DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/07/2010,17:39:00,20835,20850,20830,20845,23
27/07/2010,09:00:00,20920,20935,20880,20935,118
27/07/2010,09:01:00,20920,20930,20910,20915,59
27/07/2010,09:02:00,20915,20920,20900,20920,66
27/07/2010,09:03:00,20920,20945,20915,20940,78
27/07/2010,09:04:00,20940,20940,20930,20935,49
27/07/2010,09:05:00,20930,20970,20930,20960,119
27/07/2010,09:06:00,20955,20970,20955,20965,64
27/07/2010,09:07:00,20960,20965,20955,20955,60
27/07/2010,09:08:00,20960,20965,20950,20965,46
27/07/2010,09:09:00,20965,20965,20955,20955,56
27/07/2010,09:10:00,20960,20975,20960,20975,50
27/07/2010,09:11:00,20970,20995,20970,20995,126
27/07/2010,09:12:00,20990,20990,20975,20990,68
27/07/2010,09:13:00,20985,20995,20975,20980,78
27/07/2010,09:14:00,20985,20990,20985,20990,31
27/07/2010,09:15:00,20995,20995,20985,20985,26
27/07/2010,09:16:00,20985,20990,20970,20980,157
27/07/2010,09:17:00,20980,20980,20970,20970,37
27/07/2010,09:18:00,20970,20970,20955,20955,68
27/07/2010,09:19:00,20960,20970,20955,20960,52
27/07/2010,09:20:00,20960,20970,20955,20970,49
27/07/2010,09:21:00,20965,20965,20950,20960,53
27/07/2010,09:22:00,20960,20970,20960,20965,15
27/07/2010,09:23:00,20975,20975,20955,20970,47
27/07/2010,09:24:00,20970,20970,20955,20960,40
27/07/2010,09:25:00,20955,20970,20955,20970,37
27/07/2010,09:26:00,20970,20975,20965,20970,32
27/07/2010,09:27:00,20975,20995,20975,20995,59
27/07/2010,09:28:00,20995,21040,20995,21015,250
27/07/2010,09:29:00,21015,21025,21015,21020,27
27/07/2010,09:30:00,21020,21040,21020,21030,61
27/07/2010,09:31:00,21025,21050,21025,21050,74
27/07/2010,09:32:00,21045,21045,21035,21045,51
27/07/2010,09:33:00,21045,21050,21040,21045,41
27/07/2010,09:34:00,21040,21040,21015,21030,75
27/07/2010,09:35:00,21030,21035,21015,21025,44
27/07/2010,09:36:00,21020,21020,21010,21010,21
27/07/2010,09:37:00,21020,21025,21015,21020,20
27/07/2010,09:38:00,21020,21025,21015,21020,13
27/07/2010,09:39:00,21030,21050,21030,21050,73
27/07/2010,09:40:00,21050,21050,21035,21035,40
27/07/2010,09:41:00,21040,21060,21040,21060,44
27/07/2010,09:42:00,21060,21060,21050,21055,27
27/07/2010,09:43:00,21055,21055,21045,21045,21
27/07/2010,09:44:00,21050,21055,21045,21050,26
27/07/2010,09:45:00,21050,21060,21050,21060,20
27/07/2010,09:46:00,21055,21060,21045,21045,28
27/07/2010,09:47:00,21040,21050,21040,21040,31
27/07/2010,09:48:00,21040,21040,21020,21030,51
27/07/2010,09:49:00,21025,21045,21025,21030,59
27/07/2010,09:50:00,21035,21045,21030,21040,28
27/07/2010,09:51:00,21035,21035,21020,21020,18
27/07/2010,09:52:00,21015,21030,21015,21020,21
27/07/2010,09:53:00,21015,21025,21015,21025,26
27/07/2010,09:54:00,21025,21030,21020,21030,27
27/07/2010,09:55:00,21030,21030,21025,21025,16
27/07/2010,09:56:00,21020,21025,21015,21020,21
27/07/2010,09:57:00,21020,21025,21015,21015,18
27/07/2010,09:58:00,21010,21025,21005,21025,76
27/07/2010,09:59:00,21020,21020,21015,21020,18
27/07/2010,10:00:00,21015,21020,21005,21010,32
27/07/2010,10:01:00,21010,21040,21010,21040,66
27/07/2010,10:02:00,21035,21040,21035,21035,18
27/07/2010,10:03:00,21035,21090,21035,21080,173
27/07/2010,10:04:00,21080,21110,21080,21105,86
27/07/2010,10:05:00,21110,21110,21100,21110,64
27/07/2010,10:06:00,21105,21140,21105,21125,169
27/07/2010,10:07:00,21120,21125,21120,21125,21
27/07/2010,10:08:00,21130,21140,21125,21135,40
27/07/2010,10:09:00,21135,21150,21130,21145,47
27/07/2010,10:10:00,21150,21160,21145,21150,102
27/07/2010,10:11:00,21150,21155,21150,21150,33
27/07/2010,10:12:00,21150,21150,21125,21130,53
27/07/2010,10:13:00,21130,21135,21115,21130,34
27/07/2010,10:14:00,21125,21125,21115,21125,19
27/07/2010,10:15:00,21115,21115,21100,21105,75
27/07/2010,10:16:00,21100,21110,21100,21105,14
27/07/2010,10:17:00,21100,21100,21090,21095,47
27/07/2010,10:18:00,21095,21095,21080,21090,49
27/07/2010,10:19:00,21085,21095,21085,21090,15
27/07/2010,10:20:00,21090,21110,21085,21095,61
27/07/2010,10:21:00,21095,21120,21095,21110,31
27/07/2010,10:22:00,21105,21120,21100,21120,23
27/07/2010,10:23:00,21115,21120,21110,21120,15
27/07/2010,10:24:00,21115,21115,21105,21105,19
27/07/2010,10:25:00,21110,21110,21090,21095,26
27/07/2010,10:26:00,21100,21105,21100,21105,15
27/07/2010,10:27:00,21105,21105,21100,21100,19
27/07/2010,10:28:00,21100,21105,21100,21105,13
27/07/2010,10:29:00,21105,21105,21100,21100,11
27/07/2010,10:30:00,21100,21110,21095,21100,24
27/07/2010,10:31:00,21100,21105,21095,21105,27
27/07/2010,10:32:00,21100,21105,21095,21105,9
27/07/2010,10:33:00,21100,21105,21100,21105,14
27/07/2010,10:34:00,21105,21105,21100,21100,7
27/07/2010,10:35:00,21100,21115,21100,21115,13
27/07/2010,10:36:00,21110,21115,21100,21115,24
27/07/2010,10:37:00,21110,21110,21105,21110,10
27/07/2010,10:38:00,21110,21120,21100,21115,50
27/07/2010,10:39:00,21115,21120,21115,21115,13
27/07/2010,10:40:00,21115,21115,21100,21105,16
27/07/2010,10:41:00,21100,21100,21095,21100,26
27/07/2010,10:42:00,21100,21115,21100,21115,19
27/07/2010,10:43:00,21115,21115,21110,21115,20
27/07/2010,10:44:00,21115,21130,21115,21125,21
27/07/2010,10:45:00,21130,21130,21110,21120,36
27/07/2010,10:46:00,21120,21120,21115,21115,9
27/07/2010,10:47:00,21115,21125,21115,21120,28
27/07/2010,10:48:00,21120,21120,21115,21120,24
27/07/2010,10:49:00,21115,21120,21110,21115,12
27/07/2010,10:50:00,21120,21120,21110,21110,8
27/07/2010,10:51:00,21115,21120,21115,21115,13
27/07/2010,10:52:00,21110,21115,21110,21115,8
27/07/2010,10:53:00,21120,21120,21120,21120,6
27/07/2010,10:54:00,21120,21120,21110,21110,15
27/07/2010,10:55:00,21115,21120,21110,21110,15
27/07/2010,10:56:00,21105,21110,21105,21110,10
27/07/2010,10:57:00,21105,21105,21095,21095,32
27/07/2010,10:58:00,21090,21095,21090,21090,23
27/07/2010,10:59:00,21090,21090,21085,21085,21
27/07/2010,11:00:00,21085,21100,21085,21085,25
27/07/2010,11:01:00,21080,21080,21070,21070,46
27/07/2010,11:02:00,21075,21080,21075,21080,20
27/07/2010,11:03:00,21080,21080,21070,21070,17
27/07/2010,11:04:00,21075,21080,21070,21070,13
27/07/2010,11:05:00,21075,21075,21070,21075,8
27/07/2010,11:06:00,21070,21080,21070,21080,32
27/07/2010,11:07:00,21075,21080,21070,21075,22
27/07/2010,11:08:00,21080,21085,21075,21080,18
27/07/2010,11:09:00,21080,21085,21080,21085,18
27/07/2010,11:10:00,21085,21085,21070,21080,53
27/07/2010,11:11:00,21075,21080,21060,21075,45
27/07/2010,11:12:00,21070,21070,21060,21070,23
27/07/2010,11:13:00,21070,21070,21070,21070,3
27/07/2010,11:14:00,21070,21075,21060,21065,10
27/07/2010,11:15:00,21065,21075,21060,21065,11
27/07/2010,11:16:00,21065,21070,21060,21060,5
27/07/2010,11:17:00,21065,21065,21065,21065,5
27/07/2010,11:18:00,21065,21070,21065,21065,12
27/07/2010,11:19:00,21065,21075,21065,21075,19
27/07/2010,11:20:00,21070,21070,21065,21070,9
27/07/2010,11:21:00,21070,21075,21070,21075,6
27/07/2010,11:22:00,21075,21075,21075,21075,3
27/07/2010,11:23:00,21075,21075,21075,21075,1
27/07/2010,11:24:00,21080,21100,21075,21090,37
27/07/2010,11:25:00,21090,21100,21085,21090,25
27/07/2010,11:26:00,21090,21095,21085,21085,14
27/07/2010,11:27:00,21090,21090,21085,21090,7
27/07/2010,11:28:00,21090,21095,21090,21095,20
27/07/2010,11:29:00,21095,21100,21095,21095,30
27/07/2010,11:30:00,21100,21140,21095,21135,84
27/07/2010,11:31:00,21130,21150,21125,21135,45
27/07/2010,11:32:00,21135,21150,21130,21145,45
27/07/2010,11:33:00,21145,21150,21135,21150,40
27/07/2010,11:34:00,21150,21220,21145,21195,328
27/07/2010,11:35:00,21195,21215,21190,21195,274
27/07/2010,11:36:00,21195,21200,21190,21190,91
27/07/2010,11:37:00,21190,21195,21185,21190,34
27/07/2010,11:38:00,21190,21190,21185,21185,18
27/07/2010,11:39:00,21185,21190,21180,21180,18
27/07/2010,11:40:00,21180,21195,21175,21195,54
27/07/2010,11:41:00,21200,21200,21190,21190,28
27/07/2010,11:42:00,21195,21195,21175,21175,39
27/07/2010,11:43:00,21180,21185,21175,21180,23
27/07/2010,11:44:00,21180,21185,21170,21170,31
27/07/2010,11:45:00,21175,21190,21175,21175,31
27/07/2010,11:46:00,21180,21180,21160,21170,44
27/07/2010,11:47:00,21165,21175,21165,21170,16
27/07/2010,11:48:00,21175,21190,21165,21170,43
27/07/2010,11:49:00,21175,21180,21175,21180,10
27/07/2010,11:50:00,21180,21180,21180,21180,4
27/07/2010,11:51:00,21175,21185,21170,21185,27
27/07/2010,11:52:00,21190,21205,21190,21205,32
27/07/2010,11:53:00,21200,21210,21200,21200,22
27/07/2010,11:54:00,21200,21220,21200,21210,44
27/07/2010,11:55:00,21205,21210,21200,21200,37
27/07/2010,11:56:00,21195,21200,21190,21195,42
27/07/2010,11:57:00,21200,21205,21195,21195,25
27/07/2010,11:58:00,21195,21200,21195,21200,15
27/07/2010,11:59:00,21205,21220,21195,21200,69
27/07/2010,12:00:00,21205,21215,21205,21205,32
27/07/2010,12:01:00,21205,21205,21200,21200,18
27/07/2010,12:02:00,21200,21210,21195,21205,35
27/07/2010,12:03:00,21205,21205,21200,21200,12
27/07/2010,12:04:00,21205,21205,21195,21205,33
27/07/2010,12:05:00,21205,21210,21200,21210,36
27/07/2010,12:06:00,21210,21215,21205,21205,48
27/07/2010,12:07:00,21205,21215,21205,21210,32
27/07/2010,12:08:00,21205,21210,21205,21205,18
27/07/2010,12:09:00,21205,21210,21200,21210,17
27/07/2010,12:10:00,21210,21215,21205,21210,39
27/07/2010,12:11:00,21210,21215,21210,21210,4
27/07/2010,12:12:00,21210,21245,21210,21225,142
27/07/2010,12:13:00,21225,21235,21220,21230,27
27/07/2010,12:14:00,21225,21230,21215,21225,27
27/07/2010,12:15:00,21225,21225,21220,21220,18
27/07/2010,12:16:00,21220,21225,21220,21220,22
27/07/2010,12:17:00,21225,21225,21210,21210,38
27/07/2010,12:18:00,21210,21220,21200,21200,27
27/07/2010,12:19:00,21200,21205,21185,21195,44
27/07/2010,12:20:00,21195,21200,21190,21195,25
27/07/2010,12:21:00,21190,21190,21185,21185,27
27/07/2010,12:22:00,21190,21190,21185,21185,10
27/07/2010,12:23:00,21185,21190,21185,21190,20
27/07/2010,12:24:00,21190,21195,21190,21190,10
27/07/2010,12:25:00,21190,21195,21190,21195,4
27/07/2010,12:26:00,21190,21190,21185,21190,5
27/07/2010,12:27:00,21185,21200,21185,21190,25
27/07/2010,12:28:00,21190,21195,21190,21190,10
27/07/2010,12:29:00,21190,21190,21175,21175,22
27/07/2010,12:30:00,21180,21180,21165,21175,56
27/07/2010,12:31:00,21170,21175,21170,21170,20
27/07/2010,12:32:00,21175,21180,21170,21175,25
27/07/2010,12:33:00,21170,21175,21170,21170,10
27/07/2010,12:34:00,21175,21175,21170,21170,12
27/07/2010,12:35:00,21175,21175,21165,21170,15
27/07/2010,12:36:00,21165,21180,21160,21175,36
27/07/2010,12:37:00,21170,21175,21170,21175,27
27/07/2010,12:38:00,21170,21180,21170,21180,44
27/07/2010,12:39:00,21170,21175,21170,21170,16
27/07/2010,12:40:00,21175,21180,21170,21170,9
27/07/2010,12:41:00,21175,21175,21170,21175,10
27/07/2010,12:42:00,21170,21170,21165,21165,12
27/07/2010,12:43:00,21170,21170,21165,21165,15
27/07/2010,12:44:00,21165,21180,21165,21180,37
27/07/2010,12:45:00,21180,21180,21160,21170,63
27/07/2010,12:46:00,21170,21175,21170,21175,19
27/07/2010,12:47:00,21175,21175,21165,21165,22
27/07/2010,12:48:00,21170,21170,21170,21170,22
27/07/2010,12:49:00,21175,21175,21175,21175,8
27/07/2010,12:50:00,21175,21185,21175,21185,14
27/07/2010,12:51:00,21180,21180,21175,21180,6
27/07/2010,12:52:00,21175,21175,21170,21170,60
27/07/2010,12:53:00,21170,21170,21170,21170,23
27/07/2010,12:54:00,21175,21175,21170,21170,5
27/07/2010,12:55:00,21170,21170,21170,21170,4
27/07/2010,12:56:00,21170,21170,21170,21170,17
27/07/2010,12:57:00,21170,21175,21165,21165,10
27/07/2010,12:58:00,21170,21170,21165,21165,6
27/07/2010,12:59:00,21170,21175,21170,21175,23
27/07/2010,13:00:00,21175,21175,21170,21175,14
27/07/2010,13:01:00,21175,21180,21175,21175,20
27/07/2010,13:02:00,21180,21180,21180,21180,8
27/07/2010,13:03:00,21180,21190,21180,21190,41
27/07/2010,13:04:00,21185,21195,21185,21190,14
27/07/2010,13:05:00,21190,21190,21185,21190,6
27/07/2010,13:06:00,21190,21200,21190,21195,20
27/07/2010,13:07:00,21195,21200,21195,21195,17
27/07/2010,13:08:00,21195,21195,21190,21195,10
27/07/2010,13:09:00,21195,21200,21195,21195,24
27/07/2010,13:10:00,21195,21200,21195,21200,27
27/07/2010,13:11:00,21200,21205,21195,21200,51
27/07/2010,13:12:00,21195,21200,21195,21200,24
27/07/2010,13:13:00,21200,21210,21200,21210,66
27/07/2010,13:14:00,21210,21210,21200,21200,12
27/07/2010,13:15:00,21200,21200,21200,21200,12
27/07/2010,13:16:00,21200,21210,21195,21205,14
27/07/2010,13:17:00,21205,21210,21205,21205,8
27/07/2010,13:18:00,21205,21205,21205,21205,7
27/07/2010,13:19:00,21205,21205,21205,21205,6
27/07/2010,13:20:00,21205,21210,21205,21205,7
27/07/2010,13:21:00,21205,21210,21205,21210,2
27/07/2010,13:22:00,21210,21210,21200,21200,24
27/07/2010,13:23:00,21200,21200,21190,21190,10
27/07/2010,13:24:00,21195,21200,21190,21195,13
27/07/2010,13:25:00,21195,21200,21195,21200,12
27/07/2010,13:26:00,21205,21205,21200,21200,12
27/07/2010,13:27:00,21200,21205,21200,21205,2
27/07/2010,13:28:00,21200,21200,21195,21195,8
27/07/2010,13:29:00,21195,21200,21195,21200,9
27/07/2010,13:30:00,21200,21200,21200,21200,8
27/07/2010,13:31:00,21195,21195,21195,21195,1
27/07/2010,13:32:00,21200,21210,21200,21210,5
27/07/2010,13:33:00,21205,21210,21205,21205,21
27/07/2010,13:34:00,21205,21205,21200,21200,24
27/07/2010,13:35:00,21205,21205,21195,21195,19
27/07/2010,13:36:00,21200,21200,21195,21195,3
27/07/2010,13:37:00,21200,21200,21195,21195,13
27/07/2010,13:38:00,21190,21195,21190,21195,2
27/07/2010,13:39:00,21190,21195,21185,21195,7
27/07/2010,13:40:00,21190,21195,21185,21195,19
27/07/2010,13:41:00,21195,21195,21190,21190,4
27/07/2010,13:42:00,21195,21195,21190,21190,6
27/07/2010,13:43:00,21195,21200,21195,21200,9
27/07/2010,13:44:00,21200,21200,21195,21200,3
27/07/2010,13:45:00,21200,21200,21190,21195,10
27/07/2010,13:46:00,21190,21200,21190,21200,6
27/07/2010,13:47:00,21200,21205,21200,21205,15
27/07/2010,13:48:00,21205,21205,21195,21195,5
27/07/2010,13:49:00,21200,21225,21200,21225,48
27/07/2010,13:50:00,21220,21220,21210,21210,8
27/07/2010,13:51:00,21210,21215,21210,21215,12
27/07/2010,13:52:00,21220,21225,21220,21225,12
27/07/2010,13:53:00,21220,21225,21215,21220,10
27/07/2010,13:54:00,21220,21235,21220,21225,22
27/07/2010,13:55:00,21235,21235,21225,21230,17
27/07/2010,13:56:00,21225,21280,21225,21270,214
27/07/2010,13:57:00,21270,21285,21270,21270,74
27/07/2010,13:58:00,21270,21270,21260,21265,29
27/07/2010,13:59:00,21260,21260,21255,21255,8
27/07/2010,14:00:00,21260,21270,21260,21265,26
27/07/2010,14:01:00,21260,21265,21260,21265,13
27/07/2010,14:02:00,21265,21265,21260,21260,15
27/07/2010,14:03:00,21265,21270,21265,21270,11
27/07/2010,14:04:00,21270,21270,21260,21265,17
27/07/2010,14:05:00,21265,21270,21265,21265,16
27/07/2010,14:06:00,21265,21275,21265,21270,51
27/07/2010,14:07:00,21275,21280,21275,21275,26
27/07/2010,14:08:00,21275,21280,21265,21270,43
27/07/2010,14:09:00,21270,21275,21270,21275,24
27/07/2010,14:10:00,21270,21285,21270,21275,36
27/07/2010,14:11:00,21275,21285,21275,21285,30
27/07/2010,14:12:00,21280,21285,21280,21285,29
27/07/2010,14:13:00,21280,21285,21280,21280,16
27/07/2010,14:14:00,21275,21275,21275,21275,5
27/07/2010,14:15:00,21275,21285,21275,21280,18
27/07/2010,14:16:00,21280,21285,21275,21285,12
27/07/2010,14:17:00,21285,21285,21275,21275,9
27/07/2010,14:18:00,21275,21275,21270,21275,12
27/07/2010,14:19:00,21270,21270,21270,21270,66
27/07/2010,14:20:00,21270,21270,21270,21270,3
27/07/2010,14:21:00,21270,21270,21260,21270,36
27/07/2010,14:22:00,21265,21265,21260,21265,11
27/07/2010,14:23:00,21265,21270,21260,21265,160
27/07/2010,14:24:00,21265,21265,21260,21265,26
27/07/2010,14:25:00,21265,21265,21260,21260,7
27/07/2010,14:26:00,21265,21265,21250,21255,50
27/07/2010,14:27:00,21255,21255,21250,21250,11
27/07/2010,14:28:00,21245,21245,21235,21240,121
27/07/2010,14:29:00,21245,21255,21245,21250,14
27/07/2010,14:30:00,21245,21245,21240,21240,6
27/07/2010,14:31:00,21240,21250,21240,21250,9
27/07/2010,14:32:00,21255,21255,21245,21255,23
27/07/2010,14:33:00,21260,21275,21260,21275,37
27/07/2010,14:34:00,21275,21275,21270,21270,8
27/07/2010,14:35:00,21270,21280,21270,21280,31
27/07/2010,14:36:00,21275,21285,21270,21270,19
27/07/2010,14:37:00,21275,21285,21275,21280,16
27/07/2010,14:38:00,21275,21285,21275,21280,35
27/07/2010,14:39:00,21285,21285,21275,21280,17
27/07/2010,14:40:00,21275,21280,21275,21275,10
27/07/2010,14:41:00,21275,21275,21270,21270,9
27/07/2010,14:42:00,21270,21270,21265,21265,31
27/07/2010,14:43:00,21265,21265,21255,21260,26
27/07/2010,14:44:00,21265,21265,21265,21265,9
27/07/2010,14:46:00,21265,21265,21265,21265,1
27/07/2010,14:47:00,21260,21265,21260,21260,3
27/07/2010,14:48:00,21260,21265,21255,21260,10
27/07/2010,14:49:00,21260,21260,21255,21260,11
27/07/2010,14:50:00,21260,21260,21250,21250,12
27/07/2010,14:51:00,21255,21260,21255,21260,8
27/07/2010,14:52:00,21260,21260,21260,21260,7
27/07/2010,14:53:00,21255,21255,21250,21255,8
27/07/2010,14:54:00,21260,21260,21255,21260,5
27/07/2010,14:55:00,21255,21255,21255,21255,3
27/07/2010,14:56:00,21255,21260,21250,21250,14
27/07/2010,14:57:00,21250,21255,21250,21255,11
27/07/2010,14:58:00,21250,21250,21250,21250,12
27/07/2010,14:59:00,21250,21250,21245,21245,20
27/07/2010,15:00:00,21245,21270,21245,21260,36
27/07/2010,15:01:00,21265,21265,21260,21265,14
27/07/2010,15:02:00,21265,21265,21260,21260,8
27/07/2010,15:03:00,21265,21275,21265,21275,10
27/07/2010,15:04:00,21270,21275,21270,21270,27
27/07/2010,15:05:00,21270,21275,21260,21275,15
27/07/2010,15:06:00,21275,21285,21275,21280,39
27/07/2010,15:07:00,21280,21285,21280,21285,19
27/07/2010,15:08:00,21285,21285,21280,21285,10
27/07/2010,15:09:00,21285,21300,21285,21295,42
27/07/2010,15:10:00,21295,21305,21295,21305,143
27/07/2010,15:11:00,21305,21315,21300,21300,66
27/07/2010,15:12:00,21305,21315,21305,21310,17
27/07/2010,15:13:00,21305,21310,21305,21305,16
27/07/2010,15:14:00,21305,21305,21300,21305,9
27/07/2010,15:15:00,21310,21320,21310,21310,51
27/07/2010,15:16:00,21315,21320,21300,21305,27
27/07/2010,15:17:00,21305,21305,21290,21295,25
27/07/2010,15:18:00,21295,21300,21285,21285,49
27/07/2010,15:19:00,21285,21290,21280,21290,18
27/07/2010,15:20:00,21290,21290,21280,21280,15
27/07/2010,15:21:00,21285,21285,21285,21285,5
27/07/2010,15:22:00,21285,21290,21285,21285,6
27/07/2010,15:23:00,21285,21295,21280,21285,33
27/07/2010,15:24:00,21285,21295,21275,21295,40
27/07/2010,15:25:00,21290,21295,21290,21295,7
27/07/2010,15:26:00,21295,21295,21285,21285,9
27/07/2010,15:27:00,21285,21290,21285,21290,15
27/07/2010,15:28:00,21285,21290,21285,21285,19
27/07/2010,15:29:00,21280,21290,21280,21285,12
27/07/2010,15:30:00,21285,21285,21275,21280,35
27/07/2010,15:31:00,21280,21285,21275,21275,18
27/07/2010,15:32:00,21275,21275,21265,21270,32
27/07/2010,15:33:00,21270,21280,21265,21270,49
27/07/2010,15:34:00,21265,21270,21260,21265,35
27/07/2010,15:35:00,21265,21265,21260,21265,20
27/07/2010,15:36:00,21265,21285,21265,21285,20
27/07/2010,15:37:00,21285,21290,21280,21280,24
27/07/2010,15:38:00,21280,21290,21275,21290,55
27/07/2010,15:39:00,21290,21295,21285,21295,17
27/07/2010,15:40:00,21290,21290,21280,21285,44
27/07/2010,15:41:00,21290,21290,21285,21285,7
27/07/2010,15:42:00,21285,21285,21275,21280,51
27/07/2010,15:43:00,21280,21280,21265,21265,29
27/07/2010,15:44:00,21265,21270,21255,21265,57
27/07/2010,15:45:00,21265,21265,21255,21255,10
27/07/2010,15:46:00,21255,21265,21245,21260,49
27/07/2010,15:47:00,21255,21265,21255,21260,22
27/07/2010,15:48:00,21260,21260,21250,21260,18
27/07/2010,15:49:00,21255,21260,21250,21250,11
27/07/2010,15:50:00,21250,21255,21245,21245,30
27/07/2010,15:51:00,21250,21265,21245,21265,41
27/07/2010,15:52:00,21260,21265,21260,21265,25
27/07/2010,15:53:00,21265,21265,21245,21255,60
27/07/2010,15:54:00,21255,21265,21250,21260,30
27/07/2010,15:55:00,21255,21255,21250,21250,19
27/07/2010,15:56:00,21250,21255,21240,21245,67
27/07/2010,15:57:00,21245,21245,21225,21235,52
27/07/2010,15:58:00,21240,21250,21235,21245,37
27/07/2010,15:59:00,21240,21245,21220,21220,55
27/07/2010,16:00:00,21215,21265,21200,21220,126
27/07/2010,16:01:00,21235,21295,21235,21260,109
27/07/2010,16:02:00,21270,21270,21250,21260,67
27/07/2010,16:03:00,21260,21265,21250,21255,37
27/07/2010,16:04:00,21250,21250,21220,21225,87
27/07/2010,16:05:00,21230,21230,21160,21170,152
27/07/2010,16:06:00,21170,21190,21160,21170,91
27/07/2010,16:07:00,21170,21195,21170,21185,46
27/07/2010,16:08:00,21185,21185,21165,21165,45
27/07/2010,16:09:00,21160,21170,21145,21145,79
27/07/2010,16:10:00,21145,21165,21145,21155,72
27/07/2010,16:11:00,21155,21165,21150,21160,61
27/07/2010,16:12:00,21155,21165,21145,21145,129
27/07/2010,16:13:00,21145,21155,21130,21155,75
27/07/2010,16:14:00,21150,21160,21145,21150,43
27/07/2010,16:15:00,21150,21155,21135,21155,44
27/07/2010,16:16:00,21150,21150,21130,21135,35
27/07/2010,16:17:00,21135,21145,21120,21125,53
27/07/2010,16:18:00,21130,21150,21120,21150,46
27/07/2010,16:19:00,21155,21160,21145,21160,31
27/07/2010,16:20:00,21160,21170,21155,21160,28
27/07/2010,16:21:00,21160,21160,21155,21155,12
27/07/2010,16:22:00,21155,21190,21155,21180,49
27/07/2010,16:23:00,21185,21195,21185,21185,66
27/07/2010,16:24:00,21190,21195,21185,21195,14
27/07/2010,16:25:00,21190,21195,21175,21185,26
27/07/2010,16:26:00,21185,21185,21165,21170,21
27/07/2010,16:27:00,21170,21175,21160,21170,34
27/07/2010,16:28:00,21170,21220,21170,21220,72
27/07/2010,16:29:00,21210,21225,21210,21220,35
27/07/2010,16:30:00,21215,21225,21205,21210,26
27/07/2010,16:31:00,21210,21215,21205,21210,15
27/07/2010,16:32:00,21205,21225,21205,21220,37
27/07/2010,16:33:00,21225,21225,21210,21215,27
27/07/2010,16:34:00,21210,21215,21190,21195,60
27/07/2010,16:35:00,21200,21215,21200,21215,26
27/07/2010,16:36:00,21215,21220,21210,21215,6
27/07/2010,16:37:00,21205,21210,21200,21210,20
27/07/2010,16:38:00,21210,21230,21205,21230,49
27/07/2010,16:39:00,21225,21230,21205,21205,36
27/07/2010,16:40:00,21205,21220,21205,21220,24
27/07/2010,16:41:00,21220,21220,21205,21215,36
27/07/2010,16:42:00,21215,21215,21210,21210,9
27/07/2010,16:43:00,21205,21205,21200,21205,17
27/07/2010,16:44:00,21205,21205,21185,21185,38
27/07/2010,16:45:00,21185,21190,21180,21190,30
27/07/2010,16:46:00,21190,21205,21185,21200,40
27/07/2010,16:47:00,21195,21205,21165,21180,92
27/07/2010,16:48:00,21180,21195,21175,21185,44
27/07/2010,16:49:00,21185,21190,21175,21190,32
27/07/2010,16:50:00,21185,21190,21175,21190,49
27/07/2010,16:51:00,21180,21180,21175,21175,9
27/07/2010,16:52:00,21170,21195,21170,21195,45
27/07/2010,16:53:00,21200,21215,21200,21210,42
27/07/2010,16:54:00,21210,21215,21195,21200,50
27/07/2010,16:55:00,21200,21200,21180,21190,55
27/07/2010,16:56:00,21190,21190,21175,21190,73
27/07/2010,16:57:00,21190,21210,21190,21205,56
27/07/2010,16:58:00,21205,21210,21185,21200,55
27/07/2010,16:59:00,21205,21205,21190,21190,39
27/07/2010,17:00:00,21190,21195,21185,21185,16
27/07/2010,17:01:00,21185,21185,21155,21155,85
27/07/2010,17:02:00,21160,21170,21145,21155,96
27/07/2010,17:03:00,21155,21160,21150,21160,48
27/07/2010,17:04:00,21165,21170,21160,21170,53
27/07/2010,17:05:00,21170,21170,21150,21155,37
27/07/2010,17:06:00,21155,21165,21155,21165,36
27/07/2010,17:07:00,21170,21170,21160,21165,11
27/07/2010,17:08:00,21170,21175,21160,21170,31
27/07/2010,17:09:00,21160,21165,21155,21160,15
27/07/2010,17:10:00,21165,21165,21155,21160,15
27/07/2010,17:11:00,21160,21160,21145,21150,22
27/07/2010,17:12:00,21150,21160,21145,21155,29
27/07/2010,17:13:00,21155,21165,21145,21145,72
27/07/2010,17:14:00,21150,21160,21145,21160,42
27/07/2010,17:15:00,21165,21165,21145,21145,51
27/07/2010,17:16:00,21145,21150,21110,21115,171
27/07/2010,17:17:00,21120,21140,21120,21130,54
27/07/2010,17:18:00,21135,21140,21120,21120,61
27/07/2010,17:19:00,21120,21125,21110,21120,75
27/07/2010,17:20:00,21125,21125,21115,21120,74
27/07/2010,17:21:00,21120,21125,21115,21125,39
27/07/2010,17:22:00,21130,21135,21130,21130,51
27/07/2010,17:23:00,21140,21160,21140,21160,125
27/07/2010,17:24:00,21160,21175,21160,21170,142
27/07/2010,17:25:00,21165,21170,21155,21160,40
27/07/2010,17:26:00,21160,21170,21160,21165,56
27/07/2010,17:27:00,21165,21170,21145,21150,84
27/07/2010,17:28:00,21145,21155,21140,21145,80
27/07/2010,17:29:00,21150,21175,21150,21155,257
27/07/2010,17:30:00,21155,21170,21140,21140,96
27/07/2010,17:31:00,21145,21150,21140,21140,58
27/07/2010,17:32:00,21140,21140,21115,21115,54
27/07/2010,17:33:00,21115,21120,21105,21105,61
27/07/2010,17:34:00,21105,21125,21105,21120,82
27/07/2010,17:35:00,21125,21125,21110,21120,94
27/07/2010,17:36:00,21120,21120,21115,21115,17
27/07/2010,17:37:00,21115,21120,21110,21110,48
27/07/2010,17:38:00,21110,21120,21105,21110,61
27/07/2010,17:39:00,21115,21120,21110,21115,37