DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
29/06/2010,09:00:00,19820,19855,19790,19835,197
29/06/2010,09:01:00,19820,19835,19805,19820,191
29/06/2010,09:02:00,19820,19820,19800,19805,98
29/06/2010,09:03:00,19805,19825,19800,19810,140
29/06/2010,09:04:00,19810,19820,19805,19805,62
29/06/2010,09:05:00,19805,19830,19800,19820,133
29/06/2010,09:06:00,19815,19830,19810,19815,98
29/06/2010,09:07:00,19815,19820,19750,19770,296
29/06/2010,09:08:00,19765,19790,19765,19780,70
29/06/2010,09:09:00,19780,19780,19765,19770,123
29/06/2010,09:10:00,19770,19775,19760,19765,35
29/06/2010,09:11:00,19770,19785,19765,19780,47
29/06/2010,09:12:00,19780,19785,19755,19765,100
29/06/2010,09:13:00,19760,19800,19750,19785,114
29/06/2010,09:14:00,19775,19790,19775,19780,49
29/06/2010,09:15:00,19790,19815,19790,19815,85
29/06/2010,09:16:00,19810,19825,19800,19820,59
29/06/2010,09:17:00,19805,19825,19805,19815,53
29/06/2010,09:18:00,19815,19825,19815,19825,24
29/06/2010,09:19:00,19825,19830,19810,19825,41
29/06/2010,09:20:00,19820,19820,19805,19805,35
29/06/2010,09:21:00,19805,19810,19800,19810,23
29/06/2010,09:22:00,19810,19840,19810,19835,62
29/06/2010,09:23:00,19835,19845,19830,19845,28
29/06/2010,09:24:00,19840,19840,19825,19835,34
29/06/2010,09:25:00,19835,19845,19830,19840,29
29/06/2010,09:26:00,19845,19870,19825,19835,165
29/06/2010,09:27:00,19835,19835,19815,19825,42
29/06/2010,09:28:00,19820,19820,19805,19820,45
29/06/2010,09:29:00,19815,19820,19805,19805,54
29/06/2010,09:30:00,19815,19815,19675,19710,752
29/06/2010,09:31:00,19710,19740,19705,19710,234
29/06/2010,09:32:00,19705,19710,19660,19665,184
29/06/2010,09:33:00,19660,19690,19660,19675,131
29/06/2010,09:34:00,19675,19695,19670,19695,47
29/06/2010,09:35:00,19690,19695,19680,19695,63
29/06/2010,09:36:00,19690,19690,19665,19690,85
29/06/2010,09:37:00,19690,19710,19690,19695,91
29/06/2010,09:38:00,19690,19700,19690,19700,26
29/06/2010,09:39:00,19705,19710,19670,19675,115
29/06/2010,09:40:00,19675,19680,19550,19615,542
29/06/2010,09:41:00,19620,19645,19615,19640,94
29/06/2010,09:42:00,19640,19670,19625,19670,97
29/06/2010,09:43:00,19670,19680,19650,19655,65
29/06/2010,09:44:00,19650,19665,19645,19660,47
29/06/2010,09:45:00,19660,19685,19655,19670,64
29/06/2010,09:46:00,19670,19680,19670,19670,36
29/06/2010,09:47:00,19670,19670,19645,19665,67
29/06/2010,09:48:00,19665,19665,19630,19640,87
29/06/2010,09:49:00,19645,19670,19640,19670,72
29/06/2010,09:50:00,19670,19680,19665,19670,24
29/06/2010,09:51:00,19665,19710,19665,19710,67
29/06/2010,09:52:00,19710,19725,19705,19720,80
29/06/2010,09:53:00,19715,19720,19690,19690,47
29/06/2010,09:54:00,19695,19710,19690,19705,24
29/06/2010,09:55:00,19705,19710,19700,19705,32
29/06/2010,09:56:00,19710,19710,19700,19700,18
29/06/2010,09:57:00,19700,19700,19685,19685,47
29/06/2010,09:58:00,19685,19685,19640,19645,90
29/06/2010,09:59:00,19650,19670,19635,19665,87
29/06/2010,10:00:00,19660,19660,19635,19635,100
29/06/2010,10:01:00,19650,19685,19650,19670,65
29/06/2010,10:02:00,19670,19710,19670,19710,70
29/06/2010,10:03:00,19700,19700,19685,19690,45
29/06/2010,10:04:00,19690,19715,19690,19700,27
29/06/2010,10:05:00,19705,19705,19675,19675,34
29/06/2010,10:06:00,19675,19695,19655,19675,64
29/06/2010,10:07:00,19670,19680,19655,19675,46
29/06/2010,10:08:00,19680,19680,19670,19680,20
29/06/2010,10:09:00,19675,19680,19665,19670,26
29/06/2010,10:10:00,19660,19695,19660,19685,51
29/06/2010,10:11:00,19690,19700,19685,19690,54
29/06/2010,10:12:00,19685,19685,19665,19665,39
29/06/2010,10:13:00,19665,19665,19610,19625,191
29/06/2010,10:14:00,19625,19645,19620,19640,73
29/06/2010,10:15:00,19635,19635,19610,19625,58
29/06/2010,10:16:00,19620,19640,19610,19635,53
29/06/2010,10:17:00,19635,19640,19620,19635,30
29/06/2010,10:18:00,19635,19635,19625,19630,13
29/06/2010,10:19:00,19635,19635,19630,19630,18
29/06/2010,10:20:00,19630,19630,19595,19595,70
29/06/2010,10:21:00,19595,19635,19595,19630,58
29/06/2010,10:22:00,19630,19635,19630,19630,17
29/06/2010,10:23:00,19625,19625,19600,19605,52
29/06/2010,10:24:00,19600,19620,19580,19595,92
29/06/2010,10:25:00,19595,19605,19580,19580,78
29/06/2010,10:26:00,19585,19590,19580,19590,96
29/06/2010,10:27:00,19595,19610,19595,19605,40
29/06/2010,10:28:00,19605,19605,19530,19530,191
29/06/2010,10:29:00,19535,19570,19535,19570,90
29/06/2010,10:30:00,19570,19590,19555,19580,56
29/06/2010,10:31:00,19580,19580,19570,19580,29
29/06/2010,10:32:00,19595,19595,19570,19585,41
29/06/2010,10:33:00,19580,19585,19575,19575,33
29/06/2010,10:34:00,19580,19600,19580,19590,38
29/06/2010,10:35:00,19595,19595,19590,19595,17
29/06/2010,10:36:00,19595,19600,19595,19595,44
29/06/2010,10:37:00,19595,19595,19590,19590,23
29/06/2010,10:38:00,19585,19585,19575,19580,50
29/06/2010,10:39:00,19580,19585,19575,19575,32
29/06/2010,10:40:00,19575,19590,19575,19590,24
29/06/2010,10:41:00,19590,19590,19585,19590,13
29/06/2010,10:42:00,19590,19590,19570,19570,25
29/06/2010,10:43:00,19570,19580,19570,19580,10
29/06/2010,10:44:00,19585,19595,19580,19595,16
29/06/2010,10:45:00,19595,19610,19590,19605,45
29/06/2010,10:46:00,19605,19605,19595,19600,14
29/06/2010,10:47:00,19605,19605,19595,19595,24
29/06/2010,10:48:00,19595,19605,19595,19605,16
29/06/2010,10:49:00,19610,19620,19610,19610,29
29/06/2010,10:50:00,19610,19610,19605,19605,3
29/06/2010,10:51:00,19595,19595,19590,19590,25
29/06/2010,10:52:00,19595,19600,19595,19600,15
29/06/2010,10:53:00,19595,19610,19595,19610,9
29/06/2010,10:54:00,19605,19610,19600,19610,9
29/06/2010,10:55:00,19615,19620,19605,19620,33
29/06/2010,10:56:00,19625,19625,19615,19615,12
29/06/2010,10:57:00,19620,19620,19610,19615,23
29/06/2010,10:58:00,19615,19615,19605,19605,6
29/06/2010,10:59:00,19605,19615,19595,19610,62
29/06/2010,11:00:00,19605,19625,19605,19625,18
29/06/2010,11:01:00,19625,19630,19620,19620,15
29/06/2010,11:02:00,19620,19625,19620,19625,5
29/06/2010,11:03:00,19625,19635,19615,19635,32
29/06/2010,11:04:00,19630,19640,19630,19635,25
29/06/2010,11:05:00,19635,19650,19635,19650,36
29/06/2010,11:06:00,19655,19660,19650,19650,22
29/06/2010,11:07:00,19655,19665,19655,19665,20
29/06/2010,11:08:00,19670,19675,19665,19675,37
29/06/2010,11:09:00,19675,19675,19660,19660,12
29/06/2010,11:10:00,19660,19665,19660,19665,9
29/06/2010,11:11:00,19665,19685,19665,19685,25
29/06/2010,11:12:00,19680,19680,19665,19665,10
29/06/2010,11:13:00,19670,19670,19660,19660,16
29/06/2010,11:14:00,19665,19665,19660,19660,14
29/06/2010,11:15:00,19665,19665,19615,19615,54
29/06/2010,11:16:00,19610,19630,19605,19625,39
29/06/2010,11:17:00,19620,19620,19595,19605,29
29/06/2010,11:18:00,19605,19605,19595,19605,20
29/06/2010,11:19:00,19595,19615,19595,19610,19
29/06/2010,11:20:00,19610,19625,19595,19595,25
29/06/2010,11:21:00,19595,19610,19590,19595,25
29/06/2010,11:22:00,19590,19590,19560,19565,59
29/06/2010,11:23:00,19570,19585,19565,19565,20
29/06/2010,11:24:00,19565,19590,19555,19575,59
29/06/2010,11:25:00,19575,19580,19575,19575,7
29/06/2010,11:26:00,19570,19580,19570,19580,14
29/06/2010,11:27:00,19585,19600,19585,19600,34
29/06/2010,11:28:00,19595,19595,19585,19585,18
29/06/2010,11:29:00,19590,19590,19575,19580,8
29/06/2010,11:30:00,19585,19585,19580,19580,18
29/06/2010,11:31:00,19585,19590,19580,19590,13
29/06/2010,11:32:00,19585,19595,19570,19590,19
29/06/2010,11:33:00,19590,19590,19590,19590,2
29/06/2010,11:34:00,19595,19605,19595,19600,11
29/06/2010,11:35:00,19605,19605,19595,19605,9
29/06/2010,11:36:00,19605,19615,19600,19600,34
29/06/2010,11:37:00,19600,19605,19600,19600,8
29/06/2010,11:38:00,19595,19595,19575,19585,19
29/06/2010,11:39:00,19590,19615,19590,19605,25
29/06/2010,11:40:00,19605,19605,19595,19600,14
29/06/2010,11:41:00,19605,19610,19605,19610,10
29/06/2010,11:42:00,19600,19600,19600,19600,4
29/06/2010,11:43:00,19600,19620,19600,19615,16
29/06/2010,11:44:00,19605,19610,19605,19605,11
29/06/2010,11:45:00,19600,19605,19600,19600,5
29/06/2010,11:46:00,19600,19600,19600,19600,2
29/06/2010,11:47:00,19590,19590,19575,19580,8
29/06/2010,11:48:00,19580,19580,19565,19580,27
29/06/2010,11:49:00,19570,19580,19570,19575,10
29/06/2010,11:50:00,19580,19580,19575,19580,3
29/06/2010,11:51:00,19585,19585,19580,19585,11
29/06/2010,11:52:00,19585,19595,19585,19595,15
29/06/2010,11:53:00,19595,19595,19590,19595,8
29/06/2010,11:54:00,19600,19605,19595,19595,14
29/06/2010,11:55:00,19605,19605,19585,19585,13
29/06/2010,11:56:00,19590,19595,19590,19590,21
29/06/2010,11:57:00,19585,19590,19585,19585,21
29/06/2010,11:58:00,19580,19590,19570,19590,34
29/06/2010,11:59:00,19585,19605,19585,19595,14
29/06/2010,12:00:00,19600,19600,19585,19590,14
29/06/2010,12:01:00,19595,19595,19590,19590,7
29/06/2010,12:02:00,19590,19590,19585,19585,7
29/06/2010,12:03:00,19575,19590,19575,19590,9
29/06/2010,12:04:00,19590,19590,19585,19585,5
29/06/2010,12:05:00,19585,19590,19585,19590,9
29/06/2010,12:06:00,19590,19595,19575,19580,21
29/06/2010,12:07:00,19575,19585,19575,19580,7
29/06/2010,12:08:00,19580,19580,19570,19580,23
29/06/2010,12:09:00,19575,19575,19565,19570,9
29/06/2010,12:10:00,19575,19590,19575,19585,16
29/06/2010,12:11:00,19580,19580,19580,19580,4
29/06/2010,12:12:00,19585,19585,19575,19575,21
29/06/2010,12:13:00,19575,19575,19570,19570,3
29/06/2010,12:14:00,19575,19585,19575,19585,14
29/06/2010,12:15:00,19590,19590,19585,19585,5
29/06/2010,12:16:00,19585,19595,19575,19595,75
29/06/2010,12:17:00,19595,19610,19595,19595,24
29/06/2010,12:18:00,19590,19590,19590,19590,4
29/06/2010,12:19:00,19590,19590,19575,19580,13
29/06/2010,12:20:00,19590,19595,19580,19580,7
29/06/2010,12:21:00,19585,19585,19560,19570,26
29/06/2010,12:22:00,19575,19590,19575,19590,28
29/06/2010,12:23:00,19580,19585,19580,19585,3
29/06/2010,12:24:00,19575,19590,19575,19590,14
29/06/2010,12:25:00,19585,19585,19580,19580,7
29/06/2010,12:26:00,19570,19570,19570,19570,12
29/06/2010,12:28:00,19575,19580,19575,19580,5
29/06/2010,12:29:00,19585,19600,19585,19590,27
29/06/2010,12:30:00,19595,19595,19575,19580,14
29/06/2010,12:31:00,19575,19580,19575,19580,6
29/06/2010,12:32:00,19575,19575,19575,19575,5
29/06/2010,12:33:00,19580,19600,19580,19595,25
29/06/2010,12:34:00,19590,19590,19590,19590,8
29/06/2010,12:35:00,19590,19590,19590,19590,1
29/06/2010,12:36:00,19595,19595,19595,19595,1
29/06/2010,12:38:00,19600,19600,19595,19600,3
29/06/2010,12:40:00,19595,19600,19590,19600,5
29/06/2010,12:42:00,19600,19600,19600,19600,3
29/06/2010,12:43:00,19600,19600,19595,19600,9
29/06/2010,12:44:00,19605,19605,19605,19605,9
29/06/2010,12:45:00,19610,19615,19610,19610,4
29/06/2010,12:46:00,19610,19610,19610,19610,1
29/06/2010,12:47:00,19605,19605,19595,19605,42
29/06/2010,12:48:00,19605,19605,19600,19600,14
29/06/2010,12:49:00,19605,19610,19605,19610,10
29/06/2010,12:50:00,19610,19610,19610,19610,10
29/06/2010,12:51:00,19600,19605,19600,19605,2
29/06/2010,12:52:00,19605,19605,19595,19595,6
29/06/2010,12:53:00,19590,19590,19590,19590,1
29/06/2010,12:54:00,19595,19605,19595,19605,6
29/06/2010,12:55:00,19610,19610,19600,19600,10
29/06/2010,12:56:00,19610,19610,19610,19610,6
29/06/2010,12:57:00,19605,19605,19600,19600,2
29/06/2010,12:58:00,19605,19605,19600,19600,6
29/06/2010,12:59:00,19595,19595,19595,19595,1
29/06/2010,13:00:00,19595,19595,19595,19595,2
29/06/2010,13:01:00,19590,19590,19580,19580,26
29/06/2010,13:03:00,19580,19585,19580,19585,22
29/06/2010,13:04:00,19580,19580,19575,19575,4
29/06/2010,13:05:00,19575,19585,19575,19585,22
29/06/2010,13:06:00,19590,19590,19580,19585,3
29/06/2010,13:07:00,19585,19585,19575,19575,8
29/06/2010,13:08:00,19575,19580,19575,19580,9
29/06/2010,13:09:00,19580,19585,19580,19585,7
29/06/2010,13:10:00,19585,19590,19585,19585,17
29/06/2010,13:11:00,19590,19590,19580,19580,2
29/06/2010,13:12:00,19580,19585,19580,19580,14
29/06/2010,13:13:00,19580,19580,19575,19580,10
29/06/2010,13:14:00,19580,19605,19580,19595,64
29/06/2010,13:15:00,19600,19605,19595,19605,23
29/06/2010,13:16:00,19595,19605,19595,19595,13
29/06/2010,13:17:00,19600,19600,19595,19595,3
29/06/2010,13:18:00,19590,19590,19570,19570,22
29/06/2010,13:19:00,19575,19580,19570,19580,17
29/06/2010,13:20:00,19580,19585,19580,19580,11
29/06/2010,13:21:00,19575,19580,19570,19570,7
29/06/2010,13:22:00,19565,19570,19555,19555,36
29/06/2010,13:23:00,19560,19560,19500,19500,189
29/06/2010,13:24:00,19505,19515,19500,19515,55
29/06/2010,13:25:00,19515,19540,19510,19540,45
29/06/2010,13:26:00,19540,19540,19525,19540,30
29/06/2010,13:27:00,19540,19550,19540,19540,21
29/06/2010,13:28:00,19540,19560,19540,19560,13
29/06/2010,13:29:00,19560,19570,19555,19555,21
29/06/2010,13:30:00,19560,19560,19535,19535,41
29/06/2010,13:31:00,19535,19540,19535,19540,35
29/06/2010,13:32:00,19535,19540,19510,19510,15
29/06/2010,13:33:00,19515,19530,19505,19505,30
29/06/2010,13:34:00,19515,19520,19505,19505,24
29/06/2010,13:35:00,19505,19525,19505,19525,14
29/06/2010,13:36:00,19525,19530,19525,19525,10
29/06/2010,13:37:00,19520,19520,19505,19515,29
29/06/2010,13:38:00,19520,19525,19515,19525,32
29/06/2010,13:39:00,19525,19525,19520,19520,6
29/06/2010,13:40:00,19520,19520,19505,19505,13
29/06/2010,13:41:00,19510,19520,19510,19515,13
29/06/2010,13:42:00,19525,19525,19520,19520,4
29/06/2010,13:43:00,19525,19525,19515,19520,5
29/06/2010,13:44:00,19520,19520,19480,19485,54
29/06/2010,13:45:00,19485,19495,19465,19490,78
29/06/2010,13:46:00,19495,19520,19495,19510,41
29/06/2010,13:47:00,19515,19515,19510,19510,13
29/06/2010,13:48:00,19510,19525,19505,19525,21
29/06/2010,13:49:00,19520,19525,19520,19520,10
29/06/2010,13:50:00,19525,19535,19525,19535,24
29/06/2010,13:51:00,19530,19530,19530,19530,9
29/06/2010,13:52:00,19535,19535,19520,19525,38
29/06/2010,13:53:00,19525,19530,19525,19530,4
29/06/2010,13:54:00,19530,19535,19530,19535,4
29/06/2010,13:55:00,19540,19550,19540,19550,21
29/06/2010,13:56:00,19550,19560,19550,19550,24
29/06/2010,13:57:00,19555,19555,19555,19555,15
29/06/2010,13:58:00,19555,19555,19540,19545,21
29/06/2010,13:59:00,19545,19545,19545,19545,2
29/06/2010,14:00:00,19550,19560,19550,19560,26
29/06/2010,14:01:00,19560,19565,19545,19555,30
29/06/2010,14:02:00,19550,19550,19550,19550,2
29/06/2010,14:03:00,19550,19550,19535,19540,15
29/06/2010,14:04:00,19545,19555,19545,19555,12
29/06/2010,14:05:00,19555,19560,19555,19555,22
29/06/2010,14:06:00,19555,19560,19555,19560,10
29/06/2010,14:07:00,19565,19565,19560,19560,17
29/06/2010,14:08:00,19560,19560,19560,19560,7
29/06/2010,14:09:00,19560,19560,19560,19560,1
29/06/2010,14:10:00,19565,19565,19540,19545,19
29/06/2010,14:11:00,19545,19545,19540,19540,10
29/06/2010,14:12:00,19540,19545,19540,19545,10
29/06/2010,14:13:00,19550,19550,19545,19545,11
29/06/2010,14:14:00,19545,19550,19545,19550,3
29/06/2010,14:15:00,19550,19555,19550,19555,5
29/06/2010,14:16:00,19550,19550,19545,19545,9
29/06/2010,14:18:00,19555,19555,19555,19555,6
29/06/2010,14:19:00,19555,19565,19555,19565,13
29/06/2010,14:20:00,19570,19580,19570,19570,26
29/06/2010,14:21:00,19575,19575,19575,19575,3
29/06/2010,14:22:00,19580,19580,19570,19570,13
29/06/2010,14:23:00,19575,19575,19565,19575,10
29/06/2010,14:24:00,19565,19565,19565,19565,2
29/06/2010,14:25:00,19565,19575,19565,19575,4
29/06/2010,14:26:00,19565,19565,19560,19565,7
29/06/2010,14:27:00,19560,19570,19560,19570,7
29/06/2010,14:28:00,19565,19570,19565,19570,6
29/06/2010,14:29:00,19570,19570,19570,19570,1
29/06/2010,14:30:00,19570,19580,19570,19580,18
29/06/2010,14:31:00,19585,19600,19585,19595,64
29/06/2010,14:32:00,19595,19595,19580,19585,14
29/06/2010,14:33:00,19590,19595,19585,19585,18
29/06/2010,14:34:00,19590,19595,19590,19595,4
29/06/2010,14:35:00,19590,19625,19590,19605,55
29/06/2010,14:36:00,19610,19615,19595,19595,27
29/06/2010,14:37:00,19595,19600,19590,19590,27
29/06/2010,14:38:00,19590,19590,19585,19590,8
29/06/2010,14:39:00,19590,19590,19585,19585,14
29/06/2010,14:40:00,19580,19580,19560,19560,24
29/06/2010,14:41:00,19565,19565,19565,19565,15
29/06/2010,14:42:00,19570,19570,19545,19555,32
29/06/2010,14:43:00,19555,19580,19555,19575,18
29/06/2010,14:44:00,19570,19580,19570,19580,12
29/06/2010,14:45:00,19580,19595,19580,19585,31
29/06/2010,14:46:00,19595,19610,19595,19610,15
29/06/2010,14:47:00,19615,19615,19605,19615,17
29/06/2010,14:48:00,19605,19605,19595,19600,22
29/06/2010,14:49:00,19600,19615,19600,19615,16
29/06/2010,14:50:00,19610,19615,19610,19615,13
29/06/2010,14:51:00,19620,19635,19615,19620,43
29/06/2010,14:52:00,19620,19620,19615,19615,9
29/06/2010,14:53:00,19620,19620,19615,19620,7
29/06/2010,14:54:00,19615,19620,19595,19595,22
29/06/2010,14:55:00,19590,19595,19565,19590,53
29/06/2010,14:56:00,19585,19595,19580,19585,17
29/06/2010,14:57:00,19585,19590,19585,19590,13
29/06/2010,14:58:00,19590,19590,19580,19585,14
29/06/2010,14:59:00,19580,19585,19580,19585,3
29/06/2010,15:00:00,19590,19650,19590,19645,101
29/06/2010,15:01:00,19645,19645,19625,19630,37
29/06/2010,15:02:00,19640,19650,19630,19630,30
29/06/2010,15:03:00,19625,19635,19620,19620,20
29/06/2010,15:04:00,19615,19615,19565,19580,59
29/06/2010,15:05:00,19580,19605,19575,19585,48
29/06/2010,15:06:00,19595,19605,19580,19580,59
29/06/2010,15:07:00,19585,19585,19570,19575,16
29/06/2010,15:08:00,19575,19575,19570,19570,10
29/06/2010,15:09:00,19570,19570,19545,19545,37
29/06/2010,15:10:00,19545,19565,19545,19565,35
29/06/2010,15:11:00,19565,19570,19565,19570,17
29/06/2010,15:12:00,19570,19575,19565,19575,13
29/06/2010,15:13:00,19575,19595,19565,19565,17
29/06/2010,15:14:00,19575,19580,19560,19560,12
29/06/2010,15:15:00,19555,19560,19545,19560,30
29/06/2010,15:16:00,19575,19575,19560,19565,4
29/06/2010,15:17:00,19565,19570,19565,19570,11
29/06/2010,15:18:00,19575,19575,19570,19570,5
29/06/2010,15:19:00,19570,19575,19570,19575,8
29/06/2010,15:20:00,19570,19610,19570,19600,26
29/06/2010,15:21:00,19590,19595,19585,19595,13
29/06/2010,15:22:00,19590,19590,19580,19590,12
29/06/2010,15:23:00,19595,19595,19580,19585,7
29/06/2010,15:24:00,19585,19600,19585,19595,18
29/06/2010,15:25:00,19595,19595,19585,19585,16
29/06/2010,15:26:00,19585,19585,19570,19570,9
29/06/2010,15:27:00,19570,19575,19570,19575,11
29/06/2010,15:28:00,19580,19590,19580,19590,6
29/06/2010,15:29:00,19585,19595,19585,19595,3
29/06/2010,15:30:00,19585,19595,19560,19580,57
29/06/2010,15:31:00,19580,19585,19565,19570,45
29/06/2010,15:32:00,19560,19560,19520,19525,66
29/06/2010,15:33:00,19530,19545,19515,19520,83
29/06/2010,15:34:00,19520,19555,19515,19550,57
29/06/2010,15:35:00,19550,19555,19520,19520,50
29/06/2010,15:36:00,19525,19570,19525,19570,82
29/06/2010,15:37:00,19575,19575,19545,19565,47
29/06/2010,15:38:00,19570,19570,19545,19545,25
29/06/2010,15:39:00,19540,19545,19500,19535,99
29/06/2010,15:40:00,19535,19535,19480,19480,102
29/06/2010,15:41:00,19480,19510,19480,19490,56
29/06/2010,15:42:00,19495,19510,19490,19505,30
29/06/2010,15:43:00,19500,19515,19480,19515,41
29/06/2010,15:44:00,19515,19515,19500,19500,43
29/06/2010,15:45:00,19495,19540,19485,19520,87
29/06/2010,15:46:00,19520,19520,19490,19505,60
29/06/2010,15:47:00,19510,19510,19445,19450,207
29/06/2010,15:48:00,19445,19470,19440,19455,113
29/06/2010,15:49:00,19455,19470,19435,19450,57
29/06/2010,15:50:00,19445,19455,19410,19455,106
29/06/2010,15:51:00,19460,19465,19445,19460,76
29/06/2010,15:52:00,19460,19460,19440,19460,66
29/06/2010,15:53:00,19455,19470,19450,19450,51
29/06/2010,15:54:00,19450,19455,19435,19440,80
29/06/2010,15:55:00,19440,19445,19420,19430,66
29/06/2010,15:56:00,19430,19450,19425,19450,58
29/06/2010,15:57:00,19445,19460,19435,19455,33
29/06/2010,15:58:00,19455,19455,19435,19445,76
29/06/2010,15:59:00,19445,19490,19445,19445,64
29/06/2010,16:00:00,19445,19450,19315,19370,388
29/06/2010,16:01:00,19360,19375,19330,19365,146
29/06/2010,16:02:00,19370,19420,19365,19405,106
29/06/2010,16:03:00,19400,19420,19360,19380,120
29/06/2010,16:04:00,19390,19395,19335,19345,98
29/06/2010,16:05:00,19345,19350,19315,19345,157
29/06/2010,16:06:00,19340,19365,19325,19365,57
29/06/2010,16:07:00,19370,19385,19355,19360,81
29/06/2010,16:08:00,19355,19395,19345,19380,78
29/06/2010,16:09:00,19385,19405,19380,19390,75
29/06/2010,16:10:00,19390,19410,19385,19410,62
29/06/2010,16:11:00,19415,19425,19395,19405,85
29/06/2010,16:12:00,19410,19410,19390,19400,70
29/06/2010,16:13:00,19400,19420,19395,19415,60
29/06/2010,16:14:00,19420,19435,19380,19400,178
29/06/2010,16:15:00,19395,19395,19335,19335,107
29/06/2010,16:16:00,19340,19365,19335,19365,98
29/06/2010,16:17:00,19360,19365,19310,19315,122
29/06/2010,16:18:00,19320,19335,19310,19335,58
29/06/2010,16:19:00,19335,19355,19335,19345,59
29/06/2010,16:20:00,19340,19345,19315,19330,74
29/06/2010,16:21:00,19325,19345,19325,19335,42
29/06/2010,16:22:00,19340,19355,19320,19320,88
29/06/2010,16:23:00,19320,19335,19305,19330,73
29/06/2010,16:24:00,19330,19345,19310,19320,62
29/06/2010,16:25:00,19320,19320,19255,19255,172
29/06/2010,16:26:00,19260,19290,19245,19290,117
29/06/2010,16:27:00,19290,19300,19285,19300,57
29/06/2010,16:28:00,19300,19315,19260,19285,76
29/06/2010,16:29:00,19290,19290,19235,19240,117
29/06/2010,16:30:00,19245,19285,19245,19280,83
29/06/2010,16:31:00,19285,19325,19275,19295,95
29/06/2010,16:32:00,19295,19305,19295,19295,24
29/06/2010,16:33:00,19300,19305,19280,19295,53
29/06/2010,16:34:00,19290,19300,19275,19280,29
29/06/2010,16:35:00,19270,19305,19270,19300,70
29/06/2010,16:36:00,19300,19300,19290,19290,27
29/06/2010,16:37:00,19285,19295,19280,19295,40
29/06/2010,16:38:00,19295,19310,19295,19300,39
29/06/2010,16:39:00,19295,19310,19295,19305,13
29/06/2010,16:40:00,19310,19330,19295,19330,54
29/06/2010,16:41:00,19330,19330,19320,19330,42
29/06/2010,16:42:00,19325,19330,19325,19325,19
29/06/2010,16:43:00,19330,19335,19320,19335,39
29/06/2010,16:44:00,19320,19330,19315,19325,31
29/06/2010,16:45:00,19320,19325,19300,19300,65
29/06/2010,16:46:00,19300,19305,19295,19300,25
29/06/2010,16:47:00,19300,19315,19295,19315,35
29/06/2010,16:48:00,19315,19315,19285,19290,94
29/06/2010,16:49:00,19290,19330,19290,19320,74
29/06/2010,16:50:00,19320,19325,19285,19295,58
29/06/2010,16:51:00,19290,19310,19285,19310,46
29/06/2010,16:52:00,19310,19320,19300,19320,27
29/06/2010,16:53:00,19305,19320,19300,19320,29
29/06/2010,16:54:00,19325,19335,19315,19325,40
29/06/2010,16:55:00,19325,19345,19325,19340,37
29/06/2010,16:56:00,19340,19350,19320,19345,68
29/06/2010,16:57:00,19350,19360,19335,19360,74
29/06/2010,16:58:00,19360,19365,19350,19350,58
29/06/2010,16:59:00,19350,19370,19350,19370,41
29/06/2010,17:00:00,19370,19400,19370,19385,181
29/06/2010,17:01:00,19385,19390,19380,19385,52
29/06/2010,17:02:00,19385,19390,19375,19380,29
29/06/2010,17:03:00,19380,19385,19380,19380,36
29/06/2010,17:04:00,19380,19385,19365,19370,36
29/06/2010,17:05:00,19370,19370,19350,19355,50
29/06/2010,17:06:00,19355,19360,19335,19335,40
29/06/2010,17:07:00,19340,19365,19340,19360,48
29/06/2010,17:08:00,19365,19385,19360,19385,124
29/06/2010,17:09:00,19390,19390,19370,19385,52
29/06/2010,17:10:00,19385,19420,19385,19405,136
29/06/2010,17:11:00,19405,19430,19395,19415,110
29/06/2010,17:12:00,19420,19420,19415,19415,31
29/06/2010,17:13:00,19405,19415,19390,19390,67
29/06/2010,17:14:00,19390,19405,19385,19400,48
29/06/2010,17:15:00,19400,19400,19375,19380,34
29/06/2010,17:16:00,19380,19385,19380,19380,28
29/06/2010,17:17:00,19385,19390,19370,19370,36
29/06/2010,17:18:00,19370,19370,19350,19350,79
29/06/2010,17:19:00,19355,19355,19330,19335,59
29/06/2010,17:20:00,19335,19350,19330,19345,57
29/06/2010,17:21:00,19350,19350,19320,19325,39
29/06/2010,17:22:00,19330,19355,19320,19350,81
29/06/2010,17:23:00,19350,19350,19315,19320,49
29/06/2010,17:24:00,19320,19325,19310,19315,71
29/06/2010,17:25:00,19315,19315,19285,19285,101
29/06/2010,17:26:00,19285,19290,19250,19250,157
29/06/2010,17:27:00,19250,19275,19245,19245,140
29/06/2010,17:28:00,19245,19250,19230,19235,187
29/06/2010,17:29:00,19240,19260,19215,19255,204
29/06/2010,17:30:00,19255,19305,19255,19300,207
29/06/2010,17:31:00,19300,19305,19275,19280,72
29/06/2010,17:32:00,19285,19300,19280,19295,63
29/06/2010,17:33:00,19295,19335,19285,19315,151
29/06/2010,17:34:00,19315,19320,19295,19300,86
29/06/2010,17:35:00,19300,19325,19300,19310,65
29/06/2010,17:36:00,19310,19310,19300,19305,39
29/06/2010,17:37:00,19305,19310,19295,19300,42
29/06/2010,17:38:00,19295,19300,19290,19295,36
29/06/2010,17:39:00,19300,19305,19285,19285,42