DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/04/2010,17:18:00,21815,21825,21815,21815,117
27/04/2010,17:19:00,21820,21825,21810,21820,74
27/04/2010,17:20:00,21820,21820,21790,21800,190
27/04/2010,17:21:00,21805,21820,21795,21820,90
27/04/2010,17:22:00,21825,21840,21825,21825,156
27/04/2010,17:23:00,21820,21830,21775,21775,220
27/04/2010,17:24:00,21770,21780,21725,21740,350
27/04/2010,17:25:00,21745,21745,21665,21695,281
27/04/2010,17:26:00,21695,21725,21690,21690,211
27/04/2010,17:27:00,21685,21690,21665,21670,165
27/04/2010,17:28:00,21675,21690,21660,21690,198
27/04/2010,17:29:00,21690,21705,21640,21645,239
27/04/2010,17:30:00,21645,21650,21585,21610,283
27/04/2010,17:31:00,21605,21615,21575,21585,181
27/04/2010,17:32:00,21580,21590,21540,21555,176
27/04/2010,17:33:00,21555,21565,21515,21565,196
27/04/2010,17:34:00,21565,21595,21565,21590,130
27/04/2010,17:35:00,21590,21610,21590,21605,110
27/04/2010,17:36:00,21605,21620,21605,21620,46
27/04/2010,17:37:00,21615,21615,21585,21600,77
27/04/2010,17:38:00,21590,21600,21575,21575,47
27/04/2010,17:39:00,21575,21580,21515,21515,80
28/04/2010,09:00:00,21415,21415,21360,21410,237
28/04/2010,09:01:00,21410,21440,21410,21415,212
28/04/2010,09:02:00,21420,21435,21410,21415,194
28/04/2010,09:03:00,21420,21435,21415,21415,141
28/04/2010,09:04:00,21415,21425,21405,21415,136
28/04/2010,09:05:00,21410,21430,21375,21385,233
28/04/2010,09:06:00,21385,21405,21380,21400,61
28/04/2010,09:07:00,21400,21410,21385,21400,105
28/04/2010,09:08:00,21400,21410,21395,21405,60
28/04/2010,09:09:00,21410,21425,21400,21400,66
28/04/2010,09:10:00,21405,21410,21395,21410,81
28/04/2010,09:11:00,21410,21420,21405,21410,95
28/04/2010,09:12:00,21415,21450,21410,21440,180
28/04/2010,09:13:00,21445,21445,21425,21430,106
28/04/2010,09:14:00,21435,21440,21425,21435,83
28/04/2010,09:15:00,21435,21435,21415,21430,119
28/04/2010,09:16:00,21430,21445,21430,21440,72
28/04/2010,09:17:00,21435,21475,21435,21475,101
28/04/2010,09:18:00,21475,21500,21475,21485,150
28/04/2010,09:19:00,21495,21500,21480,21495,91
28/04/2010,09:20:00,21490,21500,21490,21490,123
28/04/2010,09:21:00,21490,21490,21475,21485,59
28/04/2010,09:22:00,21480,21480,21425,21425,80
28/04/2010,09:23:00,21430,21440,21395,21410,164
28/04/2010,09:24:00,21405,21435,21395,21425,92
28/04/2010,09:25:00,21435,21465,21430,21460,57
28/04/2010,09:26:00,21465,21485,21445,21450,116
28/04/2010,09:27:00,21455,21485,21445,21480,75
28/04/2010,09:28:00,21480,21490,21465,21475,106
28/04/2010,09:29:00,21470,21475,21450,21450,57
28/04/2010,09:30:00,21445,21450,21400,21410,109
28/04/2010,09:31:00,21410,21460,21400,21440,115
28/04/2010,09:32:00,21450,21460,21445,21455,35
28/04/2010,09:33:00,21455,21455,21405,21420,154
28/04/2010,09:34:00,21415,21425,21400,21420,62
28/04/2010,09:35:00,21425,21450,21415,21415,90
28/04/2010,09:36:00,21415,21420,21385,21405,112
28/04/2010,09:37:00,21410,21420,21350,21355,169
28/04/2010,09:38:00,21355,21365,21325,21345,198
28/04/2010,09:39:00,21350,21370,21335,21365,63
28/04/2010,09:40:00,21370,21375,21350,21360,46
28/04/2010,09:41:00,21360,21360,21340,21350,61
28/04/2010,09:42:00,21345,21405,21340,21405,135
28/04/2010,09:43:00,21410,21435,21405,21405,132
28/04/2010,09:44:00,21400,21415,21395,21395,66
28/04/2010,09:45:00,21400,21415,21395,21395,49
28/04/2010,09:46:00,21405,21405,21355,21385,138
28/04/2010,09:47:00,21385,21400,21385,21395,41
28/04/2010,09:48:00,21390,21395,21385,21390,25
28/04/2010,09:49:00,21400,21405,21365,21375,72
28/04/2010,09:50:00,21375,21385,21345,21375,162
28/04/2010,09:51:00,21375,21390,21370,21385,41
28/04/2010,09:52:00,21385,21390,21380,21380,17
28/04/2010,09:53:00,21385,21395,21380,21390,25
28/04/2010,09:54:00,21390,21390,21375,21375,26
28/04/2010,09:55:00,21380,21380,21365,21375,30
28/04/2010,09:56:00,21370,21385,21370,21385,17
28/04/2010,09:57:00,21385,21405,21370,21370,73
28/04/2010,09:58:00,21375,21390,21360,21365,52
28/04/2010,09:59:00,21365,21385,21330,21365,238
28/04/2010,10:00:00,21360,21380,21335,21350,115
28/04/2010,10:01:00,21355,21360,21340,21350,60
28/04/2010,10:02:00,21355,21355,21340,21340,35
28/04/2010,10:03:00,21340,21340,21295,21330,181
28/04/2010,10:04:00,21325,21345,21325,21325,48
28/04/2010,10:05:00,21330,21330,21310,21315,62
28/04/2010,10:06:00,21310,21310,21300,21305,47
28/04/2010,10:07:00,21305,21315,21285,21285,82
28/04/2010,10:08:00,21285,21295,21265,21270,142
28/04/2010,10:09:00,21270,21270,21205,21255,275
28/04/2010,10:10:00,21260,21265,21240,21245,108
28/04/2010,10:11:00,21245,21250,21215,21220,95
28/04/2010,10:12:00,21210,21225,21195,21200,165
28/04/2010,10:13:00,21205,21210,21175,21200,132
28/04/2010,10:14:00,21195,21200,21150,21180,166
28/04/2010,10:15:00,21180,21200,21165,21185,213
28/04/2010,10:16:00,21185,21185,21120,21135,257
28/04/2010,10:17:00,21130,21175,21130,21155,149
28/04/2010,10:18:00,21155,21175,21150,21170,82
28/04/2010,10:19:00,21165,21200,21160,21185,135
28/04/2010,10:20:00,21185,21185,21165,21180,114
28/04/2010,10:21:00,21180,21190,21170,21170,90
28/04/2010,10:22:00,21175,21175,21150,21155,104
28/04/2010,10:23:00,21160,21170,21160,21170,126
28/04/2010,10:24:00,21175,21220,21175,21190,191
28/04/2010,10:25:00,21195,21220,21190,21220,85
28/04/2010,10:26:00,21220,21225,21200,21220,84
28/04/2010,10:27:00,21225,21230,21205,21225,115
28/04/2010,10:28:00,21220,21220,21180,21180,166
28/04/2010,10:29:00,21185,21185,21165,21165,58
28/04/2010,10:30:00,21165,21170,21150,21170,56
28/04/2010,10:31:00,21170,21180,21170,21170,25
28/04/2010,10:32:00,21175,21185,21160,21180,50
28/04/2010,10:33:00,21170,21180,21170,21175,35
28/04/2010,10:34:00,21170,21175,21160,21160,55
28/04/2010,10:35:00,21160,21170,21135,21140,62
28/04/2010,10:36:00,21145,21150,21135,21140,48
28/04/2010,10:37:00,21140,21140,21100,21110,122
28/04/2010,10:38:00,21110,21110,21070,21080,123
28/04/2010,10:39:00,21085,21090,21040,21050,154
28/04/2010,10:40:00,21050,21075,21050,21050,129
28/04/2010,10:41:00,21045,21060,21045,21045,89
28/04/2010,10:42:00,21055,21065,21040,21055,198
28/04/2010,10:43:00,21065,21065,21035,21045,185
28/04/2010,10:44:00,21040,21050,21035,21050,126
28/04/2010,10:45:00,21045,21060,21045,21055,86
28/04/2010,10:46:00,21055,21055,20955,20965,294
28/04/2010,10:47:00,20960,20965,20910,20920,246
28/04/2010,10:48:00,20915,20945,20885,20945,206
28/04/2010,10:49:00,20945,20985,20940,20975,269
28/04/2010,10:50:00,20980,21020,20980,21005,141
28/04/2010,10:51:00,21005,21010,20980,21010,124
28/04/2010,10:52:00,21010,21020,21005,21005,86
28/04/2010,10:53:00,21005,21020,20980,21010,161
28/04/2010,10:54:00,21005,21040,20990,21030,102
28/04/2010,10:55:00,21030,21065,21030,21065,93
28/04/2010,10:56:00,21060,21085,21060,21075,121
28/04/2010,10:57:00,21080,21080,21065,21070,57
28/04/2010,10:58:00,21065,21070,21060,21060,52
28/04/2010,10:59:00,21060,21090,21060,21085,56
28/04/2010,11:00:00,21085,21105,21085,21100,59
28/04/2010,11:01:00,21095,21100,21080,21085,69
28/04/2010,11:02:00,21085,21090,21080,21080,38
28/04/2010,11:03:00,21080,21090,21065,21085,131
28/04/2010,11:04:00,21080,21085,21075,21080,40
28/04/2010,11:05:00,21080,21080,21055,21055,36
28/04/2010,11:06:00,21055,21075,21050,21070,130
28/04/2010,11:07:00,21065,21070,21055,21060,57
28/04/2010,11:08:00,21055,21075,21050,21065,57
28/04/2010,11:09:00,21065,21085,21065,21075,49
28/04/2010,11:10:00,21080,21090,21075,21085,51
28/04/2010,11:11:00,21080,21090,21075,21080,21
28/04/2010,11:12:00,21085,21095,21075,21095,53
28/04/2010,11:13:00,21100,21115,21095,21105,55
28/04/2010,11:14:00,21105,21105,21090,21090,27
28/04/2010,11:15:00,21095,21095,21090,21095,32
28/04/2010,11:16:00,21090,21090,21080,21080,39
28/04/2010,11:17:00,21085,21095,21065,21065,52
28/04/2010,11:18:00,21070,21075,21060,21060,32
28/04/2010,11:19:00,21060,21060,21000,21030,172
28/04/2010,11:20:00,21030,21030,21005,21010,30
28/04/2010,11:21:00,21010,21020,20995,21020,48
28/04/2010,11:22:00,21020,21045,21020,21040,79
28/04/2010,11:23:00,21035,21035,20995,20995,47
28/04/2010,11:24:00,21000,21005,20965,20970,83
28/04/2010,11:25:00,20970,20995,20965,20990,71
28/04/2010,11:26:00,20995,21000,20985,20990,39
28/04/2010,11:27:00,20995,21010,20995,21000,108
28/04/2010,11:28:00,21000,21010,20995,21010,20
28/04/2010,11:29:00,21015,21020,21000,21000,32
28/04/2010,11:30:00,20995,20995,20955,20965,72
28/04/2010,11:31:00,20960,20965,20930,20940,73
28/04/2010,11:32:00,20940,20970,20935,20955,71
28/04/2010,11:33:00,20955,20960,20940,20940,30
28/04/2010,11:34:00,20950,20965,20940,20955,171
28/04/2010,11:35:00,20950,20950,20930,20930,134
28/04/2010,11:36:00,20930,20950,20930,20940,121
28/04/2010,11:37:00,20940,20940,20915,20930,104
28/04/2010,11:38:00,20930,20950,20925,20935,162
28/04/2010,11:39:00,20930,20930,20925,20930,55
28/04/2010,11:40:00,20930,20945,20925,20930,37
28/04/2010,11:41:00,20935,20940,20935,20940,19
28/04/2010,11:42:00,20940,20940,20920,20920,27
28/04/2010,11:43:00,20920,20925,20900,20900,52
28/04/2010,11:44:00,20900,20900,20885,20895,111
28/04/2010,11:45:00,20890,20920,20885,20910,82
28/04/2010,11:46:00,20910,20930,20910,20930,23
28/04/2010,11:47:00,20925,20965,20925,20965,48
28/04/2010,11:48:00,20965,21035,20965,21035,103
28/04/2010,11:49:00,21035,21055,21025,21045,109
28/04/2010,11:50:00,21050,21050,20985,20990,125
28/04/2010,11:51:00,20995,21010,20965,20965,100
28/04/2010,11:52:00,20965,20980,20965,20970,118
28/04/2010,11:53:00,20965,20965,20945,20965,61
28/04/2010,11:54:00,20965,20985,20955,20975,52
28/04/2010,11:55:00,20970,21000,20970,21000,30
28/04/2010,11:56:00,21000,21015,20990,21015,67
28/04/2010,11:57:00,21015,21035,21015,21020,94
28/04/2010,11:58:00,21030,21065,21025,21060,67
28/04/2010,11:59:00,21060,21070,21055,21060,68
28/04/2010,12:00:00,21060,21080,21060,21080,41
28/04/2010,12:01:00,21085,21100,21080,21085,63
28/04/2010,12:02:00,21085,21090,21075,21085,28
28/04/2010,12:03:00,21080,21080,21050,21050,57
28/04/2010,12:04:00,21050,21060,21050,21055,36
28/04/2010,12:05:00,21060,21075,21040,21050,67
28/04/2010,12:06:00,21045,21070,21045,21070,24
28/04/2010,12:07:00,21070,21090,21065,21090,31
28/04/2010,12:08:00,21085,21110,21070,21105,63
28/04/2010,12:09:00,21110,21110,21100,21100,15
28/04/2010,12:10:00,21105,21120,21105,21105,29
28/04/2010,12:11:00,21100,21110,21090,21110,23
28/04/2010,12:12:00,21110,21150,21110,21145,70
28/04/2010,12:13:00,21145,21155,21140,21150,76
28/04/2010,12:14:00,21155,21165,21130,21155,94
28/04/2010,12:15:00,21155,21160,21140,21145,51
28/04/2010,12:16:00,21150,21180,21150,21175,58
28/04/2010,12:17:00,21170,21180,21165,21170,56
28/04/2010,12:18:00,21170,21175,21160,21160,153
28/04/2010,12:19:00,21165,21165,21140,21145,37
28/04/2010,12:20:00,21145,21150,21140,21150,17
28/04/2010,12:21:00,21150,21170,21145,21165,74
28/04/2010,12:22:00,21165,21185,21165,21170,197
28/04/2010,12:23:00,21170,21180,21110,21115,196
28/04/2010,12:24:00,21115,21120,21110,21115,36
28/04/2010,12:25:00,21110,21125,21110,21120,32
28/04/2010,12:26:00,21120,21120,21085,21085,66
28/04/2010,12:27:00,21090,21115,21090,21095,26
28/04/2010,12:28:00,21110,21125,21110,21125,19
28/04/2010,12:29:00,21125,21130,21120,21130,29
28/04/2010,12:30:00,21125,21125,21110,21110,43
28/04/2010,12:31:00,21110,21145,21110,21135,27
28/04/2010,12:32:00,21135,21165,21130,21155,72
28/04/2010,12:33:00,21155,21175,21115,21115,111
28/04/2010,12:34:00,21115,21135,21105,21115,151
28/04/2010,12:35:00,21110,21130,21110,21115,38
28/04/2010,12:36:00,21130,21140,21100,21115,77
28/04/2010,12:37:00,21115,21155,21115,21155,57
28/04/2010,12:38:00,21155,21170,21145,21150,56
28/04/2010,12:39:00,21150,21160,21150,21155,11
28/04/2010,12:40:00,21150,21150,21145,21150,5
28/04/2010,12:41:00,21145,21145,21115,21120,29
28/04/2010,12:42:00,21125,21125,21115,21120,23
28/04/2010,12:43:00,21110,21110,21095,21095,51
28/04/2010,12:44:00,21100,21110,21100,21110,22
28/04/2010,12:45:00,21115,21125,21115,21120,33
28/04/2010,12:46:00,21120,21125,21120,21125,7
28/04/2010,12:47:00,21120,21120,21115,21120,10
28/04/2010,12:48:00,21115,21125,21100,21125,59
28/04/2010,12:49:00,21125,21140,21115,21135,37
28/04/2010,12:50:00,21135,21145,21130,21130,26
28/04/2010,12:51:00,21130,21135,21125,21125,5
28/04/2010,12:52:00,21135,21160,21135,21155,26
28/04/2010,12:53:00,21155,21165,21155,21165,32
28/04/2010,12:54:00,21165,21180,21165,21180,47
28/04/2010,12:55:00,21180,21185,21170,21185,55
28/04/2010,12:56:00,21185,21190,21175,21185,32
28/04/2010,12:57:00,21180,21190,21175,21180,38
28/04/2010,12:58:00,21180,21205,21180,21195,40
28/04/2010,12:59:00,21200,21210,21200,21210,50
28/04/2010,13:00:00,21210,21220,21200,21215,53
28/04/2010,13:01:00,21215,21220,21210,21210,64
28/04/2010,13:02:00,21205,21215,21205,21210,31
28/04/2010,13:03:00,21205,21210,21205,21205,9
28/04/2010,13:04:00,21200,21205,21190,21205,21
28/04/2010,13:05:00,21200,21200,21195,21200,58
28/04/2010,13:06:00,21200,21200,21195,21195,13
28/04/2010,13:07:00,21200,21220,21200,21210,97
28/04/2010,13:08:00,21210,21210,21200,21200,34
28/04/2010,13:09:00,21200,21205,21180,21195,70
28/04/2010,13:10:00,21195,21215,21190,21210,101
28/04/2010,13:11:00,21210,21220,21195,21215,108
28/04/2010,13:12:00,21210,21210,21205,21205,10
28/04/2010,13:13:00,21210,21220,21210,21220,33
28/04/2010,13:14:00,21220,21245,21215,21235,81
28/04/2010,13:15:00,21235,21240,21220,21225,100
28/04/2010,13:16:00,21225,21235,21200,21205,118
28/04/2010,13:17:00,21205,21220,21205,21215,29
28/04/2010,13:18:00,21215,21225,21215,21220,35
28/04/2010,13:19:00,21220,21240,21215,21240,47
28/04/2010,13:20:00,21235,21245,21235,21245,36
28/04/2010,13:21:00,21250,21280,21245,21270,73
28/04/2010,13:22:00,21270,21275,21265,21265,33
28/04/2010,13:23:00,21260,21280,21260,21275,40
28/04/2010,13:24:00,21275,21295,21275,21290,34
28/04/2010,13:25:00,21290,21290,21265,21270,145
28/04/2010,13:26:00,21270,21280,21270,21275,38
28/04/2010,13:27:00,21275,21275,21270,21275,17
28/04/2010,13:28:00,21280,21295,21275,21275,33
28/04/2010,13:29:00,21275,21275,21270,21275,26
28/04/2010,13:30:00,21275,21280,21265,21270,48
28/04/2010,13:31:00,21265,21280,21265,21275,41
28/04/2010,13:32:00,21280,21285,21250,21255,65
28/04/2010,13:33:00,21255,21260,21235,21235,25
28/04/2010,13:34:00,21235,21250,21230,21250,33
28/04/2010,13:35:00,21255,21260,21250,21260,18
28/04/2010,13:36:00,21265,21275,21260,21260,44
28/04/2010,13:37:00,21260,21270,21255,21265,47
28/04/2010,13:38:00,21265,21275,21265,21270,19
28/04/2010,13:39:00,21270,21270,21255,21255,29
28/04/2010,13:40:00,21260,21260,21255,21255,14
28/04/2010,13:41:00,21255,21260,21255,21260,4
28/04/2010,13:42:00,21260,21275,21260,21265,50
28/04/2010,13:43:00,21270,21285,21270,21285,23
28/04/2010,13:44:00,21285,21305,21285,21305,44
28/04/2010,13:45:00,21295,21300,21290,21295,38
28/04/2010,13:46:00,21290,21290,21280,21280,31
28/04/2010,13:47:00,21280,21280,21260,21260,69
28/04/2010,13:48:00,21260,21265,21245,21245,79
28/04/2010,13:49:00,21240,21245,21240,21245,22
28/04/2010,13:50:00,21245,21250,21240,21240,27
28/04/2010,13:51:00,21235,21255,21235,21255,72
28/04/2010,13:52:00,21260,21260,21225,21225,37
28/04/2010,13:53:00,21235,21240,21225,21240,34
28/04/2010,13:54:00,21240,21240,21225,21230,13
28/04/2010,13:55:00,21225,21235,21225,21235,21
28/04/2010,13:56:00,21235,21245,21235,21245,10
28/04/2010,13:57:00,21245,21250,21240,21240,13
28/04/2010,13:58:00,21240,21245,21235,21245,21
28/04/2010,13:59:00,21240,21240,21230,21235,14
28/04/2010,14:00:00,21235,21245,21225,21230,56
28/04/2010,14:01:00,21230,21235,21230,21235,4
28/04/2010,14:02:00,21235,21240,21235,21240,11
28/04/2010,14:03:00,21235,21245,21230,21245,35
28/04/2010,14:04:00,21245,21250,21240,21245,32
28/04/2010,14:05:00,21255,21265,21250,21265,41
28/04/2010,14:06:00,21260,21285,21260,21275,46
28/04/2010,14:07:00,21275,21275,21265,21275,32
28/04/2010,14:08:00,21275,21290,21270,21290,41
28/04/2010,14:09:00,21295,21320,21295,21315,101
28/04/2010,14:10:00,21310,21335,21310,21330,57
28/04/2010,14:11:00,21330,21335,21325,21335,33
28/04/2010,14:12:00,21335,21350,21325,21350,76
28/04/2010,14:13:00,21355,21380,21350,21360,104
28/04/2010,14:14:00,21360,21385,21360,21375,61
28/04/2010,14:15:00,21385,21390,21365,21370,133
28/04/2010,14:16:00,21370,21385,21370,21375,55
28/04/2010,14:17:00,21375,21380,21355,21370,97
28/04/2010,14:18:00,21370,21385,21350,21360,71
28/04/2010,14:19:00,21360,21365,21345,21360,60
28/04/2010,14:20:00,21360,21360,21330,21330,43
28/04/2010,14:21:00,21330,21350,21315,21325,45
28/04/2010,14:22:00,21320,21320,21310,21320,22
28/04/2010,14:23:00,21320,21335,21320,21335,14
28/04/2010,14:24:00,21330,21330,21320,21325,6
28/04/2010,14:25:00,21330,21330,21300,21305,36
28/04/2010,14:26:00,21305,21310,21295,21310,27
28/04/2010,14:27:00,21315,21340,21305,21330,36
28/04/2010,14:28:00,21330,21340,21325,21340,11
28/04/2010,14:29:00,21335,21360,21335,21360,24
28/04/2010,14:30:00,21355,21360,21335,21360,44
28/04/2010,14:31:00,21360,21360,21350,21355,16
28/04/2010,14:32:00,21360,21360,21345,21360,37
28/04/2010,14:33:00,21360,21385,21360,21380,33
28/04/2010,14:34:00,21380,21390,21370,21370,35
28/04/2010,14:35:00,21375,21385,21370,21385,30
28/04/2010,14:36:00,21390,21390,21375,21380,17
28/04/2010,14:37:00,21375,21385,21375,21385,11
28/04/2010,14:38:00,21385,21385,21365,21380,56
28/04/2010,14:39:00,21380,21400,21380,21385,45
28/04/2010,14:40:00,21390,21395,21375,21390,58
28/04/2010,14:41:00,21390,21395,21390,21395,25
28/04/2010,14:42:00,21395,21425,21395,21415,59
28/04/2010,14:43:00,21415,21450,21415,21450,62
28/04/2010,14:44:00,21450,21450,21425,21425,82
28/04/2010,14:45:00,21425,21440,21415,21415,49
28/04/2010,14:46:00,21415,21425,21405,21405,44
28/04/2010,14:47:00,21410,21425,21405,21405,51
28/04/2010,14:48:00,21410,21415,21405,21405,35
28/04/2010,14:49:00,21400,21400,21385,21395,50
28/04/2010,14:50:00,21395,21400,21375,21375,70
28/04/2010,14:51:00,21375,21375,21315,21325,113
28/04/2010,14:52:00,21325,21335,21315,21325,53
28/04/2010,14:53:00,21320,21360,21320,21345,78
28/04/2010,14:54:00,21355,21370,21355,21365,76
28/04/2010,14:55:00,21370,21395,21365,21395,40
28/04/2010,15:13:00,21535,21540,21535,21535,23
28/04/2010,15:14:00,21535,21535,21510,21510,93
28/04/2010,15:15:00,21510,21520,21510,21510,132
28/04/2010,15:16:00,21510,21515,21510,21510,57
28/04/2010,15:17:00,21505,21510,21500,21500,26
28/04/2010,15:18:00,21500,21515,21500,21510,39
28/04/2010,15:19:00,21505,21510,21505,21505,9
28/04/2010,15:20:00,21500,21505,21485,21485,62
28/04/2010,15:21:00,21485,21490,21470,21475,72
28/04/2010,15:22:00,21475,21475,21430,21440,111
28/04/2010,15:23:00,21445,21465,21435,21465,119
28/04/2010,15:24:00,21465,21470,21435,21440,77
28/04/2010,15:25:00,21440,21450,21440,21445,35
28/04/2010,15:26:00,21440,21445,21410,21415,37
28/04/2010,15:27:00,21410,21435,21410,21430,97
28/04/2010,15:28:00,21430,21430,21380,21385,77
28/04/2010,15:29:00,21385,21400,21380,21390,65
28/04/2010,15:30:00,21395,21435,21390,21430,88
28/04/2010,15:31:00,21430,21455,21415,21445,64
28/04/2010,15:32:00,21445,21445,21390,21390,107
28/04/2010,15:33:00,21390,21395,21375,21380,86
28/04/2010,15:39:00,21370,21370,21335,21350,99
28/04/2010,15:40:00,21350,21355,21320,21330,71
28/04/2010,15:41:00,21330,21335,21315,21320,50
28/04/2010,15:42:00,21320,21325,21280,21285,102
28/04/2010,15:43:00,21290,21295,21265,21285,111
28/04/2010,15:44:00,21280,21320,21280,21305,67
28/04/2010,15:45:00,21305,21305,21265,21280,76
28/04/2010,15:46:00,21285,21300,21280,21300,45
28/04/2010,15:47:00,21305,21345,21305,21340,73
28/04/2010,15:48:00,21340,21340,21325,21330,63
28/04/2010,15:49:00,21330,21345,21325,21345,29
28/04/2010,15:50:00,21350,21365,21345,21345,57
28/04/2010,15:51:00,21340,21340,21320,21330,64
28/04/2010,15:52:00,21330,21330,21300,21305,40
28/04/2010,15:53:00,21310,21320,21300,21310,63
28/04/2010,15:54:00,21310,21310,21270,21275,47
28/04/2010,15:55:00,21270,21270,21225,21225,214
28/04/2010,15:56:00,21225,21235,21195,21205,143
28/04/2010,15:57:00,21210,21210,21180,21200,146
28/04/2010,15:58:00,21195,21205,21185,21200,86
28/04/2010,15:59:00,21200,21220,21200,21210,68
28/04/2010,16:00:00,21200,21220,21190,21210,52
28/04/2010,16:01:00,21210,21215,21180,21180,100
28/04/2010,16:02:00,21175,21175,21120,21120,175
28/04/2010,16:03:00,21125,21135,21110,21115,132
28/04/2010,16:04:00,21110,21115,21085,21090,100
28/04/2010,16:05:00,21085,21105,21075,21100,184
28/04/2010,16:06:00,21105,21130,21105,21125,60
28/04/2010,16:07:00,21125,21130,21120,21120,58
28/04/2010,16:08:00,21120,21125,21105,21125,94
28/04/2010,16:09:00,21120,21125,21115,21120,39
28/04/2010,16:10:00,21115,21115,21095,21100,73
28/04/2010,16:11:00,21100,21135,21100,21135,73
28/04/2010,16:12:00,21135,21170,21135,21165,101
28/04/2010,16:13:00,21165,21170,21140,21160,106
28/04/2010,16:14:00,21165,21195,21165,21185,74
28/04/2010,16:15:00,21180,21225,21175,21225,85
28/04/2010,16:16:00,21225,21240,21225,21230,118
28/04/2010,16:17:00,21230,21230,21195,21205,59
28/04/2010,16:18:00,21210,21215,21185,21190,73
28/04/2010,16:19:00,21190,21190,21155,21180,91
28/04/2010,16:20:00,21185,21215,21185,21195,77
28/04/2010,16:21:00,21195,21200,21155,21160,48
28/04/2010,16:22:00,21160,21185,21160,21180,48
28/04/2010,16:23:00,21185,21215,21185,21205,37
28/04/2010,16:24:00,21205,21205,21200,21205,18
28/04/2010,16:25:00,21205,21210,21190,21200,42
28/04/2010,16:26:00,21195,21210,21185,21200,74
28/04/2010,16:27:00,21195,21210,21190,21200,53
28/04/2010,16:28:00,21200,21230,21200,21230,44
28/04/2010,16:29:00,21235,21255,21230,21230,117
28/04/2010,16:30:00,21235,21255,21230,21245,125
28/04/2010,16:31:00,21245,21250,21220,21225,402
28/04/2010,16:32:00,21225,21230,21200,21205,72
28/04/2010,16:33:00,21205,21215,21190,21200,90
28/04/2010,16:34:00,21200,21200,21195,21195,17
28/04/2010,16:35:00,21195,21195,21120,21120,86
28/04/2010,16:36:00,21120,21125,21095,21105,129
28/04/2010,16:37:00,21110,21120,21105,21120,40
28/04/2010,16:38:00,21120,21120,21100,21115,56
28/04/2010,16:39:00,21120,21135,21110,21120,72
28/04/2010,16:40:00,21115,21155,21115,21155,71
28/04/2010,16:41:00,21155,21175,21155,21170,53
28/04/2010,16:42:00,21175,21180,21150,21160,43
28/04/2010,16:43:00,21165,21185,21165,21165,47
28/04/2010,16:44:00,21160,21165,21120,21140,105
28/04/2010,16:45:00,21145,21160,21145,21160,23
28/04/2010,16:46:00,21170,21200,21170,21195,78
28/04/2010,16:47:00,21190,21195,21170,21180,73
28/04/2010,16:48:00,21185,21185,21170,21175,51
28/04/2010,16:49:00,21170,21170,21125,21135,64
28/04/2010,16:50:00,21135,21160,21135,21155,39
28/04/2010,16:51:00,21160,21165,21145,21150,28
28/04/2010,16:52:00,21145,21165,21145,21155,29
28/04/2010,16:53:00,21165,21215,21165,21205,106
28/04/2010,16:54:00,21205,21225,21205,21225,77
28/04/2010,16:55:00,21220,21225,21205,21210,58
28/04/2010,16:56:00,21205,21205,21175,21190,54
28/04/2010,16:57:00,21190,21205,21190,21205,66
28/04/2010,16:58:00,21205,21210,21190,21205,56
28/04/2010,16:59:00,21205,21270,21205,21265,89
28/04/2010,17:00:00,21265,21275,21255,21260,119
28/04/2010,17:01:00,21270,21270,21250,21255,40
28/04/2010,17:02:00,21250,21275,21250,21265,40
28/04/2010,17:03:00,21265,21265,21245,21250,31
28/04/2010,17:04:00,21255,21285,21255,21285,49
28/04/2010,17:05:00,21285,21305,21275,21305,77
28/04/2010,17:06:00,21295,21370,21290,21355,198
28/04/2010,17:07:00,21355,21360,21320,21325,115
28/04/2010,17:08:00,21325,21325,21295,21300,88
28/04/2010,17:09:00,21305,21320,21300,21315,44
28/04/2010,17:10:00,21320,21330,21320,21330,46
28/04/2010,17:11:00,21330,21335,21320,21330,82
28/04/2010,17:12:00,21325,21325,21290,21300,51
28/04/2010,17:13:00,21305,21315,21300,21305,44
28/04/2010,17:14:00,21310,21320,21305,21315,61
28/04/2010,17:15:00,21320,21320,21290,21315,71
28/04/2010,17:16:00,21315,21315,21300,21305,81
28/04/2010,17:17:00,21310,21320,21295,21320,78
28/04/2010,17:18:00,21315,21320,21300,21320,51
28/04/2010,17:19:00,21330,21345,21320,21345,52
28/04/2010,17:20:00,21345,21350,21320,21325,85
28/04/2010,17:21:00,21325,21335,21310,21310,64
28/04/2010,17:22:00,21305,21315,21305,21315,34
28/04/2010,17:23:00,21320,21320,21300,21300,126
28/04/2010,17:24:00,21295,21300,21285,21295,93
28/04/2010,17:25:00,21290,21295,21260,21275,143
28/04/2010,17:26:00,21265,21265,21245,21245,50
28/04/2010,17:27:00,21245,21260,21185,21185,220
28/04/2010,17:28:00,21185,21195,21025,21075,534
28/04/2010,17:29:00,21065,21140,21065,21125,471
28/04/2010,17:30:00,21130,21150,21100,21120,226
28/04/2010,17:31:00,21120,21140,21105,21115,210
28/04/2010,17:32:00,21125,21130,21030,21065,211
28/04/2010,17:33:00,21065,21070,21000,21030,293
28/04/2010,17:34:00,21030,21050,21015,21050,96
28/04/2010,17:35:00,21035,21040,21005,21020,116
28/04/2010,17:36:00,21015,21030,20990,20990,118
28/04/2010,17:37:00,20995,21015,20930,20930,129
28/04/2010,17:38:00,20930,20950,20915,20920,149
28/04/2010,17:39:00,20925,20965,20925,20955,53