DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/06/2010,17:37:00,19960,19975,19960,19970,27
25/06/2010,17:38:00,19970,19970,19945,19950,43
25/06/2010,17:39:00,19945,19950,19930,19930,41
28/06/2010,09:00:00,20095,20110,20070,20070,75
28/06/2010,09:01:00,20075,20080,20060,20070,56
28/06/2010,09:02:00,20070,20070,20055,20060,82
28/06/2010,09:03:00,20065,20065,20015,20020,103
28/06/2010,09:04:00,20020,20040,20000,20035,115
28/06/2010,09:05:00,20040,20070,20040,20070,140
28/06/2010,09:06:00,20065,20070,20055,20060,33
28/06/2010,09:07:00,20065,20075,20065,20070,40
28/06/2010,09:08:00,20070,20075,20060,20070,27
28/06/2010,09:09:00,20070,20070,20055,20060,31
28/06/2010,09:10:00,20050,20075,20040,20055,47
28/06/2010,09:11:00,20050,20065,20045,20055,16
28/06/2010,09:12:00,20060,20075,20045,20045,64
28/06/2010,09:13:00,20045,20050,20020,20025,65
28/06/2010,09:14:00,20020,20040,20020,20035,39
28/06/2010,09:15:00,20035,20040,20030,20030,15
28/06/2010,09:16:00,20030,20035,19975,19990,172
28/06/2010,09:17:00,19995,20005,19970,19975,54
28/06/2010,09:18:00,19975,19975,19955,19965,78
28/06/2010,09:19:00,19960,19970,19955,19965,42
28/06/2010,09:20:00,19965,19970,19930,19945,69
28/06/2010,09:21:00,19945,19950,19935,19945,38
28/06/2010,09:22:00,19945,19970,19940,19940,73
28/06/2010,09:23:00,19940,19950,19940,19945,30
28/06/2010,09:24:00,19945,19945,19890,19895,110
28/06/2010,09:25:00,19900,19900,19870,19900,79
28/06/2010,09:26:00,19900,19920,19895,19920,54
28/06/2010,09:27:00,19915,19930,19915,19930,27
28/06/2010,09:28:00,19925,19925,19905,19910,40
28/06/2010,09:29:00,19910,19910,19870,19875,77
28/06/2010,09:30:00,19875,19885,19850,19850,126
28/06/2010,09:31:00,19845,19865,19840,19865,56
28/06/2010,09:32:00,19865,19885,19855,19860,83
28/06/2010,09:33:00,19870,19890,19870,19890,12
28/06/2010,09:34:00,19880,19880,19870,19870,22
28/06/2010,09:35:00,19865,19865,19850,19865,37
28/06/2010,09:36:00,19865,19885,19850,19855,66
28/06/2010,09:37:00,19860,19870,19840,19840,40
28/06/2010,09:38:00,19840,19840,19800,19805,76
28/06/2010,09:39:00,19800,19855,19800,19840,80
28/06/2010,09:40:00,19840,19840,19815,19820,27
28/06/2010,09:41:00,19815,19840,19805,19840,42
28/06/2010,09:42:00,19845,19845,19820,19840,30
28/06/2010,09:43:00,19845,19875,19840,19860,76
28/06/2010,09:44:00,19860,19875,19860,19865,39
28/06/2010,09:45:00,19870,19875,19840,19850,68
28/06/2010,09:46:00,19850,19865,19845,19855,48
28/06/2010,09:47:00,19855,19855,19850,19855,19
28/06/2010,09:48:00,19860,19860,19850,19850,21
28/06/2010,09:49:00,19855,19885,19855,19885,31
28/06/2010,09:50:00,19890,19905,19885,19895,68
28/06/2010,09:51:00,19900,19905,19890,19900,27
28/06/2010,09:52:00,19905,19910,19900,19910,24
28/06/2010,09:53:00,19915,19915,19905,19905,13
28/06/2010,09:54:00,19905,19930,19905,19930,39
28/06/2010,09:55:00,19930,19940,19925,19930,19
28/06/2010,09:56:00,19925,19930,19920,19925,18
28/06/2010,09:57:00,19930,19930,19925,19925,23
28/06/2010,09:58:00,19925,19925,19910,19920,28
28/06/2010,09:59:00,19915,19925,19915,19925,24
28/06/2010,10:00:00,19910,19910,19870,19895,49
28/06/2010,10:01:00,19890,19900,19880,19885,42
28/06/2010,10:02:00,19885,19915,19885,19910,23
28/06/2010,10:03:00,19915,19925,19905,19915,32
28/06/2010,10:04:00,19920,19920,19910,19915,35
28/06/2010,10:05:00,19920,19925,19920,19925,7
28/06/2010,10:06:00,19930,19965,19930,19955,78
28/06/2010,10:07:00,19960,19960,19950,19955,25
28/06/2010,10:08:00,19955,19975,19955,19970,31
28/06/2010,10:09:00,19975,19980,19940,19955,63
28/06/2010,10:10:00,19955,19955,19940,19955,31
28/06/2010,10:11:00,19960,19960,19950,19960,15
28/06/2010,10:12:00,19965,19970,19960,19970,15
28/06/2010,10:13:00,19965,19965,19955,19955,10
28/06/2010,10:14:00,19960,20000,19960,19975,99
28/06/2010,10:15:00,19985,19990,19980,19990,7
28/06/2010,10:16:00,19985,19985,19980,19980,10
28/06/2010,10:17:00,19975,20005,19970,20000,33
28/06/2010,10:18:00,20005,20020,19990,19995,97
28/06/2010,10:19:00,20005,20005,19990,19990,27
28/06/2010,10:20:00,20000,20075,20000,20030,223
28/06/2010,10:21:00,20035,20040,20035,20035,20
28/06/2010,10:22:00,20035,20050,20035,20045,36
28/06/2010,10:23:00,20045,20055,20040,20050,36
28/06/2010,10:24:00,20050,20055,20040,20040,25
28/06/2010,10:25:00,20045,20055,20040,20055,10
28/06/2010,10:26:00,20055,20055,20035,20035,17
28/06/2010,10:27:00,20045,20080,20045,20075,107
28/06/2010,10:28:00,20080,20135,20070,20100,274
28/06/2010,10:29:00,20100,20135,20100,20110,61
28/06/2010,10:30:00,20115,20155,20115,20150,95
28/06/2010,10:31:00,20150,20165,20140,20140,103
28/06/2010,10:32:00,20135,20145,20115,20115,71
28/06/2010,10:33:00,20125,20130,20125,20125,41
28/06/2010,10:34:00,20130,20130,20125,20125,15
28/06/2010,10:35:00,20130,20135,20115,20120,47
28/06/2010,10:36:00,20125,20140,20125,20140,57
28/06/2010,10:37:00,20140,20145,20135,20135,53
28/06/2010,10:38:00,20135,20145,20135,20140,9
28/06/2010,10:39:00,20145,20150,20135,20140,60
28/06/2010,10:40:00,20145,20150,20135,20150,38
28/06/2010,10:41:00,20150,20150,20135,20135,42
28/06/2010,10:42:00,20135,20140,20130,20130,12
28/06/2010,10:43:00,20130,20130,20120,20120,41
28/06/2010,10:44:00,20125,20130,20120,20125,13
28/06/2010,10:45:00,20120,20130,20120,20120,16
28/06/2010,10:46:00,20120,20135,20115,20130,16
28/06/2010,10:47:00,20135,20135,20120,20120,12
28/06/2010,10:48:00,20120,20135,20120,20135,22
28/06/2010,10:49:00,20135,20160,20130,20150,80
28/06/2010,10:50:00,20155,20180,20155,20165,62
28/06/2010,10:51:00,20165,20175,20155,20160,50
28/06/2010,10:52:00,20160,20160,20155,20160,10
28/06/2010,10:53:00,20160,20175,20160,20165,32
28/06/2010,10:54:00,20170,20170,20150,20150,43
28/06/2010,10:55:00,20150,20150,20145,20150,16
28/06/2010,10:56:00,20150,20155,20145,20150,28
28/06/2010,10:57:00,20150,20150,20145,20150,15
28/06/2010,10:58:00,20150,20160,20150,20160,31
28/06/2010,10:59:00,20155,20160,20155,20160,22
28/06/2010,11:00:00,20165,20225,20165,20225,471
28/06/2010,11:01:00,20220,20230,20200,20215,104
28/06/2010,11:02:00,20210,20215,20205,20205,48
28/06/2010,11:03:00,20210,20210,20195,20200,22
28/06/2010,11:04:00,20205,20220,20200,20220,45
28/06/2010,11:05:00,20220,20220,20205,20210,38
28/06/2010,11:06:00,20215,20220,20215,20215,14
28/06/2010,11:07:00,20220,20225,20195,20220,89
28/06/2010,11:08:00,20220,20265,20220,20265,174
28/06/2010,11:09:00,20260,20275,20255,20270,131
28/06/2010,11:10:00,20275,20280,20250,20255,44
28/06/2010,11:11:00,20260,20265,20255,20265,30
28/06/2010,11:12:00,20270,20270,20250,20250,27
28/06/2010,11:13:00,20255,20265,20245,20260,21
28/06/2010,11:14:00,20260,20265,20255,20260,14
28/06/2010,11:15:00,20260,20310,20260,20295,132
28/06/2010,11:16:00,20300,20305,20275,20275,64
28/06/2010,11:17:00,20280,20285,20275,20285,18
28/06/2010,11:18:00,20285,20285,20275,20275,11
28/06/2010,11:19:00,20270,20270,20255,20255,22
28/06/2010,11:20:00,20255,20255,20250,20250,9
28/06/2010,11:21:00,20250,20250,20215,20230,44
28/06/2010,11:22:00,20230,20240,20225,20235,31
28/06/2010,11:23:00,20235,20235,20225,20225,9
28/06/2010,11:24:00,20230,20230,20205,20205,32
28/06/2010,11:25:00,20205,20215,20205,20215,51
28/06/2010,11:26:00,20220,20235,20215,20230,47
28/06/2010,11:27:00,20230,20235,20230,20230,22
28/06/2010,11:28:00,20230,20235,20225,20235,12
28/06/2010,11:29:00,20240,20240,20235,20235,24
28/06/2010,11:30:00,20235,20240,20230,20230,22
28/06/2010,11:31:00,20230,20230,20210,20210,29
28/06/2010,11:32:00,20215,20215,20190,20205,38
28/06/2010,11:33:00,20205,20205,20190,20190,19
28/06/2010,11:34:00,20190,20205,20190,20205,25
28/06/2010,11:35:00,20210,20210,20200,20200,18
28/06/2010,11:36:00,20205,20205,20195,20200,20
28/06/2010,11:37:00,20195,20220,20195,20215,27
28/06/2010,11:38:00,20210,20215,20210,20215,14
28/06/2010,11:39:00,20210,20215,20210,20210,12
28/06/2010,11:40:00,20215,20220,20215,20220,5
28/06/2010,11:41:00,20215,20215,20210,20215,29
28/06/2010,11:42:00,20210,20215,20210,20215,13
28/06/2010,11:43:00,20215,20220,20215,20215,9
28/06/2010,11:44:00,20215,20215,20210,20210,17
28/06/2010,11:45:00,20205,20210,20200,20210,17
28/06/2010,11:46:00,20205,20210,20205,20210,4
28/06/2010,11:47:00,20210,20210,20200,20200,10
28/06/2010,11:48:00,20195,20195,20190,20195,13
28/06/2010,11:49:00,20190,20200,20190,20200,12
28/06/2010,11:50:00,20195,20195,20195,20195,2
28/06/2010,11:51:00,20195,20195,20175,20175,55
28/06/2010,11:52:00,20180,20180,20175,20180,26
28/06/2010,11:53:00,20175,20180,20175,20175,5
28/06/2010,11:54:00,20175,20175,20175,20175,8
28/06/2010,11:55:00,20175,20185,20175,20185,34
28/06/2010,11:56:00,20190,20190,20185,20190,5
28/06/2010,11:57:00,20190,20190,20180,20180,19
28/06/2010,11:58:00,20185,20190,20180,20190,23
28/06/2010,11:59:00,20190,20195,20185,20190,34
28/06/2010,12:00:00,20195,20225,20195,20220,164
28/06/2010,12:01:00,20225,20230,20220,20220,36
28/06/2010,12:02:00,20225,20235,20220,20235,26
28/06/2010,12:03:00,20235,20235,20220,20225,26
28/06/2010,12:04:00,20235,20235,20230,20235,15
28/06/2010,12:05:00,20230,20260,20230,20255,85
28/06/2010,12:06:00,20255,20260,20245,20245,17
28/06/2010,12:07:00,20245,20245,20240,20240,8
28/06/2010,12:08:00,20240,20240,20230,20230,12
28/06/2010,12:09:00,20230,20230,20215,20220,12
28/06/2010,12:10:00,20215,20215,20195,20200,12
28/06/2010,12:11:00,20205,20210,20195,20200,12
28/06/2010,12:12:00,20195,20210,20195,20200,31
28/06/2010,12:13:00,20195,20195,20185,20190,31
28/06/2010,12:14:00,20180,20195,20180,20195,44
28/06/2010,12:15:00,20195,20195,20180,20185,30
28/06/2010,12:16:00,20185,20200,20185,20190,56
28/06/2010,12:17:00,20190,20195,20190,20195,20
28/06/2010,12:18:00,20195,20195,20190,20195,7
28/06/2010,12:19:00,20195,20200,20190,20200,6
28/06/2010,12:20:00,20210,20210,20210,20210,2
28/06/2010,12:21:00,20210,20215,20200,20205,13
28/06/2010,12:22:00,20200,20200,20200,20200,1
28/06/2010,12:23:00,20200,20205,20195,20195,8
28/06/2010,12:24:00,20195,20195,20195,20195,2
28/06/2010,12:25:00,20195,20195,20190,20190,5
28/06/2010,12:26:00,20195,20195,20185,20185,11
28/06/2010,12:27:00,20190,20190,20180,20185,5
28/06/2010,12:28:00,20185,20185,20180,20185,4
28/06/2010,12:29:00,20180,20180,20165,20175,42
28/06/2010,12:30:00,20170,20170,20155,20170,31
28/06/2010,12:31:00,20175,20180,20160,20170,25
28/06/2010,12:32:00,20170,20175,20170,20170,15
28/06/2010,12:33:00,20175,20175,20165,20165,21
28/06/2010,12:34:00,20165,20175,20165,20175,14
28/06/2010,12:35:00,20180,20180,20175,20175,6
28/06/2010,12:36:00,20185,20190,20185,20190,5
28/06/2010,12:37:00,20190,20190,20180,20180,9
28/06/2010,12:38:00,20175,20180,20175,20180,7
28/06/2010,12:39:00,20175,20180,20175,20175,15
28/06/2010,12:40:00,20180,20180,20170,20175,16
28/06/2010,12:41:00,20180,20180,20180,20180,2
28/06/2010,12:42:00,20170,20170,20160,20165,8
28/06/2010,12:43:00,20160,20160,20150,20160,16
28/06/2010,12:44:00,20150,20160,20150,20160,17
28/06/2010,12:45:00,20160,20170,20160,20170,11
28/06/2010,12:46:00,20165,20180,20165,20170,21
28/06/2010,12:47:00,20175,20180,20170,20180,9
28/06/2010,12:48:00,20175,20180,20175,20180,5
28/06/2010,12:49:00,20180,20180,20165,20165,23
28/06/2010,12:50:00,20170,20170,20160,20160,15
28/06/2010,12:51:00,20160,20165,20160,20165,4
28/06/2010,12:52:00,20170,20170,20170,20170,9
28/06/2010,12:53:00,20160,20160,20155,20155,11
28/06/2010,12:54:00,20150,20150,20145,20145,15
28/06/2010,12:55:00,20145,20145,20120,20120,56
28/06/2010,12:56:00,20120,20130,20120,20130,43
28/06/2010,12:57:00,20125,20140,20125,20140,13
28/06/2010,12:58:00,20135,20140,20135,20140,3
28/06/2010,12:59:00,20145,20145,20135,20135,6
28/06/2010,13:00:00,20130,20155,20130,20155,27
28/06/2010,13:01:00,20150,20170,20150,20165,11
28/06/2010,13:02:00,20160,20160,20145,20155,17
28/06/2010,13:03:00,20155,20155,20155,20155,2
28/06/2010,13:04:00,20160,20160,20155,20155,8
28/06/2010,13:05:00,20160,20160,20155,20160,4
28/06/2010,13:06:00,20165,20175,20160,20175,31
28/06/2010,13:07:00,20175,20190,20170,20170,44
28/06/2010,13:08:00,20175,20180,20170,20175,23
28/06/2010,13:09:00,20175,20185,20175,20180,12
28/06/2010,13:10:00,20185,20185,20175,20175,17
28/06/2010,13:11:00,20175,20175,20155,20160,20
28/06/2010,13:12:00,20160,20165,20155,20155,8
28/06/2010,13:13:00,20160,20160,20150,20155,15
28/06/2010,13:14:00,20155,20165,20155,20160,8
28/06/2010,13:15:00,20160,20170,20160,20170,11
28/06/2010,13:16:00,20165,20165,20165,20165,7
28/06/2010,13:17:00,20165,20175,20165,20175,11
28/06/2010,13:18:00,20175,20180,20175,20175,12
28/06/2010,13:19:00,20170,20180,20170,20175,7
28/06/2010,13:20:00,20180,20180,20175,20175,11
28/06/2010,13:21:00,20180,20180,20170,20170,15
28/06/2010,13:22:00,20170,20180,20170,20170,8
28/06/2010,13:24:00,20180,20180,20180,20180,4
28/06/2010,13:25:00,20180,20190,20180,20185,14
28/06/2010,13:26:00,20180,20185,20175,20185,34
28/06/2010,13:27:00,20185,20200,20180,20200,39
28/06/2010,13:28:00,20200,20205,20200,20200,15
28/06/2010,13:29:00,20200,20200,20190,20200,7
28/06/2010,13:30:00,20195,20200,20195,20195,6
28/06/2010,13:31:00,20190,20195,20190,20190,8
28/06/2010,13:32:00,20190,20195,20190,20190,4
28/06/2010,13:33:00,20195,20195,20195,20195,1
28/06/2010,13:34:00,20190,20190,20185,20185,5
28/06/2010,13:35:00,20185,20185,20180,20180,4
28/06/2010,13:36:00,20185,20190,20185,20190,3
28/06/2010,13:38:00,20185,20185,20185,20185,4
28/06/2010,13:39:00,20185,20185,20180,20185,9
28/06/2010,13:40:00,20180,20180,20180,20180,1
28/06/2010,13:41:00,20185,20190,20180,20190,9
28/06/2010,13:42:00,20190,20215,20190,20215,22
28/06/2010,13:43:00,20205,20225,20205,20215,35
28/06/2010,13:44:00,20215,20215,20210,20210,9
28/06/2010,13:45:00,20215,20230,20215,20230,18
28/06/2010,13:46:00,20225,20225,20215,20215,8
28/06/2010,13:47:00,20215,20225,20215,20215,21
28/06/2010,13:48:00,20220,20225,20210,20210,12
28/06/2010,13:49:00,20210,20220,20210,20210,8
28/06/2010,13:50:00,20210,20215,20210,20215,2
28/06/2010,13:51:00,20215,20220,20190,20190,29
28/06/2010,13:52:00,20195,20195,20190,20190,14
28/06/2010,13:53:00,20195,20200,20195,20200,6
28/06/2010,13:54:00,20195,20200,20190,20190,11
28/06/2010,13:55:00,20195,20195,20190,20190,5
28/06/2010,13:56:00,20190,20195,20190,20190,8
28/06/2010,13:57:00,20190,20195,20180,20180,13
28/06/2010,13:58:00,20190,20190,20185,20185,5
28/06/2010,13:59:00,20185,20185,20185,20185,1
28/06/2010,14:00:00,20190,20195,20175,20175,20
28/06/2010,14:01:00,20175,20175,20160,20170,14
28/06/2010,14:02:00,20170,20175,20170,20175,7
28/06/2010,14:03:00,20175,20180,20175,20175,4
28/06/2010,14:04:00,20180,20180,20180,20180,2
28/06/2010,14:05:00,20185,20185,20175,20175,9
28/06/2010,14:06:00,20175,20185,20175,20185,9
28/06/2010,14:07:00,20180,20185,20165,20170,13
28/06/2010,14:08:00,20175,20175,20170,20170,8
28/06/2010,14:09:00,20165,20165,20150,20160,14
28/06/2010,14:10:00,20160,20160,20155,20160,15
28/06/2010,14:11:00,20165,20170,20165,20170,9
28/06/2010,14:12:00,20170,20170,20160,20160,6
28/06/2010,14:13:00,20160,20165,20160,20165,5
28/06/2010,14:14:00,20170,20185,20170,20180,27
28/06/2010,14:15:00,20180,20180,20175,20180,12
28/06/2010,14:16:00,20170,20180,20170,20180,4
28/06/2010,14:17:00,20180,20180,20180,20180,5
28/06/2010,14:18:00,20180,20185,20180,20185,6
28/06/2010,14:19:00,20180,20180,20175,20175,6
28/06/2010,14:20:00,20175,20185,20175,20185,6
28/06/2010,14:21:00,20185,20185,20175,20180,11
28/06/2010,14:22:00,20180,20180,20165,20165,16
28/06/2010,14:23:00,20165,20170,20155,20160,13
28/06/2010,14:24:00,20160,20160,20150,20155,28
28/06/2010,14:25:00,20145,20150,20145,20150,6
28/06/2010,14:26:00,20150,20155,20145,20145,23
28/06/2010,14:27:00,20140,20150,20140,20150,5
28/06/2010,14:28:00,20145,20155,20145,20145,6
28/06/2010,14:29:00,20155,20155,20145,20145,23
28/06/2010,14:30:00,20145,20185,20140,20185,39
28/06/2010,14:31:00,20185,20195,20160,20170,40
28/06/2010,14:32:00,20170,20175,20165,20175,9
28/06/2010,14:33:00,20175,20190,20175,20190,19
28/06/2010,14:34:00,20190,20190,20155,20170,24
28/06/2010,14:35:00,20165,20165,20105,20105,162
28/06/2010,14:36:00,20105,20130,20095,20125,58
28/06/2010,14:37:00,20125,20125,20115,20120,30
28/06/2010,14:38:00,20120,20125,20110,20120,23
28/06/2010,14:39:00,20115,20140,20110,20140,31
28/06/2010,14:40:00,20130,20135,20115,20120,22
28/06/2010,14:41:00,20115,20120,20105,20110,28
28/06/2010,14:42:00,20110,20120,20105,20115,12
28/06/2010,14:43:00,20115,20125,20115,20120,7
28/06/2010,14:44:00,20115,20125,20110,20120,43
28/06/2010,14:45:00,20120,20120,20065,20070,149
28/06/2010,14:46:00,20070,20085,20050,20075,109
28/06/2010,14:47:00,20070,20070,20040,20055,114
28/06/2010,14:48:00,20050,20050,20020,20020,96
28/06/2010,14:49:00,20025,20045,20010,20045,123
28/06/2010,14:50:00,20040,20050,20000,20020,120
28/06/2010,14:51:00,20015,20035,20010,20030,41
28/06/2010,14:52:00,20035,20045,20015,20045,57
28/06/2010,14:53:00,20045,20050,20005,20005,116
28/06/2010,14:54:00,20005,20055,20000,20040,71
28/06/2010,14:55:00,20040,20040,20025,20030,35
28/06/2010,14:56:00,20030,20035,20020,20025,40
28/06/2010,14:57:00,20035,20055,20035,20050,36
28/06/2010,14:58:00,20050,20050,20040,20050,24
28/06/2010,14:59:00,20055,20060,20025,20025,66
28/06/2010,15:00:00,20035,20050,20025,20050,27
28/06/2010,15:01:00,20045,20065,20045,20065,10
28/06/2010,15:02:00,20060,20065,20055,20060,20
28/06/2010,15:03:00,20060,20065,20060,20065,5
28/06/2010,15:04:00,20060,20065,20060,20065,6
28/06/2010,15:05:00,20065,20065,20050,20055,21
28/06/2010,15:06:00,20060,20075,20060,20065,22
28/06/2010,15:07:00,20070,20070,20050,20050,20
28/06/2010,15:08:00,20050,20055,20040,20040,20
28/06/2010,15:09:00,20040,20050,20035,20050,19
28/06/2010,15:10:00,20050,20070,20050,20055,45
28/06/2010,15:11:00,20060,20070,20060,20070,5
28/06/2010,15:12:00,20070,20070,20060,20060,19
28/06/2010,15:13:00,20065,20070,20065,20065,6
28/06/2010,15:14:00,20065,20080,20065,20080,21
28/06/2010,15:15:00,20080,20090,20080,20085,17
28/06/2010,15:16:00,20085,20085,20080,20080,6
28/06/2010,15:17:00,20090,20090,20085,20085,2
28/06/2010,15:18:00,20090,20090,20080,20080,21
28/06/2010,15:19:00,20075,20075,20075,20075,11
28/06/2010,15:20:00,20080,20090,20080,20085,7
28/06/2010,15:21:00,20090,20100,20085,20085,26
28/06/2010,15:22:00,20090,20090,20090,20090,12
28/06/2010,15:23:00,20090,20090,20085,20085,7
28/06/2010,15:24:00,20090,20090,20090,20090,2
28/06/2010,15:25:00,20085,20090,20085,20085,10
28/06/2010,15:26:00,20085,20085,20085,20085,3
28/06/2010,15:27:00,20080,20080,20080,20080,9
28/06/2010,15:28:00,20075,20085,20075,20085,10
28/06/2010,15:30:00,20080,20090,20070,20080,42
28/06/2010,15:31:00,20080,20095,20080,20090,17
28/06/2010,15:32:00,20095,20095,20050,20065,71
28/06/2010,15:33:00,20065,20065,20045,20050,46
28/06/2010,15:34:00,20045,20050,20035,20035,24
28/06/2010,15:35:00,20040,20060,20035,20055,44
28/06/2010,15:36:00,20060,20060,20040,20040,18
28/06/2010,15:37:00,20040,20055,20030,20035,33
28/06/2010,15:38:00,20030,20035,20015,20020,46
28/06/2010,15:39:00,20020,20050,20015,20050,33
28/06/2010,15:40:00,20050,20050,20025,20025,42
28/06/2010,15:41:00,20025,20045,20020,20035,46
28/06/2010,15:42:00,20025,20030,20005,20030,65
28/06/2010,15:43:00,20030,20040,20005,20015,73
28/06/2010,15:44:00,20015,20050,20015,20035,43
28/06/2010,15:45:00,20030,20040,20000,20000,82
28/06/2010,15:46:00,19995,20000,19970,19970,132
28/06/2010,15:47:00,19965,19980,19930,19945,192
28/06/2010,15:48:00,19945,19955,19935,19945,72
28/06/2010,15:49:00,19945,19955,19925,19955,104
28/06/2010,15:50:00,19955,19960,19940,19950,71
28/06/2010,15:51:00,19945,19955,19930,19935,34
28/06/2010,15:52:00,19930,19955,19930,19955,36
28/06/2010,15:53:00,19955,19955,19935,19940,47
28/06/2010,15:54:00,19935,19940,19930,19930,43
28/06/2010,15:55:00,19935,19935,19885,19890,103
28/06/2010,15:56:00,19885,19895,19875,19895,84
28/06/2010,15:57:00,19890,19910,19885,19900,48
28/06/2010,15:58:00,19900,19915,19895,19915,36
28/06/2010,15:59:00,19910,19920,19900,19915,47
28/06/2010,16:00:00,19915,19915,19865,19875,184
28/06/2010,16:01:00,19880,19900,19875,19880,92
28/06/2010,16:02:00,19875,19910,19875,19905,39
28/06/2010,16:03:00,19900,19925,19895,19925,64
28/06/2010,16:04:00,19920,19925,19910,19915,14
28/06/2010,16:05:00,19910,19925,19905,19905,39
28/06/2010,16:06:00,19900,19905,19875,19885,113
28/06/2010,16:07:00,19885,19885,19840,19855,141
28/06/2010,16:08:00,19855,19880,19850,19880,89
28/06/2010,16:09:00,19875,19880,19855,19870,83
28/06/2010,16:10:00,19870,19880,19865,19875,283
28/06/2010,16:11:00,19880,19880,19855,19865,33
28/06/2010,16:12:00,19870,19895,19870,19875,35
28/06/2010,16:13:00,19875,19895,19875,19895,20
28/06/2010,16:14:00,19895,19905,19890,19895,53
28/06/2010,16:15:00,19895,19915,19885,19915,29
28/06/2010,16:16:00,19910,19915,19890,19900,57
28/06/2010,16:17:00,19900,19915,19885,19915,45
28/06/2010,16:18:00,19915,19915,19890,19895,32
28/06/2010,16:19:00,19895,19895,19885,19895,23
28/06/2010,16:20:00,19890,19920,19890,19905,52
28/06/2010,16:21:00,19900,19910,19900,19905,15
28/06/2010,16:22:00,19915,19930,19910,19925,35
28/06/2010,16:23:00,19925,19950,19925,19940,58
28/06/2010,16:24:00,19940,19950,19935,19945,31
28/06/2010,16:25:00,19940,19985,19940,19975,87
28/06/2010,16:26:00,19980,19990,19970,19975,95
28/06/2010,16:27:00,19975,19990,19955,19960,54
28/06/2010,16:28:00,19960,19960,19950,19950,12
28/06/2010,16:29:00,19950,19970,19950,19970,20
28/06/2010,16:30:00,19970,19980,19940,19975,151
28/06/2010,16:31:00,19975,19980,19950,19950,42
28/06/2010,16:32:00,19955,19955,19935,19935,32
28/06/2010,16:33:00,19930,19935,19905,19910,51
28/06/2010,16:34:00,19915,19930,19905,19915,62
28/06/2010,16:35:00,19915,19915,19885,19910,57
28/06/2010,16:36:00,19905,19910,19880,19895,41
28/06/2010,16:37:00,19895,19920,19895,19905,25
28/06/2010,16:38:00,19915,19920,19905,19905,28
28/06/2010,16:39:00,19895,19900,19875,19885,57
28/06/2010,16:40:00,19885,19910,19880,19910,38
28/06/2010,16:41:00,19910,19935,19910,19915,51
28/06/2010,16:42:00,19920,19935,19915,19930,15
28/06/2010,16:43:00,19930,19930,19905,19910,23
28/06/2010,16:44:00,19910,19920,19905,19905,43
28/06/2010,16:45:00,19905,19910,19895,19910,30
28/06/2010,16:46:00,19915,19925,19900,19925,48
28/06/2010,16:47:00,19930,19970,19915,19965,53
28/06/2010,16:48:00,19965,19970,19940,19960,58
28/06/2010,16:49:00,19965,19965,19950,19950,29
28/06/2010,16:50:00,19950,19970,19940,19970,30
28/06/2010,16:51:00,19970,19970,19960,19965,13
28/06/2010,16:52:00,19965,19970,19960,19970,12
28/06/2010,16:53:00,19960,19985,19960,19970,47
28/06/2010,16:54:00,19965,19985,19965,19985,32
28/06/2010,16:55:00,19985,20005,19985,19990,99
28/06/2010,16:56:00,19995,20000,19975,19985,38
28/06/2010,16:57:00,19990,20000,19990,20000,34
28/06/2010,16:58:00,20000,20005,19990,20000,34
28/06/2010,16:59:00,20000,20050,19995,20050,142
28/06/2010,17:00:00,20050,20070,20045,20065,250
28/06/2010,17:01:00,20065,20085,20065,20085,115
28/06/2010,17:02:00,20080,20100,20065,20080,136
28/06/2010,17:03:00,20075,20095,20065,20070,76
28/06/2010,17:04:00,20070,20130,20070,20115,157
28/06/2010,17:05:00,20125,20150,20120,20130,125
28/06/2010,17:06:00,20130,20140,20120,20125,80
28/06/2010,17:07:00,20130,20145,20130,20140,59
28/06/2010,17:08:00,20140,20160,20135,20135,63
28/06/2010,17:09:00,20140,20140,20120,20125,53
28/06/2010,17:10:00,20125,20155,20125,20135,120
28/06/2010,17:11:00,20135,20150,20130,20135,48
28/06/2010,17:12:00,20130,20140,20120,20120,43
28/06/2010,17:13:00,20125,20140,20115,20140,57
28/06/2010,17:14:00,20140,20150,20125,20125,89
28/06/2010,17:15:00,20130,20140,20125,20130,23
28/06/2010,17:16:00,20130,20135,20105,20105,32
28/06/2010,17:17:00,20105,20110,20085,20085,57
28/06/2010,17:18:00,20090,20100,20085,20095,21
28/06/2010,17:19:00,20085,20090,20075,20090,48
28/06/2010,17:20:00,20090,20090,20080,20080,18
28/06/2010,17:21:00,20075,20090,20075,20090,44
28/06/2010,17:22:00,20095,20100,20095,20100,18
28/06/2010,17:23:00,20095,20100,20080,20080,32
28/06/2010,17:24:00,20080,20095,20080,20095,54
28/06/2010,17:25:00,20090,20105,20090,20105,35
28/06/2010,17:26:00,20105,20115,20090,20105,60
28/06/2010,17:27:00,20110,20125,20110,20125,27
28/06/2010,17:28:00,20125,20135,20110,20135,52
28/06/2010,17:29:00,20140,20150,20110,20140,214
28/06/2010,17:30:00,20135,20180,20135,20165,163
28/06/2010,17:31:00,20170,20170,20150,20155,31
28/06/2010,17:32:00,20160,20170,20145,20155,72
28/06/2010,17:33:00,20160,20165,20155,20155,21
28/06/2010,17:34:00,20155,20165,20150,20160,59
28/06/2010,17:35:00,20160,20170,20155,20170,30
28/06/2010,17:36:00,20175,20180,20170,20170,37
28/06/2010,17:37:00,20170,20180,20170,20175,15
28/06/2010,17:38:00,20175,20175,20170,20170,10
28/06/2010,17:39:00,20165,20195,20165,20185,49