DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/06/2010,17:35:00,20655,20670,20640,20650,47
18/06/2010,17:36:00,20650,20660,20645,20655,15
18/06/2010,17:37:00,20650,20660,20650,20655,7
18/06/2010,17:38:00,20655,20665,20650,20650,27
18/06/2010,17:39:00,20650,20650,20635,20650,44
21/06/2010,09:00:00,20985,21115,20985,21065,261
21/06/2010,09:01:00,21065,21085,21020,21035,218
21/06/2010,09:02:00,21030,21045,21020,21025,122
21/06/2010,09:03:00,21030,21035,21020,21020,72
21/06/2010,09:04:00,21015,21035,21005,21030,75
21/06/2010,09:05:00,21035,21050,21030,21045,117
21/06/2010,09:06:00,21040,21050,21040,21045,52
21/06/2010,09:07:00,21040,21050,21025,21035,83
21/06/2010,09:08:00,21030,21040,21020,21035,45
21/06/2010,09:09:00,21040,21045,21035,21045,78
21/06/2010,09:10:00,21040,21045,21030,21045,56
21/06/2010,09:11:00,21040,21040,21030,21035,31
21/06/2010,09:12:00,21030,21040,21025,21025,41
21/06/2010,09:13:00,21025,21030,21020,21020,40
21/06/2010,09:14:00,21015,21025,21015,21020,54
21/06/2010,09:15:00,21020,21020,21000,21005,75
21/06/2010,09:16:00,21010,21060,21005,21060,91
21/06/2010,09:17:00,21055,21065,21025,21030,84
21/06/2010,09:18:00,21035,21035,21005,21015,36
21/06/2010,09:19:00,21015,21025,21010,21010,25
21/06/2010,09:20:00,21010,21025,21010,21025,37
21/06/2010,09:21:00,21020,21020,21015,21015,12
21/06/2010,09:22:00,21015,21015,21005,21015,34
21/06/2010,09:23:00,21015,21035,21015,21020,64
21/06/2010,09:24:00,21020,21030,21015,21015,71
21/06/2010,09:25:00,21015,21030,21005,21020,94
21/06/2010,09:26:00,21020,21025,21010,21025,28
21/06/2010,09:27:00,21030,21035,21025,21030,16
21/06/2010,09:28:00,21030,21035,21020,21020,18
21/06/2010,09:29:00,21025,21030,21020,21020,24
21/06/2010,09:30:00,21025,21040,21020,21035,50
21/06/2010,09:31:00,21035,21035,21030,21030,3
21/06/2010,09:32:00,21030,21035,21010,21010,42
21/06/2010,09:33:00,21005,21015,21005,21010,31
21/06/2010,09:34:00,21000,21010,20990,20995,37
21/06/2010,09:35:00,20995,21020,20995,21020,74
21/06/2010,09:36:00,21020,21030,21015,21015,34
21/06/2010,09:37:00,21020,21020,21015,21015,12
21/06/2010,09:38:00,21015,21015,21005,21010,26
21/06/2010,09:39:00,21010,21015,21005,21015,15
21/06/2010,09:40:00,21010,21015,21010,21010,11
21/06/2010,09:41:00,21005,21005,20990,21000,24
21/06/2010,09:42:00,21005,21005,20990,21000,24
21/06/2010,09:43:00,20995,21005,20990,21005,26
21/06/2010,09:44:00,21000,21005,20995,21005,45
21/06/2010,09:45:00,21005,21020,21005,21020,33
21/06/2010,09:46:00,21020,21020,21010,21010,20
21/06/2010,09:47:00,21015,21015,21005,21005,20
21/06/2010,09:48:00,21005,21005,20965,20970,76
21/06/2010,09:49:00,20970,20975,20965,20965,22
21/06/2010,09:50:00,20970,20975,20960,20960,19
21/06/2010,09:51:00,20965,20965,20935,20945,56
21/06/2010,09:52:00,20945,20950,20935,20935,19
21/06/2010,09:53:00,20940,20940,20935,20940,17
21/06/2010,09:54:00,20945,20970,20945,20960,50
21/06/2010,09:55:00,20955,20960,20950,20960,16
21/06/2010,09:56:00,20955,20955,20940,20945,50
21/06/2010,09:57:00,20950,20950,20945,20950,6
21/06/2010,09:58:00,20950,20955,20930,20935,41
21/06/2010,09:59:00,20940,20955,20935,20950,33
21/06/2010,10:00:00,20945,20950,20935,20935,38
21/06/2010,10:01:00,20935,20945,20920,20920,44
21/06/2010,10:02:00,20925,20935,20925,20930,28
21/06/2010,10:03:00,20930,20955,20930,20945,63
21/06/2010,10:04:00,20950,20950,20940,20940,27
21/06/2010,10:05:00,20940,20940,20935,20935,8
21/06/2010,10:06:00,20935,20935,20925,20930,17
21/06/2010,10:07:00,20930,20940,20930,20935,12
21/06/2010,10:08:00,20935,20940,20935,20940,15
21/06/2010,10:09:00,20945,20950,20945,20950,27
21/06/2010,10:10:00,20950,20950,20945,20945,16
21/06/2010,10:11:00,20950,20955,20950,20955,9
21/06/2010,10:12:00,20960,20965,20955,20960,21
21/06/2010,10:13:00,20965,20965,20960,20965,19
21/06/2010,10:14:00,20965,20975,20960,20970,52
21/06/2010,10:15:00,20970,20970,20965,20965,18
21/06/2010,10:16:00,20965,20965,20950,20950,28
21/06/2010,10:17:00,20950,20955,20950,20955,8
21/06/2010,10:18:00,20945,20945,20925,20925,28
21/06/2010,10:19:00,20925,20940,20925,20935,18
21/06/2010,10:20:00,20935,20945,20935,20940,25
21/06/2010,10:21:00,20940,20940,20935,20935,8
21/06/2010,10:22:00,20930,20935,20930,20935,12
21/06/2010,10:23:00,20940,20945,20940,20945,8
21/06/2010,10:24:00,20940,20940,20930,20930,10
21/06/2010,10:25:00,20930,20935,20930,20935,11
21/06/2010,10:26:00,20935,20940,20930,20935,11
21/06/2010,10:27:00,20935,20940,20935,20940,13
21/06/2010,10:28:00,20945,20955,20945,20955,31
21/06/2010,10:29:00,20960,20965,20940,20955,120
21/06/2010,10:30:00,20955,20970,20950,20970,36
21/06/2010,10:31:00,20965,20970,20965,20970,8
21/06/2010,10:32:00,20970,20975,20945,20945,36
21/06/2010,10:33:00,20945,20950,20925,20935,69
21/06/2010,10:34:00,20935,20950,20935,20945,101
21/06/2010,10:35:00,20945,20945,20940,20940,38
21/06/2010,10:36:00,20940,20945,20935,20940,68
21/06/2010,10:37:00,20930,20930,20910,20915,74
21/06/2010,10:38:00,20910,20920,20900,20915,49
21/06/2010,10:39:00,20910,20930,20905,20930,26
21/06/2010,10:40:00,20930,20930,20920,20925,26
21/06/2010,10:41:00,20925,20925,20920,20920,8
21/06/2010,10:42:00,20925,20940,20925,20935,8
21/06/2010,10:43:00,20935,20940,20930,20930,12
21/06/2010,10:44:00,20935,20960,20935,20955,44
21/06/2010,10:45:00,20955,20960,20945,20955,74
21/06/2010,10:46:00,20965,20965,20955,20960,28
21/06/2010,10:47:00,20950,20950,20945,20945,14
21/06/2010,10:48:00,20945,20950,20945,20945,13
21/06/2010,10:49:00,20950,20950,20945,20945,8
21/06/2010,10:50:00,20950,20955,20950,20955,6
21/06/2010,10:51:00,20955,20955,20955,20955,6
21/06/2010,10:52:00,20955,20960,20955,20955,21
21/06/2010,10:53:00,20955,20955,20945,20945,28
21/06/2010,10:54:00,20945,20945,20930,20930,10
21/06/2010,10:55:00,20935,20940,20935,20940,19
21/06/2010,10:56:00,20940,20945,20940,20945,13
21/06/2010,10:57:00,20940,20940,20930,20930,14
21/06/2010,10:58:00,20930,20935,20925,20935,26
21/06/2010,10:59:00,20930,20940,20930,20940,7
21/06/2010,11:00:00,20940,20940,20935,20940,6
21/06/2010,11:01:00,20940,20945,20940,20945,13
21/06/2010,11:02:00,20945,20950,20945,20950,18
21/06/2010,11:03:00,20955,20955,20945,20945,20
21/06/2010,11:04:00,20940,20940,20935,20935,10
21/06/2010,11:05:00,20935,20945,20935,20945,15
21/06/2010,11:06:00,20940,20940,20940,20940,2
21/06/2010,11:07:00,20935,20935,20930,20930,21
21/06/2010,11:08:00,20925,20925,20915,20920,29
21/06/2010,11:09:00,20920,20930,20920,20920,15
21/06/2010,11:10:00,20925,20925,20885,20890,59
21/06/2010,11:11:00,20885,20895,20880,20885,33
21/06/2010,11:12:00,20890,20910,20885,20905,65
21/06/2010,11:13:00,20910,20910,20895,20895,30
21/06/2010,11:14:00,20895,20900,20890,20890,13
21/06/2010,11:15:00,20885,20900,20885,20895,20
21/06/2010,11:16:00,20900,20905,20900,20905,15
21/06/2010,11:17:00,20910,20910,20900,20900,15
21/06/2010,11:18:00,20900,20900,20895,20900,12
21/06/2010,11:19:00,20900,20910,20900,20910,13
21/06/2010,11:20:00,20900,20915,20900,20915,43
21/06/2010,11:21:00,20910,20915,20910,20910,15
21/06/2010,11:22:00,20910,20910,20910,20910,5
21/06/2010,11:23:00,20905,20910,20900,20910,8
21/06/2010,11:24:00,20905,20905,20905,20905,2
21/06/2010,11:25:00,20905,20910,20905,20905,10
21/06/2010,11:26:00,20910,20910,20905,20910,9
21/06/2010,11:27:00,20910,20910,20900,20900,9
21/06/2010,11:28:00,20895,20905,20895,20900,16
21/06/2010,11:29:00,20900,20910,20895,20905,64
21/06/2010,11:30:00,20905,20910,20905,20905,5
21/06/2010,11:31:00,20910,20910,20890,20895,22
21/06/2010,11:32:00,20890,20900,20890,20900,9
21/06/2010,11:33:00,20900,20900,20895,20895,2
21/06/2010,11:34:00,20895,20900,20895,20900,4
21/06/2010,11:35:00,20890,20895,20890,20890,6
21/06/2010,11:36:00,20890,20890,20870,20870,55
21/06/2010,11:37:00,20870,20885,20870,20880,15
21/06/2010,11:38:00,20885,20890,20880,20880,18
21/06/2010,11:39:00,20880,20880,20870,20870,13
21/06/2010,11:40:00,20870,20870,20860,20870,26
21/06/2010,11:41:00,20865,20875,20865,20875,11
21/06/2010,11:42:00,20880,20890,20880,20890,11
21/06/2010,11:43:00,20890,20890,20880,20880,14
21/06/2010,11:44:00,20875,20875,20870,20870,6
21/06/2010,11:45:00,20870,20870,20865,20870,17
21/06/2010,11:46:00,20865,20875,20865,20875,20
21/06/2010,11:47:00,20875,20885,20875,20885,23
21/06/2010,11:48:00,20885,20895,20885,20890,27
21/06/2010,11:49:00,20890,20890,20890,20890,4
21/06/2010,11:50:00,20890,20895,20890,20895,6
21/06/2010,11:51:00,20895,20895,20895,20895,6
21/06/2010,11:52:00,20890,20890,20885,20890,8
21/06/2010,11:54:00,20890,20890,20890,20890,3
21/06/2010,11:55:00,20895,20895,20890,20890,7
21/06/2010,11:56:00,20890,20890,20885,20885,2
21/06/2010,11:57:00,20890,20905,20890,20900,32
21/06/2010,11:58:00,20900,20920,20900,20920,30
21/06/2010,11:59:00,20920,20920,20900,20900,37
21/06/2010,12:00:00,20900,20905,20895,20905,19
21/06/2010,12:01:00,20905,20905,20900,20905,5
21/06/2010,12:02:00,20905,20910,20900,20900,18
21/06/2010,12:03:00,20910,20910,20905,20905,8
21/06/2010,12:04:00,20910,20910,20905,20905,3
21/06/2010,12:06:00,20910,20920,20910,20920,29
21/06/2010,12:07:00,20920,20935,20920,20920,28
21/06/2010,12:08:00,20920,20925,20920,20925,9
21/06/2010,12:09:00,20920,20920,20915,20920,12
21/06/2010,12:10:00,20925,20925,20925,20925,1
21/06/2010,12:11:00,20915,20925,20915,20925,11
21/06/2010,12:12:00,20925,20930,20920,20920,15
21/06/2010,12:13:00,20925,20925,20920,20920,6
21/06/2010,12:14:00,20920,20925,20920,20920,17
21/06/2010,12:15:00,20930,20930,20915,20920,11
21/06/2010,12:16:00,20915,20920,20910,20920,14
21/06/2010,12:17:00,20920,20925,20915,20920,17
21/06/2010,12:18:00,20920,20920,20920,20920,2
21/06/2010,12:19:00,20920,20920,20920,20920,2
21/06/2010,12:20:00,20930,20935,20925,20935,40
21/06/2010,12:21:00,20935,20940,20925,20925,9
21/06/2010,12:22:00,20935,20935,20935,20935,3
21/06/2010,12:23:00,20930,20930,20925,20925,16
21/06/2010,12:24:00,20930,20935,20925,20930,15
21/06/2010,12:25:00,20935,20940,20930,20935,16
21/06/2010,12:26:00,20935,20945,20935,20945,30
21/06/2010,12:27:00,20945,20950,20940,20940,25
21/06/2010,12:28:00,20940,20940,20940,20940,2
21/06/2010,12:29:00,20945,20945,20945,20945,2
21/06/2010,12:30:00,20945,20945,20940,20940,4
21/06/2010,12:31:00,20945,20950,20945,20950,12
21/06/2010,12:32:00,20945,20950,20940,20950,6
21/06/2010,12:33:00,20950,20955,20945,20955,26
21/06/2010,12:34:00,20960,20965,20955,20960,39
21/06/2010,12:35:00,20955,20960,20955,20955,32
21/06/2010,12:36:00,20960,20960,20955,20955,8
21/06/2010,12:37:00,20955,20955,20955,20955,4
21/06/2010,12:38:00,20950,20955,20945,20950,12
21/06/2010,12:39:00,20955,20955,20950,20950,3
21/06/2010,12:40:00,20950,20950,20945,20945,22
21/06/2010,12:41:00,20940,20945,20940,20945,12
21/06/2010,12:42:00,20945,20950,20945,20950,5
21/06/2010,12:43:00,20945,20945,20940,20945,9
21/06/2010,12:44:00,20950,20950,20940,20945,13
21/06/2010,12:45:00,20950,20950,20945,20945,4
21/06/2010,12:46:00,20945,20955,20945,20955,15
21/06/2010,12:47:00,20955,20955,20950,20950,9
21/06/2010,12:48:00,20950,20950,20950,20950,6
21/06/2010,12:49:00,20950,20955,20950,20955,13
21/06/2010,12:50:00,20955,20955,20955,20955,1
21/06/2010,12:51:00,20950,20955,20950,20955,4
21/06/2010,12:52:00,20955,20955,20955,20955,10
21/06/2010,12:53:00,20950,20955,20950,20955,5
21/06/2010,12:54:00,20950,20950,20950,20950,1
21/06/2010,12:55:00,20950,20950,20945,20950,11
21/06/2010,12:56:00,20950,20950,20950,20950,6
21/06/2010,12:57:00,20950,20955,20945,20950,23
21/06/2010,12:58:00,20950,20950,20950,20950,1
21/06/2010,12:59:00,20945,20945,20945,20945,2
21/06/2010,13:00:00,20950,20955,20950,20950,9
21/06/2010,13:01:00,20950,20950,20950,20950,2
21/06/2010,13:02:00,20950,20950,20945,20945,9
21/06/2010,13:03:00,20955,20955,20950,20950,4
21/06/2010,13:04:00,20955,20955,20955,20955,6
21/06/2010,13:05:00,20955,20955,20955,20955,12
21/06/2010,13:06:00,20955,20960,20955,20960,3
21/06/2010,13:07:00,20955,20965,20955,20960,13
21/06/2010,13:08:00,20965,20965,20965,20965,8
21/06/2010,13:09:00,20965,20965,20955,20960,12
21/06/2010,13:10:00,20965,20970,20965,20970,89
21/06/2010,13:11:00,20970,20975,20970,20975,27
21/06/2010,13:12:00,20970,20975,20965,20975,13
21/06/2010,13:13:00,20975,20975,20970,20970,42
21/06/2010,13:14:00,20970,20970,20965,20970,10
21/06/2010,13:15:00,20970,20970,20970,20970,6
21/06/2010,13:16:00,20965,20970,20965,20970,8
21/06/2010,13:17:00,20965,20965,20965,20965,2
21/06/2010,13:18:00,20970,20970,20970,20970,5
21/06/2010,13:19:00,20970,20970,20970,20970,2
21/06/2010,13:20:00,20970,20970,20965,20965,8
21/06/2010,13:21:00,20965,20965,20960,20960,13
21/06/2010,13:22:00,20960,20960,20955,20960,8
21/06/2010,13:23:00,20955,20955,20955,20955,10
21/06/2010,13:24:00,20960,20960,20960,20960,5
21/06/2010,13:25:00,20965,20965,20965,20965,5
21/06/2010,13:26:00,20960,20960,20960,20960,2
21/06/2010,13:27:00,20965,20965,20965,20965,6
21/06/2010,13:28:00,20965,20965,20965,20965,6
21/06/2010,13:29:00,20965,20965,20955,20955,20
21/06/2010,13:30:00,20955,20960,20955,20955,16
21/06/2010,13:31:00,20955,20960,20955,20960,9
21/06/2010,13:32:00,20960,20965,20955,20960,15
21/06/2010,13:33:00,20960,20960,20960,20960,5
21/06/2010,13:35:00,20960,20960,20955,20955,12
21/06/2010,13:36:00,20955,20960,20950,20960,16
21/06/2010,13:38:00,20960,20960,20960,20960,11
21/06/2010,13:39:00,20960,20960,20960,20960,1
21/06/2010,13:40:00,20960,20960,20960,20960,4
21/06/2010,13:41:00,20965,20965,20965,20965,3
21/06/2010,13:42:00,20965,20975,20965,20975,18
21/06/2010,13:43:00,20975,20975,20960,20960,28
21/06/2010,13:44:00,20960,20965,20960,20965,15
21/06/2010,13:45:00,20965,20965,20965,20965,1
21/06/2010,13:46:00,20970,20970,20970,20970,3
21/06/2010,13:47:00,20970,20975,20965,20975,12
21/06/2010,13:48:00,20975,20975,20975,20975,1
21/06/2010,13:49:00,20970,20975,20970,20970,16
21/06/2010,13:50:00,20970,20970,20965,20965,2
21/06/2010,13:51:00,20965,20965,20960,20960,5
21/06/2010,13:52:00,20965,20970,20965,20970,2
21/06/2010,13:53:00,20965,20965,20960,20965,18
21/06/2010,13:54:00,20960,20965,20960,20960,9
21/06/2010,13:55:00,20960,20960,20950,20950,15
21/06/2010,13:56:00,20955,20955,20945,20945,23
21/06/2010,13:57:00,20950,20960,20950,20960,13
21/06/2010,13:58:00,20955,20955,20955,20955,3
21/06/2010,13:59:00,20950,20950,20950,20950,14
21/06/2010,14:00:00,20950,20955,20950,20950,9
21/06/2010,14:01:00,20950,20955,20950,20955,6
21/06/2010,14:02:00,20955,20960,20955,20960,4
21/06/2010,14:03:00,20955,20955,20955,20955,1
21/06/2010,14:04:00,20955,20955,20950,20955,12
21/06/2010,14:05:00,20955,20955,20955,20955,8
21/06/2010,14:06:00,20955,20960,20955,20960,7
21/06/2010,14:07:00,20960,20965,20960,20965,28
21/06/2010,14:08:00,20965,20965,20965,20965,7
21/06/2010,14:09:00,20965,20965,20965,20965,4
21/06/2010,14:10:00,20960,20965,20960,20965,7
21/06/2010,14:11:00,20960,20960,20955,20955,39
21/06/2010,14:12:00,20960,20965,20960,20960,12
21/06/2010,14:13:00,20960,20965,20955,20965,15
21/06/2010,14:14:00,20960,20965,20960,20960,4
21/06/2010,14:15:00,20955,20955,20955,20955,1
21/06/2010,14:16:00,20960,20960,20960,20960,3
21/06/2010,14:17:00,20955,20955,20950,20950,10
21/06/2010,14:18:00,20950,20960,20950,20955,9
21/06/2010,14:19:00,20955,20955,20950,20950,18
21/06/2010,14:20:00,20950,20950,20935,20945,46
21/06/2010,14:21:00,20940,20945,20940,20945,9
21/06/2010,14:22:00,20940,20940,20930,20935,47
21/06/2010,14:23:00,20940,20945,20940,20940,25
21/06/2010,14:24:00,20935,20935,20930,20930,44
21/06/2010,14:25:00,20930,20935,20925,20935,38
21/06/2010,14:26:00,20935,20935,20925,20925,25
21/06/2010,14:27:00,20925,20925,20895,20910,113
21/06/2010,14:28:00,20910,20910,20905,20910,10
21/06/2010,14:29:00,20905,20910,20905,20910,14
21/06/2010,14:30:00,20910,20920,20910,20920,48
21/06/2010,14:31:00,20920,20935,20920,20930,74
21/06/2010,14:32:00,20930,20940,20930,20935,17
21/06/2010,14:33:00,20935,20940,20930,20935,10
21/06/2010,14:34:00,20935,20935,20935,20935,2
21/06/2010,14:35:00,20935,20935,20935,20935,2
21/06/2010,14:36:00,20935,20950,20935,20950,24
21/06/2010,14:37:00,20955,20955,20950,20950,8
21/06/2010,14:38:00,20955,20955,20955,20955,16
21/06/2010,14:39:00,20955,20955,20950,20955,11
21/06/2010,14:40:00,20960,20960,20950,20955,22
21/06/2010,14:41:00,20955,20955,20945,20945,21
21/06/2010,14:42:00,20950,20950,20945,20945,22
21/06/2010,14:43:00,20945,20945,20930,20930,38
21/06/2010,14:44:00,20935,20935,20935,20935,25
21/06/2010,14:45:00,20935,20955,20930,20955,40
21/06/2010,14:46:00,20950,20950,20935,20940,41
21/06/2010,14:47:00,20940,20940,20925,20935,43
21/06/2010,14:48:00,20935,20935,20935,20935,5
21/06/2010,14:49:00,20940,20945,20935,20945,8
21/06/2010,14:50:00,20950,20950,20945,20950,14
21/06/2010,14:51:00,20950,20950,20940,20940,20
21/06/2010,14:52:00,20940,20945,20940,20945,2
21/06/2010,14:53:00,20950,20950,20950,20950,1
21/06/2010,14:54:00,20940,20945,20940,20945,2
21/06/2010,14:55:00,20955,20960,20950,20950,28
21/06/2010,14:56:00,20950,20955,20950,20955,26
21/06/2010,14:57:00,20955,20955,20955,20955,7
21/06/2010,14:58:00,20950,20950,20945,20945,13
21/06/2010,14:59:00,20950,20950,20950,20950,1
21/06/2010,15:00:00,20955,20975,20955,20975,51
21/06/2010,15:01:00,20975,20975,20970,20970,17
21/06/2010,15:02:00,20970,20975,20970,20975,23
21/06/2010,15:03:00,20980,20985,20980,20980,59
21/06/2010,15:04:00,20985,20985,20980,20980,21
21/06/2010,15:05:00,20985,20985,20980,20985,9
21/06/2010,15:06:00,20985,20990,20985,20990,21
21/06/2010,15:07:00,20985,20990,20985,20990,10
21/06/2010,15:08:00,20985,20985,20985,20985,9
21/06/2010,15:09:00,20990,20990,20980,20980,31
21/06/2010,15:10:00,20985,20990,20985,20985,26
21/06/2010,15:11:00,20985,20985,20980,20980,12
21/06/2010,15:12:00,20975,20980,20970,20980,18
21/06/2010,15:13:00,20980,20980,20975,20975,22
21/06/2010,15:14:00,20980,20980,20980,20980,5
21/06/2010,15:15:00,20980,20985,20975,20980,29
21/06/2010,15:16:00,20985,20985,20975,20975,10
21/06/2010,15:17:00,20975,20980,20975,20980,8
21/06/2010,15:18:00,20980,20985,20980,20985,4
21/06/2010,15:19:00,20975,20975,20970,20975,16
21/06/2010,15:20:00,20975,20975,20970,20970,6
21/06/2010,15:21:00,20970,20970,20970,20970,4
21/06/2010,15:22:00,20965,20970,20965,20970,34
21/06/2010,15:23:00,20970,20975,20960,20970,39
21/06/2010,15:24:00,20970,20970,20965,20965,2
21/06/2010,15:26:00,20965,20965,20965,20965,2
21/06/2010,15:27:00,20970,20975,20965,20975,8
21/06/2010,15:28:00,20975,20975,20970,20970,9
21/06/2010,15:29:00,20965,20970,20965,20970,11
21/06/2010,15:30:00,20980,20990,20975,20980,23
21/06/2010,15:31:00,20980,20980,20970,20970,20
21/06/2010,15:32:00,20965,20965,20955,20955,29
21/06/2010,15:33:00,20950,20960,20950,20960,26
21/06/2010,15:34:00,20965,20970,20960,20965,17
21/06/2010,15:35:00,20960,20970,20955,20965,31
21/06/2010,15:36:00,20965,20965,20955,20955,11
21/06/2010,15:37:00,20950,20955,20945,20955,20
21/06/2010,15:38:00,20945,20950,20940,20945,20
21/06/2010,15:39:00,20950,20950,20930,20940,25
21/06/2010,15:40:00,20940,20940,20920,20935,41
21/06/2010,15:41:00,20940,20945,20930,20940,31
21/06/2010,15:42:00,20935,20945,20930,20930,21
21/06/2010,15:43:00,20930,20935,20920,20935,27
21/06/2010,15:44:00,20935,20935,20930,20935,14
21/06/2010,15:45:00,20925,20935,20920,20935,17
21/06/2010,15:46:00,20930,20930,20905,20905,45
21/06/2010,15:47:00,20910,20920,20890,20915,43
21/06/2010,15:48:00,20910,20920,20910,20915,16
21/06/2010,15:49:00,20920,20945,20920,20935,67
21/06/2010,15:50:00,20940,20950,20935,20950,24
21/06/2010,15:51:00,20945,20950,20935,20935,33
21/06/2010,15:52:00,20935,20945,20930,20945,15
21/06/2010,15:53:00,20950,20950,20930,20930,48
21/06/2010,15:54:00,20930,20945,20930,20945,39
21/06/2010,15:55:00,20940,20950,20935,20945,37
21/06/2010,15:56:00,20940,20940,20935,20940,13
21/06/2010,15:57:00,20930,20940,20920,20925,47
21/06/2010,15:58:00,20925,20940,20925,20930,32
21/06/2010,15:59:00,20930,20945,20925,20925,29
21/06/2010,16:00:00,20930,20940,20930,20940,22
21/06/2010,16:01:00,20940,20945,20935,20935,22
21/06/2010,16:02:00,20930,20940,20925,20930,46
21/06/2010,16:03:00,20935,20935,20925,20925,69
21/06/2010,16:04:00,20930,20930,20920,20920,33
21/06/2010,16:05:00,20925,20930,20905,20905,40
21/06/2010,16:06:00,20900,20905,20885,20895,81
21/06/2010,16:07:00,20895,20905,20865,20875,74
21/06/2010,16:08:00,20880,20880,20870,20875,38
21/06/2010,16:09:00,20880,20885,20875,20885,27
21/06/2010,16:10:00,20880,20885,20870,20870,27
21/06/2010,16:11:00,20875,20885,20875,20885,21
21/06/2010,16:12:00,20885,20890,20870,20870,50
21/06/2010,16:13:00,20875,20885,20870,20875,31
21/06/2010,16:14:00,20875,20895,20875,20885,26
21/06/2010,16:15:00,20885,20910,20885,20895,32
21/06/2010,16:16:00,20890,20890,20890,20890,12
21/06/2010,16:17:00,20890,20895,20875,20875,22
21/06/2010,16:18:00,20875,20875,20840,20840,82
21/06/2010,16:19:00,20845,20860,20835,20835,46
21/06/2010,16:20:00,20835,20850,20830,20840,51
21/06/2010,16:21:00,20845,20860,20840,20850,48
21/06/2010,16:22:00,20845,20850,20845,20850,29
21/06/2010,16:23:00,20850,20855,20835,20850,49
21/06/2010,16:24:00,20850,20850,20835,20835,30
21/06/2010,16:25:00,20835,20840,20800,20805,135
21/06/2010,16:26:00,20805,20825,20785,20825,83
21/06/2010,16:27:00,20820,20820,20800,20815,31
21/06/2010,16:28:00,20810,20810,20800,20810,36
21/06/2010,16:29:00,20810,20815,20795,20795,46
21/06/2010,16:30:00,20790,20800,20790,20795,49
21/06/2010,16:31:00,20795,20795,20770,20790,97
21/06/2010,16:32:00,20785,20805,20780,20800,38
21/06/2010,16:33:00,20800,20805,20795,20805,51
21/06/2010,16:34:00,20805,20805,20780,20795,55
21/06/2010,16:35:00,20790,20805,20790,20795,27
21/06/2010,16:36:00,20800,20800,20780,20780,27
21/06/2010,16:37:00,20780,20785,20770,20780,38
21/06/2010,16:38:00,20790,20805,20790,20800,37
21/06/2010,16:39:00,20805,20810,20790,20800,29
21/06/2010,16:40:00,20800,20815,20800,20810,18
21/06/2010,16:41:00,20805,20810,20805,20810,18
21/06/2010,16:42:00,20810,20810,20800,20805,17
21/06/2010,16:43:00,20800,20805,20795,20795,16
21/06/2010,16:44:00,20800,20815,20800,20815,25
21/06/2010,16:45:00,20820,20825,20815,20825,30
21/06/2010,16:46:00,20825,20830,20815,20825,48
21/06/2010,16:47:00,20825,20825,20810,20815,21
21/06/2010,16:48:00,20820,20820,20810,20810,9
21/06/2010,16:49:00,20810,20810,20810,20810,6
21/06/2010,16:50:00,20805,20805,20780,20785,35
21/06/2010,16:51:00,20785,20785,20765,20775,32
21/06/2010,16:52:00,20780,20785,20775,20775,24
21/06/2010,16:53:00,20770,20780,20760,20770,56
21/06/2010,16:54:00,20765,20780,20760,20775,51
21/06/2010,16:55:00,20770,20780,20750,20760,62
21/06/2010,16:56:00,20755,20760,20755,20760,32
21/06/2010,16:57:00,20760,20765,20750,20755,30
21/06/2010,16:58:00,20755,20760,20750,20755,20
21/06/2010,16:59:00,20755,20770,20755,20765,33
21/06/2010,17:00:00,20765,20780,20765,20765,30
21/06/2010,17:01:00,20770,20780,20770,20770,12
21/06/2010,17:02:00,20770,20770,20755,20760,37
21/06/2010,17:03:00,20765,20775,20760,20770,32
21/06/2010,17:04:00,20770,20795,20770,20795,47
21/06/2010,17:05:00,20795,20800,20790,20795,32
21/06/2010,17:06:00,20795,20795,20790,20795,5
21/06/2010,17:07:00,20795,20800,20775,20780,43
21/06/2010,17:08:00,20780,20805,20780,20805,38
21/06/2010,17:09:00,20805,20805,20795,20800,31
21/06/2010,17:10:00,20800,20800,20795,20795,4
21/06/2010,17:11:00,20795,20805,20795,20805,27
21/06/2010,17:12:00,20800,20800,20800,20800,3
21/06/2010,17:13:00,20805,20810,20805,20810,13
21/06/2010,17:14:00,20805,20810,20805,20810,4
21/06/2010,17:15:00,20810,20820,20810,20815,31
21/06/2010,17:16:00,20815,20820,20815,20820,22
21/06/2010,17:17:00,20825,20840,20820,20840,47
21/06/2010,17:18:00,20840,20840,20835,20835,32
21/06/2010,17:19:00,20835,20840,20835,20840,13
21/06/2010,17:20:00,20840,20840,20825,20825,40
21/06/2010,17:21:00,20825,20840,20825,20835,43
21/06/2010,17:22:00,20840,20840,20830,20835,33
21/06/2010,17:23:00,20830,20830,20820,20825,27
21/06/2010,17:24:00,20820,20830,20815,20825,50
21/06/2010,17:25:00,20825,20835,20800,20800,76
21/06/2010,17:26:00,20800,20810,20795,20805,48
21/06/2010,17:27:00,20805,20825,20805,20820,47
21/06/2010,17:28:00,20825,20825,20815,20815,29
21/06/2010,17:29:00,20815,20830,20805,20805,90
21/06/2010,17:30:00,20810,20820,20810,20815,43
21/06/2010,17:31:00,20810,20810,20800,20805,20
21/06/2010,17:32:00,20810,20835,20810,20825,51
21/06/2010,17:33:00,20830,20830,20820,20820,16
21/06/2010,17:34:00,20810,20835,20810,20835,30
21/06/2010,17:35:00,20835,20850,20835,20835,65
21/06/2010,17:36:00,20830,20830,20815,20825,29
21/06/2010,17:37:00,20825,20830,20820,20820,17
21/06/2010,17:38:00,20825,20830,20820,20825,16
21/06/2010,17:39:00,20830,20830,20820,20825,25