DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
28/07/2010,09:00:00,21230,21245,21220,21240,136
28/07/2010,09:01:00,21240,21275,21240,21255,160
28/07/2010,09:02:00,21255,21285,21255,21285,99
28/07/2010,09:03:00,21280,21300,21275,21285,82
28/07/2010,09:04:00,21285,21285,21265,21265,66
28/07/2010,09:05:00,21265,21275,21235,21235,107
28/07/2010,09:06:00,21230,21255,21220,21250,96
28/07/2010,09:07:00,21250,21270,21245,21265,73
28/07/2010,09:08:00,21260,21270,21260,21270,35
28/07/2010,09:09:00,21270,21315,21270,21310,159
28/07/2010,09:10:00,21310,21335,21290,21330,101
28/07/2010,09:11:00,21330,21330,21320,21330,59
28/07/2010,09:12:00,21330,21330,21305,21305,88
28/07/2010,09:13:00,21305,21315,21300,21305,43
28/07/2010,09:14:00,21305,21305,21275,21280,99
28/07/2010,09:15:00,21275,21305,21275,21295,54
28/07/2010,09:16:00,21295,21295,21280,21285,31
28/07/2010,09:17:00,21280,21280,21240,21240,81
28/07/2010,09:18:00,21240,21265,21240,21260,42
28/07/2010,09:19:00,21260,21270,21255,21265,55
28/07/2010,09:20:00,21265,21275,21260,21270,41
28/07/2010,09:21:00,21270,21275,21260,21270,34
28/07/2010,09:22:00,21270,21270,21260,21260,32
28/07/2010,09:23:00,21265,21275,21265,21265,24
28/07/2010,09:24:00,21265,21275,21255,21270,65
28/07/2010,09:25:00,21265,21270,21255,21270,65
28/07/2010,09:26:00,21270,21275,21265,21265,52
28/07/2010,09:27:00,21270,21270,21260,21260,29
28/07/2010,09:28:00,21260,21260,21245,21250,38
28/07/2010,09:29:00,21250,21250,21220,21230,134
28/07/2010,09:30:00,21225,21225,21205,21220,46
28/07/2010,09:31:00,21210,21225,21210,21220,70
28/07/2010,09:32:00,21215,21225,21215,21225,33
28/07/2010,09:33:00,21220,21220,21205,21220,68
28/07/2010,09:34:00,21225,21235,21220,21235,20
28/07/2010,09:35:00,21235,21235,21220,21230,32
28/07/2010,09:36:00,21230,21260,21230,21255,97
28/07/2010,09:37:00,21255,21255,21230,21240,72
28/07/2010,09:38:00,21245,21260,21245,21255,34
28/07/2010,09:39:00,21255,21260,21250,21260,23
28/07/2010,09:40:00,21265,21265,21260,21265,17
28/07/2010,09:41:00,21265,21265,21250,21250,66
28/07/2010,09:42:00,21255,21275,21255,21275,46
28/07/2010,09:43:00,21275,21275,21270,21275,33
28/07/2010,09:44:00,21275,21275,21265,21270,27
28/07/2010,09:45:00,21265,21285,21265,21285,39
28/07/2010,09:46:00,21285,21285,21265,21265,47
28/07/2010,09:47:00,21270,21275,21265,21270,36
28/07/2010,09:48:00,21275,21280,21270,21280,14
28/07/2010,09:49:00,21280,21290,21275,21290,42
28/07/2010,09:50:00,21295,21295,21285,21295,36
28/07/2010,09:51:00,21300,21315,21295,21295,100
28/07/2010,09:52:00,21300,21305,21295,21300,37
28/07/2010,09:53:00,21300,21310,21300,21310,21
28/07/2010,09:54:00,21310,21320,21305,21315,28
28/07/2010,09:55:00,21315,21315,21305,21310,7
28/07/2010,09:56:00,21310,21310,21295,21295,41
28/07/2010,09:57:00,21300,21305,21295,21300,29
28/07/2010,09:58:00,21300,21305,21290,21305,40
28/07/2010,09:59:00,21300,21300,21290,21295,61
28/07/2010,10:00:00,21295,21295,21275,21280,61
28/07/2010,10:01:00,21275,21285,21275,21285,9
28/07/2010,10:02:00,21285,21295,21285,21290,16
28/07/2010,10:03:00,21295,21295,21285,21290,23
28/07/2010,10:04:00,21290,21290,21285,21285,5
28/07/2010,10:05:00,21285,21285,21275,21280,9
28/07/2010,10:06:00,21280,21285,21275,21280,28
28/07/2010,10:07:00,21285,21300,21280,21300,26
28/07/2010,10:08:00,21300,21300,21290,21295,26
28/07/2010,10:09:00,21295,21295,21285,21295,25
28/07/2010,10:10:00,21295,21310,21290,21290,56
28/07/2010,10:11:00,21295,21295,21285,21295,25
28/07/2010,10:12:00,21295,21295,21280,21295,21
28/07/2010,10:13:00,21295,21305,21280,21285,52
28/07/2010,10:14:00,21290,21300,21290,21295,12
28/07/2010,10:15:00,21295,21300,21295,21300,22
28/07/2010,10:16:00,21295,21295,21285,21290,26
28/07/2010,10:17:00,21285,21285,21265,21265,36
28/07/2010,10:18:00,21260,21265,21245,21255,57
28/07/2010,10:19:00,21255,21270,21250,21265,23
28/07/2010,10:20:00,21260,21265,21260,21265,9
28/07/2010,10:21:00,21265,21265,21260,21260,29
28/07/2010,10:22:00,21255,21265,21255,21265,17
28/07/2010,10:23:00,21260,21270,21260,21270,17
28/07/2010,10:24:00,21270,21270,21255,21270,10
28/07/2010,10:25:00,21260,21270,21260,21270,15
28/07/2010,10:26:00,21265,21265,21260,21265,17
28/07/2010,10:27:00,21265,21265,21255,21260,10
28/07/2010,10:28:00,21260,21270,21260,21265,14
28/07/2010,10:29:00,21260,21260,21255,21255,14
28/07/2010,10:30:00,21255,21260,21255,21255,6
28/07/2010,10:31:00,21250,21250,21235,21240,30
28/07/2010,10:32:00,21240,21245,21235,21240,18
28/07/2010,10:33:00,21240,21260,21235,21260,15
28/07/2010,10:34:00,21260,21260,21245,21245,17
28/07/2010,10:35:00,21240,21245,21240,21245,5
28/07/2010,10:36:00,21240,21250,21235,21250,26
28/07/2010,10:37:00,21255,21265,21255,21260,37
28/07/2010,10:38:00,21265,21265,21255,21255,57
28/07/2010,10:39:00,21260,21260,21250,21250,20
28/07/2010,10:40:00,21250,21250,21250,21250,21
28/07/2010,10:41:00,21250,21250,21230,21240,47
28/07/2010,10:42:00,21240,21250,21240,21250,11
28/07/2010,10:43:00,21250,21255,21240,21240,20
28/07/2010,10:44:00,21235,21235,21230,21235,11
28/07/2010,10:45:00,21230,21235,21230,21230,9
28/07/2010,10:46:00,21230,21230,21210,21210,48
28/07/2010,10:47:00,21205,21210,21195,21210,93
28/07/2010,10:48:00,21205,21205,21200,21205,10
28/07/2010,10:49:00,21205,21210,21190,21195,51
28/07/2010,10:50:00,21195,21205,21175,21180,80
28/07/2010,10:51:00,21175,21185,21175,21185,24
28/07/2010,10:52:00,21185,21205,21185,21205,36
28/07/2010,10:53:00,21200,21210,21200,21200,20
28/07/2010,10:54:00,21200,21200,21185,21195,30
28/07/2010,10:55:00,21195,21195,21185,21190,7
28/07/2010,10:56:00,21195,21210,21195,21200,31
28/07/2010,10:57:00,21200,21205,21200,21200,10
28/07/2010,10:58:00,21200,21210,21200,21210,21
28/07/2010,10:59:00,21210,21215,21205,21210,26
28/07/2010,11:00:00,21210,21215,21205,21215,14
28/07/2010,11:01:00,21210,21240,21210,21235,67
28/07/2010,11:02:00,21235,21235,21225,21235,14
28/07/2010,11:03:00,21235,21240,21225,21230,29
28/07/2010,11:04:00,21225,21235,21225,21230,26
28/07/2010,11:05:00,21235,21240,21235,21235,11
28/07/2010,11:06:00,21235,21240,21235,21240,11
28/07/2010,11:07:00,21235,21245,21235,21240,10
28/07/2010,11:08:00,21240,21245,21240,21245,6
28/07/2010,11:09:00,21245,21250,21245,21245,11
28/07/2010,11:10:00,21245,21255,21245,21250,13
28/07/2010,11:11:00,21250,21250,21240,21245,19
28/07/2010,11:12:00,21245,21245,21245,21245,6
28/07/2010,11:13:00,21245,21250,21245,21250,7
28/07/2010,11:14:00,21245,21245,21240,21245,12
28/07/2010,11:15:00,21245,21245,21240,21240,10
28/07/2010,11:16:00,21240,21245,21240,21245,6
28/07/2010,11:17:00,21245,21245,21245,21245,8
28/07/2010,11:18:00,21240,21245,21240,21245,2
28/07/2010,11:19:00,21245,21245,21245,21245,1
28/07/2010,11:20:00,21240,21240,21240,21240,4
28/07/2010,11:21:00,21240,21245,21240,21245,18
28/07/2010,11:22:00,21245,21250,21245,21250,8
28/07/2010,11:23:00,21250,21250,21245,21245,7
28/07/2010,11:24:00,21245,21245,21240,21240,10
28/07/2010,11:25:00,21245,21245,21240,21240,8
28/07/2010,11:26:00,21240,21245,21235,21240,16
28/07/2010,11:27:00,21240,21240,21235,21235,3
28/07/2010,11:28:00,21240,21240,21235,21240,5
28/07/2010,11:29:00,21240,21240,21240,21240,3
28/07/2010,11:30:00,21245,21260,21245,21250,36
28/07/2010,11:31:00,21255,21260,21255,21260,13
28/07/2010,11:32:00,21260,21260,21250,21250,506
28/07/2010,11:33:00,21255,21255,21255,21255,1
28/07/2010,11:34:00,21260,21260,21245,21250,14
28/07/2010,11:35:00,21245,21245,21245,21245,4
28/07/2010,11:36:00,21250,21255,21250,21255,5
28/07/2010,11:37:00,21250,21250,21245,21245,7
28/07/2010,11:38:00,21245,21250,21245,21245,4
28/07/2010,11:39:00,21240,21240,21235,21235,3
28/07/2010,11:40:00,21240,21240,21235,21235,5
28/07/2010,11:41:00,21240,21245,21240,21245,9
28/07/2010,11:42:00,21245,21245,21230,21230,39
28/07/2010,11:43:00,21235,21235,21215,21215,28
28/07/2010,11:44:00,21215,21225,21210,21220,16
28/07/2010,11:45:00,21220,21220,21210,21210,22
28/07/2010,11:46:00,21210,21215,21200,21200,19
28/07/2010,11:47:00,21200,21205,21190,21195,35
28/07/2010,11:48:00,21190,21190,21160,21180,130
28/07/2010,11:49:00,21180,21185,21175,21180,19
28/07/2010,11:50:00,21185,21185,21180,21180,12
28/07/2010,11:51:00,21180,21190,21175,21180,35
28/07/2010,11:52:00,21180,21180,21175,21180,12
28/07/2010,11:53:00,21185,21185,21180,21185,4
28/07/2010,11:54:00,21185,21185,21175,21175,15
28/07/2010,11:55:00,21180,21190,21175,21175,16
28/07/2010,11:56:00,21180,21180,21175,21175,12
28/07/2010,11:57:00,21180,21185,21170,21180,14
28/07/2010,11:58:00,21180,21185,21180,21185,5
28/07/2010,11:59:00,21185,21185,21185,21185,6
28/07/2010,12:00:00,21185,21185,21170,21170,15
28/07/2010,12:01:00,21165,21180,21165,21180,20
28/07/2010,12:02:00,21180,21180,21170,21175,18
28/07/2010,12:03:00,21170,21175,21165,21170,32
28/07/2010,12:04:00,21175,21175,21135,21145,60
28/07/2010,12:05:00,21145,21155,21135,21140,52
28/07/2010,12:06:00,21140,21140,21120,21135,39
28/07/2010,12:07:00,21135,21155,21135,21150,32
28/07/2010,12:08:00,21150,21155,21145,21150,22
28/07/2010,12:09:00,21150,21150,21145,21145,6
28/07/2010,12:10:00,21150,21150,21150,21150,8
28/07/2010,12:11:00,21150,21165,21150,21165,16
28/07/2010,12:12:00,21165,21165,21150,21160,18
28/07/2010,12:13:00,21160,21170,21160,21170,19
28/07/2010,12:14:00,21170,21170,21155,21155,9
28/07/2010,12:15:00,21155,21160,21155,21160,5
28/07/2010,12:16:00,21155,21155,21140,21140,24
28/07/2010,12:17:00,21145,21145,21135,21135,7
28/07/2010,12:18:00,21130,21140,21125,21125,42
28/07/2010,12:19:00,21120,21125,21115,21120,36
28/07/2010,12:20:00,21120,21120,21105,21115,143
28/07/2010,12:21:00,21120,21130,21115,21125,28
28/07/2010,12:22:00,21125,21130,21125,21125,8
28/07/2010,12:23:00,21130,21130,21110,21115,29
28/07/2010,12:24:00,21115,21120,21110,21120,16
28/07/2010,12:25:00,21125,21125,21120,21125,18
28/07/2010,12:26:00,21125,21130,21125,21125,20
28/07/2010,12:27:00,21125,21130,21125,21130,13
28/07/2010,12:28:00,21125,21130,21120,21120,26
28/07/2010,12:29:00,21115,21115,21090,21100,76
28/07/2010,12:30:00,21100,21100,21080,21085,42
28/07/2010,12:31:00,21085,21095,21080,21085,39
28/07/2010,12:32:00,21085,21100,21085,21095,26
28/07/2010,12:33:00,21100,21130,21100,21130,38
28/07/2010,12:34:00,21125,21130,21120,21130,15
28/07/2010,12:35:00,21130,21130,21125,21125,12
28/07/2010,12:36:00,21130,21130,21125,21125,10
28/07/2010,12:37:00,21130,21130,21110,21110,10
28/07/2010,12:38:00,21115,21120,21110,21120,12
28/07/2010,12:39:00,21105,21105,21105,21105,5
28/07/2010,12:40:00,21105,21110,21100,21110,8
28/07/2010,12:41:00,21115,21115,21115,21115,3
28/07/2010,12:42:00,21120,21135,21120,21135,21
28/07/2010,12:43:00,21140,21150,21140,21140,19
28/07/2010,12:44:00,21140,21145,21135,21145,16
28/07/2010,12:45:00,21145,21145,21140,21140,4
28/07/2010,12:46:00,21140,21140,21120,21125,15
28/07/2010,12:47:00,21130,21135,21130,21130,5
28/07/2010,12:48:00,21135,21170,21135,21165,72
28/07/2010,12:49:00,21165,21165,21145,21145,22
28/07/2010,12:50:00,21150,21155,21150,21150,11
28/07/2010,12:51:00,21145,21145,21135,21140,17
28/07/2010,12:52:00,21140,21150,21130,21130,15
28/07/2010,12:53:00,21130,21140,21130,21135,7
28/07/2010,12:54:00,21140,21150,21135,21135,23
28/07/2010,12:55:00,21135,21135,21135,21135,4
28/07/2010,12:56:00,21130,21130,21125,21130,14
28/07/2010,12:57:00,21130,21145,21130,21145,23
28/07/2010,12:58:00,21150,21160,21150,21160,16
28/07/2010,12:59:00,21160,21170,21160,21170,12
28/07/2010,13:00:00,21170,21170,21160,21160,21
28/07/2010,13:01:00,21160,21180,21160,21180,17
28/07/2010,13:02:00,21175,21175,21175,21175,4
28/07/2010,13:03:00,21180,21180,21175,21175,12
28/07/2010,13:04:00,21175,21180,21170,21175,30
28/07/2010,13:05:00,21175,21175,21160,21165,21
28/07/2010,13:06:00,21160,21170,21160,21170,10
28/07/2010,13:07:00,21170,21170,21165,21165,8
28/07/2010,13:08:00,21165,21165,21155,21155,12
28/07/2010,13:09:00,21155,21155,21145,21150,15
28/07/2010,13:10:00,21150,21155,21150,21155,8
28/07/2010,13:11:00,21160,21160,21160,21160,2
28/07/2010,13:12:00,21150,21160,21150,21160,7
28/07/2010,13:13:00,21160,21175,21160,21170,16
28/07/2010,13:14:00,21165,21165,21165,21165,4
28/07/2010,13:15:00,21165,21165,21165,21165,6
28/07/2010,13:16:00,21170,21175,21170,21175,45
28/07/2010,13:17:00,21170,21170,21165,21165,7
28/07/2010,13:18:00,21175,21175,21165,21170,5
28/07/2010,13:19:00,21165,21165,21165,21165,7
28/07/2010,13:20:00,21170,21170,21170,21170,6
28/07/2010,13:21:00,21175,21190,21175,21190,36
28/07/2010,13:22:00,21190,21190,21180,21185,35
28/07/2010,13:23:00,21185,21190,21185,21190,2
28/07/2010,13:24:00,21190,21190,21190,21190,4
28/07/2010,13:25:00,21195,21200,21195,21195,16
28/07/2010,13:26:00,21190,21190,21190,21190,1
28/07/2010,13:27:00,21190,21190,21190,21190,1
28/07/2010,13:28:00,21195,21195,21185,21185,8
28/07/2010,13:29:00,21190,21200,21190,21195,9
28/07/2010,13:30:00,21190,21190,21180,21185,15
28/07/2010,13:31:00,21185,21190,21180,21185,23
28/07/2010,13:32:00,21190,21190,21190,21190,2
28/07/2010,13:33:00,21190,21195,21190,21190,17
28/07/2010,13:34:00,21185,21185,21180,21185,5
28/07/2010,13:35:00,21185,21190,21185,21185,8
28/07/2010,13:36:00,21185,21185,21185,21185,4
28/07/2010,13:37:00,21185,21190,21185,21190,5
28/07/2010,13:38:00,21180,21180,21180,21180,7
28/07/2010,13:40:00,21180,21180,21180,21180,3
28/07/2010,13:41:00,21180,21180,21175,21175,7
28/07/2010,13:42:00,21180,21180,21175,21180,10
28/07/2010,13:43:00,21180,21180,21180,21180,6
28/07/2010,13:44:00,21185,21190,21185,21190,11
28/07/2010,13:45:00,21180,21185,21180,21185,5
28/07/2010,13:46:00,21185,21195,21185,21195,5
28/07/2010,13:47:00,21195,21210,21195,21210,16
28/07/2010,13:48:00,21205,21210,21205,21210,5
28/07/2010,13:49:00,21210,21210,21205,21205,14
28/07/2010,13:50:00,21210,21210,21205,21205,7
28/07/2010,13:51:00,21205,21220,21205,21220,20
28/07/2010,13:52:00,21220,21220,21210,21215,13
28/07/2010,13:53:00,21215,21220,21210,21220,7
28/07/2010,13:54:00,21220,21235,21220,21230,31
28/07/2010,13:55:00,21225,21230,21225,21230,11
28/07/2010,13:56:00,21230,21235,21220,21225,14
28/07/2010,13:57:00,21225,21225,21225,21225,7
28/07/2010,13:58:00,21220,21225,21220,21220,5
28/07/2010,13:59:00,21225,21225,21225,21225,1
28/07/2010,14:00:00,21225,21225,21215,21215,15
28/07/2010,14:01:00,21215,21215,21210,21210,5
28/07/2010,14:02:00,21215,21220,21210,21215,9
28/07/2010,14:03:00,21210,21210,21210,21210,4
28/07/2010,14:04:00,21210,21220,21210,21220,20
28/07/2010,14:06:00,21215,21215,21215,21215,2
28/07/2010,14:07:00,21220,21220,21220,21220,11
28/07/2010,14:08:00,21215,21215,21215,21215,4
28/07/2010,14:09:00,21210,21215,21210,21215,8
28/07/2010,14:11:00,21210,21210,21210,21210,11
28/07/2010,14:12:00,21210,21210,21205,21205,2
28/07/2010,14:13:00,21210,21210,21210,21210,4
28/07/2010,14:14:00,21210,21210,21200,21200,14
28/07/2010,14:15:00,21205,21205,21205,21205,4
28/07/2010,14:16:00,21205,21205,21200,21200,351
28/07/2010,14:17:00,21205,21205,21190,21190,21
28/07/2010,14:18:00,21190,21195,21180,21185,34
28/07/2010,14:19:00,21180,21180,21175,21180,22
28/07/2010,14:20:00,21180,21180,21180,21180,12
28/07/2010,14:21:00,21185,21190,21185,21190,8
28/07/2010,14:22:00,21185,21190,21185,21185,5
28/07/2010,14:23:00,21190,21195,21190,21190,8
28/07/2010,14:24:00,21195,21195,21190,21195,10
28/07/2010,14:25:00,21195,21200,21195,21195,8
28/07/2010,14:26:00,21190,21200,21190,21200,4
28/07/2010,14:27:00,21195,21195,21190,21190,8
28/07/2010,14:28:00,21190,21190,21190,21190,3
28/07/2010,14:29:00,21190,21195,21190,21190,3
28/07/2010,14:30:00,21190,21190,21120,21120,152
28/07/2010,14:31:00,21120,21135,21110,21110,48
28/07/2010,14:32:00,21115,21130,21110,21125,21
28/07/2010,14:33:00,21120,21135,21115,21135,17
28/07/2010,14:34:00,21140,21140,21135,21140,22
28/07/2010,14:35:00,21135,21150,21135,21145,47
28/07/2010,14:36:00,21140,21140,21110,21115,46
28/07/2010,14:37:00,21115,21130,21115,21130,18
28/07/2010,14:38:00,21130,21130,21120,21120,12
28/07/2010,14:39:00,21120,21150,21120,21150,19
28/07/2010,14:40:00,21145,21160,21140,21160,22
28/07/2010,14:41:00,21160,21165,21155,21160,14
28/07/2010,14:42:00,21160,21160,21145,21145,15
28/07/2010,14:43:00,21145,21145,21135,21140,19
28/07/2010,14:44:00,21135,21135,21115,21115,25
28/07/2010,14:45:00,21115,21120,21110,21115,12
28/07/2010,14:46:00,21110,21110,21100,21110,25
28/07/2010,14:47:00,21100,21110,21095,21110,24
28/07/2010,14:48:00,21110,21120,21110,21110,18
28/07/2010,14:49:00,21110,21150,21110,21150,39
28/07/2010,14:50:00,21145,21150,21130,21130,38
28/07/2010,14:51:00,21125,21130,21120,21130,23
28/07/2010,14:52:00,21135,21135,21120,21125,11
28/07/2010,14:53:00,21125,21130,21125,21130,3
28/07/2010,14:54:00,21130,21145,21130,21145,9
28/07/2010,14:55:00,21135,21135,21130,21130,4
28/07/2010,14:56:00,21135,21140,21130,21140,18
28/07/2010,14:57:00,21135,21140,21135,21135,4
28/07/2010,14:58:00,21135,21145,21135,21145,26
28/07/2010,14:59:00,21145,21150,21140,21150,17
28/07/2010,15:00:00,21145,21150,21120,21150,40
28/07/2010,15:01:00,21150,21150,21135,21145,25
28/07/2010,15:02:00,21140,21140,21135,21135,5
28/07/2010,15:03:00,21130,21130,21115,21115,24
28/07/2010,15:04:00,21115,21130,21115,21125,15
28/07/2010,15:05:00,21120,21120,21110,21110,17
28/07/2010,15:06:00,21120,21120,21115,21115,19
28/07/2010,15:07:00,21115,21115,21110,21115,6
28/07/2010,15:08:00,21115,21115,21115,21115,11
28/07/2010,15:09:00,21115,21125,21115,21120,17
28/07/2010,15:10:00,21120,21125,21120,21125,13
28/07/2010,15:11:00,21125,21130,21125,21130,13
28/07/2010,15:12:00,21135,21145,21135,21140,14
28/07/2010,15:13:00,21135,21140,21130,21130,10
28/07/2010,15:14:00,21140,21140,21130,21130,10
28/07/2010,15:15:00,21130,21135,21120,21125,12
28/07/2010,15:16:00,21130,21135,21130,21135,17
28/07/2010,15:17:00,21135,21135,21130,21130,9
28/07/2010,15:18:00,21130,21130,21130,21130,1
28/07/2010,15:19:00,21130,21135,21130,21135,9
28/07/2010,15:20:00,21140,21140,21140,21140,3
28/07/2010,15:21:00,21140,21140,21125,21125,16
28/07/2010,15:22:00,21125,21125,21115,21115,15
28/07/2010,15:23:00,21120,21120,21115,21120,4
28/07/2010,15:24:00,21115,21115,21110,21110,8
28/07/2010,15:25:00,21110,21110,21100,21110,15
28/07/2010,15:26:00,21110,21110,21075,21080,87
28/07/2010,15:27:00,21080,21110,21080,21105,48
28/07/2010,15:28:00,21110,21115,21100,21115,94
28/07/2010,15:29:00,21115,21115,21110,21115,45
28/07/2010,15:30:00,21115,21120,21105,21115,46
28/07/2010,15:31:00,21115,21130,21115,21130,26
28/07/2010,15:32:00,21135,21150,21130,21150,27
28/07/2010,15:33:00,21150,21155,21135,21145,19
28/07/2010,15:34:00,21145,21150,21140,21150,22
28/07/2010,15:35:00,21150,21170,21150,21170,55
28/07/2010,15:36:00,21170,21170,21155,21160,48
28/07/2010,15:37:00,21160,21170,21155,21160,30
28/07/2010,15:38:00,21155,21170,21145,21150,29
28/07/2010,15:39:00,21150,21150,21145,21150,15
28/07/2010,15:40:00,21145,21145,21135,21140,24
28/07/2010,15:41:00,21140,21150,21140,21145,18
28/07/2010,15:42:00,21140,21145,21125,21130,13
28/07/2010,15:43:00,21130,21130,21105,21105,39
28/07/2010,15:44:00,21115,21130,21115,21125,35
28/07/2010,15:45:00,21130,21145,21130,21140,56
28/07/2010,15:46:00,21130,21145,21125,21125,27
28/07/2010,15:47:00,21125,21125,21085,21095,84
28/07/2010,15:48:00,21095,21110,21095,21110,24
28/07/2010,15:49:00,21110,21125,21110,21110,44
28/07/2010,15:50:00,21110,21125,21100,21125,34
28/07/2010,15:51:00,21120,21125,21115,21120,17
28/07/2010,15:52:00,21115,21115,21095,21100,28
28/07/2010,15:53:00,21100,21100,21085,21090,54
28/07/2010,15:54:00,21095,21095,21065,21070,62
28/07/2010,15:55:00,21065,21090,21065,21085,65
28/07/2010,15:56:00,21090,21090,21070,21080,54
28/07/2010,15:57:00,21080,21105,21080,21100,29
28/07/2010,15:58:00,21100,21115,21100,21105,27
28/07/2010,15:59:00,21100,21110,21100,21110,6
28/07/2010,16:00:00,21105,21105,21025,21080,392
28/07/2010,16:01:00,21095,21110,21085,21100,71
28/07/2010,16:02:00,21110,21115,21100,21110,21
28/07/2010,16:03:00,21115,21115,21095,21105,13
28/07/2010,16:04:00,21105,21110,21100,21110,27
28/07/2010,16:05:00,21105,21110,21100,21105,33
28/07/2010,16:06:00,21110,21115,21095,21095,40
28/07/2010,16:07:00,21095,21105,21090,21095,19
28/07/2010,16:08:00,21090,21095,21070,21075,48
28/07/2010,16:09:00,21075,21075,21045,21050,68
28/07/2010,16:10:00,21050,21050,21035,21045,55
28/07/2010,16:11:00,21045,21065,21045,21065,57
28/07/2010,16:12:00,21065,21065,21050,21050,43
28/07/2010,16:13:00,21045,21055,21040,21055,61
28/07/2010,16:14:00,21055,21070,21055,21065,42
28/07/2010,16:15:00,21060,21065,21055,21060,34
28/07/2010,16:16:00,21060,21070,21060,21070,25
28/07/2010,16:17:00,21075,21085,21070,21080,24
28/07/2010,16:18:00,21080,21100,21075,21100,47
28/07/2010,16:19:00,21090,21095,21075,21080,41
28/07/2010,16:20:00,21080,21080,21065,21070,69
28/07/2010,16:21:00,21070,21075,21050,21060,33
28/07/2010,16:22:00,21060,21075,21055,21070,36
28/07/2010,16:23:00,21075,21075,21060,21060,17
28/07/2010,16:24:00,21065,21075,21060,21065,35
28/07/2010,16:25:00,21060,21075,21060,21065,23
28/07/2010,16:26:00,21065,21080,21065,21080,21
28/07/2010,16:27:00,21080,21080,21075,21075,7
28/07/2010,16:28:00,21080,21090,21080,21085,18
28/07/2010,16:29:00,21080,21095,21080,21095,43
28/07/2010,16:30:00,21100,21100,21070,21090,73
28/07/2010,16:31:00,21090,21090,21065,21065,60
28/07/2010,16:32:00,21065,21075,21065,21065,42
28/07/2010,16:33:00,21065,21070,21055,21065,19
28/07/2010,16:34:00,21055,21060,21040,21060,42
28/07/2010,16:35:00,21050,21060,21045,21050,31
28/07/2010,16:36:00,21065,21070,21060,21070,15
28/07/2010,16:37:00,21070,21075,21070,21070,7
28/07/2010,16:38:00,21070,21105,21070,21095,65
28/07/2010,16:39:00,21085,21090,21075,21075,30
28/07/2010,16:40:00,21075,21090,21075,21090,20
28/07/2010,16:41:00,21085,21085,21085,21085,3
28/07/2010,16:42:00,21085,21110,21085,21110,60
28/07/2010,16:43:00,21110,21125,21110,21125,57
28/07/2010,16:44:00,21125,21145,21125,21145,40
28/07/2010,16:45:00,21145,21145,21135,21140,41
28/07/2010,16:46:00,21140,21140,21130,21130,17
28/07/2010,16:47:00,21130,21130,21110,21110,19
28/07/2010,16:48:00,21110,21120,21110,21110,16
28/07/2010,16:49:00,21110,21115,21110,21115,20
28/07/2010,16:50:00,21110,21110,21090,21090,25
28/07/2010,16:51:00,21090,21100,21085,21095,18
28/07/2010,16:52:00,21090,21090,21090,21090,6
28/07/2010,16:53:00,21085,21085,21080,21085,44
28/07/2010,16:54:00,21085,21095,21085,21095,9
28/07/2010,16:55:00,21095,21110,21095,21105,26
28/07/2010,16:56:00,21105,21110,21100,21110,20
28/07/2010,16:57:00,21110,21110,21105,21105,12
28/07/2010,16:58:00,21110,21110,21090,21090,29
28/07/2010,16:59:00,21095,21105,21090,21090,45
28/07/2010,17:00:00,21090,21095,21080,21095,29
28/07/2010,17:01:00,21085,21085,21080,21080,12
28/07/2010,17:02:00,21085,21095,21085,21095,15
28/07/2010,17:03:00,21095,21095,21090,21090,9
28/07/2010,17:04:00,21090,21090,21075,21080,33
28/07/2010,17:05:00,21075,21075,21070,21070,11
28/07/2010,17:06:00,21080,21085,21075,21075,16
28/07/2010,17:07:00,21080,21085,21075,21075,27
28/07/2010,17:08:00,21080,21080,21080,21080,5
28/07/2010,17:09:00,21080,21080,21065,21075,21
28/07/2010,17:10:00,21070,21070,21070,21070,5
28/07/2010,17:11:00,21070,21080,21070,21070,23
28/07/2010,17:12:00,21070,21075,21070,21070,6
28/07/2010,17:13:00,21070,21105,21070,21095,80
28/07/2010,17:14:00,21095,21105,21090,21105,54
28/07/2010,17:15:00,21100,21110,21100,21105,38
28/07/2010,17:16:00,21100,21100,21085,21085,15
28/07/2010,17:17:00,21085,21090,21080,21085,29
28/07/2010,17:18:00,21080,21080,21070,21075,44
28/07/2010,17:19:00,21075,21085,21075,21080,19
28/07/2010,17:20:00,21075,21085,21065,21075,94
28/07/2010,17:21:00,21075,21090,21075,21090,26
28/07/2010,17:22:00,21100,21100,21090,21090,36
28/07/2010,17:23:00,21090,21100,21090,21100,46
28/07/2010,17:24:00,21100,21120,21100,21110,142
28/07/2010,17:25:00,21110,21130,21110,21125,53
28/07/2010,17:26:00,21120,21140,21120,21130,74
28/07/2010,17:27:00,21125,21130,21120,21120,46
28/07/2010,17:28:00,21115,21115,21090,21090,107
28/07/2010,17:29:00,21090,21110,21085,21100,193
28/07/2010,17:30:00,21105,21105,21090,21090,63
28/07/2010,17:31:00,21090,21095,21090,21095,10
28/07/2010,17:32:00,21095,21100,21095,21100,15
28/07/2010,17:33:00,21095,21105,21095,21105,32
28/07/2010,17:34:00,21110,21115,21110,21115,13
28/07/2010,17:35:00,21115,21120,21110,21120,25
28/07/2010,17:36:00,21120,21130,21120,21130,11
28/07/2010,17:37:00,21125,21140,21125,21140,16
28/07/2010,17:38:00,21140,21150,21135,21150,20
28/07/2010,17:39:00,21150,21160,21145,21160,21