DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
30/04/2010,09:00:00,21380,21380,21285,21295,147
30/04/2010,09:01:00,21290,21300,21280,21300,123
30/04/2010,09:02:00,21300,21320,21290,21320,112
30/04/2010,09:03:00,21320,21330,21305,21310,134
30/04/2010,09:04:00,21305,21305,21290,21305,98
30/04/2010,09:05:00,21305,21315,21305,21310,86
30/04/2010,09:06:00,21310,21325,21295,21320,83
30/04/2010,09:07:00,21320,21325,21305,21310,74
30/04/2010,09:08:00,21310,21335,21310,21335,69
30/04/2010,09:09:00,21330,21360,21330,21355,140
30/04/2010,09:10:00,21360,21360,21345,21360,129
30/04/2010,09:11:00,21355,21375,21355,21360,170
30/04/2010,09:12:00,21360,21360,21330,21345,104
30/04/2010,09:13:00,21340,21345,21325,21345,82
30/04/2010,09:14:00,21350,21365,21335,21365,43
30/04/2010,09:15:00,21370,21375,21355,21365,75
30/04/2010,09:16:00,21365,21365,21345,21350,66
30/04/2010,09:17:00,21345,21355,21345,21350,37
30/04/2010,09:18:00,21350,21355,21350,21355,31
30/04/2010,09:19:00,21355,21360,21355,21355,30
30/04/2010,09:20:00,21355,21380,21355,21360,166
30/04/2010,09:21:00,21365,21370,21360,21370,52
30/04/2010,09:22:00,21370,21390,21370,21380,106
30/04/2010,09:23:00,21385,21385,21375,21375,39
30/04/2010,09:24:00,21375,21390,21375,21385,43
30/04/2010,09:25:00,21390,21400,21385,21395,38
30/04/2010,09:26:00,21400,21420,21385,21415,110
30/04/2010,09:27:00,21420,21435,21420,21430,36
30/04/2010,09:28:00,21430,21445,21425,21435,53
30/04/2010,09:29:00,21430,21430,21405,21415,82
30/04/2010,09:30:00,21410,21420,21405,21415,88
30/04/2010,09:31:00,21415,21425,21415,21425,36
30/04/2010,09:32:00,21425,21435,21420,21425,62
30/04/2010,09:33:00,21420,21425,21420,21420,17
30/04/2010,09:34:00,21425,21430,21405,21415,85
30/04/2010,09:35:00,21415,21420,21405,21415,33
30/04/2010,09:36:00,21410,21410,21400,21405,43
30/04/2010,09:37:00,21410,21420,21405,21405,31
30/04/2010,09:38:00,21400,21415,21400,21405,60
30/04/2010,09:39:00,21405,21405,21380,21380,38
30/04/2010,09:40:00,21380,21400,21380,21395,42
30/04/2010,09:41:00,21390,21395,21385,21395,22
30/04/2010,09:42:00,21400,21405,21400,21405,21
30/04/2010,09:43:00,21410,21410,21390,21400,22
30/04/2010,09:44:00,21400,21415,21400,21410,37
30/04/2010,09:45:00,21415,21435,21415,21435,48
30/04/2010,09:46:00,21435,21440,21430,21435,26
30/04/2010,09:47:00,21435,21450,21435,21445,44
30/04/2010,09:48:00,21445,21450,21435,21445,49
30/04/2010,09:49:00,21450,21450,21430,21430,46
30/04/2010,09:50:00,21435,21445,21430,21430,44
30/04/2010,09:51:00,21435,21455,21430,21450,36
30/04/2010,09:52:00,21455,21470,21450,21450,83
30/04/2010,09:53:00,21455,21455,21445,21445,24
30/04/2010,09:54:00,21445,21445,21435,21435,32
30/04/2010,09:55:00,21440,21445,21440,21445,9
30/04/2010,09:56:00,21450,21450,21425,21435,91
30/04/2010,09:57:00,21440,21460,21435,21460,33
30/04/2010,09:58:00,21460,21480,21460,21480,47
30/04/2010,09:59:00,21485,21500,21460,21500,65
30/04/2010,10:00:00,21500,21505,21495,21495,16
30/04/2010,10:01:00,21545,21545,21540,21545,14
30/04/2010,10:02:00,21535,21545,21520,21525,95
30/04/2010,10:03:00,21525,21525,21520,21525,49
30/04/2010,10:04:00,21525,21525,21510,21510,22
30/04/2010,10:05:00,21510,21525,21510,21520,54
30/04/2010,10:06:00,21515,21535,21515,21530,39
30/04/2010,10:07:00,21535,21535,21525,21525,41
30/04/2010,10:08:00,21520,21525,21520,21525,55
30/04/2010,10:09:00,21520,21525,21520,21525,19
30/04/2010,10:10:00,21525,21525,21500,21505,56
30/04/2010,10:11:00,21505,21505,21500,21505,16
30/04/2010,10:12:00,21510,21510,21505,21505,12
30/04/2010,10:13:00,21505,21505,21500,21505,13
30/04/2010,10:14:00,21505,21515,21500,21505,25
30/04/2010,10:15:00,21500,21510,21500,21500,16
30/04/2010,10:16:00,21500,21510,21500,21510,19
30/04/2010,10:17:00,21510,21510,21505,21510,18
30/04/2010,10:18:00,21505,21510,21505,21505,6
30/04/2010,10:19:00,21510,21525,21510,21525,26
30/04/2010,10:20:00,21525,21530,21520,21520,10
30/04/2010,10:21:00,21520,21520,21515,21520,24
30/04/2010,10:22:00,21520,21520,21500,21500,18
30/04/2010,10:23:00,21505,21505,21500,21500,10
30/04/2010,10:24:00,21500,21515,21495,21500,84
30/04/2010,10:25:00,21495,21495,21480,21480,49
30/04/2010,10:26:00,21480,21485,21475,21485,33
30/04/2010,10:27:00,21485,21485,21480,21480,22
30/04/2010,10:28:00,21485,21510,21485,21500,31
30/04/2010,10:29:00,21500,21500,21465,21475,69
30/04/2010,10:30:00,21475,21490,21475,21480,47
30/04/2010,10:31:00,21480,21490,21480,21490,8
30/04/2010,10:32:00,21495,21505,21490,21500,41
30/04/2010,10:33:00,21505,21515,21500,21510,44
30/04/2010,10:34:00,21520,21525,21510,21525,12
30/04/2010,10:35:00,21525,21540,21520,21540,27
30/04/2010,10:36:00,21540,21545,21525,21530,39
30/04/2010,10:37:00,21530,21540,21520,21520,53
30/04/2010,10:38:00,21520,21530,21520,21525,26
30/04/2010,10:39:00,21530,21535,21530,21535,10
30/04/2010,10:40:00,21530,21545,21530,21535,30
30/04/2010,10:41:00,21535,21545,21535,21540,16
30/04/2010,10:42:00,21540,21540,21530,21530,42
30/04/2010,10:43:00,21530,21530,21515,21530,38
30/04/2010,10:44:00,21530,21530,21515,21520,30
30/04/2010,10:45:00,21520,21525,21520,21525,17
30/04/2010,10:46:00,21525,21530,21525,21525,7
30/04/2010,10:47:00,21525,21525,21515,21520,23
30/04/2010,10:48:00,21525,21525,21515,21515,9
30/04/2010,10:49:00,21520,21525,21520,21520,10
30/04/2010,10:50:00,21525,21530,21525,21530,6
30/04/2010,10:51:00,21530,21535,21525,21525,39
30/04/2010,10:52:00,21525,21530,21525,21530,6
30/04/2010,10:53:00,21530,21540,21525,21540,26
30/04/2010,10:54:00,21525,21525,21525,21525,1
30/04/2010,10:55:00,21525,21530,21525,21530,11
30/04/2010,10:56:00,21525,21525,21510,21515,22
30/04/2010,10:57:00,21515,21525,21515,21515,23
30/04/2010,10:58:00,21525,21525,21520,21525,3
30/04/2010,10:59:00,21525,21525,21520,21520,11
30/04/2010,11:00:00,21515,21525,21515,21525,19
30/04/2010,11:01:00,21525,21530,21510,21510,17
30/04/2010,11:02:00,21515,21520,21510,21510,10
30/04/2010,11:03:00,21515,21515,21510,21510,13
30/04/2010,11:04:00,21510,21515,21510,21510,7
30/04/2010,11:05:00,21510,21515,21490,21490,42
30/04/2010,11:06:00,21490,21500,21490,21490,27
30/04/2010,11:07:00,21485,21485,21470,21480,87
30/04/2010,11:08:00,21485,21490,21480,21485,23
30/04/2010,11:09:00,21485,21495,21485,21490,46
30/04/2010,11:10:00,21490,21495,21490,21490,14
30/04/2010,11:11:00,21490,21490,21490,21490,3
30/04/2010,11:12:00,21495,21500,21495,21495,8
30/04/2010,11:13:00,21495,21495,21490,21490,6
30/04/2010,11:14:00,21495,21505,21495,21500,10
30/04/2010,11:15:00,21500,21510,21500,21505,9
30/04/2010,11:16:00,21500,21505,21500,21505,4
30/04/2010,11:17:00,21505,21505,21505,21505,4
30/04/2010,11:18:00,21510,21510,21510,21510,4
30/04/2010,11:19:00,21510,21510,21505,21510,13
30/04/2010,11:20:00,21515,21515,21515,21515,14
30/04/2010,11:21:00,21520,21520,21510,21510,24
30/04/2010,11:22:00,21510,21510,21510,21510,9
30/04/2010,11:23:00,21510,21510,21485,21490,33
30/04/2010,11:24:00,21490,21495,21490,21495,14
30/04/2010,11:25:00,21485,21485,21465,21465,28
30/04/2010,11:26:00,21465,21475,21455,21470,69
30/04/2010,11:27:00,21470,21475,21470,21475,24
30/04/2010,11:28:00,21475,21480,21470,21470,26
30/04/2010,11:29:00,21475,21485,21470,21470,28
30/04/2010,11:30:00,21475,21480,21475,21480,9
30/04/2010,11:31:00,21480,21480,21475,21480,7
30/04/2010,11:32:00,21480,21485,21475,21475,16
30/04/2010,11:33:00,21480,21485,21475,21475,5
30/04/2010,11:34:00,21475,21475,21450,21450,30
30/04/2010,11:35:00,21445,21475,21440,21460,88
30/04/2010,11:36:00,21460,21465,21460,21460,12
30/04/2010,11:37:00,21455,21460,21425,21435,66
30/04/2010,11:38:00,21430,21435,21410,21435,105
30/04/2010,11:39:00,21430,21450,21430,21445,27
30/04/2010,11:40:00,21440,21450,21430,21430,41
30/04/2010,11:41:00,21430,21430,21395,21400,113
30/04/2010,11:42:00,21390,21415,21390,21415,81
30/04/2010,11:43:00,21410,21425,21405,21425,35
30/04/2010,11:44:00,21425,21430,21415,21420,39
30/04/2010,11:45:00,21415,21430,21415,21430,28
30/04/2010,11:46:00,21430,21430,21425,21425,18
30/04/2010,11:47:00,21430,21430,21425,21430,4
30/04/2010,11:48:00,21430,21450,21430,21445,39
30/04/2010,11:49:00,21445,21455,21445,21455,46
30/04/2010,11:50:00,21450,21455,21450,21455,8
30/04/2010,11:51:00,21455,21460,21455,21460,11
30/04/2010,11:52:00,21460,21460,21450,21450,25
30/04/2010,11:53:00,21450,21450,21435,21445,11
30/04/2010,11:54:00,21440,21445,21440,21440,18
30/04/2010,11:55:00,21440,21445,21435,21445,23
30/04/2010,11:56:00,21445,21445,21440,21445,9
30/04/2010,11:57:00,21445,21455,21445,21455,14
30/04/2010,11:58:00,21450,21450,21440,21440,7
30/04/2010,11:59:00,21440,21450,21440,21445,23
30/04/2010,12:00:00,21445,21450,21445,21450,18
30/04/2010,12:01:00,21450,21455,21440,21440,14
30/04/2010,12:02:00,21445,21455,21445,21445,16
30/04/2010,12:03:00,21450,21455,21450,21450,7
30/04/2010,12:04:00,21450,21450,21445,21450,7
30/04/2010,12:05:00,21445,21450,21445,21450,6
30/04/2010,12:06:00,21450,21450,21445,21445,24
30/04/2010,12:07:00,21450,21450,21450,21450,2
30/04/2010,12:08:00,21445,21445,21430,21430,18
30/04/2010,12:09:00,21430,21435,21420,21420,40
30/04/2010,12:10:00,21425,21445,21415,21445,52
30/04/2010,12:11:00,21435,21435,21430,21435,5
30/04/2010,12:12:00,21430,21445,21430,21445,11
30/04/2010,12:13:00,21440,21440,21420,21425,28
30/04/2010,12:14:00,21430,21440,21430,21430,19
30/04/2010,12:15:00,21430,21430,21430,21430,3
30/04/2010,12:16:00,21425,21425,21405,21405,22
30/04/2010,12:17:00,21400,21420,21400,21415,57
30/04/2010,12:18:00,21415,21415,21400,21405,14
30/04/2010,12:19:00,21410,21415,21405,21415,10
30/04/2010,12:20:00,21410,21420,21410,21415,16
30/04/2010,12:21:00,21415,21415,21415,21415,4
30/04/2010,12:22:00,21415,21415,21415,21415,1
30/04/2010,12:23:00,21420,21420,21420,21420,9
30/04/2010,12:24:00,21425,21425,21415,21425,15
30/04/2010,12:25:00,21425,21440,21425,21425,24
30/04/2010,12:26:00,21425,21430,21425,21430,4
30/04/2010,12:27:00,21430,21430,21430,21430,3
30/04/2010,12:28:00,21435,21435,21425,21425,14
30/04/2010,12:29:00,21430,21430,21425,21425,6
30/04/2010,12:30:00,21430,21430,21425,21430,4
30/04/2010,12:31:00,21430,21430,21425,21425,10
30/04/2010,12:32:00,21425,21430,21425,21430,4
30/04/2010,12:33:00,21430,21440,21430,21440,25
30/04/2010,12:34:00,21440,21440,21435,21435,25
30/04/2010,12:35:00,21435,21440,21430,21430,6
30/04/2010,12:36:00,21430,21430,21415,21420,21
30/04/2010,12:37:00,21420,21425,21420,21425,5
30/04/2010,12:38:00,21425,21425,21415,21415,5
30/04/2010,12:39:00,21420,21425,21415,21415,53
30/04/2010,12:40:00,21415,21415,21395,21400,43
30/04/2010,12:41:00,21400,21400,21400,21400,2
30/04/2010,12:42:00,21400,21405,21400,21405,9
30/04/2010,12:43:00,21415,21425,21415,21420,34
30/04/2010,12:44:00,21420,21420,21420,21420,2
30/04/2010,12:45:00,21415,21415,21405,21405,17
30/04/2010,12:46:00,21405,21405,21370,21370,92
30/04/2010,12:47:00,21370,21380,21365,21370,48
30/04/2010,12:48:00,21370,21370,21340,21360,117
30/04/2010,12:49:00,21355,21360,21350,21355,14
30/04/2010,12:50:00,21360,21370,21355,21365,37
30/04/2010,12:51:00,21365,21375,21360,21365,13
30/04/2010,12:52:00,21370,21370,21355,21355,14
30/04/2010,12:53:00,21350,21350,21330,21335,26
30/04/2010,12:54:00,21335,21340,21320,21320,31
30/04/2010,12:55:00,21325,21335,21325,21330,36
30/04/2010,12:56:00,21325,21325,21300,21310,102
30/04/2010,12:57:00,21310,21325,21305,21320,29
30/04/2010,12:58:00,21315,21335,21315,21335,35
30/04/2010,12:59:00,21335,21345,21335,21340,28
30/04/2010,13:00:00,21340,21340,21295,21310,107
30/04/2010,13:01:00,21310,21310,21270,21285,132
30/04/2010,13:02:00,21280,21305,21280,21285,63
30/04/2010,13:03:00,21285,21310,21285,21310,36
30/04/2010,13:04:00,21310,21310,21305,21305,14
30/04/2010,13:05:00,21300,21310,21290,21290,50
30/04/2010,13:06:00,21290,21300,21285,21295,43
30/04/2010,13:07:00,21300,21310,21300,21310,30
30/04/2010,13:08:00,21310,21315,21310,21315,9
30/04/2010,13:09:00,21320,21340,21320,21325,54
30/04/2010,13:10:00,21325,21340,21325,21340,10
30/04/2010,13:11:00,21340,21355,21340,21355,31
30/04/2010,13:12:00,21355,21355,21345,21345,17
30/04/2010,13:13:00,21350,21360,21350,21360,21
30/04/2010,13:14:00,21365,21365,21355,21360,39
30/04/2010,13:15:00,21365,21365,21340,21340,32
30/04/2010,13:16:00,21340,21350,21335,21350,70
30/04/2010,13:17:00,21345,21345,21335,21335,51
30/04/2010,13:18:00,21335,21335,21315,21315,43
30/04/2010,13:19:00,21320,21320,21310,21315,70
30/04/2010,13:20:00,21310,21320,21310,21320,35
30/04/2010,13:21:00,21320,21325,21320,21320,18
30/04/2010,13:22:00,21325,21330,21325,21330,3
30/04/2010,13:23:00,21335,21340,21335,21340,13
30/04/2010,13:24:00,21340,21340,21325,21330,21
30/04/2010,13:25:00,21330,21330,21325,21325,6
30/04/2010,13:26:00,21330,21335,21330,21335,16
30/04/2010,13:27:00,21335,21340,21335,21340,11
30/04/2010,13:28:00,21340,21350,21340,21350,22
30/04/2010,13:29:00,21350,21350,21345,21345,11
30/04/2010,13:30:00,21345,21355,21345,21355,27
30/04/2010,13:31:00,21355,21360,21355,21360,5
30/04/2010,13:32:00,21360,21365,21360,21365,11
30/04/2010,13:33:00,21365,21375,21365,21375,17
30/04/2010,13:34:00,21370,21375,21360,21360,23
30/04/2010,13:35:00,21360,21360,21355,21360,22
30/04/2010,13:36:00,21365,21365,21365,21365,6
30/04/2010,13:37:00,21365,21365,21365,21365,3
30/04/2010,13:38:00,21365,21365,21350,21355,21
30/04/2010,13:39:00,21350,21350,21350,21350,4
30/04/2010,13:40:00,21350,21350,21335,21335,16
30/04/2010,13:41:00,21345,21345,21345,21345,4
30/04/2010,13:42:00,21355,21355,21345,21350,17
30/04/2010,13:43:00,21355,21355,21350,21355,16
30/04/2010,13:44:00,21355,21365,21345,21365,30
30/04/2010,13:45:00,21365,21390,21365,21375,73
30/04/2010,13:46:00,21375,21375,21370,21375,3
30/04/2010,13:47:00,21375,21380,21365,21370,24
30/04/2010,13:48:00,21365,21365,21355,21360,6
30/04/2010,13:49:00,21370,21370,21365,21365,22
30/04/2010,13:50:00,21365,21365,21365,21365,2
30/04/2010,13:51:00,21365,21370,21365,21370,12
30/04/2010,13:52:00,21370,21390,21370,21390,49
30/04/2010,13:53:00,21390,21400,21390,21400,14
30/04/2010,13:54:00,21400,21405,21395,21405,30
30/04/2010,13:55:00,21405,21430,21400,21430,54
30/04/2010,13:56:00,21425,21425,21410,21410,47
30/04/2010,13:57:00,21410,21415,21400,21410,60
30/04/2010,13:58:00,21405,21410,21400,21405,21
30/04/2010,13:59:00,21400,21410,21400,21405,13
30/04/2010,14:00:00,21410,21410,21395,21405,39
30/04/2010,14:01:00,21405,21415,21390,21400,52
30/04/2010,14:02:00,21395,21405,21395,21400,9
30/04/2010,14:03:00,21405,21405,21390,21395,22
30/04/2010,14:04:00,21395,21395,21395,21395,2
30/04/2010,14:05:00,21395,21395,21395,21395,1
30/04/2010,14:06:00,21400,21400,21385,21385,41
30/04/2010,14:07:00,21385,21390,21385,21390,17
30/04/2010,14:08:00,21390,21390,21390,21390,2
30/04/2010,14:09:00,21385,21390,21385,21385,14
30/04/2010,14:10:00,21380,21380,21370,21375,23
30/04/2010,14:11:00,21375,21375,21375,21375,3
30/04/2010,14:12:00,21375,21375,21375,21375,3
30/04/2010,14:13:00,21375,21375,21365,21370,15
30/04/2010,14:14:00,21365,21375,21365,21370,6
30/04/2010,14:15:00,21375,21375,21370,21370,2
30/04/2010,14:16:00,21375,21375,21375,21375,1
30/04/2010,14:17:00,21375,21375,21370,21370,6
30/04/2010,14:19:00,21375,21375,21370,21370,8
30/04/2010,14:20:00,21365,21370,21365,21365,6
30/04/2010,14:21:00,21370,21375,21365,21370,13
30/04/2010,14:22:00,21375,21375,21375,21375,3
30/04/2010,14:23:00,21375,21390,21375,21390,23
30/04/2010,14:24:00,21385,21390,21380,21380,7
30/04/2010,14:25:00,21380,21380,21380,21380,2
30/04/2010,14:26:00,21385,21385,21385,21385,9
30/04/2010,14:27:00,21385,21385,21380,21380,25
30/04/2010,14:28:00,21380,21385,21375,21380,29
30/04/2010,14:29:00,21375,21380,21375,21380,3
30/04/2010,14:30:00,21380,21380,21325,21345,63
30/04/2010,14:31:00,21340,21360,21340,21345,37
30/04/2010,14:32:00,21345,21345,21330,21330,24
30/04/2010,14:33:00,21330,21355,21310,21350,88
30/04/2010,14:34:00,21345,21345,21340,21345,11
30/04/2010,14:35:00,21335,21335,21320,21320,17
30/04/2010,14:36:00,21320,21345,21320,21340,32
30/04/2010,14:37:00,21335,21340,21330,21340,6
30/04/2010,14:38:00,21335,21350,21330,21330,24
30/04/2010,14:39:00,21340,21350,21340,21340,26
30/04/2010,14:40:00,21340,21360,21340,21360,34
30/04/2010,14:41:00,21360,21360,21345,21360,39
30/04/2010,14:42:00,21360,21365,21355,21355,33
30/04/2010,14:43:00,21355,21355,21350,21350,4
30/04/2010,14:44:00,21360,21360,21345,21350,14
30/04/2010,14:45:00,21350,21355,21350,21350,7
30/04/2010,14:46:00,21350,21350,21340,21340,11
30/04/2010,14:47:00,21340,21365,21340,21350,25
30/04/2010,14:48:00,21355,21385,21355,21375,51
30/04/2010,14:49:00,21375,21375,21365,21365,14
30/04/2010,14:50:00,21370,21380,21370,21370,27
30/04/2010,14:51:00,21370,21375,21370,21370,7
30/04/2010,14:52:00,21370,21375,21370,21370,11
30/04/2010,14:53:00,21375,21375,21370,21370,4
30/04/2010,14:54:00,21360,21360,21350,21350,29
30/04/2010,14:55:00,21350,21355,21325,21325,37
30/04/2010,14:56:00,21325,21325,21320,21325,24
30/04/2010,14:57:00,21325,21325,21325,21325,1
30/04/2010,14:58:00,21325,21325,21310,21320,18
30/04/2010,14:59:00,21315,21320,21300,21300,42
30/04/2010,15:00:00,21300,21300,21265,21275,174
30/04/2010,15:01:00,21275,21280,21260,21275,67
30/04/2010,15:02:00,21275,21295,21275,21295,28
30/04/2010,15:03:00,21290,21300,21290,21300,17
30/04/2010,15:04:00,21295,21305,21295,21300,29
30/04/2010,15:05:00,21305,21310,21305,21310,20
30/04/2010,15:06:00,21310,21320,21310,21320,21
30/04/2010,15:07:00,21325,21325,21320,21320,15
30/04/2010,15:08:00,21315,21325,21315,21315,21
30/04/2010,15:09:00,21320,21320,21320,21320,4
30/04/2010,15:10:00,21315,21315,21310,21310,11
30/04/2010,15:11:00,21310,21310,21305,21305,13
30/04/2010,15:12:00,21305,21305,21295,21295,22
30/04/2010,15:13:00,21295,21300,21285,21285,17
30/04/2010,15:14:00,21280,21280,21270,21270,25
30/04/2010,15:15:00,21275,21280,21270,21280,28
30/04/2010,15:16:00,21280,21290,21275,21275,22
30/04/2010,15:17:00,21275,21275,21265,21265,17
30/04/2010,15:18:00,21265,21265,21220,21255,145
30/04/2010,15:19:00,21255,21260,21250,21260,10
30/04/2010,15:20:00,21260,21270,21260,21270,28
30/04/2010,15:21:00,21270,21285,21260,21285,30
30/04/2010,15:22:00,21280,21285,21270,21275,42
30/04/2010,15:23:00,21280,21290,21275,21290,17
30/04/2010,15:24:00,21280,21280,21275,21280,9
30/04/2010,15:25:00,21280,21295,21280,21280,26
30/04/2010,15:26:00,21280,21285,21280,21285,2
30/04/2010,15:27:00,21285,21290,21285,21285,11
30/04/2010,15:28:00,21285,21290,21285,21285,7
30/04/2010,15:29:00,21285,21285,21285,21285,9
30/04/2010,15:30:00,21280,21285,21260,21260,48
30/04/2010,15:31:00,21265,21280,21265,21280,28
30/04/2010,15:32:00,21285,21300,21275,21275,93
30/04/2010,15:33:00,21280,21280,21245,21255,62
30/04/2010,15:34:00,21255,21265,21250,21260,22
30/04/2010,15:35:00,21260,21285,21250,21270,102
30/04/2010,15:36:00,21265,21280,21265,21275,18
30/04/2010,15:37:00,21275,21275,21260,21265,66
30/04/2010,15:38:00,21265,21265,21255,21255,31
30/04/2010,15:39:00,21250,21255,21240,21250,65
30/04/2010,15:40:00,21255,21255,21240,21245,54
30/04/2010,15:41:00,21245,21275,21240,21275,67
30/04/2010,15:42:00,21275,21325,21275,21305,155
30/04/2010,15:43:00,21305,21340,21305,21335,34
30/04/2010,15:44:00,21330,21330,21320,21325,30
30/04/2010,15:45:00,21315,21320,21290,21300,85
30/04/2010,15:46:00,21295,21300,21280,21295,47
30/04/2010,15:47:00,21295,21310,21295,21295,16
30/04/2010,15:48:00,21295,21315,21295,21300,23
30/04/2010,15:49:00,21300,21300,21275,21280,34
30/04/2010,15:50:00,21280,21280,21260,21265,20
30/04/2010,15:51:00,21260,21260,21225,21235,62
30/04/2010,15:52:00,21235,21235,21210,21225,84
30/04/2010,15:53:00,21225,21260,21220,21250,61
30/04/2010,15:54:00,21250,21250,21230,21250,35
30/04/2010,15:55:00,21260,21260,21210,21215,87
30/04/2010,15:56:00,21220,21225,21180,21190,144
30/04/2010,15:57:00,21190,21205,21160,21195,127
30/04/2010,15:58:00,21195,21195,21160,21170,65
30/04/2010,15:59:00,21165,21170,21130,21145,207
30/04/2010,16:00:00,21145,21145,21115,21130,225
30/04/2010,16:01:00,21130,21140,21100,21100,123
30/04/2010,16:02:00,21100,21105,21005,21010,315
30/04/2010,16:03:00,21015,21065,21015,21055,161
30/04/2010,16:04:00,21050,21050,20985,20990,194
30/04/2010,16:05:00,20985,21015,20970,21015,151
30/04/2010,16:13:00,21055,21080,21050,21075,72
30/04/2010,16:14:00,21070,21070,21020,21020,114
30/04/2010,16:15:00,21020,21035,21000,21035,150
30/04/2010,16:16:00,21030,21055,21030,21040,64
30/04/2010,16:17:00,21035,21040,21015,21030,109
30/04/2010,16:18:00,21025,21035,21000,21025,111
30/04/2010,16:19:00,21025,21035,21000,21010,98
30/04/2010,16:20:00,21010,21035,21010,21035,32
30/04/2010,16:21:00,21030,21070,21030,21070,101
30/04/2010,16:22:00,21070,21090,21060,21090,67
30/04/2010,16:23:00,21080,21085,21070,21075,61
30/04/2010,16:24:00,21075,21085,21070,21070,72
30/04/2010,16:25:00,21065,21075,21055,21055,52
30/04/2010,16:26:00,21055,21085,21045,21085,142
30/04/2010,16:27:00,21085,21095,21070,21085,114
30/04/2010,16:28:00,21095,21105,21090,21090,164
30/04/2010,16:29:00,21090,21110,21090,21095,77
30/04/2010,16:30:00,21100,21100,21080,21080,46
30/04/2010,16:31:00,21085,21095,21085,21090,33
30/04/2010,16:32:00,21090,21120,21090,21095,100
30/04/2010,16:33:00,21095,21105,21075,21095,59
30/04/2010,16:34:00,21080,21090,21070,21085,52
30/04/2010,16:35:00,21085,21085,21045,21045,89
30/04/2010,16:36:00,21045,21070,21035,21060,82
30/04/2010,16:37:00,21055,21070,21050,21050,42
30/04/2010,16:38:00,21045,21055,21040,21050,36
30/04/2010,16:39:00,21055,21060,21045,21055,42
30/04/2010,16:40:00,21055,21080,21050,21080,42
30/04/2010,16:41:00,21080,21085,21060,21060,66
30/04/2010,16:42:00,21070,21075,21065,21070,20
30/04/2010,16:43:00,21070,21085,21070,21085,32
30/04/2010,16:44:00,21090,21095,21085,21095,31
30/04/2010,16:45:00,21095,21110,21095,21100,56
30/04/2010,16:46:00,21105,21170,21105,21165,166
30/04/2010,16:47:00,21165,21170,21155,21155,96
30/04/2010,16:48:00,21155,21195,21155,21190,78
30/04/2010,16:49:00,21190,21200,21175,21180,89
30/04/2010,16:50:00,21180,21190,21175,21185,47
30/04/2010,16:51:00,21185,21200,21180,21180,44
30/04/2010,16:52:00,21175,21180,21165,21175,93
30/04/2010,16:53:00,21175,21175,21140,21150,92
30/04/2010,16:54:00,21150,21165,21150,21160,45
30/04/2010,16:55:00,21155,21170,21150,21165,46
30/04/2010,16:56:00,21160,21165,21145,21150,42
30/04/2010,16:57:00,21150,21170,21150,21165,33
30/04/2010,16:58:00,21165,21165,21140,21140,50
30/04/2010,16:59:00,21140,21155,21130,21155,47
30/04/2010,17:00:00,21160,21190,21150,21185,132
30/04/2010,17:01:00,21185,21190,21170,21185,48
30/04/2010,17:02:00,21185,21220,21185,21220,66
30/04/2010,17:03:00,21220,21220,21185,21190,96
30/04/2010,17:04:00,21185,21185,21170,21180,44
30/04/2010,17:05:00,21175,21180,21145,21145,59
30/04/2010,17:06:00,21150,21150,21120,21135,76
30/04/2010,17:07:00,21135,21160,21135,21155,115
30/04/2010,17:08:00,21150,21160,21140,21155,31
30/04/2010,17:09:00,21160,21175,21155,21160,55
30/04/2010,17:10:00,21160,21185,21145,21175,74
30/04/2010,17:11:00,21175,21190,21175,21185,53
30/04/2010,17:12:00,21185,21185,21155,21170,56
30/04/2010,17:13:00,21165,21170,21160,21165,36
30/04/2010,17:14:00,21160,21175,21155,21165,70
30/04/2010,17:15:00,21165,21175,21130,21135,75
30/04/2010,17:16:00,21135,21160,21130,21160,45
30/04/2010,17:17:00,21165,21170,21145,21170,72
30/04/2010,17:18:00,21170,21170,21145,21155,70
30/04/2010,17:19:00,21160,21185,21160,21165,71
30/04/2010,17:20:00,21165,21170,21155,21165,40
30/04/2010,17:21:00,21160,21170,21150,21155,29
30/04/2010,17:22:00,21160,21160,21155,21160,57
30/04/2010,17:23:00,21165,21165,21155,21160,51
30/04/2010,17:24:00,21160,21165,21145,21150,128
30/04/2010,17:25:00,21150,21155,21145,21145,79
30/04/2010,17:26:00,21140,21165,21125,21155,149
30/04/2010,17:27:00,21155,21190,21155,21170,119
30/04/2010,17:28:00,21165,21170,21145,21160,114
30/04/2010,17:29:00,21160,21175,21115,21135,440
30/04/2010,17:30:00,21145,21165,21125,21130,136
30/04/2010,17:31:00,21130,21130,21105,21120,89
30/04/2010,17:32:00,21110,21130,21105,21115,79
30/04/2010,17:33:00,21120,21125,21115,21120,70
30/04/2010,17:34:00,21120,21135,21115,21135,72
30/04/2010,17:35:00,21135,21140,21130,21130,87
30/04/2010,17:36:00,21130,21135,21120,21130,75
30/04/2010,17:37:00,21125,21130,21120,21130,77
30/04/2010,17:38:00,21125,21140,21120,21130,76
30/04/2010,17:39:00,21140,21160,21130,21140,78