15:00,20635,20650,20595,20615,245
22/06/2010,11:16:00,20610,20625,20600,20620,74
22/06/2010,11:17:00,20620,20620,20600,20610,37
22/06/2010,11:18:00,20610,20610,20580,20585,152
22/06/2010,11:19:00,20585,20595,20580,20595,114
22/06/2010,11:20:00,20590,20615,20590,20605,108
22/06/2010,11:21:00,20610,20630,20610,20625,60
22/06/2010,11:22:00,20625,20635,20620,20630,64
22/06/2010,11:23:00,20620,20630,20615,20630,22
22/06/2010,11:24:00,20620,20625,20620,20625,22
22/06/2010,11:25:00,20625,20630,20620,20625,13
22/06/2010,11:26:00,20625,20625,20590,20595,65
22/06/2010,11:27:00,20595,20610,20595,20610,43
22/06/2010,11:28:00,20610,20610,20580,20585,58
22/06/2010,11:29:00,20580,20600,20580,20595,59
22/06/2010,11:30:00,20595,20595,20570,20580,166
22/06/2010,11:31:00,20585,20585,20580,20580,9
22/06/2010,11:32:00,20585,20600,20580,20600,36
22/06/2010,11:33:00,20595,20600,20590,20600,29
22/06/2010,11:34:00,20595,20600,20590,20590,17
22/06/2010,11:35:00,20600,20600,20590,20595,17
22/06/2010,11:36:00,20590,20595,20590,20595,12
22/06/2010,11:37:00,20590,20600,20585,20585,19
22/06/2010,11:38:00,20595,20595,20590,20590,8
22/06/2010,11:39:00,20590,20605,20585,20600,34
22/06/2010,11:40:00,20600,20605,20600,20600,32
22/06/2010,11:41:00,20600,20610,20600,20600,28
22/06/2010,11:42:00,20600,20600,20595,20600,31
22/06/2010,11:43:00,20595,20595,20575,20575,47
22/06/2010,11:44:00,20575,20580,20570,20580,55
22/06/2010,11:45:00,20570,20570,20540,20540,103
22/06/2010,11:46:00,20545,20545,20520,20520,94
22/06/2010,11:47:00,20525,20550,20515,20550,119
22/06/2010,11:48:00,20550,20550,20535,20540,33
22/06/2010,11:49:00,20540,20540,20535,20540,26
22/06/2010,11:50:00,20545,20545,20525,20525,52
22/06/2010,11:51:00,20525,20525,20505,20510,80
22/06/2010,11:52:00,20505,20515,20505,20510,74
22/06/2010,11:53:00,20510,20510,20505,20510,38
22/06/2010,11:54:00,20510,20520,20510,20520,38
22/06/2010,11:55:00,20515,20520,20505,20505,59
22/06/2010,11:56:00,20510,20510,20500,20505,34
22/06/2010,11:57:00,20505,20510,20505,20505,23
22/06/2010,11:58:00,20505,20510,20500,20500,24
22/06/2010,11:59:00,20500,20500,20480,20490,92
22/06/2010,12:00:00,20490,20490,20410,20415,271
22/06/2010,12:01:00,20410,20425,20380,20395,268
22/06/2010,12:02:00,20390,20410,20385,20405,61
22/06/2010,12:03:00,20405,20415,20405,20415,46
22/06/2010,12:04:00,20415,20430,20410,20430,30
22/06/2010,12:05:00,20425,20435,20410,20425,43
22/06/2010,12:06:00,20425,20440,20425,20435,41
22/06/2010,12:07:00,20435,20435,20415,20420,31
22/06/2010,12:08:00,20425,20445,20420,20435,76
22/06/2010,12:09:00,20435,20435,20420,20420,37
22/06/2010,12:10:00,20420,20445,20420,20445,13
22/06/2010,12:11:00,20445,20450,20445,20450,15
22/06/2010,12:12:00,20450,20465,20450,20465,37
22/06/2010,12:13:00,20460,20470,20460,20465,23
22/06/2010,12:14:00,20465,20470,20460,20460,33
22/06/2010,12:15:00,20460,20475,20460,20470,26
22/06/2010,12:16:00,20470,20470,20465,20470,10
22/06/2010,12:17:00,20475,20490,20475,20480,57
22/06/2010,12:18:00,20480,20480,20475,20480,16
22/06/2010,12:19:00,20485,20490,20485,20490,10
22/06/2010,12:20:00,20490,20510,20490,20490,49
22/06/2010,12:21:00,20490,20495,20485,20495,22
22/06/2010,12:22:00,20490,20490,20485,20485,13
22/06/2010,12:23:00,20480,20490,20480,20480,16
22/06/2010,12:24:00,20485,20485,20480,20485,4
22/06/2010,12:25:00,20485,20490,20485,20485,11
22/06/2010,12:26:00,20480,20480,20475,20480,19
22/06/2010,12:27:00,20485,20485,20470,20470,9
22/06/2010,12:28:00,20465,20480,20465,20480,11
22/06/2010,12:29:00,20475,20475,20475,20475,3
22/06/2010,12:30:00,20475,20475,20460,20465,49
22/06/2010,12:31:00,20460,20465,20460,20460,6
22/06/2010,12:32:00,20465,20475,20465,20475,5
22/06/2010,12:33:00,20480,20485,20480,20485,8
22/06/2010,12:34:00,20490,20495,20490,20495,6
22/06/2010,12:35:00,20495,20520,20495,20520,49
22/06/2010,12:36:00,20520,20520,20505,20505,39
22/06/2010,12:37:00,20505,20515,20505,20515,14
22/06/2010,12:38:00,20515,20515,20510,20510,13
22/06/2010,12:39:00,20515,20515,20510,20515,5
22/06/2010,12:40:00,20520,20530,20520,20530,21
22/06/2010,12:41:00,20535,20550,20535,20550,33
22/06/2010,12:42:00,20550,20555,20545,20545,27
22/06/2010,12:43:00,20550,20550,20535,20540,27
22/06/2010,12:44:00,20545,20545,20540,20540,20
22/06/2010,12:45:00,20540,20545,20540,20545,11
22/06/2010,12:46:00,20545,20545,20540,20545,15
22/06/2010,12:47:00,20550,20550,20535,20535,19
22/06/2010,12:48:00,20535,20535,20530,20530,6
22/06/2010,12:49:00,20530,20540,20530,20540,20
22/06/2010,12:50:00,20540,20540,20525,20525,16
22/06/2010,12:51:00,20535,20535,20520,20525,7
22/06/2010,12:52:00,20530,20530,20530,20530,5
22/06/2010,12:53:00,20525,20525,20525,20525,1
22/06/2010,12:54:00,20515,20515,20505,20505,28
22/06/2010,12:55:00,20505,20515,20505,20510,12
22/06/2010,12:56:00,20510,20520,20505,20510,26
22/06/2010,12:57:00,20515,20520,20515,20520,12
22/06/2010,12:58:00,20515,20525,20515,20520,15
22/06/2010,12:59:00,20520,20525,20510,20510,20
22/06/2010,13:00:00,20510,20515,20510,20510,16
22/06/2010,13:01:00,20510,20510,20505,20510,16
22/06/2010,13:02:00,20505,20510,20505,20510,4
22/06/2010,13:03:00,20515,20525,20515,20520,21
22/06/2010,13:05:00,20520,20520,20515,20515,15
22/06/2010,13:06:00,20510,20510,20495,20510,29
22/06/2010,13:07:00,20510,20510,20505,20505,6
22/06/2010,13:08:00,20505,20510,20505,20505,8
22/06/2010,13:09:00,20500,20500,20500,20500,4
22/06/2010,13:10:00,20495,20495,20490,20490,16
22/06/2010,13:11:00,20495,20500,20490,20495,15
22/06/2010,13:12:00,20490,20490,20485,20485,7
22/06/2010,13:13:00,20490,20495,20490,20495,4
22/06/2010,13:14:00,20490,20495,20490,20495,3
22/06/2010,13:15:00,20495,20505,20495,20505,16
22/06/2010,13:16:00,20505,20510,20505,20510,6
22/06/2010,13:17:00,20515,20515,20515,20515,5
22/06/2010,13:18:00,20515,20515,20510,20510,13
22/06/2010,13:19:00,20515,20525,20510,20525,13
22/06/2010,13:20:00,20530,20535,20530,20530,40
22/06/2010,13:21:00,20530,20530,20525,20525,21
22/06/2010,13:22:00,20525,20530,20525,20530,4
22/06/2010,13:23:00,20535,20535,20535,20535,3
22/06/2010,13:24:00,20535,20560,20535,20555,54
22/06/2010,13:25:00,20555,20555,20545,20545,18
22/06/2010,13:26:00,20545,20550,20545,20545,33
22/06/2010,13:27:00,20545,20545,20545,20545,7
22/06/2010,13:28:00,20540,20540,20530,20535,56
22/06/2010,13:29:00,20530,20540,20530,20540,2
22/06/2010,13:30:00,20540,20550,20535,20545,24
22/06/2010,13:31:00,20545,20560,20545,20560,29
22/06/2010,13:32:00,20560,20565,20555,20565,22
22/06/2010,13:33:00,20565,20585,20565,20580,39
22/06/2010,13:34:00,20580,20585,20575,20580,17
22/06/2010,13:35:00,20585,20600,20580,20600,44
22/06/2010,13:36:00,20590,20590,20590,20590,5
22/06/2010,13:37:00,20585,20585,20585,20585,5
22/06/2010,13:38:00,20580,20580,20575,20580,5
22/06/2010,13:39:00,20580,20580,20575,20575,6
22/06/2010,13:40:00,20575,20575,20575,20575,2
22/06/2010,13:41:00,20585,20585,20580,20585,6
22/06/2010,13:42:00,20575,20580,20575,20575,9
22/06/2010,13:43:00,20570,20570,20535,20535,31
22/06/2010,13:44:00,20535,20550,20525,20550,36
22/06/2010,13:45:00,20545,20545,20525,20525,17
22/06/2010,13:46:00,20530,20535,20525,20530,9
22/06/2010,13:47:00,20525,20525,20510,20520,27
22/06/2010,13:48:00,20515,20515,20510,20510,7
22/06/2010,13:49:00,20510,20510,20495,20495,33
22/06/2010,13:50:00,20495,20495,20490,20495,20
22/06/2010,13:51:00,20500,20505,20500,20500,19
22/06/2010,13:52:00,20505,20510,20505,20510,2
22/06/2010,13:53:00,20510,20515,20510,20515,5
22/06/2010,13:54:00,20525,20540,20525,20530,28
22/06/2010,13:55:00,20535,20550,20535,20550,13
22/06/2010,13:56:00,20550,20550,20535,20540,16
22/06/2010,13:57:00,20540,20550,20535,20540,18
22/06/2010,13:58:00,20535,20540,20535,20535,6
22/06/2010,13:59:00,20535,20545,20535,20545,7
22/06/2010,14:00:00,20550,20560,20545,20545,28
22/06/2010,14:01:00,20550,20550,20550,20550,2
22/06/2010,14:02:00,20550,20550,20545,20545,4
22/06/2010,14:03:00,20540,20540,20515,20515,21
22/06/2010,14:04:00,20520,20530,20520,20525,24
22/06/2010,14:05:00,20525,20530,20525,20530,9
22/06/2010,14:06:00,20535,20540,20535,20540,7
22/06/2010,14:07:00,20535,20535,20515,20515,14
22/06/2010,14:08:00,20515,20525,20515,20525,7
22/06/2010,14:09:00,20525,20525,20520,20520,4
22/06/2010,14:10:00,20520,20520,20490,20490,42
22/06/2010,14:11:00,20495,20530,20495,20500,33
22/06/2010,14:12:00,20500,20525,20500,20525,10
22/06/2010,14:13:00,20520,20520,20515,20515,10
22/06/2010,14:14:00,20520,20520,20515,20515,12
22/06/2010,14:15:00,20515,20530,20515,20525,8
22/06/2010,14:16:00,20520,20520,20500,20510,14
22/06/2010,14:17:00,20520,20550,20520,20545,32
22/06/2010,14:18:00,20545,20575,20540,20570,55
22/06/2010,14:19:00,20570,20575,20560,20560,18
22/06/2010,14:20:00,20555,20555,20545,20545,21
22/06/2010,14:21:00,20550,20560,20545,20560,19
22/06/2010,14:22:00,20560,20585,20555,20580,40
22/06/2010,14:23:00,20580,20580,20570,20575,18
22/06/2010,14:24:00,20575,20575,20560,20560,21
22/06/2010,14:25:00,20560,20575,20560,20560,25
22/06/2010,14:26:00,20560,20580,20560,20580,35
22/06/2010,14:27:00,20585,20585,20575,20580,15
22/06/2010,14:28:00,20585,20585,20570,20570,10
22/06/2010,14:29:00,20570,20580,20570,20580,16
22/06/2010,14:30:00,20575,20595,20570,20585,26
22/06/2010,14:31:00,20575,20580,20575,20580,4
22/06/2010,14:32:00,20585,20590,20580,20585,12
22/06/2010,14:33:00,20590,20590,20580,20585,13
22/06/2010,14:34:00,20585,20595,20580,20585,16
22/06/2010,14:35:00,20585,20590,20580,20580,13
22/06/2010,14:36:00,20580,20585,20580,20585,5
22/06/2010,14:37:00,20580,20580,20575,20575,10
22/06/2010,14:38:00,20575,20580,20575,20580,10
22/06/2010,14:39:00,20575,20580,20570,20580,9
22/06/2010,14:40:00,20575,20580,20575,20580,6
22/06/2010,14:41:00,20580,20580,20570,20570,17
22/06/2010,14:42:00,20570,20570,20565,20570,8
22/06/2010,14:43:00,20570,20570,20570,20570,1
22/06/2010,14:44:00,20570,20570,20555,20560,15
22/06/2010,14:45:00,20560,20560,20550,20550,8
22/06/2010,14:46:00,20550,20555,20545,20555,9
22/06/2010,14:47:00,20560,20560,20560,20560,4
22/06/2010,14:48:00,20565,20565,20560,20560,5
22/06/2010,14:49:00,20560,20570,20560,20570,7
22/06/2010,14:50:00,20570,20585,20570,20585,7
22/06/2010,14:51:00,20585,20585,20575,20575,13
22/06/2010,14:52:00,20585,20590,20580,20585,11
22/06/2010,14:53:00,20590,20590,20585,20585,18
22/06/2010,14:54:00,20590,20605,20590,20600,42
22/06/2010,14:55:00,20605,20610,20600,20600,50
22/06/2010,14:56:00,20600,20610,20600,20600,16
22/06/2010,14:57:00,20600,20600,20595,20595,10
22/06/2010,14:58:00,20595,20600,20595,20600,11
22/06/2010,14:59:00,20605,20610,20600,20610,40
22/06/2010,15:00:00,20605,20630,20605,20625,164
22/06/2010,15:01:00,20625,20625,20615,20615,15
22/06/2010,15:02:00,20615,20615,20610,20610,24
22/06/2010,15:03:00,20605,20605,20595,20595,18
22/06/2010,15:04:00,20595,20600,20595,20595,14
22/06/2010,15:05:00,20595,20595,20580,20580,12
22/06/2010,15:06:00,20580,20585,20575,20580,21
22/06/2010,15:07:00,20580,20590,20580,20585,26
22/06/2010,15:08:00,20585,20585,20575,20575,25
22/06/2010,15:09:00,20575,20585,20575,20580,16
22/06/2010,15:10:00,20575,20575,20575,20575,12
22/06/2010,15:11:00,20575,20575,20565,20565,12
22/06/2010,15:12:00,20565,20565,20555,20555,51
22/06/2010,15:13:00,20550,20555,20550,20555,12
22/06/2010,15:14:00,20550,20550,20540,20545,15
22/06/2010,15:15:00,20550,20555,20550,20550,6
22/06/2010,15:16:00,20550,20550,20550,20550,2
22/06/2010,15:17:00,20550,20570,20550,20570,26
22/06/2010,15:18:00,20575,20580,20575,20580,13
22/06/2010,15:19:00,20585,20590,20570,20570,13
22/06/2010,15:20:00,20575,20575,20570,20575,8
22/06/2010,15:21:00,20570,20570,20555,20555,18
22/06/2010,15:22:00,20560,20565,20560,20565,8
22/06/2010,15:23:00,20570,20570,20570,20570,2
22/06/2010,15:24:00,20575,20585,20575,20580,26
22/06/2010,15:25:00,20585,20585,20570,20580,16
22/06/2010,15:26:00,20580,20580,20580,20580,2
22/06/2010,15:27:00,20580,20580,20575,20575,15
22/06/2010,15:28:00,20575,20575,20570,20570,8
22/06/2010,15:29:00,20570,20570,20570,20570,8
22/06/2010,15:30:00,20575,20580,20570,20575,16
22/06/2010,15:31:00,20590,20590,20585,20585,7
22/06/2010,15:32:00,20580,20585,20565,20565,34
22/06/2010,15:33:00,20570,20570,20550,20550,28
22/06/2010,15:34:00,20560,20560,20550,20560,23
22/06/2010,15:35:00,20565,20610,20565,20590,75
22/06/2010,15:36:00,20600,20615,20590,20590,40
22/06/2010,15:37:00,20595,20600,20575,20585,45
22/06/2010,15:38:00,20580,20595,20580,20580,30
22/06/2010,15:39:00,20580,20580,20575,20575,23
22/06/2010,15:40:00,20575,20605,20575,20605,33
22/06/2010,15:41:00,20610,20610,20595,20605,62
22/06/2010,15:42:00,20605,20605,20595,20600,63
22/06/2010,15:43:00,20600,20610,20600,20610,19
22/06/2010,15:44:00,20605,20630,20605,20625,51
22/06/2010,15:45:00,20625,20645,20625,20630,83
22/06/2010,15:46:00,20635,20650,20635,20645,80
22/06/2010,15:47:00,20645,20650,20635,20640,32
22/06/2010,15:48:00,20640,20645,20640,20645,19
22/06/2010,15:49:00,20650,20665,20645,20650,48
22/06/2010,15:50:00,20655,20655,20645,20645,19
22/06/2010,15:51:00,20645,20645,20630,20640,51
22/06/2010,15:52:00,20635,20640,20625,20635,59
22/06/2010,15:53:00,20630,20630,20615,20615,53
22/06/2010,15:54:00,20610,20610,20590,20595,42
22/06/2010,15:55:00,20600,20605,20595,20600,16
22/06/2010,15:56:00,20600,20600,20585,20595,44
22/06/2010,15:57:00,20590,20600,20585,20585,21
22/06/2010,15:58:00,20580,20595,20580,20595,5
22/06/2010,15:59:00,20590,20590,20570,20570,34
22/06/2010,16:00:00,20565,20580,20515,20575,208
22/06/2010,16:01:00,20565,20565,20530,20540,68
22/06/2010,16:02:00,20540,20550,20530,20550,57
22/06/2010,16:03:00,20545,20545,20520,20520,34
22/06/2010,16:04:00,20515,20545,20515,20525,63
22/06/2010,16:05:00,20520,20530,20500,20525,84
22/06/2010,16:06:00,20525,20525,20490,20490,60
22/06/2010,16:07:00,20495,20515,20495,20515,59
22/06/2010,16:08:00,20515,20515,20505,20515,21
22/06/2010,16:09:00,20515,20555,20515,20550,61
22/06/2010,16:10:00,20550,20565,20550,20560,40
22/06/2010,16:11:00,20570,20580,20570,20575,34
22/06/2010,16:12:00,20585,20585,20565,20570,23
22/06/2010,16:13:00,20565,20570,20550,20555,36
22/06/2010,16:14:00,20555,20570,20555,20570,22
22/06/2010,16:15:00,20560,20565,20540,20540,33
22/06/2010,16:16:00,20540,20560,20535,20560,28
22/06/2010,16:17:00,20560,20560,20535,20535,18
22/06/2010,16:18:00,20530,20530,20520,20520,24
22/06/2010,16:19:00,20520,20520,20495,20495,79
22/06/2010,16:20:00,20490,20490,20470,20485,92
22/06/2010,16:21:00,20485,20505,20485,20500,53
22/06/2010,16:22:00,20495,20505,20470,20470,80
22/06/2010,16:23:00,20475,20490,20470,20480,39
22/06/2010,16:24:00,20485,20500,20485,20490,29
22/06/2010,16:25:00,20490,20495,20470,20495,98
22/06/2010,16:26:00,20500,20510,20495,20510,40
22/06/2010,16:27:00,20510,20530,20510,20520,63
22/06/2010,16:28:00,20520,20520,20490,20515,99
22/06/2010,16:29:00,20510,20520,20500,20520,29
22/06/2010,16:30:00,20520,20525,20495,20500,74
22/06/2010,16:31:00,20495,20510,20490,20510,83
22/06/2010,16:32:00,20505,20515,20505,20515,18
22/06/2010,16:33:00,20515,20525,20505,20505,21
22/06/2010,16:34:00,20500,20500,20480,20490,64
22/06/2010,16:35:00,20490,20495,20470,20495,81
22/06/2010,16:36:00,20495,20495,20485,20490,26
22/06/2010,16:37:00,20495,20505,20495,20500,79
22/06/2010,16:38:00,20500,20500,20490,20490,12
22/06/2010,16:39:00,20495,20510,20490,20510,48
22/06/2010,16:40:00,20510,20520,20510,20520,32
22/06/2010,16:41:00,20520,20535,20515,20535,14
22/06/2010,16:42:00,20535,20535,20515,20520,30
22/06/2010,16:43:00,20520,20560,20520,20545,111
22/06/2010,16:44:00,20545,20555,20540,20555,34
22/06/2010,16:45:00,20555,20575,20555,20560,84
22/06/2010,16:46:00,20560,20565,20550,20550,21
22/06/2010,16:47:00,20550,20550,20540,20540,22
22/06/2010,16:48:00,20540,20545,20540,20545,9
22/06/2010,16:49:00,20550,20560,20550,20560,38
22/06/2010,16:50:00,20555,20585,20550,20580,68
22/06/2010,16:51:00,20580,20585,20575,20580,55
22/06/2010,16:52:00,20585,20600,20580,20585,74
22/06/2010,16:53:00,20585,20600,20585,20590,39
22/06/2010,16:54:00,20590,20640,20590,20640,149
22/06/2010,16:55:00,20630,20645,20630,20635,80
22/06/2010,16:56:00,20640,20640,20630,20630,48
22/06/2010,16:57:00,20630,20640,20620,20620,43
22/06/2010,16:58:00,20620,20625,20615,20625,22
22/06/2010,16:59:00,20630,20650,20630,20635,146
22/06/2010,17:00:00,20640,20640,20625,20625,37
22/06/2010,17:01:00,20630,20630,20620,20630,46
22/06/2010,17:02:00,20625,20625,20620,20620,31
22/06/2010,17:03:00,20620,20625,20615,20615,23
22/06/2010,17:04:00,20620,20620,20615,20615,34
22/06/2010,17:05:00,20620,20620,20590,20600,96
22/06/2010,17:06:00,20595,20595,20575,20575,37
22/06/2010,17:07:00,20575,20590,20575,20580,32
22/06/2010,17:08:00,20580,20580,20565,20570,59
22/06/2010,17:09:00,20575,20590,20575,20580,19
22/06/2010,17:10:00,20580,20585,20575,20585,34
22/06/2010,17:11:00,20585,20590,20580,20585,19
22/06/2010,17:12:00,20585,20590,20555,20565,45
22/06/2010,17:13:00,20560,20580,20555,20575,35
22/06/2010,17:14:00,20580,20605,20580,20600,60
22/06/2010,17:15:00,20600,20615,20590,20615,29
22/06/2010,17:16:00,20615,20620,20610,20610,34
22/06/2010,17:17:00,20620,20620,20605,20605,25
22/06/2010,17:18:00,20605,20610,20600,20610,21
22/06/2010,17:19:00,20620,20620,20605,20610,36
22/06/2010,17:20:00,20610,20615,20605,20615,36
22/06/2010,17:21:00,20615,20615,20600,20600,49
22/06/2010,17:22:00,20610,20625,20610,20620,136
22/06/2010,17:23:00,20620,20625,20610,20610,34
22/06/2010,17:24:00,20610,20625,20610,20620,45
22/06/2010,17:25:00,20610,20615,20600,20615,64
22/06/2010,17:26:00,20615,20620,20605,20605,61
22/06/2010,17:27:00,20610,20625,20600,20625,80
22/06/2010,17:28:00,20625,20630,20615,20620,64
22/06/2010,17:29:00,20620,20635,20610,20630,121
22/06/2010,17:30:00,20635,20650,20625,20625,79
22/06/2010,17:31:00,20625,20625,20620,20620,13
22/06/2010,17:32:00,20625,20630,20625,20625,23
22/06/2010,17:33:00,20625,20630,20620,20630,50
22/06/2010,17:34:00,20630,20635,20605,20605,68
22/06/2010,17:35:00,20610,20620,20600,20615,53
22/06/2010,17:36:00,20615,20630,20615,20630,40
22/06/2010,17:37:00,20620,20635,20620,20635,10
22/06/2010,17:38:00,20635,20635,20620,20620,15
22/06/2010,17:39:00,20630,20640,20625,20640,26