DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
29/04/2010,09:00:00,21205,21225,21135,21150,396
29/04/2010,09:01:00,21145,21155,21100,21130,203
29/04/2010,09:02:00,21135,21150,21115,21125,149
29/04/2010,09:03:00,21125,21145,21125,21145,79
29/04/2010,09:04:00,21140,21150,21130,21130,82
29/04/2010,09:05:00,21130,21130,21085,21100,166
29/04/2010,09:06:00,21095,21105,21050,21065,172
29/04/2010,09:07:00,21060,21095,21060,21085,257
29/04/2010,09:08:00,21085,21110,21075,21110,185
29/04/2010,09:09:00,21115,21125,21105,21110,131
29/04/2010,09:10:00,21115,21120,21085,21090,94
29/04/2010,09:11:00,21095,21120,21095,21120,43
29/04/2010,09:12:00,21120,21130,21110,21125,62
29/04/2010,09:13:00,21135,21150,21130,21140,86
29/04/2010,09:14:00,21135,21155,21135,21150,63
29/04/2010,09:15:00,21150,21165,21135,21160,79
29/04/2010,09:16:00,21160,21160,21140,21140,96
29/04/2010,09:17:00,21145,21145,21070,21070,110
29/04/2010,09:18:00,21070,21105,21030,21100,182
29/04/2010,09:19:00,21095,21095,21070,21080,62
29/04/2010,09:20:00,21080,21080,21015,21025,122
29/04/2010,09:21:00,21020,21090,21015,21065,120
29/04/2010,09:22:00,21070,21070,21010,21060,160
29/04/2010,09:23:00,21060,21065,21045,21055,66
29/04/2010,09:24:00,21055,21055,21040,21040,40
29/04/2010,09:25:00,21040,21045,21005,21010,76
29/04/2010,09:26:00,21005,21015,20970,20970,101
29/04/2010,09:27:00,20970,20995,20965,20995,112
29/04/2010,09:28:00,20985,20985,20950,20960,108
29/04/2010,09:29:00,20955,20970,20940,20970,87
29/04/2010,09:30:00,20970,20970,20950,20955,57
29/04/2010,09:31:00,20950,20990,20950,20980,106
29/04/2010,09:32:00,20980,21030,20980,21000,121
29/04/2010,09:33:00,21005,21030,20990,21030,86
29/04/2010,09:34:00,21030,21065,21010,21065,93
29/04/2010,09:35:00,21060,21130,21060,21105,147
29/04/2010,09:36:00,21105,21105,21085,21090,78
29/04/2010,09:37:00,21090,21090,21070,21090,78
29/04/2010,09:38:00,21100,21105,21085,21090,46
29/04/2010,09:39:00,21090,21090,21080,21090,23
29/04/2010,09:40:00,21090,21090,21070,21075,41
29/04/2010,09:41:00,21075,21090,21070,21085,51
29/04/2010,09:42:00,21080,21110,21080,21110,77
29/04/2010,09:43:00,21110,21120,21105,21115,33
29/04/2010,09:44:00,21120,21130,21105,21125,81
29/04/2010,09:45:00,21125,21125,21065,21100,122
29/04/2010,09:46:00,21100,21105,21075,21080,69
29/04/2010,09:47:00,21085,21085,21030,21030,80
29/04/2010,09:48:00,21030,21055,21030,21055,83
29/04/2010,09:49:00,21050,21085,21050,21085,41
29/04/2010,09:50:00,21085,21085,21070,21085,39
29/04/2010,09:51:00,21085,21085,21055,21055,39
29/04/2010,09:52:00,21055,21070,21055,21065,45
29/04/2010,09:53:00,21065,21065,21050,21050,5
29/04/2010,09:54:00,21050,21050,21035,21040,50
29/04/2010,09:55:00,21045,21070,21045,21050,30
29/04/2010,09:56:00,21040,21045,20980,20980,111
29/04/2010,09:57:00,20980,21005,20960,21005,113
29/04/2010,09:58:00,21010,21025,20995,21015,81
29/04/2010,09:59:00,21020,21055,21020,21045,69
29/04/2010,10:00:00,21045,21065,21005,21040,127
29/04/2010,10:01:00,21035,21070,21025,21065,84
29/04/2010,10:02:00,21065,21070,21040,21050,40
29/04/2010,10:03:00,21055,21070,21055,21055,32
29/04/2010,10:04:00,21055,21085,21040,21040,77
29/04/2010,10:05:00,21040,21065,21040,21050,76
29/04/2010,10:06:00,21050,21065,21040,21060,22
29/04/2010,10:07:00,21065,21075,21065,21070,22
29/04/2010,10:08:00,21075,21075,21070,21075,15
29/04/2010,10:09:00,21070,21070,21045,21055,37
29/04/2010,10:10:00,21055,21065,21055,21055,30
29/04/2010,10:11:00,21060,21095,21060,21075,94
29/04/2010,10:12:00,21075,21105,21070,21100,63
29/04/2010,10:13:00,21105,21120,21105,21115,52
29/04/2010,10:14:00,21115,21115,21090,21100,63
29/04/2010,10:15:00,21100,21100,21085,21085,28
29/04/2010,10:16:00,21085,21085,21050,21075,114
29/04/2010,10:17:00,21085,21120,21085,21120,85
29/04/2010,10:18:00,21120,21120,21100,21110,78
29/04/2010,10:19:00,21115,21130,21115,21115,61
29/04/2010,10:20:00,21120,21130,21115,21115,47
29/04/2010,10:21:00,21115,21130,21115,21125,38
29/04/2010,10:22:00,21130,21150,21130,21150,61
29/04/2010,10:23:00,21145,21155,21135,21140,41
29/04/2010,10:24:00,21140,21150,21135,21145,53
29/04/2010,10:25:00,21150,21175,21145,21170,80
29/04/2010,10:26:00,21170,21185,21165,21185,73
29/04/2010,10:27:00,21185,21190,21175,21185,52
29/04/2010,10:28:00,21185,21185,21165,21170,77
29/04/2010,10:29:00,21165,21165,21145,21155,73
29/04/2010,10:30:00,21155,21160,21145,21155,49
29/04/2010,10:31:00,21160,21185,21160,21180,50
29/04/2010,10:32:00,21180,21185,21160,21165,41
29/04/2010,10:33:00,21170,21190,21170,21190,52
29/04/2010,10:34:00,21195,21200,21190,21190,76
29/04/2010,10:35:00,21195,21200,21185,21200,126
29/04/2010,10:36:00,21200,21215,21190,21190,233
29/04/2010,10:37:00,21185,21195,21175,21190,124
29/04/2010,10:38:00,21195,21195,21190,21195,61
29/04/2010,10:39:00,21190,21195,21180,21190,51
29/04/2010,10:40:00,21190,21205,21190,21195,67
29/04/2010,10:41:00,21200,21215,21200,21200,186
29/04/2010,10:42:00,21205,21215,21200,21215,111
29/04/2010,10:43:00,21215,21220,21210,21215,88
29/04/2010,10:44:00,21215,21215,21210,21215,51
29/04/2010,10:45:00,21215,21235,21215,21225,69
29/04/2010,10:46:00,21230,21235,21220,21220,37
29/04/2010,10:47:00,21220,21230,21220,21225,26
29/04/2010,10:48:00,21215,21215,21205,21210,41
29/04/2010,10:49:00,21210,21210,21200,21200,26
29/04/2010,10:50:00,21195,21195,21165,21165,107
29/04/2010,10:51:00,21160,21175,21160,21170,34
29/04/2010,10:52:00,21170,21180,21170,21170,57
29/04/2010,10:53:00,21180,21180,21165,21170,99
29/04/2010,10:54:00,21170,21180,21170,21180,13
29/04/2010,10:55:00,21180,21180,21175,21175,15
29/04/2010,10:56:00,21170,21170,21145,21155,109
29/04/2010,10:57:00,21155,21155,21135,21150,69
29/04/2010,10:58:00,21150,21150,21140,21145,30
29/04/2010,10:59:00,21145,21150,21145,21150,18
29/04/2010,11:00:00,21150,21160,21145,21150,68
29/04/2010,11:01:00,21160,21160,21155,21155,14
29/04/2010,11:02:00,21150,21150,21120,21125,62
29/04/2010,11:03:00,21130,21130,21110,21115,71
29/04/2010,11:04:00,21120,21130,21115,21130,33
29/04/2010,11:05:00,21130,21160,21130,21130,127
29/04/2010,11:06:00,21130,21150,21130,21145,34
29/04/2010,11:07:00,21145,21150,21140,21140,30
29/04/2010,11:08:00,21140,21155,21140,21150,34
29/04/2010,11:09:00,21145,21150,21140,21150,36
29/04/2010,11:10:00,21150,21165,21140,21150,56
29/04/2010,11:11:00,21155,21160,21150,21150,62
29/04/2010,11:12:00,21155,21175,21155,21170,38
29/04/2010,11:13:00,21175,21195,21165,21195,36
29/04/2010,11:14:00,21190,21205,21185,21200,162
29/04/2010,11:15:00,21200,21230,21200,21220,81
29/04/2010,11:16:00,21225,21230,21190,21200,79
29/04/2010,11:17:00,21200,21210,21195,21200,45
29/04/2010,11:18:00,21200,21230,21200,21230,42
29/04/2010,11:19:00,21235,21240,21210,21210,61
29/04/2010,11:20:00,21215,21230,21215,21215,32
29/04/2010,11:21:00,21210,21210,21200,21210,33
29/04/2010,11:22:00,21210,21215,21200,21215,24
29/04/2010,11:23:00,21215,21220,21210,21215,32
29/04/2010,11:24:00,21220,21220,21210,21210,11
29/04/2010,11:25:00,21205,21205,21200,21205,21
29/04/2010,11:26:00,21210,21240,21210,21225,41
29/04/2010,11:27:00,21225,21225,21155,21175,179
29/04/2010,11:28:00,21175,21185,21160,21165,26
29/04/2010,11:29:00,21165,21175,21145,21145,60
29/04/2010,11:30:00,21150,21175,21150,21170,47
29/04/2010,11:31:00,21170,21185,21165,21180,39
29/04/2010,11:32:00,21185,21200,21170,21170,35
29/04/2010,11:33:00,21170,21180,21170,21180,4
29/04/2010,11:34:00,21180,21180,21160,21165,30
29/04/2010,11:35:00,21165,21195,21165,21195,16
29/04/2010,11:36:00,21200,21210,21185,21200,60
29/04/2010,11:37:00,21195,21225,21195,21215,87
29/04/2010,11:38:00,21215,21220,21215,21220,20
29/04/2010,11:39:00,21215,21230,21215,21230,19
29/04/2010,11:40:00,21235,21235,21210,21210,27
29/04/2010,11:41:00,21205,21240,21205,21225,89
29/04/2010,11:42:00,21230,21240,21215,21215,32
29/04/2010,11:43:00,21215,21230,21210,21225,57
29/04/2010,11:44:00,21220,21220,21205,21205,24
29/04/2010,11:45:00,21205,21210,21205,21210,63
29/04/2010,11:46:00,21205,21220,21205,21210,58
29/04/2010,11:47:00,21215,21220,21205,21220,56
29/04/2010,11:48:00,21210,21215,21190,21200,73
29/04/2010,11:49:00,21200,21215,21200,21215,88
29/04/2010,11:50:00,21215,21235,21215,21220,94
29/04/2010,11:51:00,21225,21235,21220,21235,26
29/04/2010,11:52:00,21240,21250,21240,21240,61
29/04/2010,11:53:00,21235,21240,21225,21225,98
29/04/2010,11:54:00,21225,21230,21200,21200,75
29/04/2010,11:55:00,21195,21230,21195,21210,67
29/04/2010,11:56:00,21210,21225,21210,21210,33
29/04/2010,11:57:00,21205,21225,21205,21220,44
29/04/2010,11:58:00,21220,21225,21200,21205,48
29/04/2010,11:59:00,21210,21215,21190,21195,81
29/04/2010,12:00:00,21200,21220,21180,21190,67
29/04/2010,12:01:00,21190,21200,21185,21200,51
29/04/2010,12:02:00,21195,21205,21190,21200,34
29/04/2010,12:03:00,21200,21200,21195,21200,10
29/04/2010,12:04:00,21200,21260,21200,21260,165
29/04/2010,12:05:00,21260,21260,21220,21220,117
29/04/2010,12:06:00,21225,21255,21220,21240,52
29/04/2010,12:07:00,21235,21260,21215,21255,115
29/04/2010,12:08:00,21250,21265,21240,21260,64
29/04/2010,12:09:00,21270,21275,21245,21245,122
29/04/2010,12:10:00,21240,21250,21235,21245,38
29/04/2010,12:11:00,21250,21250,21240,21245,20
29/04/2010,12:12:00,21245,21250,21230,21230,74
29/04/2010,12:13:00,21230,21230,21210,21220,88
29/04/2010,12:14:00,21220,21220,21200,21205,83
29/04/2010,12:15:00,21205,21215,21175,21190,115
29/04/2010,12:16:00,21190,21195,21175,21185,101
29/04/2010,12:17:00,21185,21185,21175,21175,66
29/04/2010,12:18:00,21170,21175,21140,21150,124
29/04/2010,12:19:00,21145,21150,21125,21140,115
29/04/2010,12:20:00,21140,21165,21135,21160,62
29/04/2010,12:21:00,21175,21180,21160,21175,82
29/04/2010,12:22:00,21175,21185,21175,21185,11
29/04/2010,12:23:00,21190,21200,21180,21200,39
29/04/2010,12:24:00,21200,21205,21190,21200,30
29/04/2010,12:25:00,21200,21205,21195,21195,10
29/04/2010,12:26:00,21200,21210,21200,21210,16
29/04/2010,12:27:00,21205,21205,21205,21205,4
29/04/2010,12:28:00,21205,21230,21205,21230,35
29/04/2010,12:29:00,21230,21230,21205,21220,111
29/04/2010,12:30:00,21225,21225,21200,21205,82
29/04/2010,12:31:00,21200,21210,21200,21210,21
29/04/2010,12:32:00,21210,21215,21210,21215,11
29/04/2010,12:33:00,21205,21210,21205,21210,8
29/04/2010,12:34:00,21205,21210,21205,21205,12
29/04/2010,12:35:00,21205,21205,21180,21180,40
29/04/2010,12:36:00,21180,21185,21175,21180,37
29/04/2010,12:37:00,21180,21180,21165,21175,25
29/04/2010,12:38:00,21180,21195,21180,21195,23
29/04/2010,12:39:00,21195,21195,21150,21150,68
29/04/2010,12:40:00,21155,21170,21140,21145,90
29/04/2010,12:41:00,21150,21155,21115,21115,70
29/04/2010,12:42:00,21110,21125,21110,21120,32
29/04/2010,12:43:00,21125,21160,21120,21160,47
29/04/2010,12:44:00,21155,21155,21130,21145,35
29/04/2010,12:45:00,21150,21150,21135,21145,23
29/04/2010,12:46:00,21145,21155,21140,21140,21
29/04/2010,12:47:00,21140,21155,21140,21150,26
29/04/2010,12:48:00,21155,21170,21155,21170,11
29/04/2010,12:49:00,21175,21175,21155,21160,15
29/04/2010,12:50:00,21160,21160,21145,21145,23
29/04/2010,12:51:00,21145,21150,21135,21145,24
29/04/2010,12:52:00,21145,21155,21145,21155,9
29/04/2010,12:53:00,21160,21170,21155,21155,24
29/04/2010,12:54:00,21160,21170,21130,21140,62
29/04/2010,12:55:00,21140,21140,21135,21140,17
29/04/2010,12:56:00,21140,21145,21140,21145,15
29/04/2010,12:57:00,21145,21145,21115,21120,25
29/04/2010,12:58:00,21120,21130,21120,21130,23
29/04/2010,12:59:00,21125,21135,21125,21135,22
29/04/2010,13:00:00,21140,21150,21135,21140,19
29/04/2010,13:01:00,21145,21165,21135,21135,30
29/04/2010,13:02:00,21130,21160,21130,21155,47
29/04/2010,13:03:00,21145,21155,21135,21155,16
29/04/2010,13:04:00,21165,21170,21165,21165,7
29/04/2010,13:05:00,21170,21180,21155,21160,23
29/04/2010,13:06:00,21160,21165,21160,21165,14
29/04/2010,13:07:00,21170,21170,21165,21170,7
29/04/2010,13:08:00,21160,21165,21160,21165,9
29/04/2010,13:09:00,21165,21170,21150,21150,15
29/04/2010,13:10:00,21150,21170,21150,21155,12
29/04/2010,13:11:00,21160,21160,21150,21155,7
29/04/2010,13:13:00,21155,21155,21155,21155,3
29/04/2010,13:14:00,21155,21155,21150,21155,6
29/04/2010,13:15:00,21155,21160,21150,21160,12
29/04/2010,13:16:00,21165,21165,21165,21165,5
29/04/2010,13:17:00,21170,21175,21170,21175,2
29/04/2010,13:18:00,21175,21175,21175,21175,5
29/04/2010,13:19:00,21180,21180,21180,21180,23
29/04/2010,13:20:00,21180,21180,21180,21180,8
29/04/2010,13:21:00,21175,21180,21175,21175,11
29/04/2010,13:22:00,21180,21180,21175,21175,15
29/04/2010,13:23:00,21170,21180,21170,21175,26
29/04/2010,13:24:00,21175,21175,21170,21170,18
29/04/2010,13:25:00,21170,21170,21155,21165,55
29/04/2010,13:26:00,21165,21170,21165,21165,16
29/04/2010,13:27:00,21165,21170,21165,21165,16
29/04/2010,13:28:00,21165,21180,21165,21175,18
29/04/2010,13:29:00,21175,21180,21165,21170,11
29/04/2010,13:30:00,21165,21165,21160,21160,13
29/04/2010,13:31:00,21155,21160,21150,21155,22
29/04/2010,13:32:00,21160,21180,21160,21170,15
29/04/2010,13:33:00,21165,21165,21165,21165,2
29/04/2010,13:34:00,21170,21180,21170,21180,10
29/04/2010,13:35:00,21180,21180,21165,21170,17
29/04/2010,13:36:00,21170,21175,21165,21165,14
29/04/2010,13:37:00,21170,21170,21165,21165,5
29/04/2010,13:38:00,21165,21170,21165,21165,22
29/04/2010,13:39:00,21165,21165,21140,21150,28
29/04/2010,13:40:00,21150,21155,21140,21155,18
29/04/2010,13:41:00,21155,21165,21155,21155,15
29/04/2010,13:42:00,21160,21170,21160,21170,3
29/04/2010,13:43:00,21170,21175,21170,21175,5
29/04/2010,13:44:00,21175,21175,21175,21175,5
29/04/2010,13:45:00,21180,21180,21175,21175,5
29/04/2010,13:46:00,21180,21180,21175,21175,3
29/04/2010,13:47:00,21175,21180,21175,21175,3
29/04/2010,13:48:00,21170,21175,21170,21170,5
29/04/2010,13:49:00,21175,21175,21175,21175,1
29/04/2010,13:51:00,21170,21170,21170,21170,5
29/04/2010,13:52:00,21165,21165,21160,21165,13
29/04/2010,13:53:00,21160,21165,21160,21165,13
29/04/2010,13:54:00,21160,21175,21160,21170,17
29/04/2010,13:55:00,21170,21170,21165,21170,10
29/04/2010,13:56:00,21175,21180,21175,21180,8
29/04/2010,13:57:00,21185,21185,21185,21185,5
29/04/2010,13:58:00,21190,21200,21190,21200,7
29/04/2010,13:59:00,21200,21205,21195,21200,30
29/04/2010,14:00:00,21210,21220,21200,21200,40
29/04/2010,14:01:00,21205,21230,21200,21225,55
29/04/2010,14:02:00,21220,21220,21205,21205,44
29/04/2010,14:03:00,21205,21215,21200,21210,45
29/04/2010,14:04:00,21205,21220,21195,21205,33
29/04/2010,14:05:00,21210,21215,21210,21215,17
29/04/2010,14:06:00,21215,21220,21210,21220,8
29/04/2010,14:07:00,21215,21230,21215,21230,32
29/04/2010,14:08:00,21230,21240,21230,21230,23
29/04/2010,14:09:00,21230,21230,21230,21230,3
29/04/2010,14:10:00,21240,21255,21240,21255,33
29/04/2010,14:11:00,21255,21280,21255,21275,74
29/04/2010,14:12:00,21275,21280,21265,21270,26
29/04/2010,14:13:00,21265,21270,21260,21260,21
29/04/2010,14:14:00,21260,21260,21260,21260,2
29/04/2010,14:15:00,21260,21260,21255,21255,14
29/04/2010,14:16:00,21255,21260,21255,21255,9
29/04/2010,14:17:00,21250,21250,21245,21250,16
29/04/2010,14:18:00,21245,21245,21245,21245,2
29/04/2010,14:19:00,21250,21250,21245,21245,2
29/04/2010,14:20:00,21250,21260,21250,21255,15
29/04/2010,14:21:00,21250,21255,21250,21255,7
29/04/2010,14:22:00,21265,21265,21265,21265,6
29/04/2010,14:23:00,21260,21260,21250,21250,69
29/04/2010,14:24:00,21250,21255,21250,21250,19
29/04/2010,14:25:00,21250,21260,21250,21260,22
29/04/2010,14:26:00,21265,21265,21255,21255,6
29/04/2010,14:27:00,21260,21260,21255,21260,7
29/04/2010,14:28:00,21255,21260,21255,21255,13
29/04/2010,14:29:00,21255,21260,21250,21260,22
29/04/2010,14:30:00,21255,21260,21235,21240,47
29/04/2010,14:31:00,21240,21240,21190,21195,74
29/04/2010,14:32:00,21195,21200,21180,21185,49
29/04/2010,14:33:00,21190,21210,21185,21205,46
29/04/2010,14:34:00,21205,21215,21205,21210,14
29/04/2010,14:35:00,21210,21215,21205,21205,11
29/04/2010,14:36:00,21210,21215,21210,21210,5
29/04/2010,14:37:00,21215,21220,21210,21210,6
29/04/2010,14:38:00,21210,21215,21210,21215,10
29/04/2010,14:39:00,21220,21220,21215,21220,5
29/04/2010,14:40:00,21225,21225,21220,21225,7
29/04/2010,14:41:00,21225,21230,21225,21225,9
29/04/2010,14:42:00,21230,21245,21225,21245,24
29/04/2010,14:43:00,21245,21250,21235,21245,22
29/04/2010,14:44:00,21245,21245,21230,21235,10
29/04/2010,14:45:00,21235,21240,21235,21240,12
29/04/2010,14:46:00,21240,21240,21225,21225,18
29/04/2010,14:47:00,21230,21230,21195,21200,47
29/04/2010,14:48:00,21200,21210,21195,21205,17
29/04/2010,14:49:00,21210,21215,21195,21195,14
29/04/2010,14:50:00,21190,21190,21165,21170,95
29/04/2010,14:51:00,21170,21175,21170,21175,12
29/04/2010,14:52:00,21175,21185,21170,21185,24
29/04/2010,14:53:00,21180,21190,21180,21190,14
29/04/2010,14:54:00,21190,21200,21190,21200,9
29/04/2010,14:55:00,21205,21215,21205,21215,14
29/04/2010,14:56:00,21210,21210,21200,21205,9
29/04/2010,14:57:00,21210,21210,21195,21195,7
29/04/2010,14:58:00,21200,21210,21200,21210,25
29/04/2010,14:59:00,21210,21215,21210,21215,30
29/04/2010,15:00:00,21215,21215,21205,21205,29
29/04/2010,15:01:00,21210,21220,21210,21220,75
29/04/2010,15:02:00,21215,21220,21210,21220,28
29/04/2010,15:03:00,21220,21220,21210,21220,10
29/04/2010,15:04:00,21220,21230,21220,21225,42
29/04/2010,15:05:00,21225,21235,21225,21225,13
29/04/2010,15:06:00,21230,21235,21230,21235,23
29/04/2010,15:07:00,21240,21245,21235,21245,56
29/04/2010,15:08:00,21245,21245,21240,21245,25
29/04/2010,15:09:00,21240,21250,21240,21245,10
29/04/2010,15:10:00,21245,21245,21240,21245,33
29/04/2010,15:11:00,21245,21250,21240,21250,31
29/04/2010,15:12:00,21250,21250,21245,21250,4
29/04/2010,15:13:00,21250,21270,21250,21260,30
29/04/2010,15:14:00,21260,21260,21255,21255,308
29/04/2010,15:15:00,21255,21255,21245,21245,29
29/04/2010,15:16:00,21240,21240,21230,21240,37
29/04/2010,15:17:00,21235,21240,21225,21235,48
29/04/2010,15:18:00,21230,21230,21220,21225,29
29/04/2010,15:19:00,21225,21225,21220,21220,7
29/04/2010,15:20:00,21225,21230,21225,21230,14
29/04/2010,15:21:00,21230,21230,21215,21225,20
29/04/2010,15:22:00,21225,21230,21225,21225,12
29/04/2010,15:23:00,21225,21230,21225,21230,12
29/04/2010,15:24:00,21230,21230,21230,21230,5
29/04/2010,15:25:00,21230,21235,21230,21235,6
29/04/2010,15:26:00,21235,21235,21230,21230,19
29/04/2010,15:27:00,21230,21235,21225,21230,30
29/04/2010,15:28:00,21225,21230,21215,21225,60
29/04/2010,15:29:00,21225,21225,21215,21215,34
29/04/2010,15:30:00,21220,21235,21220,21235,16
29/04/2010,15:31:00,21235,21235,21230,21230,3
29/04/2010,15:32:00,21230,21235,21225,21230,26
29/04/2010,15:33:00,21225,21230,21220,21225,24
29/04/2010,15:34:00,21225,21235,21220,21235,17
29/04/2010,15:35:00,21230,21265,21230,21260,67
29/04/2010,15:36:00,21255,21260,21240,21260,53
29/04/2010,15:37:00,21270,21275,21255,21265,58
29/04/2010,15:38:00,21270,21275,21265,21270,29
29/04/2010,15:39:00,21265,21265,21255,21255,45
29/04/2010,15:40:00,21255,21260,21255,21260,25
29/04/2010,15:41:00,21255,21265,21250,21255,31
29/04/2010,15:42:00,21255,21255,21235,21240,40
29/04/2010,15:43:00,21245,21245,21225,21235,16
29/04/2010,15:44:00,21235,21255,21235,21255,49
29/04/2010,15:45:00,21255,21280,21255,21255,80
29/04/2010,15:46:00,21260,21270,21250,21260,41
29/04/2010,15:47:00,21260,21260,21250,21260,29
29/04/2010,15:48:00,21260,21285,21250,21285,60
29/04/2010,15:49:00,21275,21275,21255,21255,34
29/04/2010,15:50:00,21255,21265,21250,21250,47
29/04/2010,15:51:00,21250,21265,21240,21265,87
29/04/2010,15:52:00,21260,21275,21255,21270,34
29/04/2010,15:53:00,21270,21270,21260,21260,10
29/04/2010,15:54:00,21260,21270,21250,21255,54
29/04/2010,15:55:00,21255,21255,21235,21250,58
29/04/2010,15:56:00,21250,21250,21235,21250,30
29/04/2010,15:57:00,21250,21255,21245,21245,30
29/04/2010,15:58:00,21250,21250,21225,21235,48
29/04/2010,15:59:00,21230,21235,21230,21230,18
29/04/2010,16:00:00,21225,21225,21200,21200,101
29/04/2010,16:01:00,21200,21220,21185,21215,65
29/04/2010,16:02:00,21220,21225,21215,21215,36
29/04/2010,16:03:00,21220,21240,21220,21230,47
29/04/2010,16:04:00,21230,21245,21230,21240,28
29/04/2010,16:05:00,21235,21245,21235,21240,13
29/04/2010,16:06:00,21240,21240,21195,21195,72
29/04/2010,16:07:00,21200,21205,21180,21180,83
29/04/2010,16:08:00,21175,21185,21145,21145,96
29/04/2010,16:09:00,21140,21170,21135,21165,113
29/04/2010,16:10:00,21165,21170,21150,21150,54
29/04/2010,16:11:00,21145,21160,21145,21150,66
29/04/2010,16:12:00,21150,21165,21140,21140,99
29/04/2010,16:13:00,21135,21185,21135,21175,77
29/04/2010,16:14:00,21170,21185,21170,21170,22
29/04/2010,16:15:00,21170,21180,21160,21160,29
29/04/2010,16:16:00,21165,21165,21145,21145,35
29/04/2010,16:17:00,21150,21160,21145,21160,23
29/04/2010,16:18:00,21165,21180,21165,21180,19
29/04/2010,16:19:00,21180,21180,21175,21180,19
29/04/2010,16:20:00,21180,21200,21180,21190,33
29/04/2010,16:21:00,21195,21230,21195,21230,79
29/04/2010,16:22:00,21235,21235,21215,21235,75
29/04/2010,16:23:00,21235,21255,21230,21235,84
29/04/2010,16:24:00,21235,21240,21210,21215,82
29/04/2010,16:25:00,21220,21225,21215,21220,40
29/04/2010,16:26:00,21225,21230,21225,21225,18
29/04/2010,16:27:00,21225,21230,21220,21220,15
29/04/2010,16:28:00,21230,21240,21225,21235,53
29/04/2010,16:29:00,21235,21240,21220,21220,22
29/04/2010,16:30:00,21220,21230,21190,21195,80
29/04/2010,16:31:00,21200,21210,21195,21205,31
29/04/2010,16:32:00,21220,21225,21215,21220,24
29/04/2010,16:33:00,21225,21230,21220,21230,42
29/04/2010,16:34:00,21230,21230,21220,21225,9
29/04/2010,16:35:00,21225,21225,21225,21225,6
29/04/2010,16:36:00,21225,21235,21225,21235,13
29/04/2010,16:37:00,21230,21230,21210,21210,37
29/04/2010,16:38:00,21215,21240,21215,21240,36
29/04/2010,16:39:00,21240,21255,21240,21255,54
29/04/2010,16:40:00,21255,21260,21245,21250,38
29/04/2010,16:41:00,21250,21260,21240,21245,76
29/04/2010,16:42:00,21245,21255,21245,21250,15
29/04/2010,16:43:00,21250,21290,21250,21290,120
29/04/2010,16:44:00,21280,21310,21280,21310,146
29/04/2010,16:45:00,21310,21320,21305,21310,130
29/04/2010,16:46:00,21310,21310,21300,21305,69
29/04/2010,16:47:00,21305,21305,21295,21300,31
29/04/2010,16:48:00,21300,21305,21300,21300,26
29/04/2010,16:49:00,21300,21310,21295,21310,53
29/04/2010,16:50:00,21310,21340,21305,21340,120
29/04/2010,16:51:00,21340,21345,21330,21335,83
29/04/2010,16:52:00,21335,21335,21310,21315,59
29/04/2010,16:53:00,21315,21320,21300,21305,58
29/04/2010,16:54:00,21305,21305,21295,21300,45
29/04/2010,16:55:00,21295,21295,21270,21275,89
29/04/2010,16:56:00,21280,21295,21275,21290,61
29/04/2010,16:57:00,21290,21300,21285,21290,57
29/04/2010,16:58:00,21290,21300,21285,21300,20
29/04/2010,16:59:00,21300,21315,21300,21310,28
29/04/2010,17:00:00,21315,21320,21305,21310,62
29/04/2010,17:01:00,21310,21310,21300,21300,45
29/04/2010,17:02:00,21295,21320,21295,21315,79
29/04/2010,17:03:00,21310,21315,21300,21305,55
29/04/2010,17:04:00,21305,21305,21290,21295,35
29/04/2010,17:05:00,21295,21295,21270,21270,56
29/04/2010,17:06:00,21270,21270,21255,21265,83
29/04/2010,17:07:00,21265,21265,21220,21230,79
29/04/2010,17:08:00,21225,21225,21210,21225,67
29/04/2010,17:09:00,21225,21250,21225,21245,53
29/04/2010,17:10:00,21245,21265,21245,21260,46
29/04/2010,17:11:00,21260,21265,21255,21265,15
29/04/2010,17:12:00,21260,21265,21255,21260,18
29/04/2010,17:13:00,21255,21255,21245,21245,22
29/04/2010,17:14:00,21240,21255,21235,21240,45
29/04/2010,17:15:00,21235,21235,21195,21195,64
29/04/2010,17:16:00,21195,21225,21190,21220,76
29/04/2010,17:17:00,21225,21240,21220,21240,81
29/04/2010,17:18:00,21245,21245,21205,21205,130
29/04/2010,17:19:00,21205,21205,21165,21175,198
29/04/2010,17:25:00,21210,21210,21190,21190,43
29/04/2010,17:26:00,21185,21210,21185,21195,118
29/04/2010,17:27:00,21190,21210,21185,21210,47
29/04/2010,17:28:00,21210,21230,21210,21215,148
29/04/2010,17:29:00,21220,21315,21215,21315,293
29/04/2010,17:30:00,21310,21355,21280,21280,263
29/04/2010,17:31:00,21275,21275,21240,21240,71
29/04/2010,17:32:00,21235,21250,21225,21250,55
29/04/2010,17:33:00,21250,21255,21235,21235,29
29/04/2010,17:34:00,21240,21245,21230,21245,20
29/04/2010,17:35:00,21245,21260,21245,21260,32
29/04/2010,17:36:00,21260,21295,21260,21295,65
29/04/2010,17:37:00,21290,21295,21280,21285,19
29/04/2010,17:38:00,21280,21305,21280,21285,39
29/04/2010,17:39:00,21285,21305,21275,21285,53