DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/04/2010,09:00:00,22470,22565,22305,22505,4168
19/04/2010,10:00:00,22510,22510,22355,22380,2507
19/04/2010,11:00:00,22375,22420,22320,22410,2357
19/04/2010,12:00:00,22415,22445,22365,22390,800
19/04/2010,13:00:00,22390,22390,22330,22355,833
19/04/2010,14:00:00,22365,22405,22315,22380,978
19/04/2010,15:00:00,22375,22495,22350,22455,2020
19/04/2010,16:00:00,22465,22520,22395,22425,2629
19/04/2010,17:00:00,22420,22445,22335,22400,1944
20/04/2010,09:00:00,22510,22550,22445,22525,2846
20/04/2010,10:00:00,22530,22540,22465,22505,1965
20/04/2010,11:00:00,22505,22565,22430,22550,1607
20/04/2010,12:00:00,22555,22785,22555,22770,3899
20/04/2010,13:00:00,22770,22820,22735,22790,1511
20/04/2010,14:00:00,22790,22810,22765,22780,762
20/04/2010,15:00:00,22780,22840,22765,22830,1734
20/04/2010,16:00:00,22830,22865,22755,22780,2455
20/04/2010,17:00:00,22780,22890,22780,22855,2080
21/04/2010,09:00:00,22935,22955,22810,22850,2251
21/04/2010,10:00:00,22850,22870,22780,22810,782
21/04/2010,11:00:00,22810,22815,22775,22795,601
21/04/2010,12:00:00,22790,22790,22600,22615,1670
21/04/2010,13:00:00,22615,22690,22595,22680,1289
21/04/2010,14:00:00,22680,22730,22650,22705,1409
21/04/2010,15:00:00,22705,22790,22675,22745,1804
21/04/2010,16:00:00,22740,22740,22615,22675,2399
21/04/2010,17:00:00,22680,22720,22600,22640,2259
22/04/2010,09:00:00,22580,22740,22580,22715,1844
22/04/2010,10:00:00,22715,22780,22685,22715,1457
22/04/2010,11:00:00,22720,22720,22315,22380,6152
22/04/2010,12:00:00,22380,22405,22280,22365,2984
22/04/2010,13:00:00,22360,22375,22295,22345,1276
22/04/2010,14:00:00,22345,22380,22265,22280,1394
22/04/2010,15:00:00,22285,22285,22145,22225,3379
22/04/2010,16:00:00,22235,22310,22185,22220,3682
22/04/2010,17:00:00,22215,22275,22185,22200,2659
23/04/2010,09:00:00,22240,22270,22065,22230,3938
23/04/2010,10:00:00,22235,22415,22185,22370,3696
23/04/2010,11:00:00,22375,22400,22285,22290,2027
23/04/2010,12:00:00,22300,22355,22195,22345,2107
23/04/2010,13:00:00,22345,22415,22335,22350,967
23/04/2010,14:00:00,22345,22355,22245,22280,1529
23/04/2010,15:00:00,22285,22325,22235,22305,1507
23/04/2010,16:00:00,22305,22410,22285,22340,3629
23/04/2010,17:00:00,22335,22365,22285,22340,1626
26/04/2010,09:00:00,22520,22660,22520,22600,3235
26/04/2010,10:00:00,22600,22630,22565,22580,1291
26/04/2010,11:00:00,22580,22585,22400,22435,2425
26/04/2010,12:00:00,22435,22485,22400,22460,1197
26/04/2010,13:00:00,22460,22475,22430,22460,620
26/04/2010,14:00:00,22460,22520,22420,22455,922
26/04/2010,15:00:00,22460,22505,22380,22385,1799
26/04/2010,16:00:00,22385,22415,22315,22375,2913
26/04/2010,17:00:00,22370,22400,22350,22375,1601
27/04/2010,09:00:00,22395,22395,22195,22215,2722
27/04/2010,10:00:00,22215,22285,22200,22230,1159
27/04/2010,11:00:00,22235,22260,22075,22100,1992
27/04/2010,12:00:00,22105,22130,21990,22010,2008
27/04/2010,13:00:00,22010,22115,22000,22050,947
27/04/2010,14:00:00,22050,22085,22000,22010,1224
27/04/2010,15:00:00,22005,22020,21925,21960,2757
27/04/2010,16:00:00,21975,22080,21925,21975,3315
27/04/2010,17:00:00,21975,21985,21515,21515,5434
28/04/2010,09:00:00,21415,21500,21325,21365,6005
28/04/2010,10:00:00,21360,21380,20885,21085,7233
28/04/2010,11:00:00,21085,21115,20885,21060,4143
28/04/2010,12:00:00,21060,21210,21040,21210,3034
28/04/2010,13:00:00,21210,21305,21180,21235,2592
28/04/2010,14:00:00,21235,21480,21225,21435,3202
28/04/2010,15:00:00,21450,21550,21180,21210,4781
28/04/2010,16:00:00,21200,21270,21075,21265,4704
28/04/2010,17:00:00,21265,21370,20915,20955,4839
29/04/2010,09:00:00,21205,21225,20940,21045,5784
29/04/2010,10:00:00,21045,21235,21005,21150,3911
29/04/2010,11:00:00,21150,21250,21110,21195,3181
29/04/2010,12:00:00,21200,21275,21110,21135,2962
29/04/2010,13:00:00,21140,21205,21130,21200,775
29/04/2010,14:00:00,21210,21280,21165,21215,1371
29/04/2010,15:00:00,21215,21285,21205,21230,2238
29/04/2010,16:00:00,21225,21345,21135,21310,3254
29/04/2010,17:00:00,21315,21355,21160,21285,2934
30/04/2010,09:00:00,21380,21500,21280,21500,3872
30/04/2010,10:00:00,21500,21545,21465,21520,1638
30/04/2010,11:00:00,21515,21530,21390,21445,1593
30/04/2010,12:00:00,21445,21455,21300,21340,1356
30/04/2010,13:00:00,21340,21430,21270,21405,1730
30/04/2010,14:00:00,21410,21415,21300,21300,1146
30/04/2010,15:00:00,21300,21340,21130,21145,2859
30/04/2010,16:00:00,21145,21200,20970,21155,5533
30/04/2010,17:00:00,21160,21220,21105,21140,3389
03/05/2010,09:00:00,21080,21150,20965,21115,3459
03/05/2010,10:00:00,21115,21160,21045,21085,1347
03/05/2010,11:00:00,21080,21105,21030,21090,993
03/05/2010,12:00:00,21085,21165,21075,21140,769
03/05/2010,13:00:00,21140,21190,21135,21160,818
03/05/2010,14:00:00,21160,21205,21145,21170,505
03/05/2010,15:00:00,21170,21265,21145,21235,1000
03/05/2010,16:00:00,21240,21335,21185,21205,2703
03/05/2010,17:00:00,21200,21230,21165,21210,1869
04/05/2010,09:00:00,21285,21285,21085,21135,3524
04/05/2010,10:00:00,21125,21170,20810,20855,7487
04/05/2010,11:00:00,20850,20870,20670,20795,4234
04/05/2010,12:00:00,20795,20800,20705,20775,2125
04/05/2010,13:00:00,20765,20785,20585,20660,2435
04/05/2010,14:00:00,20660,20720,20555,20575,2184
04/05/2010,15:00:00,20570,20625,20390,20510,4801
04/05/2010,16:00:00,20520,20555,20205,20235,5295
04/05/2010,17:00:00,20235,20315,20135,20255,4584
05/05/2010,09:00:00,20475,20475,19815,19860,8139
05/05/2010,10:00:00,19865,20255,19835,20240,4630
05/05/2010,11:00:00,20240,20370,20135,20320,2687
05/05/2010,12:00:00,20320,20365,20130,20130,3166
05/05/2010,13:00:00,20125,20185,20040,20080,2385
05/05/2010,14:00:00,20070,20135,19810,19825,4516
05/05/2010,15:00:00,19820,19905,19665,19870,6270
05/05/2010,16:00:00,19875,20070,19820,19995,5987
05/05/2010,17:00:00,19990,19995,19880,19970,2985
06/05/2010,09:00:00,19635,19965,19595,19950,5987
06/05/2010,10:00:00,19945,20060,19875,20025,3417
06/05/2010,11:00:00,20030,20060,19810,19925,3583
06/05/2010,12:00:00,19930,20055,19880,19935,2375
06/05/2010,13:00:00,19930,19945,19755,19760,2593
06/05/2010,14:00:00,19760,19885,19560,19595,5733
06/05/2010,15:00:00,19585,19760,19550,19680,5720
06/05/2010,16:00:00,19670,19720,19050,19110,8034
06/05/2010,17:00:00,19105,19170,18660,19160,7232
07/05/2010,09:00:00,18545,19035,18505,18975,9066
07/05/2010,10:00:00,18970,19180,18860,18920,5657
07/05/2010,11:00:00,18915,19090,18820,19015,4565
07/05/2010,12:00:00,19015,19340,19015,19305,5014
07/05/2010,13:00:00,19310,19335,18970,19030,3292
07/05/2010,14:00:00,19025,19395,18975,19195,5053
07/05/2010,15:00:00,19200,19200,18925,18935,1330
07/05/2010,16:00:00,18175,18430,17910,18120,2508
07/05/2010,17:00:00,18120,18920,18080,18450,5234
10/05/2010,09:00:00,19480,19980,19100,19865,10071
10/05/2010,10:00:00,19855,20400,19830,20185,5079
10/05/2010,11:00:00,20195,20310,20110,20225,6161
10/05/2010,12:00:00,20225,20235,20095,20205,3140
10/05/2010,13:00:00,20205,20375,20190,20325,1767
10/05/2010,14:00:00,20330,20370,20210,20310,3078
10/05/2010,15:00:00,20305,20415,20185,20330,3942
10/05/2010,16:00:00,20330,20485,20220,20270,5833
10/05/2010,17:00:00,20265,20620,20245,20600,5071
11/05/2010,09:00:00,20355,20435,20110,20365,5622
11/05/2010,10:00:00,20360,20390,20150,20165,3155
11/05/2010,11:00:00,20165,20225,20075,20160,3226
11/05/2010,12:00:00,20160,20200,20090,20090,1207
11/05/2010,13:00:00,20090,20175,19985,20075,4864
11/05/2010,14:00:00,20075,20120,19945,19980,3424
11/05/2010,15:00:00,19975,20250,19940,20195,3155
11/05/2010,16:00:00,20180,20300,20090,20250,3807
11/05/2010,17:00:00,20255,20535,20250,20525,3184
12/05/2010,09:00:00,20370,20570,20180,20570,7164
12/05/2010,10:00:00,20575,20895,20550,20630,5045
12/05/2010,11:00:00,20630,20675,20355,20495,3096
12/05/2010,12:00:00,20495,20620,20390,20450,2165
12/05/2010,13:00:00,20445,20645,20445,20605,1580
12/05/2010,14:00:00,20600,20625,20520,20585,2552
12/05/2010,15:00:00,20585,20690,20535,20680,2995
12/05/2010,16:00:00,20680,20695,20550,20625,6086
12/05/2010,17:00:00,20625,20765,20590,20605,3013
13/05/2010,09:00:00,20835,20865,20690,20790,3489
13/05/2010,10:00:00,20785,20825,20580,20595,5036
13/05/2010,11:00:00,20595,20615,20505,20560,2589
13/05/2010,12:00:00,20555,20670,20515,20540,1948
13/05/2010,13:00:00,20535,20640,20510,20555,1118
13/05/2010,14:00:00,20560,20630,20480,20510,2686
13/05/2010,15:00:00,20515,20515,20250,20370,4543
13/05/2010,16:00:00,20365,20500,20315,20410,4973
13/05/2010,17:00:00,20405,20495,20355,20400,2380
14/05/2010,09:00:00,20240,20330,19920,19965,5223
14/05/2010,10:00:00,19960,20005,19825,19825,3134
14/05/2010,11:00:00,19830,19875,19675,19785,5819
14/05/2010,12:00:00,19780,19835,19700,19815,1545
14/05/2010,13:00:00,19815,19870,19755,19780,3075
14/05/2010,14:00:00,19790,19800,19680,19710,2958
14/05/2010,15:00:00,19710,19725,19280,19350,5523
14/05/2010,16:00:00,19345,19580,19200,19525,6256
14/05/2010,17:00:00,19520,19560,19340,19540,6227
17/05/2010,09:00:00,19275,19595,19230,19280,6306
17/05/2010,10:00:00,19275,19630,19165,19565,3978
17/05/2010,11:00:00,19570,19720,19550,19590,2530
17/05/2010,12:00:00,19590,19695,19555,19655,1166
17/05/2010,13:00:00,19645,19740,19635,19660,1246
17/05/2010,14:00:00,19655,19680,19495,19565,8090
17/05/2010,15:00:00,19570,19695,19485,19510,2906
17/05/2010,16:00:00,19510,19625,19475,19500,3730
17/05/2010,17:00:00,19490,19520,19350,19405,3387
18/05/2010,09:00:00,19680,19740,19575,19605,3919
18/05/2010,10:00:00,19595,19685,19530,19560,2146
18/05/2010,11:00:00,19560,19640,19530,19600,1332
18/05/2010,12:00:00,19605,19765,19575,19735,1765
18/05/2010,13:00:00,19735,19835,19680,19820,3226
18/05/2010,14:00:00,19820,19975,19815,19955,4180
18/05/2010,15:00:00,19950,19995,19920,19930,2824
18/05/2010,16:00:00,19925,19955,19775,19855,3656
18/05/2010,17:00:00,19850,19925,19800,19850,2656
19/05/2010,09:00:00,19505,19560,19330,19405,8679
19/05/2010,10:00:00,19405,19405,19000,19160,6586
19/05/2010,11:00:00,19165,19220,19115,19170,2769
19/05/2010,12:00:00,19170,19215,19130,19185,2071
19/05/2010,13:00:00,19190,19245,19165,19210,1794
19/05/2010,14:00:00,19205,19410,19190,19400,4155
19/05/2010,15:00:00,19375,19510,19320,19415,3435
19/05/2010,16:00:00,19415,19415,19110,19245,8697
19/05/2010,17:00:00,19245,19365,19160,19325,3725
20/05/2010,09:00:00,19365,19580,19355,19500,4791
20/05/2010,10:00:00,19495,19530,19355,19480,2728
20/05/2010,11:00:00,19485,19535,19385,19385,2369
20/05/2010,12:00:00,19380,19415,19205,19285,2721
20/05/2010,13:00:00,19280,19285,18740,18815,6168
20/05/2010,14:00:00,18810,18930,18635,18755,4960
20/05/2010,15:00:00,18745,18935,18720,18800,5109
20/05/2010,16:00:00,18810,18865,18505,18700,7618
20/05/2010,17:00:00,18700,18935,18680,18920,4057
21/05/2010,09:00:00,18830,19075,18695,18855,6726
21/05/2010,10:00:00,18850,19060,18820,18945,3293
21/05/2010,11:00:00,18950,19140,18875,18965,4088
21/05/2010,12:00:00,18960,19050,18655,18755,4824
21/05/2010,13:00:00,18755,18805,18525,18715,3509
21/05/2010,14:00:00,18730,18745,18535,18690,3863
21/05/2010,15:00:00,18690,19040,18580,18950,7075
21/05/2010,16:00:00,18955,19055,18840,19015,6678
21/05/2010,17:00:00,19010,19215,19010,19215,3686
24/05/2010,09:00:00,19320,19400,19230,19245,3823
24/05/2010,10:00:00,19240,19260,19105,19205,2853
24/05/2010,11:00:00,19205,19270,19090,19125,1562
24/05/2010,12:00:00,19120,19125,18910,18950,2203
24/05/2010,13:00:00,18955,19025,18935,18960,1370
24/05/2010,14:00:00,18960,19065,18895,19045,2345
24/05/2010,15:00:00,19045,19170,18965,19005,3305
24/05/2010,16:00:00,19010,19140,18945,19045,3316
24/05/2010,17:00:00,19040,19095,18960,19080,2735
25/05/2010,09:00:00,18730,18730,18275,18450,6585
25/05/2010,10:00:00,18450,18475,18255,18300,3940
25/05/2010,11:00:00,18295,18315,18105,18140,6522
25/05/2010,12:00:00,18145,18310,18040,18295,2827
25/05/2010,13:00:00,18290,18300,18105,18260,2197
25/05/2010,14:00:00,18260,18305,18100,18115,2034
25/05/2010,15:00:00,18120,18225,18045,18195,4245
25/05/2010,16:00:00,18200,18350,18145,18265,5066
25/05/2010,17:00:00,18265,18480,18260,18350,3343
26/05/2010,09:00:00,18705,18850,18645,18815,3880
26/05/2010,10:00:00,18815,18890,18745,18825,2328
26/05/2010,11:00:00,18825,18895,18775,18810,1694
26/05/2010,12:00:00,18810,18855,18745,18840,3544
26/05/2010,13:00:00,18840,18875,18830,18870,689
26/05/2010,14:00:00,18865,18990,18855,18860,2124
26/05/2010,15:00:00,18860,18990,18830,18980,3080
26/05/2010,16:00:00,18980,19060,18920,18935,3616
26/05/2010,17:00:00,18935,18940,18725,18765,3023
27/05/2010,09:00:00,18975,19155,18920,18950,4185
27/05/2010,10:00:00,18945,19040,18875,19015,2337
27/05/2010,11:00:00,19015,19325,19010,19310,3139
27/05/2010,12:00:00,19310,19375,19260,19265,2085
27/05/2010,13:00:00,19265,19320,19230,19290,1041
27/05/2010,14:00:00,19290,19325,19195,19290,1694
27/05/2010,15:00:00,19285,19400,19270,19335,3091
27/05/2010,16:00:00,19330,19600,19270,19530,3981
27/05/2010,17:00:00,19525,19655,19510,19535,3178
28/05/2010,09:00:00,19775,19790,19530,19690,3589
28/05/2010,10:00:00,19690,19745,19620,19700,2024
28/05/2010,11:00:00,19700,19720,19630,19640,848
28/05/2010,12:00:00,19635,19685,19595,19620,798
28/05/2010,13:00:00,19620,19680,19565,19660,864
28/05/2010,14:00:00,19660,19665,19510,19560,1230
28/05/2010,15:00:00,19560,19620,19475,19565,1966
28/05/2010,16:00:00,19565,19665,19455,19505,3066
28/05/2010,17:00:00,19500,19565,19410,19480,2045
31/05/2010,09:00:00,19370,19550,19330,19525,1429
31/05/2010,10:00:00,19525,19535,19465,19495,368
31/05/2010,11:00:00,19495,19510,19450,19510,626
31/05/2010,12:00:00,19510,19555,19505,19510,387
31/05/2010,13:00:00,19510,19540,19500,19535,230
31/05/2010,14:00:00,19540,19615,19540,19565,531
31/05/2010,15:00:00,19565,19585,19535,19540,259
31/05/2010,16:00:00,19540,19620,19530,19570,594
31/05/2010,17:00:00,19565,19620,19520,19600,1129
01/06/2010,09:00:00,19485,19555,19015,19080,4686
01/06/2010,10:00:00,19080,19110,18820,18890,3206
01/06/2010,11:00:00,18885,18935,18815,18910,1381
01/06/2010,12:00:00,18910,18920,18815,18820,796
01/06/2010,13:00:00,18815,18880,18810,18845,1011
01/06/2010,14:00:00,18840,18945,18830,18900,1001
01/06/2010,15:00:00,18900,19070,18880,19020,2846
01/06/2010,16:00:00,19030,19425,19030,19315,6662
01/06/2010,17:00:00,19315,19325,19195,19285,2723
02/06/2010,09:00:00,19130,19310,18995,19005,4765
02/06/2010,10:00:00,19005,19080,18890,18975,3047
02/06/2010,11:00:00,18975,19165,18935,19120,1819
02/06/2010,12:00:00,19120,19135,18990,19070,1287
02/06/2010,13:00:00,19075,19100,18995,19035,909
02/06/2010,14:00:00,19030,19050,18925,18955,1468
02/06/2010,15:00:00,18950,19040,18900,18955,2389
02/06/2010,16:00:00,18950,19170,18935,19115,3443
02/06/2010,17:00:00,19120,19235,19120,19195,2111
03/06/2010,09:00:00,19560,19760,19560,19665,4560
03/06/2010,10:00:00,19660,19785,19655,19725,1951
03/06/2010,11:00:00,19720,19740,19660,19665,933
03/06/2010,12:00:00,19665,19665,19605,19635,899
03/06/2010,13:00:00,19635,19680,19625,19655,564
03/06/2010,14:00:00,19650,19685,19600,19670,1411
03/06/2010,15:00:00,19670,19700,19615,19700,1474
03/06/2010,16:00:00,19700,19705,19455,19555,3761
03/06/2010,17:00:00,19560,19595,19450,19470,2141
04/06/2010,09:00:00,19545,19590,19480,19535,2445
04/06/2010,10:00:00,19540,19585,19525,19545,939
04/06/2010,11:00:00,19540,19570,19435,19455,944
04/06/2010,12:00:00,19455,19455,19190,19215,2619
04/06/2010,13:00:00,19215,19220,18800,19005,4054
04/06/2010,14:00:00,19015,19070,18645,18855,4196
04/06/2010,15:00:00,18850,18935,18750,18860,3276
04/06/2010,16:00:00,18855,18915,18740,18790,3928
04/06/2010,17:00:00,18790,18840,18725,18810,2791
07/06/2010,09:00:00,18440,18510,18330,18455,5364
07/06/2010,10:00:00,18455,18675,18410,18635,2704
07/06/2010,11:00:00,18635,18650,18530,18640,2184
07/06/2010,12:00:00,18635,18760,18620,18745,1549
07/06/2010,13:00:00,18745,18825,18710,18735,1163
07/06/2010,14:00:00,18740,18900,18730,18800,1674
07/06/2010,15:00:00,18805,18840,18625,18780,3271
07/06/2010,16:00:00,18780,18830,18515,18530,3538
07/06/2010,17:00:00,18530,18700,18525,18665,2849
08/06/2010,09:00:00,18750,18770,18530,18555,3820
08/06/2010,10:00:00,18565,18635,18340,18350,3366
08/06/2010,11:00:00,18345,18400,18190,18345,3006
08/06/2010,12:00:00,18350,18580,18350,18455,1832
08/06/2010,13:00:00,18450,18540,18450,18520,1722
08/06/2010,14:00:00,18515,18640,18515,18565,2359
08/06/2010,15:00:00,18575,18630,18390,18445,2989
08/06/2010,16:00:00,18435,18590,18350,18490,9912
08/06/2010,17:00:00,18485,18670,18395,18660,3160
09/06/2010,09:00:00,18760,18870,18650,18745,3434
09/06/2010,10:00:00,18745,18765,18635,18670,2266
09/06/2010,11:00:00,18665,18705,18530,18620,4730
09/06/2010,12:00:00,18610,18765,18580,18710,1596
09/06/2010,13:00:00,18715,18800,18675,18800,1374
09/06/2010,14:00:00,18800,18845,18750,18770,1534
09/06/2010,15:00:00,18765,18825,18720,18760,2879
09/06/2010,16:00:00,18765,18820,18650,18815,5366
09/06/2010,17:00:00,18815,18945,18795,18905,3331
10/06/2010,09:00:00,18815,18835,18655,18780,3427
10/06/2010,10:00:00,18775,19170,18755,19100,4321
10/06/2010,11:00:00,19105,19200,19070,19075,5059
10/06/2010,12:00:00,19080,19120,19055,19090,1071
10/06/2010,13:00:00,19095,19110,19005,19015,905
10/06/2010,14:00:00,19020,19095,18935,19010,2491
10/06/2010,15:00:00,19015,19355,18995,19340,4240
10/06/2010,16:00:00,19345,19430,19330,19370,4073
10/06/2010,17:00:00,19370,19440,19365,19370,4396
11/06/2010,09:00:00,19500,19525,19330,19340,2853
11/06/2010,10:00:00,19345,19575,19340,19530,2610
11/06/2010,11:00:00,19530,19630,19525,19570,6209
11/06/2010,12:00:00,19570,19650,19540,19570,1172
11/06/2010,13:00:00,19560,19625,19560,19615,813
11/06/2010,14:00:00,19615,19640,19355,19365,2811
11/06/2010,15:00:00,19365,19605,19335,19600,3092
11/06/2010,16:00:00,19590,19750,19570,19645,3886
11/06/2010,17:00:00,19645,19680,19555,19625,2699
14/06/2010,09:00:00,19780,19965,19780,19925,3325
14/06/2010,10:00:00,19920,20065,19885,20015,2345
14/06/2010,11:00:00,20015,20060,19975,20040,2292
14/06/2010,12:00:00,20040,20060,20005,20010,1561
14/06/2010,13:00:00,20010,20045,19985,20035,873
14/06/2010,14:00:00,20040,20105,20030,20055,1837
14/06/2010,15:00:00,20055,20075,19985,20035,6510
14/06/2010,16:00:00,20030,20160,20025,20155,4085
14/06/2010,17:00:00,20155,20220,20110,20120,2710
15/06/2010,09:00:00,19975,20060,19905,20025,5510
15/06/2010,10:00:00,20025,20315,20010,20305,3247
15/06/2010,11:00:00,20305,20500,20200,20490,3679
15/06/2010,12:00:00,20495,20500,20370,20380,3792
15/06/2010,13:00:00,20380,20450,20365,20440,1678
15/06/2010,14:00:00,20435,20465,20355,20435,2527
15/06/2010,15:00:00,20435,20495,20405,20465,6558
15/06/2010,16:00:00,20465,20625,20400,20620,4734
15/06/2010,17:00:00,20625,20640,20545,20545,2790
16/06/2010,09:00:00,20700,20755,20500,20520,5727
16/06/2010,10:00:00,20510,20520,20415,20515,4373
16/06/2010,11:00:00,20510,20595,20415,20595,2630
16/06/2010,12:00:00,20595,20610,20460,20465,1921
16/06/2010,13:00:00,20465,20515,20360,20440,3760
16/06/2010,14:00:00,20440,20440,20270,20375,3211
16/06/2010,15:00:00,20370,20515,20350,20485,2821
16/06/2010,16:00:00,20485,20505,20310,20420,4169
16/06/2010,17:00:00,20420,20595,20420,20585,2771
17/06/2010,09:00:00,20530,20675,20470,20530,6487
17/06/2010,10:00:00,20535,20705,20515,20620,5418
17/06/2010,11:00:00,20625,20770,20625,20665,1992
17/06/2010,12:00:00,20665,20700,20620,20690,1911
17/06/2010,13:00:00,20695,20720,20660,20685,1113
17/06/2010,14:00:00,20700,20730,20540,20600,1889
17/06/2010,15:00:00,20605,20685,20545,20625,2611
17/06/2010,16:00:00,20620,20620,20450,20520,4820
17/06/2010,17:00:00,20525,20595,20475,20560,5483
18/06/2010,09:00:00,20570,20650,20570,20635,153