DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/07/2010,17:38:00,21100,21100,21090,21090,21
29/07/2010,17:39:00,21100,21100,21075,21090,44
30/07/2010,09:00:00,21080,21080,20935,20935,62
30/07/2010,09:01:00,20975,21010,20960,21000,266
30/07/2010,09:02:00,21000,21015,20995,21015,171
30/07/2010,09:03:00,21020,21030,21010,21025,135
30/07/2010,09:04:00,21030,21060,21030,21060,141
30/07/2010,09:05:00,21065,21085,21055,21065,206
30/07/2010,09:06:00,21065,21090,21060,21080,89
30/07/2010,09:07:00,21085,21085,21075,21085,32
30/07/2010,09:08:00,21085,21135,21085,21130,83
30/07/2010,09:09:00,21130,21145,21115,21120,86
30/07/2010,09:10:00,21115,21120,21100,21120,66
30/07/2010,09:11:00,21120,21155,21120,21145,64
30/07/2010,09:12:00,21150,21155,21130,21140,70
30/07/2010,09:13:00,21145,21145,21090,21095,84
30/07/2010,09:14:00,21090,21110,21090,21105,76
30/07/2010,09:15:00,21110,21110,21105,21110,41
30/07/2010,09:16:00,21100,21110,21100,21105,25
30/07/2010,09:17:00,21110,21110,21100,21100,17
30/07/2010,09:18:00,21105,21105,21090,21100,21
30/07/2010,09:19:00,21095,21100,21090,21095,37
30/07/2010,09:20:00,21095,21105,21090,21105,25
30/07/2010,09:21:00,21110,21110,21110,21110,20
30/07/2010,09:22:00,21110,21125,21110,21115,25
30/07/2010,09:23:00,21115,21120,21100,21100,26
30/07/2010,09:24:00,21100,21105,21065,21070,101
30/07/2010,09:25:00,21065,21075,21065,21065,34
30/07/2010,09:26:00,21065,21075,21065,21070,26
30/07/2010,09:27:00,21070,21075,21065,21075,26
30/07/2010,09:28:00,21070,21075,21055,21065,49
30/07/2010,09:29:00,21060,21070,21045,21045,64
30/07/2010,09:30:00,21045,21045,21005,21020,158
30/07/2010,09:31:00,21020,21025,21000,21020,115
30/07/2010,09:32:00,21015,21035,21010,21035,71
30/07/2010,09:33:00,21040,21045,21020,21020,58
30/07/2010,09:34:00,21020,21035,21000,21015,108
30/07/2010,09:35:00,21015,21030,21005,21025,80
30/07/2010,09:36:00,21020,21030,21020,21030,52
30/07/2010,09:37:00,21030,21035,21020,21020,26
30/07/2010,09:38:00,21020,21020,21010,21015,51
30/07/2010,09:39:00,21015,21040,21010,21040,57
30/07/2010,09:40:00,21045,21045,21015,21020,46
30/07/2010,09:41:00,21030,21035,20995,21000,108
30/07/2010,09:42:00,21000,21015,20970,20975,164
30/07/2010,09:43:00,20975,20990,20960,20965,111
30/07/2010,09:44:00,20970,20990,20970,20980,103
30/07/2010,09:45:00,20985,20990,20975,20975,46
30/07/2010,09:46:00,20975,20990,20955,20990,66
30/07/2010,09:47:00,20990,21005,20980,20990,35
30/07/2010,09:48:00,20985,21005,20985,21000,23
30/07/2010,09:49:00,20995,21000,20985,21000,31
30/07/2010,09:50:00,21000,21000,20990,20995,19
30/07/2010,09:51:00,20995,20995,20990,20990,10
30/07/2010,09:52:00,20995,21000,20990,20995,9
30/07/2010,09:53:00,21000,21010,21000,21005,18
30/07/2010,09:54:00,21010,21040,21010,21040,80
30/07/2010,09:55:00,21035,21065,21035,21065,53
30/07/2010,09:56:00,21065,21085,21065,21075,121
30/07/2010,09:57:00,21075,21095,21075,21090,36
30/07/2010,09:58:00,21095,21105,21080,21085,50
30/07/2010,09:59:00,21085,21090,21085,21085,14
30/07/2010,10:00:00,21080,21100,21075,21080,90
30/07/2010,10:01:00,21080,21085,21080,21080,14
30/07/2010,10:02:00,21080,21080,21075,21075,18
30/07/2010,10:03:00,21070,21070,21045,21070,61
30/07/2010,10:04:00,21070,21070,21060,21060,16
30/07/2010,10:05:00,21065,21065,21055,21060,15
30/07/2010,10:06:00,21055,21055,21035,21040,26
30/07/2010,10:07:00,21035,21035,21025,21025,27
30/07/2010,10:08:00,21030,21035,21030,21035,11
30/07/2010,10:09:00,21035,21045,21035,21040,26
30/07/2010,10:10:00,21035,21035,21005,21010,85
30/07/2010,10:11:00,21015,21025,21015,21015,23
30/07/2010,10:12:00,21010,21015,21000,21015,48
30/07/2010,10:13:00,21010,21020,21000,21000,29
30/07/2010,10:14:00,21000,21010,20975,20985,85
30/07/2010,10:15:00,20990,21000,20990,21000,33
30/07/2010,10:16:00,21000,21000,20985,20985,13
30/07/2010,10:17:00,20995,21005,20985,20990,44
30/07/2010,10:18:00,20995,20995,20990,20990,12
30/07/2010,10:19:00,20995,20995,20990,20995,9
30/07/2010,10:20:00,21000,21005,20995,21000,26
30/07/2010,10:21:00,21005,21015,21005,21015,28
30/07/2010,10:22:00,21015,21015,21005,21010,25
30/07/2010,10:23:00,21010,21020,21010,21020,25
30/07/2010,10:24:00,21020,21025,21015,21015,18
30/07/2010,10:25:00,21025,21025,21020,21020,7
30/07/2010,10:26:00,21020,21020,21015,21015,35
30/07/2010,10:27:00,21010,21010,20990,20995,31
30/07/2010,10:28:00,20995,21010,20995,21010,21
30/07/2010,10:29:00,21005,21005,20995,20995,8
30/07/2010,10:30:00,20995,20995,20980,20990,52
30/07/2010,10:31:00,20985,20995,20985,20990,15
30/07/2010,10:32:00,20990,20995,20970,20970,40
30/07/2010,10:33:00,20975,20980,20970,20975,22
30/07/2010,10:34:00,20985,20990,20975,20990,8
30/07/2010,10:35:00,20990,20995,20940,20950,118
30/07/2010,10:36:00,20955,20955,20910,20935,216
30/07/2010,10:37:00,20935,20935,20895,20895,132
30/07/2010,10:38:00,20895,20910,20880,20905,147
30/07/2010,10:39:00,20900,20920,20895,20910,76
30/07/2010,10:40:00,20910,20920,20905,20915,38
30/07/2010,10:41:00,20915,20935,20910,20930,49
30/07/2010,10:42:00,20935,20940,20920,20935,83
30/07/2010,10:43:00,20930,20935,20930,20930,21
30/07/2010,10:44:00,20935,20945,20935,20945,14
30/07/2010,10:45:00,20950,20955,20935,20945,72
30/07/2010,10:46:00,20945,20970,20945,20965,24
30/07/2010,10:47:00,20960,20965,20955,20955,17
30/07/2010,10:48:00,20955,20985,20955,20970,60
30/07/2010,10:49:00,20975,20980,20955,20960,25
30/07/2010,10:50:00,20965,20965,20955,20965,8
30/07/2010,10:51:00,20970,20970,20970,20970,15
30/07/2010,10:52:00,20970,20990,20970,20985,30
30/07/2010,10:53:00,20985,20990,20980,20985,13
30/07/2010,10:54:00,20985,20990,20980,20980,15
30/07/2010,10:55:00,20975,20975,20955,20955,48
30/07/2010,10:56:00,20965,20970,20955,20955,48
30/07/2010,10:57:00,20955,20965,20955,20965,18
30/07/2010,10:58:00,20965,20970,20955,20955,14
30/07/2010,10:59:00,20955,20955,20935,20935,32
30/07/2010,11:00:00,20935,20955,20925,20955,74
30/07/2010,11:01:00,20960,20965,20950,20965,31
30/07/2010,11:02:00,20965,20965,20950,20955,24
30/07/2010,11:03:00,20960,20960,20945,20950,12
30/07/2010,11:04:00,20950,20950,20945,20950,8
30/07/2010,11:05:00,20955,20970,20950,20960,25
30/07/2010,11:06:00,20960,20965,20945,20945,27
30/07/2010,11:07:00,20940,20950,20935,20945,23
30/07/2010,11:08:00,20940,20950,20925,20945,82
30/07/2010,11:09:00,20945,20945,20945,20945,5
30/07/2010,11:10:00,20940,20945,20940,20945,21
30/07/2010,11:11:00,20940,20940,20935,20940,6
30/07/2010,11:12:00,20940,20940,20935,20940,9
30/07/2010,11:13:00,20940,20945,20940,20945,7
30/07/2010,11:14:00,20945,20945,20940,20940,11
30/07/2010,11:15:00,20945,20945,20940,20940,3
30/07/2010,11:16:00,20945,20945,20920,20945,40
30/07/2010,11:17:00,20940,20940,20935,20940,6
30/07/2010,11:18:00,20940,20945,20925,20925,32
30/07/2010,11:19:00,20925,20925,20915,20925,24
30/07/2010,11:20:00,20930,20935,20925,20925,9
30/07/2010,11:21:00,20925,20935,20925,20935,4
30/07/2010,11:22:00,20935,20935,20920,20920,16
30/07/2010,11:23:00,20925,20930,20910,20920,59
30/07/2010,11:24:00,20915,20925,20915,20920,21
30/07/2010,11:25:00,20920,20920,20915,20920,14
30/07/2010,11:26:00,20915,20925,20915,20925,4
30/07/2010,11:27:00,20925,20945,20925,20945,35
30/07/2010,11:28:00,20945,20950,20945,20950,33
30/07/2010,11:29:00,20950,20955,20940,20940,24
30/07/2010,11:30:00,20940,20950,20940,20950,6
30/07/2010,11:31:00,20955,20955,20950,20950,10
30/07/2010,11:32:00,20950,20970,20950,20955,40
30/07/2010,11:33:00,20960,20975,20960,20975,33
30/07/2010,11:34:00,20970,20975,20965,20975,39
30/07/2010,11:35:00,20975,20980,20975,20980,8
30/07/2010,11:36:00,20975,20975,20970,20975,19
30/07/2010,11:37:00,20975,20975,20970,20970,7
30/07/2010,11:38:00,20965,20975,20965,20975,6
30/07/2010,11:39:00,20975,20975,20965,20965,23
30/07/2010,11:40:00,20965,20965,20965,20965,6
30/07/2010,11:41:00,20970,20970,20970,20970,1
30/07/2010,11:42:00,20970,20970,20965,20970,11
30/07/2010,11:44:00,20970,20970,20960,20965,13
30/07/2010,11:45:00,20970,20970,20965,20965,3
30/07/2010,11:46:00,20970,20980,20965,20965,23
30/07/2010,11:47:00,20970,20975,20970,20975,11
30/07/2010,11:48:00,20975,20975,20970,20970,3
30/07/2010,11:49:00,20965,20965,20950,20950,25
30/07/2010,11:50:00,20955,20955,20955,20955,1
30/07/2010,11:51:00,20960,20960,20950,20955,27
30/07/2010,11:52:00,20955,20955,20955,20955,7
30/07/2010,11:53:00,20950,20950,20945,20945,4
30/07/2010,11:54:00,20945,20950,20945,20950,6
30/07/2010,11:55:00,20945,20945,20940,20940,8
30/07/2010,11:56:00,20945,20955,20945,20955,5
30/07/2010,11:57:00,20950,20950,20935,20935,11
30/07/2010,11:58:00,20935,20935,20915,20925,81
30/07/2010,11:59:00,20920,20930,20915,20925,26
30/07/2010,12:00:00,20930,20930,20920,20925,34
30/07/2010,12:01:00,20925,20930,20925,20925,54
30/07/2010,12:02:00,20930,20935,20925,20925,14
30/07/2010,12:03:00,20930,20930,20930,20930,13
30/07/2010,12:04:00,20930,20945,20930,20945,36
30/07/2010,12:05:00,20940,20950,20940,20945,24
30/07/2010,12:06:00,20950,20960,20945,20945,28
30/07/2010,12:07:00,20940,20940,20940,20940,4
30/07/2010,12:08:00,20945,20955,20945,20950,15
30/07/2010,12:09:00,20950,20960,20945,20955,13
30/07/2010,12:10:00,20955,20980,20955,20980,28
30/07/2010,12:11:00,20975,20980,20970,20980,35
30/07/2010,12:12:00,20970,20970,20965,20970,11
30/07/2010,12:13:00,20970,20980,20965,20965,74
30/07/2010,12:14:00,20965,20965,20955,20965,21
30/07/2010,12:15:00,20970,20970,20970,20970,8
30/07/2010,12:16:00,20975,20975,20975,20975,4
30/07/2010,12:17:00,20970,20980,20970,20975,16
30/07/2010,12:18:00,20980,21005,20980,20990,41
30/07/2010,12:19:00,20990,21005,20990,21000,27
30/07/2010,12:20:00,21000,21010,21000,21000,19
30/07/2010,12:21:00,21005,21005,20990,20990,23
30/07/2010,12:22:00,20995,20995,20970,20970,39
30/07/2010,12:23:00,20970,20980,20970,20975,10
30/07/2010,12:24:00,20975,20990,20975,20990,12
30/07/2010,12:25:00,20995,20995,20990,20995,28
30/07/2010,12:26:00,20995,20995,20985,20985,7
30/07/2010,12:27:00,20980,20980,20965,20975,38
30/07/2010,12:28:00,20975,20980,20975,20980,5
30/07/2010,12:29:00,20985,20995,20985,20995,25
30/07/2010,12:30:00,20995,21000,20995,20995,13
30/07/2010,12:31:00,20995,21010,20995,21000,41
30/07/2010,12:32:00,21010,21010,21000,21000,14
30/07/2010,12:33:00,21005,21005,20995,20995,15
30/07/2010,12:34:00,21000,21005,21000,21005,2
30/07/2010,12:35:00,21000,21005,20995,20995,9
30/07/2010,12:36:00,20995,21000,20990,20990,7
30/07/2010,12:37:00,20990,21000,20990,21000,21
30/07/2010,12:38:00,20990,20990,20985,20985,3
30/07/2010,12:39:00,20990,20990,20985,20990,8
30/07/2010,12:40:00,20985,21000,20985,21000,48
30/07/2010,12:41:00,20995,20995,20995,20995,3
30/07/2010,12:42:00,21000,21000,21000,21000,4
30/07/2010,12:43:00,21005,21005,21000,21000,14
30/07/2010,12:44:00,20995,21000,20990,20990,27
30/07/2010,12:45:00,20990,20990,20990,20990,22
30/07/2010,12:46:00,20995,20995,20990,20990,2
30/07/2010,12:47:00,20990,20990,20990,20990,2
30/07/2010,12:48:00,20995,21000,20995,21000,10
30/07/2010,12:49:00,21000,21010,21000,21010,17
30/07/2010,12:50:00,21015,21060,21015,21045,150
30/07/2010,12:51:00,21045,21050,21035,21035,44
30/07/2010,12:52:00,21040,21040,21040,21040,2
30/07/2010,12:53:00,21040,21040,21035,21040,15
30/07/2010,12:54:00,21045,21045,21035,21035,8
30/07/2010,12:55:00,21035,21035,21025,21030,13
30/07/2010,12:56:00,21030,21030,21030,21030,4
30/07/2010,12:57:00,21030,21030,21020,21020,14
30/07/2010,12:58:00,21015,21015,21015,21015,22
30/07/2010,12:59:00,21020,21040,21020,21035,33
30/07/2010,13:00:00,21035,21040,21010,21020,73
30/07/2010,13:01:00,21020,21020,21000,21010,41
30/07/2010,13:02:00,21005,21005,20995,21005,18
30/07/2010,13:03:00,21000,21000,20990,20990,20
30/07/2010,13:04:00,20990,20990,20970,20980,27
30/07/2010,13:05:00,20980,20980,20975,20980,6
30/07/2010,13:06:00,20980,20985,20980,20980,20
30/07/2010,13:07:00,20980,20980,20965,20965,27
30/07/2010,13:08:00,20965,20975,20965,20975,11
30/07/2010,13:09:00,20975,20975,20965,20970,27
30/07/2010,13:10:00,20965,20965,20960,20965,15
30/07/2010,13:11:00,20965,20975,20965,20975,12
30/07/2010,13:12:00,20975,20975,20975,20975,4
30/07/2010,13:13:00,20975,20980,20975,20980,16
30/07/2010,13:14:00,20980,20980,20965,20970,17
30/07/2010,13:15:00,20975,20980,20975,20980,35
30/07/2010,13:16:00,20985,20985,20985,20985,16
30/07/2010,13:17:00,20985,20985,20985,20985,4
30/07/2010,13:18:00,20985,20985,20960,20965,26
30/07/2010,13:19:00,20970,20975,20965,20975,18
30/07/2010,13:20:00,20975,20975,20970,20970,6
30/07/2010,13:21:00,20980,20980,20975,20975,11
30/07/2010,13:22:00,20980,20980,20980,20980,8
30/07/2010,13:23:00,20985,20985,20980,20980,13
30/07/2010,13:24:00,20980,20980,20980,20980,11
30/07/2010,13:25:00,20980,20980,20975,20980,8
30/07/2010,13:26:00,20980,20985,20970,20970,9
30/07/2010,13:27:00,20980,20980,20965,20970,8
30/07/2010,13:28:00,20975,20985,20975,20985,8
30/07/2010,13:29:00,20980,20980,20980,20980,2
30/07/2010,13:30:00,20985,20985,20980,20980,5
30/07/2010,13:31:00,20980,20980,20980,20980,7
30/07/2010,13:32:00,20990,21035,20990,21030,111
30/07/2010,13:33:00,21030,21030,21020,21020,17
30/07/2010,13:34:00,21020,21020,21015,21015,9
30/07/2010,13:35:00,21010,21010,21010,21010,3
30/07/2010,13:36:00,21010,21010,21010,21010,4
30/07/2010,13:37:00,21010,21010,21000,21000,17
30/07/2010,13:38:00,21000,21000,20985,20985,16
30/07/2010,13:39:00,20990,20990,20985,20985,5
30/07/2010,13:40:00,20990,20990,20980,20980,8
30/07/2010,13:41:00,20975,20975,20965,20970,14
30/07/2010,13:42:00,20965,20965,20965,20965,5
30/07/2010,13:43:00,20970,20970,20970,20970,2
30/07/2010,13:44:00,20970,20970,20970,20970,1
30/07/2010,13:45:00,20975,20990,20975,20990,39
30/07/2010,13:46:00,20990,20990,20990,20990,2
30/07/2010,13:47:00,20990,20990,20980,20980,5
30/07/2010,13:48:00,20985,20990,20985,20990,10
30/07/2010,13:50:00,20980,20980,20980,20980,4
30/07/2010,13:51:00,20985,20985,20985,20985,4
30/07/2010,13:52:00,20985,20985,20985,20985,2
30/07/2010,13:53:00,20985,20990,20985,20990,12
30/07/2010,13:54:00,20990,20990,20990,20990,1
30/07/2010,13:55:00,20990,20995,20990,20995,6
30/07/2010,13:56:00,20995,20995,20995,20995,4
30/07/2010,13:57:00,20995,20995,20995,20995,2
30/07/2010,13:58:00,21000,21005,20995,21005,16
30/07/2010,13:59:00,21005,21005,21005,21005,7
30/07/2010,14:00:00,21005,21010,21005,21005,19
30/07/2010,14:01:00,21005,21010,21005,21005,10
30/07/2010,14:02:00,21005,21005,20980,20985,15
30/07/2010,14:03:00,20985,20985,20980,20980,10
30/07/2010,14:04:00,20980,20980,20980,20980,4
30/07/2010,14:05:00,20980,20980,20980,20980,7
30/07/2010,14:06:00,20980,20980,20975,20975,2
30/07/2010,14:07:00,20985,20985,20980,20980,5
30/07/2010,14:08:00,20985,20985,20980,20980,7
30/07/2010,14:09:00,20975,20980,20975,20980,6
30/07/2010,14:10:00,20980,20990,20980,20990,5
30/07/2010,14:11:00,20985,20985,20975,20985,25
30/07/2010,14:12:00,20985,20985,20985,20985,1
30/07/2010,14:13:00,20985,20985,20980,20980,8
30/07/2010,14:14:00,20985,20985,20980,20980,7
30/07/2010,14:15:00,20980,20990,20980,20990,9
30/07/2010,14:16:00,20990,20995,20990,20995,7
30/07/2010,14:17:00,20995,20995,20995,20995,5
30/07/2010,14:18:00,21000,21000,20980,20990,17
30/07/2010,14:19:00,20990,21010,20985,21010,48
30/07/2010,14:20:00,21005,21005,20995,21000,9
30/07/2010,14:21:00,20995,20995,20990,20990,5
30/07/2010,14:22:00,20990,20995,20985,20985,17
30/07/2010,14:23:00,20990,20995,20985,20990,9
30/07/2010,14:24:00,20990,21000,20990,21000,27
30/07/2010,14:25:00,21000,21000,20990,20995,11
30/07/2010,14:26:00,20990,20995,20990,20995,4
30/07/2010,14:27:00,20995,20995,20995,20995,2
30/07/2010,14:28:00,20995,20995,20990,20995,15
30/07/2010,14:29:00,20995,20995,20975,20980,10
30/07/2010,14:30:00,20975,21015,20915,20945,253
30/07/2010,14:31:00,20935,20945,20890,20930,191
30/07/2010,14:32:00,20925,20960,20925,20950,97
30/07/2010,14:33:00,20945,20960,20940,20960,57
30/07/2010,14:34:00,20960,20980,20950,20980,75
30/07/2010,14:35:00,20980,20980,20945,20950,55
30/07/2010,14:36:00,20960,20970,20950,20950,59
30/07/2010,14:37:00,20960,20990,20960,20970,65
30/07/2010,14:38:00,20965,20970,20960,20965,10
30/07/2010,14:39:00,20960,20960,20935,20935,64
30/07/2010,14:40:00,20935,20935,20865,20870,143
30/07/2010,14:41:00,20870,20875,20830,20835,204
30/07/2010,14:42:00,20835,20880,20825,20870,159
30/07/2010,14:43:00,20870,20885,20870,20885,29
30/07/2010,14:44:00,20880,20890,20860,20865,45
30/07/2010,14:45:00,20860,20890,20855,20880,52
30/07/2010,14:46:00,20880,20880,20860,20860,41
30/07/2010,14:47:00,20865,20880,20860,20870,38
30/07/2010,14:48:00,20870,20870,20865,20865,13
30/07/2010,14:49:00,20865,20885,20865,20885,27
30/07/2010,14:50:00,20880,20885,20875,20875,35
30/07/2010,14:51:00,20875,20880,20855,20855,74
30/07/2010,14:52:00,20855,20855,20815,20820,99
30/07/2010,14:53:00,20815,20825,20800,20800,95
30/07/2010,14:54:00,20800,20815,20775,20805,130
30/07/2010,14:55:00,20800,20860,20795,20850,94
30/07/2010,14:56:00,20850,20865,20840,20855,55
30/07/2010,14:57:00,20845,20850,20830,20845,50
30/07/2010,14:58:00,20840,20845,20835,20835,75
30/07/2010,14:59:00,20830,20845,20830,20840,36
30/07/2010,15:00:00,20840,20840,20825,20835,105
30/07/2010,15:01:00,20830,20835,20820,20830,26
30/07/2010,15:02:00,20830,20855,20830,20845,43
30/07/2010,15:03:00,20850,20865,20845,20850,62
30/07/2010,15:04:00,20855,20855,20850,20850,12
30/07/2010,15:05:00,20855,20865,20855,20860,16
30/07/2010,15:06:00,20860,20885,20860,20880,33
30/07/2010,15:07:00,20885,20905,20885,20895,66
30/07/2010,15:08:00,20895,20900,20880,20885,39
30/07/2010,15:09:00,20880,20880,20865,20865,22
30/07/2010,15:10:00,20860,20875,20860,20870,13
30/07/2010,15:11:00,20875,20875,20865,20865,14
30/07/2010,15:12:00,20865,20865,20860,20865,17
30/07/2010,15:13:00,20865,20875,20865,20865,8
30/07/2010,15:14:00,20865,20870,20865,20865,8
30/07/2010,15:15:00,20860,20860,20860,20860,5
30/07/2010,15:16:00,20860,20865,20845,20860,38
30/07/2010,15:17:00,20860,20860,20855,20860,4
30/07/2010,15:18:00,20855,20855,20850,20850,19
30/07/2010,15:19:00,20850,20850,20830,20835,47
30/07/2010,15:20:00,20840,20840,20840,20840,2
30/07/2010,15:21:00,20840,20845,20835,20835,13
30/07/2010,15:22:00,20835,20835,20820,20825,41
30/07/2010,15:23:00,20825,20835,20820,20830,78
30/07/2010,15:24:00,20835,20840,20830,20835,14
30/07/2010,15:25:00,20845,20845,20825,20830,28
30/07/2010,15:26:00,20830,20830,20825,20830,15
30/07/2010,15:27:00,20830,20835,20825,20835,14
30/07/2010,15:28:00,20835,20845,20835,20845,6
30/07/2010,15:29:00,20845,20860,20845,20850,37
30/07/2010,15:30:00,20850,20865,20845,20860,48
30/07/2010,15:31:00,20860,20875,20855,20875,76
30/07/2010,15:32:00,20870,20880,20860,20880,46
30/07/2010,15:33:00,20885,20900,20885,20890,53
30/07/2010,15:34:00,20890,20890,20880,20880,26
30/07/2010,15:35:00,20880,20880,20855,20860,41
30/07/2010,15:36:00,20855,20855,20845,20850,45
30/07/2010,15:37:00,20850,20870,20845,20870,76
30/07/2010,15:38:00,20875,20875,20830,20835,43
30/07/2010,15:39:00,20835,20835,20800,20810,75
30/07/2010,15:40:00,20810,20835,20810,20830,63
30/07/2010,15:41:00,20835,20835,20820,20830,15
30/07/2010,15:42:00,20835,20915,20835,20890,351
30/07/2010,15:43:00,20890,20920,20880,20900,145
30/07/2010,15:44:00,20900,20935,20900,20920,93
30/07/2010,15:45:00,20925,21005,20925,20980,326
30/07/2010,15:46:00,20985,20990,20960,20970,132
30/07/2010,15:47:00,20965,20970,20915,20925,171
30/07/2010,15:48:00,20930,20930,20915,20915,61
30/07/2010,15:49:00,20910,20930,20905,20920,46
30/07/2010,15:50:00,20915,20920,20890,20905,65
30/07/2010,15:51:00,20905,20930,20905,20925,55
30/07/2010,15:52:00,20930,20930,20905,20910,50
30/07/2010,15:53:00,20910,20925,20910,20915,50
30/07/2010,15:54:00,20910,20920,20900,20920,38
30/07/2010,15:55:00,20920,20995,20915,20995,160
30/07/2010,15:56:00,21000,21005,20970,20980,158
30/07/2010,15:57:00,20980,20995,20975,20985,70
30/07/2010,15:58:00,20985,20995,20975,20995,77
30/07/2010,15:59:00,20995,20995,20975,20990,43
30/07/2010,16:00:00,20990,21050,20975,21040,218
30/07/2010,16:01:00,21035,21055,21035,21040,145
30/07/2010,16:02:00,21040,21050,21035,21045,75
30/07/2010,16:03:00,21040,21080,21040,21065,108
30/07/2010,16:04:00,21070,21080,21070,21080,115
30/07/2010,16:05:00,21085,21105,21080,21105,188
30/07/2010,16:06:00,21105,21105,21090,21095,44
30/07/2010,16:07:00,21100,21130,21100,21120,109
30/07/2010,16:08:00,21115,21115,21090,21090,52
30/07/2010,16:09:00,21095,21095,21080,21080,40
30/07/2010,16:10:00,21080,21085,21070,21080,30
30/07/2010,16:11:00,21080,21095,21080,21090,102
30/07/2010,16:12:00,21090,21105,21090,21100,45
30/07/2010,16:13:00,21095,21100,21090,21090,43
30/07/2010,16:14:00,21090,21095,21080,21095,60
30/07/2010,16:15:00,21095,21105,21090,21090,52
30/07/2010,16:16:00,21090,21100,21075,21075,50
30/07/2010,16:17:00,21075,21080,21070,21075,18
30/07/2010,16:18:00,21065,21065,21060,21060,28
30/07/2010,16:19:00,21055,21055,21040,21045,60
30/07/2010,16:20:00,21045,21055,21040,21055,46
30/07/2010,16:21:00,21050,21060,21050,21060,20
30/07/2010,16:22:00,21050,21065,21050,21055,31
30/07/2010,16:23:00,21055,21065,21050,21050,26
30/07/2010,16:24:00,21045,21045,21030,21030,55
30/07/2010,16:25:00,21035,21035,21020,21035,38
30/07/2010,16:26:00,21035,21055,21030,21045,43
30/07/2010,16:27:00,21050,21055,21040,21040,52
30/07/2010,16:28:00,21040,21055,21040,21050,31
30/07/2010,16:29:00,21050,21060,21050,21060,25
30/07/2010,16:30:00,21055,21110,21050,21095,113
30/07/2010,16:31:00,21095,21115,21095,21110,74
30/07/2010,16:32:00,21110,21115,21100,21110,53
30/07/2010,16:33:00,21115,21130,21110,21115,127
30/07/2010,16:34:00,21120,21125,21100,21100,53
30/07/2010,16:35:00,21105,21130,21105,21120,67
30/07/2010,16:36:00,21125,21125,21105,21105,38
30/07/2010,16:37:00,21110,21115,21110,21110,24
30/07/2010,16:38:00,21105,21115,21100,21115,29
30/07/2010,16:39:00,21115,21140,21115,21125,100
30/07/2010,16:40:00,21125,21140,21125,21140,137
30/07/2010,16:41:00,21140,21165,21140,21165,88
30/07/2010,16:42:00,21165,21180,21160,21180,157
30/07/2010,16:43:00,21180,21190,21175,21180,86
30/07/2010,16:44:00,21185,21185,21175,21180,46
30/07/2010,16:45:00,21180,21235,21180,21230,220
30/07/2010,16:46:00,21235,21240,21200,21205,158
30/07/2010,16:47:00,21205,21220,21200,21200,96
30/07/2010,16:48:00,21200,21215,21190,21205,33
30/07/2010,16:49:00,21210,21215,21200,21205,33
30/07/2010,16:50:00,21205,21205,21195,21200,34
30/07/2010,16:51:00,21200,21200,21165,21165,28
30/07/2010,16:52:00,21165,21165,21150,21150,29
30/07/2010,16:53:00,21150,21160,21145,21145,28
30/07/2010,16:54:00,21140,21140,21115,21115,62
30/07/2010,16:55:00,21120,21140,21115,21130,44
30/07/2010,16:56:00,21135,21145,21130,21135,18
30/07/2010,16:57:00,21140,21140,21130,21130,16
30/07/2010,16:58:00,21130,21135,21120,21135,26
30/07/2010,16:59:00,21135,21150,21135,21140,27
30/07/2010,17:00:00,21140,21145,21130,21130,91
30/07/2010,17:01:00,21135,21135,21125,21125,13
30/07/2010,17:02:00,21130,21140,21130,21140,11
30/07/2010,17:03:00,21145,21175,21145,21175,82
30/07/2010,17:04:00,21170,21185,21170,21180,28
30/07/2010,17:05:00,21180,21190,21175,21175,51
30/07/2010,17:06:00,21175,21175,21165,21170,22
30/07/2010,17:07:00,21170,21180,21170,21180,13
30/07/2010,17:08:00,21175,21185,21175,21180,16
30/07/2010,17:09:00,21185,21185,21180,21185,20
30/07/2010,17:10:00,21180,21185,21170,21170,31
30/07/2010,17:11:00,21165,21170,21150,21160,30
30/07/2010,17:12:00,21160,21170,21145,21150,15
30/07/2010,17:13:00,21150,21150,21135,21145,35
30/07/2010,17:14:00,21150,21150,21140,21145,25
30/07/2010,17:15:00,21145,21150,21135,21140,25
30/07/2010,17:16:00,21135,21145,21130,21140,15
30/07/2010,17:17:00,21135,21140,21125,21135,13
30/07/2010,17:18:00,21130,21130,21130,21130,5
30/07/2010,17:19:00,21125,21130,21125,21130,22
30/07/2010,17:20:00,21120,21125,21110,21115,57
30/07/2010,17:21:00,21115,21120,21100,21110,44
30/07/2010,17:22:00,21110,21120,21110,21110,23
30/07/2010,17:23:00,21105,21110,21105,21105,12
30/07/2010,17:24:00,21105,21105,21090,21095,115
30/07/2010,17:25:00,21095,21095,21080,21080,96
30/07/2010,17:26:00,21080,21080,21045,21050,116
30/07/2010,17:27:00,21050,21060,21050,21055,65
30/07/2010,17:28:00,21055,21060,21040,21050,64
30/07/2010,17:29:00,21045,21050,20990,21015,451
30/07/2010,17:30:00,21005,21050,20990,21015,222
30/07/2010,17:31:00,21015,21020,21000,21015,70
30/07/2010,17:32:00,21015,21020,21000,21000,63
30/07/2010,17:33:00,21000,21000,20985,21000,81
30/07/2010,17:34:00,21000,21010,20990,21005,81
30/07/2010,17:35:00,21010,21020,21005,21010,60
30/07/2010,17:36:00,21000,21000,20980,20980,44
30/07/2010,17:37:00,20985,20985,20965,20980,52
30/07/2010,17:38:00,20975,20985,20960,20970,56
30/07/2010,17:39:00,20980,20980,20950,20965,61