DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/06/2010,17:36:00,20345,20345,20340,20340,30
23/06/2010,17:37:00,20350,20350,20335,20350,11
23/06/2010,17:38:00,20350,20360,20350,20360,22
23/06/2010,17:39:00,20365,20385,20360,20385,33
24/06/2010,09:00:00,20475,20515,20470,20500,159
24/06/2010,09:01:00,20495,20500,20480,20500,81
24/06/2010,09:02:00,20500,20505,20480,20480,53
24/06/2010,09:03:00,20475,20485,20460,20480,51
24/06/2010,09:04:00,20480,20485,20470,20480,46
24/06/2010,09:05:00,20475,20495,20470,20485,109
24/06/2010,09:06:00,20485,20500,20480,20500,61
24/06/2010,09:07:00,20495,20515,20495,20500,54
24/06/2010,09:08:00,20500,20505,20495,20495,28
24/06/2010,09:09:00,20495,20495,20460,20480,48
24/06/2010,09:10:00,20480,20505,20475,20505,47
24/06/2010,09:11:00,20505,20505,20465,20470,49
24/06/2010,09:12:00,20470,20475,20450,20475,99
24/06/2010,09:13:00,20475,20475,20455,20455,43
24/06/2010,09:14:00,20455,20460,20445,20445,52
24/06/2010,09:15:00,20445,20450,20430,20440,76
24/06/2010,09:16:00,20435,20450,20435,20450,25
24/06/2010,09:17:00,20445,20445,20400,20415,141
24/06/2010,09:18:00,20415,20425,20405,20415,69
24/06/2010,09:19:00,20410,20415,20400,20400,46
24/06/2010,09:20:00,20400,20415,20400,20415,40
24/06/2010,09:21:00,20420,20430,20420,20420,52
24/06/2010,09:22:00,20420,20425,20400,20410,96
24/06/2010,09:23:00,20400,20400,20385,20390,42
24/06/2010,09:24:00,20385,20395,20370,20385,65
24/06/2010,09:25:00,20380,20385,20375,20380,38
24/06/2010,09:26:00,20380,20405,20375,20400,66
24/06/2010,09:27:00,20395,20395,20375,20380,38
24/06/2010,09:28:00,20375,20375,20340,20340,89
24/06/2010,09:29:00,20340,20350,20330,20335,67
24/06/2010,09:30:00,20330,20345,20285,20300,157
24/06/2010,09:31:00,20305,20330,20305,20310,94
24/06/2010,09:32:00,20305,20320,20295,20305,55
24/06/2010,09:33:00,20300,20335,20295,20325,87
24/06/2010,09:34:00,20325,20325,20305,20315,27
24/06/2010,09:35:00,20315,20315,20255,20265,131
24/06/2010,09:36:00,20270,20275,20250,20275,124
24/06/2010,09:37:00,20265,20305,20260,20305,84
24/06/2010,09:38:00,20300,20345,20295,20315,92
24/06/2010,09:39:00,20315,20325,20290,20315,81
24/06/2010,09:40:00,20315,20315,20280,20285,142
24/06/2010,09:41:00,20280,20310,20275,20305,90
24/06/2010,09:42:00,20300,20310,20300,20310,23
24/06/2010,09:43:00,20305,20310,20300,20305,16
24/06/2010,09:44:00,20300,20310,20300,20305,24
24/06/2010,09:45:00,20305,20305,20290,20305,46
24/06/2010,09:46:00,20300,20310,20250,20255,64
24/06/2010,09:47:00,20260,20275,20255,20260,34
24/06/2010,09:48:00,20255,20255,20145,20145,248
24/06/2010,09:49:00,20150,20195,20150,20190,145
24/06/2010,09:50:00,20195,20195,20150,20150,153
24/06/2010,09:51:00,20145,20155,20110,20150,193
24/06/2010,09:52:00,20150,20150,20110,20145,162
24/06/2010,09:53:00,20150,20185,20140,20185,104
24/06/2010,09:54:00,20185,20190,20170,20180,62
24/06/2010,09:55:00,20180,20190,20170,20185,43
24/06/2010,09:56:00,20185,20190,20180,20185,28
24/06/2010,09:57:00,20180,20180,20145,20160,71
24/06/2010,09:58:00,20160,20175,20145,20175,24
24/06/2010,09:59:00,20170,20175,20155,20155,40
24/06/2010,10:00:00,20150,20190,20125,20150,201
24/06/2010,10:01:00,20150,20150,20135,20145,104
24/06/2010,10:02:00,20150,20180,20150,20170,34
24/06/2010,10:03:00,20170,20170,20155,20165,41
24/06/2010,10:04:00,20160,20175,20135,20140,63
24/06/2010,10:05:00,20130,20145,20090,20140,219
24/06/2010,10:06:00,20140,20150,20125,20125,82
24/06/2010,10:07:00,20130,20155,20125,20150,25
24/06/2010,10:08:00,20150,20170,20150,20160,28
24/06/2010,10:09:00,20165,20180,20160,20165,48
24/06/2010,10:10:00,20170,20175,20155,20155,52
24/06/2010,10:11:00,20155,20170,20155,20160,38
24/06/2010,10:12:00,20165,20180,20160,20160,65
24/06/2010,10:13:00,20160,20185,20160,20175,13
24/06/2010,10:14:00,20180,20225,20180,20215,105
24/06/2010,10:15:00,20220,20225,20200,20210,51
24/06/2010,10:16:00,20210,20240,20205,20240,54
24/06/2010,10:17:00,20235,20235,20220,20235,30
24/06/2010,10:18:00,20235,20245,20230,20245,13
24/06/2010,10:19:00,20245,20255,20230,20235,50
24/06/2010,10:20:00,20240,20240,20225,20230,32
24/06/2010,10:21:00,20225,20235,20225,20235,19
24/06/2010,10:22:00,20230,20230,20215,20220,25
24/06/2010,10:23:00,20225,20225,20210,20215,27
24/06/2010,10:24:00,20215,20215,20210,20215,25
24/06/2010,10:25:00,20215,20220,20215,20215,17
24/06/2010,10:26:00,20215,20215,20190,20195,69
24/06/2010,10:27:00,20195,20195,20185,20190,46
24/06/2010,10:28:00,20190,20190,20175,20180,63
24/06/2010,10:29:00,20180,20180,20145,20145,51
24/06/2010,10:30:00,20145,20150,20095,20135,190
24/06/2010,10:31:00,20135,20145,20125,20130,44
24/06/2010,10:32:00,20130,20170,20130,20165,86
24/06/2010,10:33:00,20170,20180,20155,20175,47
24/06/2010,10:34:00,20170,20170,20145,20155,50
24/06/2010,10:35:00,20160,20165,20140,20150,50
24/06/2010,10:36:00,20150,20155,20120,20120,47
24/06/2010,10:37:00,20120,20130,20115,20130,51
24/06/2010,10:38:00,20130,20135,20115,20135,25
24/06/2010,10:39:00,20130,20130,20100,20105,63
24/06/2010,10:40:00,20100,20135,20100,20135,62
24/06/2010,10:41:00,20135,20150,20130,20140,44
24/06/2010,10:42:00,20140,20150,20140,20145,27
24/06/2010,10:43:00,20145,20155,20145,20155,13
24/06/2010,10:44:00,20150,20170,20140,20170,51
24/06/2010,10:45:00,20170,20175,20165,20170,18
24/06/2010,10:46:00,20170,20185,20165,20185,14
24/06/2010,10:47:00,20185,20185,20160,20160,21
24/06/2010,10:48:00,20160,20160,20135,20140,22
24/06/2010,10:49:00,20145,20155,20140,20150,21
24/06/2010,10:50:00,20155,20175,20155,20175,45
24/06/2010,10:51:00,20160,20165,20155,20165,13
24/06/2010,10:52:00,20160,20170,20160,20160,18
24/06/2010,10:53:00,20160,20165,20155,20165,5
24/06/2010,10:54:00,20155,20160,20155,20160,9
24/06/2010,10:55:00,20160,20165,20130,20130,28
24/06/2010,10:56:00,20130,20135,20105,20115,33
24/06/2010,10:57:00,20110,20130,20110,20130,15
24/06/2010,10:58:00,20130,20145,20130,20145,23
24/06/2010,10:59:00,20140,20140,20125,20135,20
24/06/2010,11:00:00,20135,20155,20135,20155,25
24/06/2010,11:01:00,20150,20150,20135,20135,22
24/06/2010,11:02:00,20135,20135,20125,20135,18
24/06/2010,11:03:00,20135,20140,20085,20085,84
24/06/2010,11:04:00,20090,20105,20085,20105,40
24/06/2010,11:05:00,20105,20135,20105,20125,43
24/06/2010,11:06:00,20125,20150,20125,20150,30
24/06/2010,11:07:00,20150,20150,20140,20140,9
24/06/2010,11:08:00,20135,20135,20115,20125,28
24/06/2010,11:09:00,20125,20135,20125,20135,11
24/06/2010,11:10:00,20135,20150,20135,20150,23
24/06/2010,11:11:00,20145,20165,20140,20165,45
24/06/2010,11:12:00,20165,20175,20155,20175,29
24/06/2010,11:13:00,20175,20175,20160,20170,25
24/06/2010,11:14:00,20165,20175,20165,20170,13
24/06/2010,11:15:00,20175,20175,20165,20165,15
24/06/2010,11:16:00,20165,20165,20165,20165,3
24/06/2010,11:17:00,20160,20165,20155,20160,7
24/06/2010,11:18:00,20160,20175,20160,20160,20
24/06/2010,11:19:00,20170,20170,20170,20170,2
24/06/2010,11:20:00,20175,20180,20175,20180,10
24/06/2010,11:21:00,20185,20190,20180,20180,37
24/06/2010,11:22:00,20185,20200,20180,20185,31
24/06/2010,11:23:00,20185,20185,20180,20185,4
24/06/2010,11:24:00,20185,20185,20180,20180,11
24/06/2010,11:25:00,20175,20190,20175,20185,15
24/06/2010,11:26:00,20190,20210,20190,20210,22
24/06/2010,11:27:00,20210,20215,20200,20200,19
24/06/2010,11:28:00,20205,20210,20200,20205,32
24/06/2010,11:29:00,20205,20210,20205,20210,10
24/06/2010,11:30:00,20205,20225,20200,20225,18
24/06/2010,11:31:00,20220,20220,20210,20220,13
24/06/2010,11:32:00,20215,20215,20205,20205,12
24/06/2010,11:33:00,20210,20215,20210,20210,15
24/06/2010,11:34:00,20215,20215,20200,20200,12
24/06/2010,11:35:00,20195,20195,20185,20195,12
24/06/2010,11:36:00,20200,20205,20200,20205,10
24/06/2010,11:37:00,20205,20205,20195,20195,4
24/06/2010,11:38:00,20200,20200,20190,20200,38
24/06/2010,11:39:00,20200,20200,20195,20195,7
24/06/2010,11:40:00,20200,20205,20190,20195,17
24/06/2010,11:41:00,20195,20195,20190,20195,16
24/06/2010,11:42:00,20195,20200,20190,20190,9
24/06/2010,11:43:00,20195,20195,20190,20195,5
24/06/2010,11:44:00,20200,20210,20200,20205,15
24/06/2010,11:45:00,20205,20210,20205,20210,5
24/06/2010,11:46:00,20205,20205,20205,20205,3
24/06/2010,11:47:00,20205,20205,20205,20205,1
24/06/2010,11:48:00,20200,20200,20190,20195,10
24/06/2010,11:49:00,20185,20185,20185,20185,2
24/06/2010,11:50:00,20190,20190,20180,20180,11
24/06/2010,11:51:00,20180,20180,20165,20165,13
24/06/2010,11:52:00,20165,20170,20165,20170,5
24/06/2010,11:53:00,20170,20175,20170,20175,3
24/06/2010,11:54:00,20175,20180,20175,20180,4
24/06/2010,11:55:00,20185,20185,20185,20185,1
24/06/2010,11:57:00,20185,20185,20185,20185,7
24/06/2010,11:58:00,20185,20185,20185,20185,3
24/06/2010,11:59:00,20180,20180,20175,20180,5
24/06/2010,12:00:00,20175,20185,20175,20185,15
24/06/2010,12:01:00,20190,20195,20190,20195,25
24/06/2010,12:02:00,20190,20190,20190,20190,4
24/06/2010,12:03:00,20190,20190,20190,20190,5
24/06/2010,12:04:00,20190,20190,20190,20190,2
24/06/2010,12:05:00,20200,20205,20195,20200,13
24/06/2010,12:06:00,20205,20210,20205,20210,14
24/06/2010,12:07:00,20210,20225,20210,20225,20
24/06/2010,12:08:00,20225,20235,20225,20230,18
24/06/2010,12:09:00,20230,20230,20225,20225,17
24/06/2010,12:10:00,20225,20225,20220,20220,18
24/06/2010,12:11:00,20220,20225,20220,20225,8
24/06/2010,12:12:00,20230,20230,20225,20230,7
24/06/2010,12:13:00,20220,20220,20215,20215,7
24/06/2010,12:14:00,20215,20225,20210,20225,19
24/06/2010,12:15:00,20225,20225,20225,20225,1
24/06/2010,12:16:00,20220,20230,20220,20220,38
24/06/2010,12:17:00,20220,20220,20210,20220,19
24/06/2010,12:18:00,20220,20220,20220,20220,1
24/06/2010,12:19:00,20215,20215,20215,20215,3
24/06/2010,12:20:00,20210,20210,20210,20210,2
24/06/2010,12:21:00,20210,20210,20210,20210,2
24/06/2010,12:22:00,20215,20215,20215,20215,3
24/06/2010,12:23:00,20215,20215,20210,20215,5
24/06/2010,12:24:00,20215,20215,20215,20215,9
24/06/2010,12:25:00,20215,20215,20210,20210,7
24/06/2010,12:26:00,20210,20215,20205,20205,7
24/06/2010,12:27:00,20205,20205,20200,20200,16
24/06/2010,12:28:00,20200,20200,20190,20190,20
24/06/2010,12:29:00,20190,20190,20175,20175,25
24/06/2010,12:30:00,20185,20185,20180,20185,5
24/06/2010,12:31:00,20175,20180,20175,20175,9
24/06/2010,12:32:00,20175,20180,20170,20170,55
24/06/2010,12:33:00,20170,20170,20165,20165,3
24/06/2010,12:34:00,20165,20165,20165,20165,4
24/06/2010,12:35:00,20165,20165,20160,20165,13
24/06/2010,12:36:00,20165,20165,20165,20165,3
24/06/2010,12:37:00,20165,20165,20165,20165,4
24/06/2010,12:38:00,20160,20160,20145,20145,23
24/06/2010,12:39:00,20140,20155,20140,20150,17
24/06/2010,12:40:00,20150,20150,20150,20150,3
24/06/2010,12:41:00,20145,20150,20145,20145,5
24/06/2010,12:42:00,20150,20150,20150,20150,5
24/06/2010,12:43:00,20150,20155,20150,20150,7
24/06/2010,12:44:00,20150,20150,20140,20140,4
24/06/2010,12:45:00,20140,20155,20135,20150,15
24/06/2010,12:46:00,20150,20155,20150,20155,4
24/06/2010,12:47:00,20155,20155,20155,20155,1
24/06/2010,12:48:00,20150,20150,20145,20145,4
24/06/2010,12:49:00,20150,20155,20150,20155,8
24/06/2010,12:50:00,20155,20165,20155,20165,12
24/06/2010,12:51:00,20160,20170,20160,20170,8
24/06/2010,12:52:00,20170,20185,20170,20185,20
24/06/2010,12:53:00,20180,20180,20165,20170,14
24/06/2010,12:54:00,20175,20180,20175,20180,10
24/06/2010,12:55:00,20185,20185,20180,20180,5
24/06/2010,12:56:00,20180,20185,20175,20180,15
24/06/2010,12:57:00,20180,20190,20180,20180,21
24/06/2010,12:58:00,20180,20180,20175,20175,4
24/06/2010,12:59:00,20180,20180,20165,20165,10
24/06/2010,13:00:00,20170,20170,20165,20165,8
24/06/2010,13:01:00,20170,20175,20170,20170,17
24/06/2010,13:02:00,20170,20185,20170,20180,52
24/06/2010,13:03:00,20185,20185,20180,20180,2
24/06/2010,13:05:00,20190,20190,20190,20190,5
24/06/2010,13:06:00,20190,20190,20190,20190,2
24/06/2010,13:07:00,20195,20200,20195,20200,9
24/06/2010,13:08:00,20195,20205,20195,20205,6
24/06/2010,13:09:00,20200,20200,20200,20200,4
24/06/2010,13:10:00,20205,20215,20205,20215,16
24/06/2010,13:11:00,20210,20215,20210,20215,6
24/06/2010,13:12:00,20210,20215,20210,20210,7
24/06/2010,13:13:00,20210,20210,20200,20200,3
24/06/2010,13:14:00,20200,20200,20185,20185,20
24/06/2010,13:15:00,20190,20190,20180,20185,7
24/06/2010,13:16:00,20180,20180,20170,20175,25
24/06/2010,13:17:00,20180,20180,20180,20180,4
24/06/2010,13:18:00,20180,20185,20180,20185,10
24/06/2010,13:19:00,20190,20200,20190,20195,25
24/06/2010,13:20:00,20195,20195,20195,20195,2
24/06/2010,13:21:00,20195,20200,20195,20195,12
24/06/2010,13:22:00,20190,20195,20190,20195,12
24/06/2010,13:23:00,20195,20195,20190,20190,5
24/06/2010,13:24:00,20190,20190,20155,20155,32
24/06/2010,13:25:00,20160,20170,20155,20170,22
24/06/2010,13:26:00,20170,20175,20170,20170,4
24/06/2010,13:27:00,20165,20165,20165,20165,2
24/06/2010,13:28:00,20165,20165,20155,20165,23
24/06/2010,13:29:00,20165,20165,20160,20160,3
24/06/2010,13:30:00,20160,20165,20160,20160,14
24/06/2010,13:31:00,20165,20175,20165,20175,5
24/06/2010,13:32:00,20175,20180,20170,20175,16
24/06/2010,13:33:00,20175,20180,20170,20170,6
24/06/2010,13:34:00,20165,20170,20160,20160,10
24/06/2010,13:35:00,20155,20155,20140,20140,45
24/06/2010,13:36:00,20145,20160,20145,20160,28
24/06/2010,13:37:00,20160,20160,20155,20155,7
24/06/2010,13:38:00,20150,20160,20150,20150,3
24/06/2010,13:39:00,20150,20150,20110,20115,57
24/06/2010,13:40:00,20110,20125,20105,20115,30
24/06/2010,13:41:00,20115,20125,20110,20120,17
24/06/2010,13:42:00,20115,20125,20110,20125,10
24/06/2010,13:43:00,20120,20140,20120,20140,17
24/06/2010,13:44:00,20140,20140,20130,20135,9
24/06/2010,13:45:00,20140,20140,20140,20140,5
24/06/2010,13:46:00,20140,20145,20140,20140,6
24/06/2010,13:47:00,20140,20140,20130,20135,18
24/06/2010,13:48:00,20140,20140,20135,20135,2
24/06/2010,13:49:00,20140,20140,20135,20135,15
24/06/2010,13:50:00,20130,20135,20130,20135,15
24/06/2010,13:51:00,20140,20150,20140,20145,8
24/06/2010,13:52:00,20150,20155,20140,20145,12
24/06/2010,13:53:00,20145,20150,20145,20150,4
24/06/2010,13:54:00,20155,20165,20150,20150,10
24/06/2010,13:55:00,20155,20155,20155,20155,1
24/06/2010,13:56:00,20160,20160,20150,20155,8
24/06/2010,13:57:00,20155,20155,20155,20155,10
24/06/2010,13:58:00,20160,20175,20160,20170,18
24/06/2010,13:59:00,20175,20185,20175,20185,7
24/06/2010,14:00:00,20185,20190,20185,20190,25
24/06/2010,14:01:00,20190,20200,20190,20200,33
24/06/2010,14:02:00,20195,20200,20190,20200,10
24/06/2010,14:03:00,20195,20195,20185,20195,17
24/06/2010,14:04:00,20190,20200,20190,20200,27
24/06/2010,14:05:00,20200,20200,20195,20195,7
24/06/2010,14:06:00,20195,20195,20195,20195,2
24/06/2010,14:07:00,20200,20210,20200,20205,11
24/06/2010,14:08:00,20200,20200,20185,20190,19
24/06/2010,14:09:00,20185,20185,20170,20175,30
24/06/2010,14:10:00,20175,20185,20175,20180,13
24/06/2010,14:11:00,20180,20190,20180,20185,8
24/06/2010,14:12:00,20185,20185,20185,20185,6
24/06/2010,14:13:00,20190,20190,20185,20185,2
24/06/2010,14:14:00,20180,20185,20180,20185,7
24/06/2010,14:15:00,20180,20180,20175,20175,6
24/06/2010,14:16:00,20175,20175,20170,20170,5
24/06/2010,14:19:00,20170,20170,20170,20170,2
24/06/2010,14:20:00,20170,20180,20170,20180,5
24/06/2010,14:21:00,20180,20180,20180,20180,17
24/06/2010,14:22:00,20185,20190,20185,20190,15
24/06/2010,14:23:00,20190,20190,20180,20185,13
24/06/2010,14:24:00,20190,20190,20175,20175,16
24/06/2010,14:25:00,20175,20175,20170,20170,22
24/06/2010,14:26:00,20175,20175,20170,20175,5
24/06/2010,14:27:00,20175,20175,20165,20165,9
24/06/2010,14:28:00,20165,20190,20160,20190,31
24/06/2010,14:29:00,20190,20210,20185,20200,57
24/06/2010,14:30:00,20205,20280,20200,20265,237
24/06/2010,14:31:00,20265,20270,20245,20255,54
24/06/2010,14:32:00,20255,20265,20250,20265,32
24/06/2010,14:33:00,20265,20290,20265,20265,65
24/06/2010,14:34:00,20270,20280,20250,20250,96
24/06/2010,14:35:00,20255,20315,20255,20315,160
24/06/2010,14:36:00,20315,20320,20295,20320,75
24/06/2010,14:37:00,20320,20325,20300,20310,55
24/06/2010,14:38:00,20315,20325,20310,20315,49
24/06/2010,14:39:00,20320,20340,20320,20330,70
24/06/2010,14:40:00,20335,20355,20325,20355,129
24/06/2010,14:41:00,20355,20370,20350,20355,111
24/06/2010,14:42:00,20355,20365,20340,20345,60
24/06/2010,14:43:00,20345,20360,20340,20355,58
24/06/2010,14:44:00,20360,20360,20325,20330,36
24/06/2010,14:45:00,20335,20355,20335,20355,59
24/06/2010,14:46:00,20355,20360,20335,20340,36
24/06/2010,14:47:00,20345,20350,20345,20345,7
24/06/2010,14:48:00,20340,20340,20335,20335,8
24/06/2010,14:49:00,20335,20335,20320,20330,52
24/06/2010,14:50:00,20330,20330,20330,20330,12
24/06/2010,14:51:00,20330,20350,20330,20330,38
24/06/2010,14:52:00,20330,20335,20330,20330,4
24/06/2010,14:53:00,20325,20335,20325,20330,3
24/06/2010,14:54:00,20325,20330,20320,20325,10
24/06/2010,14:55:00,20325,20330,20315,20315,13
24/06/2010,14:56:00,20315,20325,20310,20320,26
24/06/2010,14:57:00,20320,20320,20315,20315,8
24/06/2010,14:58:00,20315,20315,20295,20305,31
24/06/2010,14:59:00,20310,20310,20285,20290,31
24/06/2010,15:00:00,20290,20305,20290,20295,26
24/06/2010,15:01:00,20300,20300,20295,20295,9
24/06/2010,15:02:00,20300,20310,20300,20310,13
24/06/2010,15:03:00,20310,20310,20295,20310,44
24/06/2010,15:04:00,20305,20310,20290,20290,18
24/06/2010,15:05:00,20290,20310,20290,20300,24
24/06/2010,15:06:00,20300,20305,20295,20295,14
24/06/2010,15:07:00,20295,20315,20295,20315,26
24/06/2010,15:08:00,20320,20320,20295,20295,11
24/06/2010,15:09:00,20290,20295,20290,20295,8
24/06/2010,15:10:00,20290,20290,20270,20270,29
24/06/2010,15:11:00,20265,20280,20255,20280,60
24/06/2010,15:12:00,20285,20295,20280,20290,16
24/06/2010,15:13:00,20285,20285,20275,20275,16
24/06/2010,15:14:00,20275,20280,20275,20275,5
24/06/2010,15:15:00,20280,20280,20280,20280,3
24/06/2010,15:16:00,20275,20280,20275,20275,108
24/06/2010,15:17:00,20275,20275,20255,20265,31
24/06/2010,15:18:00,20260,20285,20260,20280,18
24/06/2010,15:19:00,20285,20285,20285,20285,7
24/06/2010,15:20:00,20290,20295,20285,20295,25
24/06/2010,15:21:00,20300,20300,20290,20295,25
24/06/2010,15:22:00,20300,20305,20300,20300,9
24/06/2010,15:23:00,20305,20305,20285,20285,15
24/06/2010,15:24:00,20285,20295,20285,20295,9
24/06/2010,15:25:00,20290,20290,20285,20285,12
24/06/2010,15:26:00,20285,20295,20285,20295,5
24/06/2010,15:27:00,20300,20320,20300,20320,32
24/06/2010,15:28:00,20315,20315,20300,20300,25
24/06/2010,15:29:00,20305,20305,20295,20295,14
24/06/2010,15:30:00,20295,20305,20295,20295,16
24/06/2010,15:31:00,20295,20295,20250,20260,73
24/06/2010,15:32:00,20260,20270,20255,20270,35
24/06/2010,15:33:00,20275,20290,20270,20280,40
24/06/2010,15:34:00,20285,20305,20285,20305,30
24/06/2010,15:35:00,20295,20310,20295,20295,22
24/06/2010,15:36:00,20295,20320,20295,20300,36
24/06/2010,15:37:00,20310,20315,20300,20310,22
24/06/2010,15:38:00,20315,20315,20280,20280,51
24/06/2010,15:39:00,20280,20280,20260,20265,34
24/06/2010,15:40:00,20265,20275,20230,20230,71
24/06/2010,15:41:00,20225,20245,20225,20240,81
24/06/2010,15:42:00,20245,20245,20220,20225,62
24/06/2010,15:43:00,20225,20250,20225,20240,48
24/06/2010,15:44:00,20240,20265,20235,20245,61
24/06/2010,15:45:00,20240,20255,20230,20245,73
24/06/2010,15:46:00,20245,20270,20240,20260,46
24/06/2010,15:47:00,20265,20275,20260,20270,33
24/06/2010,15:48:00,20270,20270,20250,20265,27
24/06/2010,15:49:00,20260,20260,20255,20255,7
24/06/2010,15:50:00,20250,20250,20210,20225,66
24/06/2010,15:51:00,20230,20235,20220,20230,25
24/06/2010,15:52:00,20225,20225,20190,20205,96
24/06/2010,15:53:00,20205,20230,20205,20220,37
24/06/2010,15:54:00,20225,20225,20210,20215,46
24/06/2010,15:55:00,20215,20215,20155,20155,136
24/06/2010,15:56:00,20160,20160,20115,20140,162
24/06/2010,15:57:00,20145,20145,20135,20140,75
24/06/2010,15:58:00,20140,20145,20125,20145,57
24/06/2010,15:59:00,20145,20145,20105,20135,128
24/06/2010,16:00:00,20135,20160,20125,20145,81
24/06/2010,16:01:00,20140,20140,20120,20135,126
24/06/2010,16:02:00,20130,20160,20120,20160,55
24/06/2010,16:03:00,20155,20165,20155,20165,23
24/06/2010,16:04:00,20165,20195,20160,20180,45
24/06/2010,16:05:00,20180,20180,20165,20165,21
24/06/2010,16:06:00,20170,20170,20150,20170,47
24/06/2010,16:07:00,20170,20195,20170,20195,57
24/06/2010,16:08:00,20190,20200,20185,20190,40
24/06/2010,16:09:00,20180,20190,20170,20170,31
24/06/2010,16:10:00,20170,20200,20165,20175,44
24/06/2010,16:11:00,20175,20185,20160,20175,37
24/06/2010,16:12:00,20175,20180,20165,20170,20
24/06/2010,16:13:00,20170,20185,20165,20175,27
24/06/2010,16:14:00,20175,20175,20130,20145,103
24/06/2010,16:15:00,20140,20145,20120,20145,59
24/06/2010,16:16:00,20145,20155,20120,20135,70
24/06/2010,16:17:00,20130,20165,20125,20165,65
24/06/2010,16:18:00,20165,20170,20150,20160,36
24/06/2010,16:19:00,20150,20175,20150,20170,28
24/06/2010,16:20:00,20180,20200,20160,20185,42
24/06/2010,16:21:00,20185,20195,20170,20190,36
24/06/2010,16:22:00,20185,20190,20180,20185,9
24/06/2010,16:23:00,20185,20200,20185,20190,20
24/06/2010,16:24:00,20190,20195,20185,20190,8
24/06/2010,16:25:00,20190,20200,20175,20200,30
24/06/2010,16:26:00,20205,20220,20205,20205,141
24/06/2010,16:27:00,20210,20210,20195,20205,24
24/06/2010,16:28:00,20200,20200,20185,20190,16
24/06/2010,16:29:00,20185,20195,20180,20195,25
24/06/2010,16:30:00,20195,20195,20165,20185,56
24/06/2010,16:31:00,20175,20180,20160,20175,17
24/06/2010,16:32:00,20170,20170,20135,20160,94
24/06/2010,16:33:00,20150,20160,20145,20145,29
24/06/2010,16:34:00,20150,20160,20110,20115,142
24/06/2010,16:35:00,20115,20125,20070,20075,217
24/06/2010,16:36:00,20080,20105,20070,20095,88
24/06/2010,16:37:00,20095,20105,20085,20095,64
24/06/2010,16:38:00,20090,20095,20075,20090,54
24/06/2010,16:39:00,20080,20110,20070,20110,90
24/06/2010,16:40:00,20105,20110,20085,20105,60
24/06/2010,16:41:00,20100,20100,20065,20070,75
24/06/2010,16:42:00,20070,20085,20060,20065,50
24/06/2010,16:43:00,20060,20075,20050,20060,78
24/06/2010,16:44:00,20060,20060,20030,20030,105
24/06/2010,16:45:00,20025,20025,20000,20010,243
24/06/2010,16:46:00,20010,20040,20000,20040,87
24/06/2010,16:47:00,20040,20055,20030,20055,54
24/06/2010,16:48:00,20065,20070,20055,20055,45
24/06/2010,16:49:00,20065,20085,20055,20085,60
24/06/2010,16:50:00,20080,20080,20055,20065,84
24/06/2010,16:51:00,20060,20070,20050,20055,56
24/06/2010,16:52:00,20045,20045,20005,20010,79
24/06/2010,16:53:00,20015,20015,19975,19990,144
24/06/2010,16:54:00,19990,20000,19975,19990,75
24/06/2010,16:55:00,19990,19990,19960,19985,99
24/06/2010,16:56:00,19985,20005,19980,19990,52
24/06/2010,16:57:00,19995,20000,19965,19965,54
24/06/2010,16:58:00,19965,19990,19955,19990,92
24/06/2010,16:59:00,19990,20005,19985,20005,46
24/06/2010,17:00:00,20005,20005,19970,19980,52
24/06/2010,17:01:00,19975,19980,19930,19930,145
24/06/2010,17:02:00,19930,19935,19885,19890,222
24/06/2010,17:03:00,19885,19900,19855,19900,206
24/06/2010,17:04:00,19905,19925,19900,19915,80
24/06/2010,17:05:00,19910,19910,19880,19905,96
24/06/2010,17:06:00,19895,19895,19870,19870,93
24/06/2010,17:07:00,19870,19875,19840,19870,131
24/06/2010,17:08:00,19870,19900,19870,19895,79
24/06/2010,17:09:00,19905,19940,19900,19930,66
24/06/2010,17:10:00,19935,19935,19905,19915,105
24/06/2010,17:11:00,19925,19935,19925,19930,43
24/06/2010,17:12:00,19930,19955,19925,19950,73
24/06/2010,17:13:00,19950,19955,19930,19950,36
24/06/2010,17:14:00,19960,19960,19945,19950,28
24/06/2010,17:15:00,19950,19975,19945,19970,70
24/06/2010,17:16:00,19975,19990,19970,19980,55
24/06/2010,17:17:00,19980,19985,19965,19975,42
24/06/2010,17:18:00,19975,19980,19965,19970,51
24/06/2010,17:19:00,19970,19980,19970,19975,47
24/06/2010,17:20:00,19975,19985,19955,19970,63
24/06/2010,17:21:00,19970,19975,19960,19960,32
24/06/2010,17:22:00,19960,19960,19945,19945,37
24/06/2010,17:23:00,19945,19960,19945,19960,31
24/06/2010,17:24:00,19960,19965,19955,19960,58
24/06/2010,17:25:00,19955,19970,19955,19970,33
24/06/2010,17:26:00,19975,19990,19970,19990,41
24/06/2010,17:27:00,19990,19990,19960,19965,61
24/06/2010,17:28:00,19965,19965,19940,19945,99
24/06/2010,17:29:00,19965,19975,19955,19965,69
24/06/2010,17:30:00,19980,20005,19970,19985,93
24/06/2010,17:31:00,19985,19985,19975,19980,35
24/06/2010,17:32:00,19985,19985,19970,19970,21
24/06/2010,17:33:00,19975,19990,19975,19980,25
24/06/2010,17:34:00,19975,19975,19970,19975,26
24/06/2010,17:35:00,19970,19990,19970,19975,61
24/06/2010,17:36:00,19975,19980,19965,19980,42
24/06/2010,17:37:00,19980,19985,19975,19985,33
24/06/2010,17:38:00,19990,20005,19980,20000,41
24/06/2010,17:39:00,20005,20030,20000,20015,40