DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/02/2010,17:27:00,21055,21060,21035,21045,86
12/02/2010,17:28:00,21050,21050,21030,21050,52
12/02/2010,17:29:00,21060,21060,21035,21045,92
12/02/2010,17:30:00,21040,21050,21035,21050,46
12/02/2010,17:31:00,21050,21055,21050,21050,29
12/02/2010,17:32:00,21045,21050,21045,21045,20
12/02/2010,17:33:00,21045,21050,21045,21045,33
12/02/2010,17:34:00,21050,21050,21035,21045,29
12/02/2010,17:35:00,21045,21050,21030,21040,45
12/02/2010,17:36:00,21035,21040,21030,21035,26
12/02/2010,17:37:00,21030,21040,21030,21040,11
12/02/2010,17:38:00,21035,21055,21035,21055,19
12/02/2010,17:39:00,21055,21070,21045,21060,47
15/02/2010,09:00:00,21120,21190,21120,21185,128
15/02/2010,09:01:00,21180,21190,21150,21160,131
15/02/2010,09:02:00,21160,21175,21155,21170,51
15/02/2010,09:03:00,21165,21175,21150,21150,58
15/02/2010,09:04:00,21155,21175,21155,21160,41
15/02/2010,09:05:00,21170,21240,21160,21240,158
15/02/2010,09:06:00,21240,21250,21225,21230,162
15/02/2010,09:07:00,21225,21235,21220,21230,65
15/02/2010,09:08:00,21235,21235,21220,21220,51
15/02/2010,09:09:00,21220,21220,21200,21220,55
15/02/2010,09:10:00,21220,21225,21195,21195,45
15/02/2010,09:11:00,21190,21220,21190,21200,54
15/02/2010,09:12:00,21195,21200,21190,21200,22
15/02/2010,09:13:00,21200,21200,21195,21195,7
15/02/2010,09:14:00,21195,21215,21185,21205,48
15/02/2010,09:15:00,21205,21215,21200,21210,35
15/02/2010,09:16:00,21200,21210,21200,21210,17
15/02/2010,09:17:00,21205,21205,21195,21195,7
15/02/2010,09:18:00,21195,21205,21195,21200,33
15/02/2010,09:19:00,21200,21205,21200,21205,9
15/02/2010,09:20:00,21205,21225,21205,21205,93
15/02/2010,09:21:00,21205,21215,21200,21200,33
15/02/2010,09:22:00,21200,21200,21180,21180,23
15/02/2010,09:23:00,21190,21190,21180,21190,23
15/02/2010,09:24:00,21190,21190,21185,21190,7
15/02/2010,09:25:00,21190,21200,21190,21200,25
15/02/2010,09:26:00,21200,21200,21185,21195,26
15/02/2010,09:27:00,21190,21190,21175,21185,53
15/02/2010,09:28:00,21180,21185,21180,21185,14
15/02/2010,09:29:00,21185,21185,21180,21185,4
15/02/2010,09:30:00,21190,21190,21180,21180,26
15/02/2010,09:31:00,21185,21185,21185,21185,2
15/02/2010,09:32:00,21185,21195,21180,21185,25
15/02/2010,09:33:00,21190,21195,21185,21195,19
15/02/2010,09:34:00,21195,21195,21190,21190,6
15/02/2010,09:35:00,21190,21190,21175,21185,24
15/02/2010,09:36:00,21185,21185,21180,21180,13
15/02/2010,09:37:00,21180,21185,21180,21185,21
15/02/2010,09:38:00,21185,21185,21180,21180,13
15/02/2010,09:39:00,21185,21185,21180,21180,12
15/02/2010,09:40:00,21175,21175,21165,21165,70
15/02/2010,09:41:00,21165,21175,21165,21170,18
15/02/2010,09:42:00,21175,21175,21165,21165,37
15/02/2010,09:43:00,21165,21170,21165,21165,11
15/02/2010,09:44:00,21165,21170,21160,21160,11
15/02/2010,09:45:00,21170,21175,21170,21170,8
15/02/2010,09:46:00,21170,21170,21165,21165,16
15/02/2010,09:47:00,21160,21170,21155,21170,58
15/02/2010,09:48:00,21165,21170,21160,21170,7
15/02/2010,09:49:00,21170,21175,21170,21175,8
15/02/2010,09:50:00,21175,21175,21165,21170,15
15/02/2010,09:51:00,21170,21175,21170,21175,35
15/02/2010,09:52:00,21175,21180,21175,21180,14
15/02/2010,09:53:00,21180,21180,21175,21180,14
15/02/2010,09:54:00,21175,21185,21175,21185,34
15/02/2010,09:55:00,21180,21185,21180,21185,42
15/02/2010,09:56:00,21190,21190,21185,21185,26
15/02/2010,09:57:00,21190,21190,21185,21190,4
15/02/2010,09:58:00,21185,21190,21180,21185,37
15/02/2010,09:59:00,21185,21185,21175,21180,66
15/02/2010,10:00:00,21175,21185,21175,21180,27
15/02/2010,10:01:00,21175,21175,21175,21175,6
15/02/2010,10:02:00,21175,21175,21175,21175,15
15/02/2010,10:03:00,21175,21180,21175,21180,26
15/02/2010,10:04:00,21180,21180,21180,21180,14
15/02/2010,10:05:00,21180,21190,21180,21190,17
15/02/2010,10:06:00,21185,21190,21185,21190,21
15/02/2010,10:07:00,21195,21195,21185,21185,19
15/02/2010,10:08:00,21190,21195,21190,21190,4
15/02/2010,10:09:00,21190,21195,21190,21195,5
15/02/2010,10:10:00,21195,21215,21195,21210,57
15/02/2010,10:11:00,21215,21225,21210,21210,41
15/02/2010,10:12:00,21215,21230,21215,21225,41
15/02/2010,10:13:00,21220,21220,21210,21210,21
15/02/2010,10:14:00,21215,21215,21210,21210,6
15/02/2010,10:15:00,21215,21220,21210,21220,11
15/02/2010,10:16:00,21220,21220,21215,21220,6
15/02/2010,10:17:00,21220,21220,21205,21210,26
15/02/2010,10:18:00,21205,21210,21205,21210,7
15/02/2010,10:19:00,21210,21210,21205,21205,13
15/02/2010,10:20:00,21210,21210,21210,21210,1
15/02/2010,10:21:00,21205,21205,21205,21205,5
15/02/2010,10:22:00,21205,21205,21205,21205,2
15/02/2010,10:23:00,21200,21205,21200,21205,9
15/02/2010,10:24:00,21205,21205,21180,21180,31
15/02/2010,10:25:00,21180,21180,21170,21170,23
15/02/2010,10:26:00,21170,21175,21170,21170,7
15/02/2010,10:27:00,21170,21175,21170,21170,6
15/02/2010,10:28:00,21175,21185,21175,21185,36
15/02/2010,10:29:00,21185,21190,21180,21190,31
15/02/2010,10:30:00,21190,21200,21185,21200,84
15/02/2010,10:31:00,21200,21200,21190,21190,8
15/02/2010,10:32:00,21190,21190,21185,21185,5
15/02/2010,10:33:00,21185,21185,21185,21185,10
15/02/2010,10:34:00,21185,21185,21180,21185,34
15/02/2010,10:35:00,21185,21185,21185,21185,8
15/02/2010,10:36:00,21185,21205,21185,21195,50
15/02/2010,10:37:00,21195,21195,21190,21190,3
15/02/2010,10:38:00,21195,21195,21195,21195,6
15/02/2010,10:39:00,21200,21200,21195,21200,5
15/02/2010,10:40:00,21205,21205,21205,21205,3
15/02/2010,10:41:00,21205,21210,21205,21205,18
15/02/2010,10:42:00,21205,21205,21200,21200,11
15/02/2010,10:43:00,21200,21210,21200,21210,13
15/02/2010,10:44:00,21210,21210,21190,21195,26
15/02/2010,10:45:00,21195,21195,21190,21190,10
15/02/2010,10:46:00,21190,21190,21190,21190,1
15/02/2010,10:47:00,21190,21190,21180,21180,15
15/02/2010,10:48:00,21180,21190,21180,21190,11
15/02/2010,10:49:00,21190,21190,21180,21190,6
15/02/2010,10:50:00,21190,21190,21185,21185,3
15/02/2010,10:51:00,21190,21195,21190,21190,8
15/02/2010,10:52:00,21190,21190,21190,21190,1
15/02/2010,10:53:00,21195,21200,21190,21190,26
15/02/2010,10:54:00,21195,21210,21195,21205,19
15/02/2010,10:55:00,21205,21205,21200,21200,12
15/02/2010,10:56:00,21195,21195,21195,21195,8
15/02/2010,10:57:00,21190,21200,21190,21200,10
15/02/2010,10:58:00,21195,21195,21195,21195,5
15/02/2010,10:59:00,21195,21195,21185,21185,18
15/02/2010,11:00:00,21185,21190,21185,21190,5
15/02/2010,11:01:00,21195,21200,21195,21195,8
15/02/2010,11:02:00,21195,21205,21195,21200,16
15/02/2010,11:03:00,21200,21205,21200,21205,3
15/02/2010,11:04:00,21205,21205,21205,21205,1
15/02/2010,11:05:00,21205,21205,21200,21200,5
15/02/2010,11:06:00,21205,21210,21205,21210,10
15/02/2010,11:07:00,21210,21225,21210,21220,59
15/02/2010,11:08:00,21220,21220,21210,21220,11
15/02/2010,11:09:00,21225,21245,21220,21235,96
15/02/2010,11:10:00,21240,21245,21235,21235,21
15/02/2010,11:11:00,21240,21245,21240,21240,14
15/02/2010,11:12:00,21240,21265,21240,21255,86
15/02/2010,11:13:00,21260,21265,21250,21250,33
15/02/2010,11:14:00,21255,21265,21245,21245,44
15/02/2010,11:15:00,21250,21255,21250,21250,20
15/02/2010,11:16:00,21250,21260,21250,21255,10
15/02/2010,11:17:00,21255,21255,21245,21250,22
15/02/2010,11:18:00,21245,21245,21235,21245,14
15/02/2010,11:19:00,21240,21245,21240,21245,3
15/02/2010,11:20:00,21240,21245,21235,21240,14
15/02/2010,11:21:00,21240,21240,21240,21240,2
15/02/2010,11:22:00,21240,21240,21240,21240,6
15/02/2010,11:23:00,21235,21235,21235,21235,3
15/02/2010,11:24:00,21235,21235,21235,21235,5
15/02/2010,11:25:00,21235,21240,21235,21240,4
15/02/2010,11:26:00,21240,21245,21235,21245,21
15/02/2010,11:27:00,21250,21250,21245,21245,35
15/02/2010,11:28:00,21245,21270,21245,21265,38
15/02/2010,11:29:00,21265,21280,21265,21275,86
15/02/2010,11:30:00,21275,21285,21270,21285,45
15/02/2010,11:31:00,21280,21285,21275,21285,14
15/02/2010,11:32:00,21285,21285,21275,21280,31
15/02/2010,11:33:00,21280,21285,21275,21275,28
15/02/2010,11:34:00,21280,21280,21270,21275,28
15/02/2010,11:35:00,21280,21285,21280,21280,12
15/02/2010,11:36:00,21280,21285,21280,21285,7
15/02/2010,11:37:00,21285,21285,21280,21280,11
15/02/2010,11:38:00,21285,21290,21285,21285,21
15/02/2010,11:39:00,21290,21305,21285,21295,48
15/02/2010,11:40:00,21295,21295,21285,21290,22
15/02/2010,11:41:00,21285,21290,21285,21285,16
15/02/2010,11:42:00,21285,21285,21275,21280,21
15/02/2010,11:43:00,21275,21280,21275,21280,6
15/02/2010,11:44:00,21285,21285,21285,21285,1
15/02/2010,11:45:00,21280,21285,21280,21285,14
15/02/2010,11:46:00,21285,21285,21280,21280,9
15/02/2010,11:47:00,21280,21280,21275,21275,8
15/02/2010,11:48:00,21275,21290,21275,21290,30
15/02/2010,11:49:00,21290,21290,21285,21290,9
15/02/2010,11:50:00,21290,21310,21290,21305,42
15/02/2010,11:51:00,21305,21310,21300,21305,10
15/02/2010,11:52:00,21305,21305,21300,21300,11
15/02/2010,11:53:00,21300,21300,21290,21290,3
15/02/2010,11:54:00,21295,21295,21290,21290,17
15/02/2010,11:55:00,21290,21290,21280,21290,30
15/02/2010,11:56:00,21285,21285,21285,21285,4
15/02/2010,11:57:00,21285,21290,21285,21290,2
15/02/2010,11:58:00,21285,21290,21285,21290,6
15/02/2010,11:59:00,21295,21295,21295,21295,19
15/02/2010,12:00:00,21290,21290,21285,21290,21
15/02/2010,12:01:00,21285,21285,21280,21285,13
15/02/2010,12:02:00,21285,21285,21280,21280,12
15/02/2010,12:03:00,21275,21285,21275,21280,9
15/02/2010,12:04:00,21275,21275,21275,21275,4
15/02/2010,12:05:00,21275,21280,21275,21280,4
15/02/2010,12:06:00,21280,21280,21280,21280,1
15/02/2010,12:07:00,21280,21285,21280,21285,7
15/02/2010,12:08:00,21280,21285,21280,21285,4
15/02/2010,12:09:00,21285,21285,21280,21280,2
15/02/2010,12:11:00,21280,21280,21280,21280,2
15/02/2010,12:12:00,21275,21280,21275,21280,3
15/02/2010,12:13:00,21280,21290,21280,21290,34
15/02/2010,12:14:00,21290,21290,21290,21290,1
15/02/2010,12:15:00,21285,21285,21285,21285,7
15/02/2010,12:16:00,21280,21285,21275,21275,14
15/02/2010,12:17:00,21285,21285,21275,21280,22
15/02/2010,12:18:00,21280,21280,21275,21275,8
15/02/2010,12:19:00,21275,21285,21275,21285,26
15/02/2010,12:21:00,21280,21280,21280,21280,1
15/02/2010,12:22:00,21285,21285,21285,21285,4
15/02/2010,12:24:00,21285,21285,21280,21285,8
15/02/2010,12:25:00,21290,21290,21290,21290,3
15/02/2010,12:26:00,21290,21290,21290,21290,1
15/02/2010,12:27:00,21285,21285,21280,21280,5
15/02/2010,12:28:00,21280,21280,21280,21280,5
15/02/2010,12:29:00,21280,21285,21280,21285,6
15/02/2010,12:30:00,21280,21285,21280,21285,4
15/02/2010,12:31:00,21285,21290,21285,21285,13
15/02/2010,12:33:00,21280,21280,21280,21280,6
15/02/2010,12:34:00,21285,21285,21275,21275,3
15/02/2010,12:35:00,21280,21280,21280,21280,5
15/02/2010,12:36:00,21280,21280,21280,21280,2
15/02/2010,12:37:00,21275,21280,21275,21275,13
15/02/2010,12:38:00,21275,21275,21275,21275,2
15/02/2010,12:39:00,21280,21280,21280,21280,2
15/02/2010,12:40:00,21275,21275,21260,21260,22
15/02/2010,12:41:00,21260,21270,21255,21260,33
15/02/2010,12:42:00,21260,21265,21245,21250,63
15/02/2010,12:43:00,21250,21255,21250,21255,18
15/02/2010,12:44:00,21260,21260,21255,21255,13
15/02/2010,12:45:00,21255,21255,21255,21255,9
15/02/2010,12:46:00,21255,21270,21250,21270,26
15/02/2010,12:47:00,21265,21265,21265,21265,3
15/02/2010,12:48:00,21270,21280,21270,21275,21
15/02/2010,12:49:00,21270,21270,21260,21265,11
15/02/2010,12:50:00,21265,21265,21265,21265,2
15/02/2010,12:51:00,21265,21265,21260,21265,12
15/02/2010,12:52:00,21265,21265,21260,21260,3
15/02/2010,12:53:00,21255,21260,21250,21250,17
15/02/2010,12:54:00,21250,21250,21250,21250,2
15/02/2010,12:55:00,21250,21260,21250,21260,8
15/02/2010,12:56:00,21255,21265,21250,21260,14
15/02/2010,12:57:00,21265,21265,21265,21265,9
15/02/2010,12:58:00,21265,21265,21265,21265,1
15/02/2010,12:59:00,21270,21270,21265,21265,4
15/02/2010,13:00:00,21265,21265,21255,21260,12
15/02/2010,13:01:00,21260,21275,21260,21270,34
15/02/2010,13:02:00,21275,21275,21265,21265,8
15/02/2010,13:03:00,21260,21260,21260,21260,2
15/02/2010,13:04:00,21260,21270,21260,21265,4
15/02/2010,13:05:00,21265,21265,21255,21255,11
15/02/2010,13:06:00,21255,21260,21255,21260,19
15/02/2010,13:07:00,21260,21260,21260,21260,5
15/02/2010,13:08:00,21265,21265,21255,21255,7
15/02/2010,13:09:00,21255,21260,21255,21260,8
15/02/2010,13:10:00,21260,21260,21260,21260,6
15/02/2010,13:11:00,21260,21260,21255,21255,11
15/02/2010,13:12:00,21260,21265,21260,21260,7
15/02/2010,13:13:00,21260,21260,21260,21260,4
15/02/2010,13:14:00,21260,21260,21260,21260,1
15/02/2010,13:15:00,21265,21265,21265,21265,3
15/02/2010,13:16:00,21255,21265,21255,21265,4
15/02/2010,13:18:00,21260,21260,21255,21255,5
15/02/2010,13:19:00,21255,21255,21255,21255,3
15/02/2010,13:21:00,21260,21260,21260,21260,1
15/02/2010,13:22:00,21260,21260,21260,21260,2
15/02/2010,13:23:00,21260,21260,21260,21260,6
15/02/2010,13:24:00,21260,21260,21260,21260,2
15/02/2010,13:26:00,21260,21260,21260,21260,7
15/02/2010,13:27:00,21265,21275,21265,21270,21
15/02/2010,13:28:00,21270,21285,21270,21280,18
15/02/2010,13:29:00,21280,21295,21280,21290,24
15/02/2010,13:30:00,21285,21285,21285,21285,5
15/02/2010,13:31:00,21280,21280,21275,21275,7
15/02/2010,13:33:00,21275,21280,21275,21280,6
15/02/2010,13:34:00,21280,21280,21270,21275,7
15/02/2010,13:35:00,21275,21275,21275,21275,1
15/02/2010,13:37:00,21270,21270,21270,21270,12
15/02/2010,13:38:00,21275,21275,21275,21275,1
15/02/2010,13:39:00,21270,21270,21265,21270,10
15/02/2010,13:40:00,21265,21265,21265,21265,3
15/02/2010,13:41:00,21265,21270,21265,21265,5
15/02/2010,13:42:00,21270,21270,21270,21270,2
15/02/2010,13:43:00,21270,21270,21270,21270,6
15/02/2010,13:45:00,21270,21280,21270,21280,30
15/02/2010,13:46:00,21280,21280,21275,21280,24
15/02/2010,13:47:00,21285,21285,21280,21280,17
15/02/2010,13:48:00,21275,21285,21275,21285,8
15/02/2010,13:49:00,21285,21285,21280,21285,13
15/02/2010,13:50:00,21280,21280,21280,21280,5
15/02/2010,13:52:00,21285,21290,21285,21290,2
15/02/2010,13:53:00,21280,21280,21280,21280,1
15/02/2010,13:54:00,21280,21280,21280,21280,4
15/02/2010,13:56:00,21285,21285,21285,21285,2
15/02/2010,13:58:00,21285,21285,21285,21285,2
15/02/2010,14:00:00,21280,21280,21280,21280,3
15/02/2010,14:02:00,21280,21285,21280,21280,18
15/02/2010,14:04:00,21285,21290,21285,21290,13
15/02/2010,14:05:00,21290,21290,21290,21290,1
15/02/2010,14:06:00,21285,21285,21285,21285,8
15/02/2010,14:07:00,21285,21290,21285,21290,6
15/02/2010,14:08:00,21290,21295,21290,21290,16
15/02/2010,14:09:00,21290,21290,21290,21290,2
15/02/2010,14:10:00,21290,21290,21280,21290,6
15/02/2010,14:11:00,21290,21290,21290,21290,3
15/02/2010,14:12:00,21290,21290,21290,21290,2
15/02/2010,14:14:00,21290,21295,21290,21290,5
15/02/2010,14:15:00,21290,21290,21290,21290,5
15/02/2010,14:16:00,21295,21295,21285,21285,8
15/02/2010,14:18:00,21290,21290,21290,21290,1
15/02/2010,14:19:00,21290,21290,21290,21290,1
15/02/2010,14:20:00,21285,21290,21285,21290,3
15/02/2010,14:21:00,21285,21285,21280,21280,7
15/02/2010,14:22:00,21280,21280,21280,21280,12
15/02/2010,14:23:00,21280,21280,21270,21280,20
15/02/2010,14:24:00,21275,21280,21275,21280,3
15/02/2010,14:25:00,21275,21275,21275,21275,9
15/02/2010,14:26:00,21275,21275,21270,21270,24
15/02/2010,14:27:00,21275,21275,21270,21270,13
15/02/2010,14:29:00,21270,21270,21265,21265,16
15/02/2010,14:30:00,21265,21265,21260,21260,19
15/02/2010,14:31:00,21260,21265,21260,21265,11
15/02/2010,14:32:00,21260,21260,21260,21260,5
15/02/2010,14:33:00,21265,21265,21265,21265,3
15/02/2010,14:34:00,21265,21265,21265,21265,3
15/02/2010,14:35:00,21260,21260,21260,21260,1
15/02/2010,14:36:00,21260,21260,21260,21260,2
15/02/2010,14:37:00,21260,21260,21255,21255,6
15/02/2010,14:39:00,21260,21260,21260,21260,4
15/02/2010,14:40:00,21260,21265,21260,21265,4
15/02/2010,14:43:00,21265,21265,21265,21265,12
15/02/2010,14:44:00,21265,21265,21265,21265,1
15/02/2010,14:46:00,21260,21260,21260,21260,9
15/02/2010,14:47:00,21260,21260,21255,21255,5
15/02/2010,14:48:00,21255,21255,21255,21255,3
15/02/2010,14:49:00,21255,21255,21250,21255,22
15/02/2010,14:50:00,21250,21250,21250,21250,15
15/02/2010,14:51:00,21250,21255,21245,21255,34
15/02/2010,14:52:00,21250,21255,21245,21250,22
15/02/2010,14:53:00,21250,21250,21245,21245,7
15/02/2010,14:54:00,21240,21250,21235,21245,55
15/02/2010,14:55:00,21245,21250,21245,21250,2
15/02/2010,14:56:00,21245,21245,21245,21245,7
15/02/2010,14:57:00,21245,21245,21245,21245,4
15/02/2010,14:58:00,21245,21250,21245,21250,53
15/02/2010,14:59:00,21250,21250,21245,21245,9
15/02/2010,15:00:00,21240,21240,21235,21235,7
15/02/2010,15:01:00,21240,21245,21240,21245,4
15/02/2010,15:02:00,21245,21245,21245,21245,277
15/02/2010,15:03:00,21245,21250,21245,21250,4
15/02/2010,15:04:00,21245,21245,21245,21245,3
15/02/2010,15:05:00,21250,21250,21250,21250,1
15/02/2010,15:07:00,21255,21255,21240,21240,20
15/02/2010,15:08:00,21240,21240,21240,21240,4
15/02/2010,15:09:00,21240,21240,21240,21240,1
15/02/2010,15:10:00,21240,21245,21235,21235,10
15/02/2010,15:11:00,21235,21235,21235,21235,5
15/02/2010,15:12:00,21240,21245,21240,21245,16
15/02/2010,15:13:00,21240,21245,21240,21245,7
15/02/2010,15:14:00,21250,21250,21250,21250,2
15/02/2010,15:15:00,21240,21240,21240,21240,5
15/02/2010,15:16:00,21245,21245,21240,21245,6
15/02/2010,15:17:00,21245,21245,21245,21245,1
15/02/2010,15:18:00,21240,21240,21240,21240,1
15/02/2010,15:20:00,21235,21235,21235,21235,11
15/02/2010,15:21:00,21235,21235,21235,21235,2
15/02/2010,15:22:00,21235,21235,21235,21235,2
15/02/2010,15:23:00,21235,21235,21235,21235,3
15/02/2010,15:25:00,21235,21235,21235,21235,2
15/02/2010,15:26:00,21240,21240,21235,21240,11
15/02/2010,15:27:00,21240,21245,21240,21245,7
15/02/2010,15:28:00,21245,21245,21245,21245,1
15/02/2010,15:29:00,21245,21250,21245,21250,13
15/02/2010,15:30:00,21245,21245,21240,21240,16
15/02/2010,15:31:00,21245,21250,21245,21250,7
15/02/2010,15:32:00,21250,21255,21250,21250,18
15/02/2010,15:33:00,21255,21255,21250,21250,9
15/02/2010,15:34:00,21250,21250,21245,21245,7
15/02/2010,15:36:00,21250,21250,21250,21250,1
15/02/2010,15:38:00,21250,21250,21245,21245,11
15/02/2010,15:40:00,21245,21245,21240,21240,4
15/02/2010,15:41:00,21245,21245,21245,21245,5
15/02/2010,15:43:00,21240,21240,21240,21240,2
15/02/2010,15:44:00,21240,21240,21235,21235,5
15/02/2010,15:46:00,21235,21235,21235,21235,3
15/02/2010,15:47:00,21235,21235,21220,21225,37
15/02/2010,15:48:00,21225,21225,21225,21225,4
15/02/2010,15:49:00,21225,21230,21225,21225,15
15/02/2010,15:50:00,21230,21230,21230,21230,3
15/02/2010,15:51:00,21230,21230,21230,21230,2
15/02/2010,15:52:00,21235,21235,21235,21235,3
15/02/2010,15:53:00,21230,21235,21230,21235,4
15/02/2010,15:54:00,21235,21240,21235,21240,26
15/02/2010,15:55:00,21240,21240,21240,21240,6
15/02/2010,15:56:00,21240,21240,21240,21240,4
15/02/2010,15:58:00,21235,21235,21235,21235,9
15/02/2010,15:59:00,21235,21235,21235,21235,3
15/02/2010,16:00:00,21235,21235,21235,21235,9
15/02/2010,16:01:00,21230,21230,21225,21230,17
15/02/2010,16:02:00,21225,21225,21220,21220,12
15/02/2010,16:03:00,21220,21220,21210,21210,15
15/02/2010,16:04:00,21215,21215,21210,21210,11
15/02/2010,16:05:00,21210,21215,21205,21215,7
15/02/2010,16:06:00,21210,21210,21210,21210,2
15/02/2010,16:07:00,21210,21210,21205,21205,27
15/02/2010,16:08:00,21205,21205,21195,21200,20
15/02/2010,16:09:00,21200,21200,21195,21195,7
15/02/2010,16:10:00,21195,21200,21195,21200,3
15/02/2010,16:11:00,21195,21200,21195,21195,17
15/02/2010,16:12:00,21195,21200,21190,21195,11
15/02/2010,16:13:00,21190,21195,21190,21195,264
15/02/2010,16:14:00,21195,21195,21195,21195,4
15/02/2010,16:15:00,21195,21195,21190,21195,7
15/02/2010,16:16:00,21195,21200,21190,21195,13
15/02/2010,16:17:00,21190,21190,21190,21190,1
15/02/2010,16:19:00,21190,21190,21180,21180,101
15/02/2010,16:20:00,21180,21180,21170,21175,25
15/02/2010,16:21:00,21175,21185,21175,21180,27
15/02/2010,16:22:00,21185,21185,21180,21180,5
15/02/2010,16:23:00,21175,21180,21170,21175,28
15/02/2010,16:24:00,21170,21170,21155,21160,52
15/02/2010,16:25:00,21155,21160,21150,21160,28
15/02/2010,16:26:00,21155,21160,21150,21160,15
15/02/2010,16:27:00,21160,21160,21160,21160,6
15/02/2010,16:28:00,21160,21160,21145,21150,34
15/02/2010,16:29:00,21150,21150,21145,21145,22
15/02/2010,16:30:00,21140,21145,21120,21125,95
15/02/2010,16:31:00,21115,21125,21105,21125,95
15/02/2010,16:32:00,21120,21125,21115,21125,30
15/02/2010,16:33:00,21125,21140,21125,21135,21
15/02/2010,16:34:00,21140,21145,21135,21145,33
15/02/2010,16:35:00,21140,21145,21135,21135,26
15/02/2010,16:36:00,21140,21140,21135,21135,17
15/02/2010,16:37:00,21135,21135,21125,21125,33
15/02/2010,16:38:00,21125,21125,21125,21125,2
15/02/2010,16:39:00,21130,21130,21120,21120,23
15/02/2010,16:40:00,21120,21120,21105,21105,30
15/02/2010,16:41:00,21110,21115,21110,21115,47
15/02/2010,16:42:00,21115,21120,21110,21115,45
15/02/2010,16:43:00,21115,21120,21110,21120,7
15/02/2010,16:44:00,21115,21115,21110,21115,8
15/02/2010,16:45:00,21115,21115,21105,21115,30
15/02/2010,16:46:00,21115,21115,21080,21080,111
15/02/2010,16:47:00,21080,21085,21075,21075,82
15/02/2010,16:48:00,21075,21075,21065,21065,39
15/02/2010,16:49:00,21070,21075,21065,21070,40
15/02/2010,16:50:00,21070,21070,21065,21070,28
15/02/2010,16:51:00,21075,21075,21065,21070,22
15/02/2010,16:52:00,21070,21080,21070,21080,21
15/02/2010,16:53:00,21085,21085,21070,21070,53
15/02/2010,16:54:00,21070,21070,21050,21070,41
15/02/2010,16:55:00,21065,21075,21060,21070,29
15/02/2010,16:56:00,21070,21070,21065,21070,4
15/02/2010,16:57:00,21070,21075,21070,21075,48
15/02/2010,16:58:00,21075,21080,21075,21080,9
15/02/2010,16:59:00,21080,21085,21080,21085,34
15/02/2010,17:00:00,21080,21085,21075,21085,60
15/02/2010,17:01:00,21085,21095,21080,21085,31
15/02/2010,17:02:00,21095,21095,21090,21095,16
15/02/2010,17:03:00,21095,21100,21095,21100,20
15/02/2010,17:04:00,21100,21100,21095,21095,14
15/02/2010,17:05:00,21095,21100,21095,21100,21
15/02/2010,17:06:00,21100,21100,21095,21095,37
15/02/2010,17:07:00,21090,21095,21090,21095,18
15/02/2010,17:08:00,21090,21095,21090,21090,12
15/02/2010,17:09:00,21095,21095,21090,21090,6
15/02/2010,17:10:00,21095,21100,21095,21100,23
15/02/2010,17:11:00,21100,21110,21100,21105,28
15/02/2010,17:12:00,21105,21105,21100,21105,15
15/02/2010,17:13:00,21105,21110,21100,21110,14
15/02/2010,17:14:00,21110,21115,21105,21110,21
15/02/2010,17:15:00,21115,21120,21110,21120,32
15/02/2010,17:16:00,21125,21140,21125,21140,26
15/02/2010,17:17:00,21140,21140,21130,21135,37
15/02/2010,17:18:00,21130,21130,21125,21130,13
15/02/2010,17:19:00,21130,21135,21125,21130,18
15/02/2010,17:20:00,21130,21145,21125,21135,23
15/02/2010,17:21:00,21140,21140,21135,21135,24
15/02/2010,17:22:00,21140,21140,21140,21140,7
15/02/2010,17:23:00,21140,21145,21135,21140,32
15/02/2010,17:24:00,21140,21145,21140,21140,15
15/02/2010,17:25:00,21135,21145,21130,21135,24
15/02/2010,17:26:00,21140,21140,21135,21135,14
15/02/2010,17:27:00,21140,21145,21135,21135,29
15/02/2010,17:28:00,21135,21135,21130,21135,20
15/02/2010,17:29:00,21135,21140,21130,21130,42
15/02/2010,17:30:00,21130,21130,21110,21120,65
15/02/2010,17:31:00,21120,21120,21095,21100,47
15/02/2010,17:32:00,21095,21105,21095,21105,12
15/02/2010,17:33:00,21110,21115,21105,21105,15
15/02/2010,17:34:00,21105,21110,21100,21110,19
15/02/2010,17:35:00,21110,21115,21105,21110,22
15/02/2010,17:36:00,21115,21120,21115,21120,3
15/02/2010,17:37:00,21120,21125,21120,21120,6
15/02/2010,17:38:00,21125,21135,21125,21135,18
15/02/2010,17:39:00,21135,21155,21130,21155,34