DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
30/06/2010,09:00:00,19340,19340,19315,19325,137
30/06/2010,09:01:00,19335,19340,19315,19325,74
30/06/2010,09:02:00,19325,19330,19300,19300,73
30/06/2010,09:03:00,19295,19305,19265,19265,89
30/06/2010,09:04:00,19265,19275,19260,19270,103
30/06/2010,09:05:00,19260,19265,19235,19240,167
30/06/2010,09:06:00,19245,19250,19235,19245,125
30/06/2010,09:07:00,19245,19250,19220,19225,72
30/06/2010,09:08:00,19225,19225,19185,19190,159
30/06/2010,09:09:00,19195,19210,19185,19190,124
30/06/2010,09:10:00,19190,19190,19170,19180,120
30/06/2010,09:11:00,19180,19195,19165,19195,109
30/06/2010,09:12:00,19190,19230,19190,19220,125
30/06/2010,09:13:00,19220,19235,19215,19225,78
30/06/2010,09:14:00,19225,19255,19225,19255,84
30/06/2010,09:15:00,19260,19290,19245,19275,114
30/06/2010,09:16:00,19270,19280,19270,19270,61
30/06/2010,09:17:00,19270,19270,19250,19250,63
30/06/2010,09:18:00,19255,19285,19255,19285,91
30/06/2010,09:19:00,19280,19315,19280,19315,65
30/06/2010,09:20:00,19310,19320,19300,19310,46
30/06/2010,09:21:00,19310,19315,19290,19300,73
30/06/2010,09:22:00,19300,19315,19290,19315,38
30/06/2010,09:23:00,19305,19345,19305,19335,156
30/06/2010,09:24:00,19335,19350,19330,19345,107
30/06/2010,09:25:00,19340,19350,19330,19350,62
30/06/2010,09:26:00,19350,19360,19340,19350,82
30/06/2010,09:27:00,19350,19360,19350,19355,17
30/06/2010,09:28:00,19350,19355,19345,19345,44
30/06/2010,09:29:00,19350,19390,19345,19380,117
30/06/2010,09:30:00,19385,19390,19355,19355,60
30/06/2010,09:31:00,19345,19345,19320,19320,41
30/06/2010,09:32:00,19320,19375,19320,19370,68
30/06/2010,09:33:00,19370,19370,19360,19370,33
30/06/2010,09:34:00,19370,19380,19355,19365,40
30/06/2010,09:35:00,19365,19370,19355,19360,15
30/06/2010,09:36:00,19360,19365,19350,19350,15
30/06/2010,09:37:00,19350,19350,19300,19305,82
30/06/2010,09:38:00,19300,19310,19290,19300,46
30/06/2010,09:39:00,19305,19325,19305,19315,28
30/06/2010,09:40:00,19315,19325,19315,19315,17
30/06/2010,09:41:00,19310,19310,19280,19285,37
30/06/2010,09:42:00,19285,19285,19250,19260,68
30/06/2010,09:43:00,19255,19285,19255,19270,55
30/06/2010,09:44:00,19265,19270,19250,19260,35
30/06/2010,09:45:00,19260,19260,19225,19230,110
30/06/2010,09:46:00,19225,19250,19220,19245,68
30/06/2010,09:47:00,19245,19245,19225,19235,26
30/06/2010,09:48:00,19240,19255,19240,19250,19
30/06/2010,09:49:00,19250,19280,19250,19275,44
30/06/2010,09:50:00,19275,19275,19235,19250,104
30/06/2010,09:51:00,19255,19275,19245,19255,108
30/06/2010,09:52:00,19255,19255,19240,19240,19
30/06/2010,09:53:00,19245,19270,19235,19265,26
30/06/2010,09:54:00,19265,19270,19255,19260,13
30/06/2010,09:55:00,19260,19270,19250,19270,20
30/06/2010,09:56:00,19275,19310,19275,19310,55
30/06/2010,09:57:00,19310,19315,19300,19305,29
30/06/2010,09:58:00,19305,19305,19280,19280,63
30/06/2010,09:59:00,19285,19330,19285,19315,78
30/06/2010,10:00:00,19315,19315,19285,19295,65
30/06/2010,10:01:00,19290,19290,19260,19275,73
30/06/2010,10:02:00,19280,19320,19280,19320,108
30/06/2010,10:03:00,19325,19355,19325,19335,115
30/06/2010,10:04:00,19335,19355,19335,19350,27
30/06/2010,10:05:00,19345,19345,19310,19320,75
30/06/2010,10:06:00,19325,19325,19315,19315,32
30/06/2010,10:07:00,19310,19320,19300,19320,42
30/06/2010,10:08:00,19320,19320,19290,19295,49
30/06/2010,10:09:00,19300,19320,19300,19305,42
30/06/2010,10:10:00,19300,19305,19295,19305,39
30/06/2010,10:11:00,19305,19305,19275,19280,33
30/06/2010,10:12:00,19280,19285,19275,19285,24
30/06/2010,10:13:00,19280,19295,19275,19295,51
30/06/2010,10:14:00,19295,19295,19290,19295,14
30/06/2010,10:15:00,19295,19295,19290,19290,7
30/06/2010,10:16:00,19295,19295,19285,19290,20
30/06/2010,10:17:00,19285,19285,19270,19270,34
30/06/2010,10:18:00,19270,19285,19270,19275,26
30/06/2010,10:19:00,19280,19290,19275,19290,20
30/06/2010,10:20:00,19285,19285,19265,19265,34
30/06/2010,10:21:00,19260,19265,19250,19260,38
30/06/2010,10:22:00,19255,19255,19230,19235,66
30/06/2010,10:23:00,19235,19250,19235,19250,28
30/06/2010,10:24:00,19250,19270,19240,19250,44
30/06/2010,10:25:00,19250,19255,19240,19255,15
30/06/2010,10:26:00,19255,19285,19255,19280,37
30/06/2010,10:27:00,19280,19280,19255,19265,50
30/06/2010,10:28:00,19260,19265,19260,19265,19
30/06/2010,10:29:00,19265,19265,19230,19235,36
30/06/2010,10:30:00,19230,19240,19220,19240,54
30/06/2010,10:31:00,19245,19245,19235,19245,15
30/06/2010,10:32:00,19240,19240,19225,19225,32
30/06/2010,10:33:00,19225,19225,19200,19220,81
30/06/2010,10:34:00,19220,19245,19220,19240,21
30/06/2010,10:35:00,19245,19260,19240,19245,29
30/06/2010,10:36:00,19250,19250,19240,19240,24
30/06/2010,10:37:00,19240,19240,19225,19230,41
30/06/2010,10:38:00,19230,19235,19230,19230,20
30/06/2010,10:39:00,19235,19245,19230,19240,19
30/06/2010,10:40:00,19240,19250,19240,19250,9
30/06/2010,10:41:00,19250,19260,19250,19255,12
30/06/2010,10:42:00,19250,19250,19240,19245,9
30/06/2010,10:43:00,19245,19245,19245,19245,8
30/06/2010,10:44:00,19240,19240,19225,19235,33
30/06/2010,10:45:00,19235,19235,19220,19225,17
30/06/2010,10:46:00,19235,19240,19230,19230,8
30/06/2010,10:47:00,19230,19250,19230,19245,22
30/06/2010,10:48:00,19250,19250,19245,19245,7
30/06/2010,10:49:00,19240,19240,19235,19235,15
30/06/2010,10:50:00,19235,19240,19235,19235,10
30/06/2010,10:51:00,19245,19250,19245,19245,12
30/06/2010,10:52:00,19245,19255,19235,19235,20
30/06/2010,10:53:00,19240,19240,19240,19240,2
30/06/2010,10:54:00,19235,19235,19220,19220,22
30/06/2010,10:55:00,19220,19225,19210,19220,28
30/06/2010,10:56:00,19220,19230,19220,19230,9
30/06/2010,10:57:00,19230,19235,19225,19225,14
30/06/2010,10:58:00,19230,19240,19230,19235,5
30/06/2010,10:59:00,19240,19250,19240,19240,27
30/06/2010,11:00:00,19240,19245,19240,19240,5
30/06/2010,11:01:00,19245,19245,19240,19240,6
30/06/2010,11:02:00,19240,19245,19235,19245,10
30/06/2010,11:03:00,19250,19270,19250,19270,15
30/06/2010,11:04:00,19270,19280,19260,19280,34
30/06/2010,11:05:00,19285,19310,19285,19305,75
30/06/2010,11:06:00,19310,19315,19240,19240,88
30/06/2010,11:07:00,19245,19245,19170,19205,234
30/06/2010,11:08:00,19210,19220,19205,19210,41
30/06/2010,11:09:00,19205,19220,19195,19220,42
30/06/2010,11:10:00,19220,19250,19210,19210,60
30/06/2010,11:11:00,19205,19210,19180,19195,68
30/06/2010,11:12:00,19195,19215,19195,19210,21
30/06/2010,11:13:00,19200,19200,19145,19150,124
30/06/2010,11:14:00,19150,19200,19130,19195,145
30/06/2010,11:15:00,19190,19195,19150,19160,32
30/06/2010,11:16:00,19155,19180,19155,19165,32
30/06/2010,11:17:00,19170,19410,19170,19400,461
30/06/2010,11:18:00,19400,19480,19400,19415,484
30/06/2010,11:19:00,19410,19440,19380,19390,168
30/06/2010,11:20:00,19385,19435,19375,19420,112
30/06/2010,11:21:00,19430,19465,19430,19435,122
30/06/2010,11:22:00,19435,19445,19380,19380,135
30/06/2010,11:23:00,19375,19435,19360,19430,164
30/06/2010,11:24:00,19430,19470,19425,19470,101
30/06/2010,11:25:00,19470,19495,19460,19465,130
30/06/2010,11:26:00,19465,19500,19460,19500,76
30/06/2010,11:27:00,19500,19505,19460,19480,163
30/06/2010,11:28:00,19475,19475,19445,19460,71
30/06/2010,11:29:00,19445,19470,19435,19470,114
30/06/2010,11:30:00,19455,19455,19405,19410,90
30/06/2010,11:31:00,19410,19445,19410,19430,72
30/06/2010,11:32:00,19425,19430,19415,19415,37
30/06/2010,11:33:00,19420,19435,19405,19435,63
30/06/2010,11:34:00,19440,19445,19415,19425,29
30/06/2010,11:35:00,19425,19440,19425,19440,13
30/06/2010,11:36:00,19440,19440,19385,19405,69
30/06/2010,11:37:00,19405,19415,19400,19400,20
30/06/2010,11:38:00,19405,19410,19400,19410,8
30/06/2010,11:39:00,19405,19415,19405,19410,6
30/06/2010,11:40:00,19415,19435,19415,19435,18
30/06/2010,11:41:00,19430,19445,19420,19430,26
30/06/2010,11:42:00,19435,19435,19430,19430,6
30/06/2010,11:43:00,19435,19440,19430,19435,5
30/06/2010,11:44:00,19430,19450,19430,19445,37
30/06/2010,11:45:00,19445,19445,19410,19410,21
30/06/2010,11:46:00,19415,19440,19415,19425,15
30/06/2010,11:47:00,19435,19450,19430,19445,35
30/06/2010,11:48:00,19450,19465,19450,19455,18
30/06/2010,11:49:00,19450,19450,19440,19450,15
30/06/2010,11:50:00,19455,19465,19450,19455,44
30/06/2010,11:51:00,19455,19455,19420,19420,37
30/06/2010,11:52:00,19425,19440,19420,19440,13
30/06/2010,11:53:00,19445,19450,19445,19450,7
30/06/2010,11:54:00,19450,19450,19430,19440,14
30/06/2010,11:55:00,19440,19445,19440,19445,6
30/06/2010,11:56:00,19450,19480,19450,19465,47
30/06/2010,11:57:00,19455,19465,19445,19465,49
30/06/2010,11:58:00,19465,19490,19465,19490,43
30/06/2010,11:59:00,19490,19495,19480,19490,53
30/06/2010,12:00:00,19495,19520,19490,19500,107
30/06/2010,12:01:00,19495,19505,19495,19495,17
30/06/2010,12:02:00,19495,19505,19485,19505,40
30/06/2010,12:03:00,19505,19520,19505,19515,16
30/06/2010,12:04:00,19520,19520,19490,19515,58
30/06/2010,12:05:00,19515,19520,19510,19515,13
30/06/2010,12:06:00,19515,19530,19505,19530,50
30/06/2010,12:07:00,19525,19525,19510,19510,14
30/06/2010,12:08:00,19520,19525,19515,19520,18
30/06/2010,12:09:00,19520,19525,19520,19520,16
30/06/2010,12:10:00,19520,19550,19520,19550,125
30/06/2010,12:11:00,19550,19575,19550,19570,116
30/06/2010,12:12:00,19570,19570,19550,19555,78
30/06/2010,12:13:00,19550,19555,19540,19555,36
30/06/2010,12:14:00,19545,19555,19540,19555,24
30/06/2010,12:15:00,19560,19575,19545,19545,42
30/06/2010,12:16:00,19535,19540,19525,19530,27
30/06/2010,12:17:00,19525,19525,19510,19510,36
30/06/2010,12:18:00,19520,19520,19505,19510,18
30/06/2010,12:19:00,19510,19510,19495,19505,26
30/06/2010,12:20:00,19505,19505,19490,19490,10
30/06/2010,12:21:00,19495,19495,19485,19490,7
30/06/2010,12:22:00,19485,19495,19485,19485,21
30/06/2010,12:23:00,19490,19490,19490,19490,6
30/06/2010,12:24:00,19495,19495,19480,19480,11
30/06/2010,12:25:00,19480,19485,19480,19480,5
30/06/2010,12:26:00,19480,19480,19470,19475,16
30/06/2010,12:27:00,19470,19470,19460,19465,28
30/06/2010,12:28:00,19465,19470,19465,19470,4
30/06/2010,12:29:00,19465,19470,19465,19465,15
30/06/2010,12:30:00,19460,19470,19455,19455,20
30/06/2010,12:31:00,19455,19455,19430,19435,58
30/06/2010,12:32:00,19430,19445,19425,19440,38
30/06/2010,12:33:00,19445,19450,19440,19450,31
30/06/2010,12:34:00,19445,19445,19445,19445,3
30/06/2010,12:35:00,19445,19445,19440,19440,5
30/06/2010,12:36:00,19435,19445,19435,19440,9
30/06/2010,12:37:00,19435,19435,19430,19430,7
30/06/2010,12:38:00,19435,19445,19435,19445,14
30/06/2010,12:39:00,19440,19440,19435,19440,7
30/06/2010,12:40:00,19440,19450,19440,19450,9
30/06/2010,12:41:00,19450,19460,19450,19460,21
30/06/2010,12:42:00,19465,19470,19455,19455,12
30/06/2010,12:43:00,19455,19465,19455,19460,6
30/06/2010,12:44:00,19455,19455,19450,19450,9
30/06/2010,12:45:00,19460,19460,19455,19455,3
30/06/2010,12:46:00,19450,19460,19450,19460,10
30/06/2010,12:47:00,19465,19475,19465,19470,13
30/06/2010,12:48:00,19470,19470,19455,19460,12
30/06/2010,12:49:00,19455,19460,19450,19455,8
30/06/2010,12:50:00,19450,19455,19450,19455,18
30/06/2010,12:51:00,19455,19485,19455,19485,23
30/06/2010,12:52:00,19480,19490,19475,19490,38
30/06/2010,12:53:00,19490,19490,19475,19475,12
30/06/2010,12:54:00,19480,19490,19480,19480,15
30/06/2010,12:55:00,19480,19480,19475,19475,15
30/06/2010,12:56:00,19485,19485,19475,19480,13
30/06/2010,12:57:00,19475,19475,19475,19475,8
30/06/2010,12:58:00,19480,19480,19475,19475,3
30/06/2010,12:59:00,19475,19475,19450,19450,20
30/06/2010,13:00:00,19455,19470,19455,19460,30
30/06/2010,13:01:00,19465,19465,19450,19455,8
30/06/2010,13:02:00,19445,19445,19435,19440,30
30/06/2010,13:03:00,19430,19445,19430,19440,26
30/06/2010,13:04:00,19440,19450,19440,19445,19
30/06/2010,13:05:00,19450,19450,19450,19450,4
30/06/2010,13:06:00,19450,19450,19450,19450,5
30/06/2010,13:07:00,19440,19445,19430,19445,23
30/06/2010,13:08:00,19440,19450,19440,19450,5
30/06/2010,13:09:00,19450,19450,19445,19450,7
30/06/2010,13:10:00,19445,19445,19440,19440,7
30/06/2010,13:11:00,19450,19450,19440,19440,10
30/06/2010,13:12:00,19440,19440,19425,19435,31
30/06/2010,13:13:00,19435,19435,19420,19420,14
30/06/2010,13:14:00,19415,19430,19405,19425,48
30/06/2010,13:15:00,19425,19435,19425,19435,7
30/06/2010,13:16:00,19435,19445,19430,19440,11
30/06/2010,13:17:00,19430,19430,19430,19430,6
30/06/2010,13:18:00,19430,19435,19430,19430,4
30/06/2010,13:19:00,19435,19440,19435,19440,2
30/06/2010,13:20:00,19440,19440,19435,19435,23
30/06/2010,13:21:00,19435,19435,19435,19435,1
30/06/2010,13:22:00,19440,19445,19440,19445,12
30/06/2010,13:23:00,19440,19440,19435,19440,3
30/06/2010,13:24:00,19435,19435,19430,19435,12
30/06/2010,13:25:00,19435,19435,19430,19435,8
30/06/2010,13:26:00,19435,19440,19425,19425,24
30/06/2010,13:27:00,19430,19435,19430,19430,5
30/06/2010,13:28:00,19425,19435,19425,19435,15
30/06/2010,13:29:00,19435,19435,19425,19425,10
30/06/2010,13:30:00,19435,19435,19430,19430,5
30/06/2010,13:31:00,19435,19435,19425,19430,25
30/06/2010,13:32:00,19430,19435,19430,19430,50
30/06/2010,13:33:00,19430,19435,19430,19435,9
30/06/2010,13:34:00,19440,19440,19435,19435,12
30/06/2010,13:35:00,19430,19430,19420,19425,18
30/06/2010,13:36:00,19425,19425,19415,19415,14
30/06/2010,13:37:00,19420,19420,19420,19420,5
30/06/2010,13:38:00,19420,19420,19420,19420,18
30/06/2010,13:39:00,19415,19430,19415,19430,17
30/06/2010,13:40:00,19430,19430,19430,19430,5
30/06/2010,13:41:00,19425,19425,19425,19425,2
30/06/2010,13:42:00,19430,19435,19430,19435,4
30/06/2010,13:43:00,19430,19430,19425,19425,4
30/06/2010,13:44:00,19420,19425,19420,19420,7
30/06/2010,13:45:00,19430,19430,19430,19430,2
30/06/2010,13:46:00,19425,19425,19425,19425,2
30/06/2010,13:47:00,19430,19435,19430,19435,17
30/06/2010,13:48:00,19435,19435,19430,19430,16
30/06/2010,13:49:00,19425,19435,19425,19435,25
30/06/2010,13:50:00,19435,19435,19430,19430,3
30/06/2010,13:51:00,19430,19435,19425,19425,27
30/06/2010,13:52:00,19430,19435,19425,19435,42
30/06/2010,13:53:00,19435,19445,19435,19440,28
30/06/2010,13:54:00,19445,19445,19445,19445,2
30/06/2010,13:55:00,19440,19440,19435,19440,13
30/06/2010,13:56:00,19440,19440,19435,19435,8
30/06/2010,13:57:00,19440,19445,19435,19435,16
30/06/2010,13:58:00,19440,19440,19435,19440,23
30/06/2010,13:59:00,19435,19440,19435,19435,5
30/06/2010,14:00:00,19430,19435,19430,19435,6
30/06/2010,14:01:00,19435,19435,19430,19430,3
30/06/2010,14:02:00,19430,19430,19430,19430,1
30/06/2010,14:03:00,19430,19430,19420,19420,20
30/06/2010,14:04:00,19415,19420,19415,19415,25
30/06/2010,14:05:00,19415,19425,19415,19425,15
30/06/2010,14:06:00,19430,19430,19415,19415,28
30/06/2010,14:07:00,19410,19420,19410,19420,18
30/06/2010,14:08:00,19410,19420,19410,19410,15
30/06/2010,14:09:00,19405,19405,19390,19390,29
30/06/2010,14:10:00,19385,19390,19370,19385,49
30/06/2010,14:11:00,19390,19395,19390,19390,26
30/06/2010,14:12:00,19395,19395,19395,19395,6
30/06/2010,14:13:00,19395,19400,19395,19400,4
30/06/2010,14:14:00,19395,19400,19385,19395,22
30/06/2010,14:15:00,19385,19385,19320,19330,283
30/06/2010,14:16:00,19330,19330,19270,19305,138
30/06/2010,14:17:00,19315,19320,19270,19275,79
30/06/2010,14:18:00,19265,19285,19250,19280,125
30/06/2010,14:19:00,19275,19300,19255,19260,95
30/06/2010,14:20:00,19255,19255,19210,19235,187
30/06/2010,14:21:00,19230,19245,19230,19240,64
30/06/2010,14:22:00,19235,19250,19215,19235,105
30/06/2010,14:23:00,19235,19265,19235,19260,51
30/06/2010,14:24:00,19270,19270,19220,19220,146
30/06/2010,14:25:00,19220,19260,19210,19245,95
30/06/2010,14:26:00,19260,19280,19250,19265,58
30/06/2010,14:27:00,19265,19275,19240,19255,100
30/06/2010,14:28:00,19255,19280,19245,19245,42
30/06/2010,14:29:00,19250,19270,19245,19270,46
30/06/2010,14:30:00,19275,19275,19260,19265,45
30/06/2010,14:31:00,19265,19275,19260,19265,15
30/06/2010,14:32:00,19270,19275,19230,19245,57
30/06/2010,14:33:00,19245,19270,19235,19270,19
30/06/2010,14:34:00,19260,19270,19250,19250,31
30/06/2010,14:35:00,19245,19245,19225,19225,41
30/06/2010,14:36:00,19235,19235,19230,19230,15
30/06/2010,14:37:00,19225,19245,19225,19245,36
30/06/2010,14:38:00,19245,19255,19245,19245,9
30/06/2010,14:39:00,19240,19260,19240,19260,40
30/06/2010,14:40:00,19255,19265,19255,19265,13
30/06/2010,14:41:00,19265,19275,19250,19255,32
30/06/2010,14:42:00,19265,19300,19265,19290,54
30/06/2010,14:43:00,19295,19310,19285,19305,29
30/06/2010,14:44:00,19305,19310,19295,19295,24
30/06/2010,14:45:00,19295,19295,19275,19280,19
30/06/2010,14:46:00,19275,19295,19270,19285,32
30/06/2010,14:47:00,19280,19290,19280,19290,8
30/06/2010,14:48:00,19285,19285,19250,19255,30
30/06/2010,14:49:00,19255,19270,19250,19270,20
30/06/2010,14:50:00,19260,19265,19245,19245,26
30/06/2010,14:51:00,19245,19250,19240,19250,30
30/06/2010,14:52:00,19245,19250,19235,19235,18
30/06/2010,14:53:00,19235,19240,19215,19225,36
30/06/2010,14:54:00,19230,19235,19220,19230,19
30/06/2010,14:55:00,19235,19255,19230,19255,34
30/06/2010,14:56:00,19250,19250,19235,19250,17
30/06/2010,14:57:00,19245,19250,19245,19250,21
30/06/2010,14:58:00,19250,19250,19235,19240,14
30/06/2010,14:59:00,19235,19240,19220,19220,15
30/06/2010,15:00:00,19225,19240,19225,19230,33
30/06/2010,15:01:00,19235,19245,19230,19235,21
30/06/2010,15:02:00,19225,19230,19220,19225,15
30/06/2010,15:03:00,19225,19225,19220,19220,11
30/06/2010,15:04:00,19225,19230,19155,19160,170
30/06/2010,15:05:00,19165,19190,19165,19180,78
30/06/2010,15:06:00,19180,19185,19170,19170,37
30/06/2010,15:07:00,19165,19175,19160,19175,28
30/06/2010,15:08:00,19180,19190,19175,19180,19
30/06/2010,15:09:00,19180,19190,19180,19180,18
30/06/2010,15:10:00,19175,19175,19145,19160,54
30/06/2010,15:11:00,19160,19160,19140,19140,38
30/06/2010,15:12:00,19135,19160,19135,19140,45
30/06/2010,15:13:00,19140,19160,19110,19155,114
30/06/2010,15:14:00,19155,19165,19150,19165,21
30/06/2010,15:15:00,19165,19165,19150,19160,43
30/06/2010,15:16:00,19160,19180,19160,19175,29
30/06/2010,15:17:00,19175,19190,19175,19190,24
30/06/2010,15:18:00,19190,19195,19175,19175,35
30/06/2010,15:19:00,19175,19185,19175,19180,20
30/06/2010,15:20:00,19180,19180,19165,19180,44
30/06/2010,15:21:00,19175,19185,19175,19185,22
30/06/2010,15:22:00,19180,19180,19175,19180,12
30/06/2010,15:23:00,19180,19185,19180,19185,7
30/06/2010,15:24:00,19185,19185,19160,19165,33
30/06/2010,15:25:00,19165,19175,19165,19175,34
30/06/2010,15:26:00,19170,19170,19165,19165,17
30/06/2010,15:27:00,19170,19175,19165,19170,12
30/06/2010,15:28:00,19170,19170,19160,19165,11
30/06/2010,15:29:00,19165,19165,19145,19150,24
30/06/2010,15:30:00,19150,19160,19145,19160,31
30/06/2010,15:31:00,19160,19210,19160,19205,70
30/06/2010,15:32:00,19200,19210,19165,19185,85
30/06/2010,15:33:00,19185,19185,19160,19180,47
30/06/2010,15:34:00,19180,19220,19175,19220,73
30/06/2010,15:35:00,19220,19235,19200,19235,67
30/06/2010,15:36:00,19235,19240,19205,19240,93
30/06/2010,15:37:00,19235,19245,19220,19230,56
30/06/2010,15:38:00,19235,19255,19235,19250,34
30/06/2010,15:39:00,19250,19260,19245,19250,58
30/06/2010,15:40:00,19250,19275,19250,19265,65
30/06/2010,15:41:00,19260,19265,19245,19250,22
30/06/2010,15:42:00,19250,19315,19245,19285,118
30/06/2010,15:43:00,19290,19330,19290,19325,68
30/06/2010,15:44:00,19325,19325,19285,19295,41
30/06/2010,15:45:00,19315,19350,19305,19345,76
30/06/2010,15:46:00,19350,19370,19325,19370,105
30/06/2010,15:47:00,19370,19370,19320,19320,76
30/06/2010,15:48:00,19315,19340,19310,19315,61
30/06/2010,15:49:00,19315,19345,19315,19340,51
30/06/2010,15:50:00,19340,19345,19330,19330,47
30/06/2010,15:51:00,19335,19350,19320,19350,39
30/06/2010,15:52:00,19345,19365,19345,19345,52
30/06/2010,15:53:00,19360,19370,19345,19345,60
30/06/2010,15:54:00,19345,19390,19345,19355,114
30/06/2010,15:55:00,19360,19365,19345,19345,36
30/06/2010,15:56:00,19345,19360,19330,19330,114
30/06/2010,15:57:00,19330,19340,19310,19315,50
30/06/2010,15:58:00,19310,19330,19310,19330,37
30/06/2010,15:59:00,19330,19330,19310,19315,22
30/06/2010,16:00:00,19310,19325,19305,19320,31
30/06/2010,16:01:00,19315,19325,19305,19325,35
30/06/2010,16:02:00,19325,19335,19325,19330,18
30/06/2010,16:03:00,19335,19335,19305,19305,125
30/06/2010,16:04:00,19305,19305,19285,19300,69
30/06/2010,16:05:00,19300,19305,19285,19295,23
30/06/2010,16:06:00,19300,19325,19300,19320,39
30/06/2010,16:07:00,19320,19330,19300,19300,69
30/06/2010,16:08:00,19295,19305,19265,19265,79
30/06/2010,16:09:00,19270,19290,19265,19280,35
30/06/2010,16:10:00,19280,19285,19260,19260,41
30/06/2010,16:11:00,19265,19270,19250,19265,36
30/06/2010,16:12:00,19270,19285,19270,19280,39
30/06/2010,16:13:00,19280,19295,19280,19295,18
30/06/2010,16:14:00,19295,19305,19280,19295,37
30/06/2010,16:15:00,19295,19325,19295,19320,62
30/06/2010,16:16:00,19320,19335,19320,19330,26
30/06/2010,16:17:00,19340,19340,19325,19325,34
30/06/2010,16:18:00,19320,19320,19305,19310,30
30/06/2010,16:19:00,19310,19335,19310,19320,57
30/06/2010,16:20:00,19315,19315,19285,19290,79
30/06/2010,16:21:00,19285,19295,19260,19265,45
30/06/2010,16:22:00,19260,19290,19255,19275,60
30/06/2010,16:23:00,19275,19310,19275,19300,72
30/06/2010,16:24:00,19295,19305,19280,19305,28
30/06/2010,16:25:00,19305,19310,19300,19305,42
30/06/2010,16:26:00,19305,19305,19290,19300,28
30/06/2010,16:27:00,19305,19330,19305,19330,66
30/06/2010,16:28:00,19330,19340,19325,19335,43
30/06/2010,16:29:00,19330,19330,19310,19310,25
30/06/2010,16:30:00,19310,19335,19305,19330,45
30/06/2010,16:31:00,19330,19365,19330,19350,66
30/06/2010,16:32:00,19350,19350,19330,19340,56
30/06/2010,16:33:00,19340,19340,19310,19315,47
30/06/2010,16:34:00,19315,19330,19300,19315,52
30/06/2010,16:35:00,19325,19345,19320,19335,66
30/06/2010,16:36:00,19340,19370,19335,19365,43
30/06/2010,16:37:00,19370,19370,19350,19355,42
30/06/2010,16:38:00,19355,19365,19350,19350,29
30/06/2010,16:39:00,19345,19355,19325,19350,96
30/06/2010,16:40:00,19345,19350,19305,19315,80
30/06/2010,16:41:00,19315,19315,19290,19300,86
30/06/2010,16:42:00,19295,19310,19270,19285,88
30/06/2010,16:43:00,19290,19290,19260,19285,59
30/06/2010,16:44:00,19285,19290,19270,19275,46
30/06/2010,16:45:00,19275,19305,19275,19285,31
30/06/2010,16:46:00,19285,19300,19265,19280,49
30/06/2010,16:47:00,19275,19300,19275,19295,40
30/06/2010,16:48:00,19290,19300,19285,19290,531
30/06/2010,16:49:00,19295,19295,19275,19285,31
30/06/2010,16:50:00,19285,19285,19255,19255,66
30/06/2010,16:51:00,19250,19270,19235,19255,55
30/06/2010,16:52:00,19255,19265,19245,19265,35
30/06/2010,16:53:00,19270,19285,19265,19280,47
30/06/2010,16:54:00,19275,19280,19260,19280,20
30/06/2010,16:55:00,19280,19280,19265,19270,16
30/06/2010,16:56:00,19275,19280,19265,19270,17
30/06/2010,16:57:00,19265,19270,19245,19270,34
30/06/2010,16:58:00,19270,19275,19245,19260,29
30/06/2010,16:59:00,19260,19260,19225,19230,53
30/06/2010,17:00:00,19230,19250,19215,19245,57
30/06/2010,17:01:00,19240,19255,19235,19235,35
30/06/2010,17:02:00,19235,19260,19225,19260,42
30/06/2010,17:03:00,19265,19280,19260,19270,49
30/06/2010,17:04:00,19280,19290,19275,19280,90
30/06/2010,17:05:00,19280,19300,19275,19275,86
30/06/2010,17:06:00,19285,19290,19275,19285,45
30/06/2010,17:07:00,19280,19290,19250,19265,66
30/06/2010,17:08:00,19260,19270,19250,19265,41
30/06/2010,17:09:00,19260,19265,19255,19260,35
30/06/2010,17:10:00,19260,19290,19260,19290,39
30/06/2010,17:11:00,19290,19290,19260,19280,39
30/06/2010,17:12:00,19280,19295,19275,19295,35
30/06/2010,17:13:00,19295,19310,19285,19310,29
30/06/2010,17:14:00,19310,19315,19295,19305,43
30/06/2010,17:15:00,19305,19310,19300,19310,26
30/06/2010,17:16:00,19310,19320,19310,19315,39
30/06/2010,17:17:00,19315,19320,19310,19320,43
30/06/2010,17:18:00,19320,19340,19320,19340,60
30/06/2010,17:19:00,19340,19345,19325,19325,25
30/06/2010,17:20:00,19320,19330,19315,19325,44
30/06/2010,17:21:00,19320,19325,19305,19320,38
30/06/2010,17:22:00,19320,19325,19310,19320,28
30/06/2010,17:23:00,19320,19325,19315,19320,25
30/06/2010,17:24:00,19325,19350,19325,19350,89
30/06/2010,17:25:00,19345,19370,19340,19365,115
30/06/2010,17:26:00,19360,19385,19360,19365,117
30/06/2010,17:27:00,19370,19380,19365,19375,72
30/06/2010,17:28:00,19380,19385,19365,19375,100
30/06/2010,17:29:00,19370,19375,19305,19315,387
30/06/2010,17:30:00,19315,19330,19275,19330,227
30/06/2010,17:31:00,19315,19370,19315,19360,83
30/06/2010,17:32:00,19355,19385,19355,19375,73
30/06/2010,17:33:00,19380,19410,19380,19395,138
30/06/2010,17:34:00,19395,19410,19390,19395,78
30/06/2010,17:35:00,19400,19415,19390,19405,100
30/06/2010,17:36:00,19400,19410,19385,19410,58
30/06/2010,17:37:00,19395,19410,19390,19410,53
30/06/2010,17:38:00,19415,19435,19410,19430,74
30/06/2010,17:39:00,19420,19460,19420,19460,56