DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/02/2010,17:39:00,21135,21155,21130,21155,34
16/02/2010,09:00:00,21325,21350,21325,21335,231
16/02/2010,09:01:00,21335,21350,21325,21330,95
16/02/2010,09:02:00,21330,21350,21320,21335,64
16/02/2010,09:03:00,21335,21345,21330,21345,76
16/02/2010,09:04:00,21345,21345,21320,21325,101
16/02/2010,09:05:00,21325,21345,21320,21345,99
16/02/2010,09:06:00,21340,21350,21335,21340,35
16/02/2010,09:07:00,21340,21340,21335,21335,19
16/02/2010,09:08:00,21335,21335,21330,21335,25
16/02/2010,09:09:00,21335,21335,21325,21325,14
16/02/2010,09:10:00,21325,21325,21300,21310,117
16/02/2010,09:11:00,21315,21320,21305,21315,49
16/02/2010,09:12:00,21310,21310,21295,21295,36
16/02/2010,09:13:00,21285,21300,21270,21295,81
16/02/2010,09:14:00,21295,21295,21285,21285,13
16/02/2010,09:15:00,21285,21300,21280,21300,59
16/02/2010,09:16:00,21300,21330,21300,21325,79
16/02/2010,09:17:00,21325,21335,21320,21330,48
16/02/2010,09:18:00,21335,21335,21310,21315,39
16/02/2010,09:19:00,21315,21325,21310,21325,28
16/02/2010,09:20:00,21320,21325,21315,21320,43
16/02/2010,09:21:00,21320,21325,21310,21320,26
16/02/2010,09:22:00,21320,21320,21310,21315,26
16/02/2010,09:23:00,21315,21315,21305,21310,19
16/02/2010,09:24:00,21310,21315,21300,21305,27
16/02/2010,09:25:00,21305,21310,21300,21300,40
16/02/2010,09:26:00,21300,21315,21300,21305,72
16/02/2010,09:27:00,21295,21300,21295,21295,22
16/02/2010,09:28:00,21295,21300,21295,21295,17
16/02/2010,09:29:00,21300,21305,21280,21280,59
16/02/2010,09:30:00,21285,21305,21285,21300,82
16/02/2010,09:31:00,21295,21300,21280,21280,53
16/02/2010,09:32:00,21285,21290,21270,21285,30
16/02/2010,09:33:00,21290,21300,21280,21285,25
16/02/2010,09:34:00,21290,21295,21285,21285,17
16/02/2010,09:35:00,21285,21285,21280,21285,17
16/02/2010,09:36:00,21285,21300,21285,21290,39
16/02/2010,09:37:00,21290,21290,21285,21285,13
16/02/2010,09:38:00,21285,21285,21270,21270,44
16/02/2010,09:39:00,21270,21280,21270,21280,14
16/02/2010,09:40:00,21275,21275,21260,21265,37
16/02/2010,09:41:00,21270,21275,21265,21265,25
16/02/2010,09:42:00,21265,21270,21255,21260,53
16/02/2010,09:43:00,21260,21265,21260,21265,5
16/02/2010,09:44:00,21265,21270,21265,21265,5
16/02/2010,09:45:00,21260,21260,21250,21260,56
16/02/2010,09:46:00,21260,21265,21255,21255,30
16/02/2010,09:47:00,21260,21275,21260,21275,15
16/02/2010,09:48:00,21270,21285,21270,21285,30
16/02/2010,09:49:00,21280,21285,21275,21275,35
16/02/2010,09:50:00,21280,21290,21280,21290,16
16/02/2010,09:51:00,21285,21290,21285,21290,28
16/02/2010,09:52:00,21280,21280,21275,21275,14
16/02/2010,09:53:00,21275,21280,21275,21275,24
16/02/2010,09:54:00,21280,21295,21280,21290,47
16/02/2010,09:55:00,21290,21290,21285,21285,18
16/02/2010,09:56:00,21285,21285,21265,21275,30
16/02/2010,09:57:00,21275,21285,21275,21280,16
16/02/2010,09:58:00,21280,21285,21270,21270,17
16/02/2010,09:59:00,21275,21280,21270,21280,12
16/02/2010,10:00:00,21280,21285,21275,21285,37
16/02/2010,10:01:00,21285,21285,21275,21285,19
16/02/2010,10:02:00,21285,21285,21280,21280,9
16/02/2010,10:03:00,21280,21280,21275,21275,11
16/02/2010,10:04:00,21275,21320,21275,21315,71
16/02/2010,10:05:00,21310,21315,21305,21310,45
16/02/2010,10:06:00,21310,21310,21305,21310,10
16/02/2010,10:07:00,21310,21310,21310,21310,6
16/02/2010,10:08:00,21310,21315,21305,21315,26
16/02/2010,10:09:00,21320,21320,21310,21310,23
16/02/2010,10:10:00,21310,21315,21305,21315,11
16/02/2010,10:11:00,21315,21315,21310,21310,8
16/02/2010,10:12:00,21310,21310,21305,21305,19
16/02/2010,10:13:00,21305,21315,21305,21315,2
16/02/2010,10:14:00,21310,21310,21310,21310,11
16/02/2010,10:15:00,21310,21315,21305,21310,7
16/02/2010,10:16:00,21315,21335,21315,21335,63
16/02/2010,10:17:00,21335,21335,21325,21325,15
16/02/2010,10:18:00,21325,21325,21325,21325,4
16/02/2010,10:19:00,21330,21330,21315,21320,18
16/02/2010,10:20:00,21320,21330,21320,21330,2
16/02/2010,10:21:00,21320,21320,21315,21315,11
16/02/2010,10:22:00,21315,21315,21315,21315,1
16/02/2010,10:23:00,21315,21315,21315,21315,6
16/02/2010,10:24:00,21310,21325,21305,21325,40
16/02/2010,10:25:00,21320,21320,21320,21320,1
16/02/2010,10:26:00,21320,21325,21315,21325,28
16/02/2010,10:27:00,21325,21325,21325,21325,10
16/02/2010,10:28:00,21320,21320,21320,21320,1
16/02/2010,10:29:00,21320,21330,21320,21325,10
16/02/2010,10:30:00,21330,21370,21330,21340,205
16/02/2010,10:31:00,21340,21355,21340,21350,47
16/02/2010,10:32:00,21355,21355,21350,21350,13
16/02/2010,10:33:00,21355,21355,21350,21350,26
16/02/2010,10:34:00,21345,21350,21345,21350,20
16/02/2010,10:35:00,21350,21355,21340,21345,19
16/02/2010,10:36:00,21340,21340,21335,21340,21
16/02/2010,10:37:00,21340,21340,21335,21335,5
16/02/2010,10:38:00,21335,21335,21330,21335,18
16/02/2010,10:39:00,21335,21335,21330,21330,8
16/02/2010,10:40:00,21330,21340,21330,21335,33
16/02/2010,10:41:00,21330,21335,21330,21335,7
16/02/2010,10:42:00,21335,21335,21330,21330,29
16/02/2010,10:43:00,21330,21330,21320,21320,29
16/02/2010,10:44:00,21320,21330,21320,21330,14
16/02/2010,10:45:00,21320,21320,21320,21320,3
16/02/2010,10:46:00,21320,21320,21320,21320,2
16/02/2010,10:47:00,21315,21320,21310,21310,21
16/02/2010,10:48:00,21315,21320,21310,21310,4
16/02/2010,10:49:00,21315,21315,21310,21310,3
16/02/2010,10:50:00,21310,21310,21300,21300,27
16/02/2010,10:51:00,21300,21310,21300,21310,25
16/02/2010,10:52:00,21310,21315,21300,21310,49
16/02/2010,10:53:00,21310,21315,21305,21315,10
16/02/2010,10:54:00,21320,21325,21315,21325,46
16/02/2010,10:55:00,21325,21325,21325,21325,10
16/02/2010,10:56:00,21320,21325,21320,21325,3
16/02/2010,10:57:00,21330,21330,21325,21330,8
16/02/2010,10:58:00,21325,21325,21325,21325,7
16/02/2010,10:59:00,21320,21325,21320,21325,6
16/02/2010,11:00:00,21335,21350,21330,21330,54
16/02/2010,11:01:00,21330,21330,21310,21310,21
16/02/2010,11:02:00,21305,21325,21300,21325,43
16/02/2010,11:03:00,21320,21345,21320,21335,41
16/02/2010,11:04:00,21340,21350,21335,21345,23
16/02/2010,11:05:00,21345,21350,21330,21330,37
16/02/2010,11:06:00,21330,21330,21320,21325,13
16/02/2010,11:07:00,21325,21335,21325,21330,10
16/02/2010,11:08:00,21330,21335,21325,21325,20
16/02/2010,11:09:00,21325,21335,21315,21315,43
16/02/2010,11:10:00,21320,21320,21310,21315,14
16/02/2010,11:11:00,21310,21310,21305,21305,12
16/02/2010,11:12:00,21300,21300,21295,21295,19
16/02/2010,11:13:00,21290,21290,21275,21280,49
16/02/2010,11:14:00,21275,21280,21270,21280,15
16/02/2010,11:15:00,21280,21285,21270,21285,28
16/02/2010,11:16:00,21285,21285,21275,21280,18
16/02/2010,11:17:00,21280,21280,21280,21280,5
16/02/2010,11:18:00,21285,21285,21280,21285,5
16/02/2010,11:19:00,21280,21280,21280,21280,4
16/02/2010,11:20:00,21280,21280,21275,21275,7
16/02/2010,11:21:00,21275,21280,21275,21280,25
16/02/2010,11:22:00,21285,21285,21285,21285,2
16/02/2010,11:23:00,21280,21280,21220,21220,160
16/02/2010,11:24:00,21220,21240,21220,21225,95
16/02/2010,11:25:00,21230,21240,21220,21235,71
16/02/2010,11:26:00,21235,21240,21230,21235,32
16/02/2010,11:27:00,21235,21240,21235,21240,17
16/02/2010,11:28:00,21240,21245,21240,21240,9
16/02/2010,11:29:00,21240,21240,21230,21235,12
16/02/2010,11:30:00,21240,21255,21240,21255,33
16/02/2010,11:31:00,21260,21265,21255,21255,32
16/02/2010,11:32:00,21260,21260,21255,21255,2
16/02/2010,11:33:00,21255,21255,21250,21255,5
16/02/2010,11:34:00,21250,21250,21250,21250,1
16/02/2010,11:35:00,21250,21255,21250,21250,16
16/02/2010,11:36:00,21250,21255,21250,21255,2
16/02/2010,11:37:00,21250,21250,21240,21245,21
16/02/2010,11:38:00,21245,21255,21240,21240,32
16/02/2010,11:39:00,21240,21240,21235,21235,15
16/02/2010,11:40:00,21235,21235,21200,21200,128
16/02/2010,11:41:00,21200,21200,21180,21190,99
16/02/2010,11:42:00,21195,21205,21190,21200,28
16/02/2010,11:43:00,21200,21205,21195,21200,25
16/02/2010,11:44:00,21200,21205,21200,21205,3
16/02/2010,11:45:00,21205,21205,21195,21205,14
16/02/2010,11:46:00,21200,21205,21200,21200,22
16/02/2010,11:47:00,21195,21195,21180,21185,34
16/02/2010,11:48:00,21190,21195,21190,21195,9
16/02/2010,11:49:00,21200,21200,21190,21200,29
16/02/2010,11:50:00,21190,21200,21190,21195,5
16/02/2010,11:51:00,21195,21195,21190,21195,16
16/02/2010,11:52:00,21200,21205,21200,21205,19
16/02/2010,11:53:00,21205,21220,21200,21215,53
16/02/2010,11:54:00,21215,21220,21215,21215,19
16/02/2010,11:55:00,21215,21215,21200,21200,25
16/02/2010,11:56:00,21205,21210,21195,21210,23
16/02/2010,11:57:00,21210,21215,21210,21210,5
16/02/2010,11:58:00,21205,21210,21200,21200,14
16/02/2010,11:59:00,21200,21205,21195,21200,17
16/02/2010,12:00:00,21195,21205,21195,21205,15
16/02/2010,12:01:00,21205,21205,21205,21205,2
16/02/2010,12:02:00,21205,21205,21205,21205,2
16/02/2010,12:03:00,21205,21205,21200,21200,7
16/02/2010,12:04:00,21195,21195,21180,21180,34
16/02/2010,12:05:00,21180,21180,21160,21165,51
16/02/2010,12:06:00,21165,21170,21165,21165,21
16/02/2010,12:07:00,21170,21185,21170,21180,20
16/02/2010,12:08:00,21180,21180,21175,21180,18
16/02/2010,12:09:00,21185,21185,21175,21180,15
16/02/2010,12:10:00,21185,21205,21185,21205,37
16/02/2010,12:11:00,21205,21205,21190,21195,19
16/02/2010,12:12:00,21195,21200,21195,21195,15
16/02/2010,12:13:00,21190,21190,21180,21185,21
16/02/2010,12:14:00,21190,21195,21180,21185,28
16/02/2010,12:15:00,21185,21190,21185,21190,13
16/02/2010,12:16:00,21190,21190,21185,21185,14
16/02/2010,12:17:00,21185,21195,21185,21195,20
16/02/2010,12:18:00,21195,21195,21195,21195,1
16/02/2010,12:19:00,21195,21195,21195,21195,2
16/02/2010,12:20:00,21195,21195,21185,21185,17
16/02/2010,12:21:00,21185,21190,21185,21185,6
16/02/2010,12:22:00,21190,21190,21185,21185,5
16/02/2010,12:23:00,21185,21185,21175,21180,13
16/02/2010,12:24:00,21185,21185,21180,21185,3
16/02/2010,12:25:00,21185,21185,21185,21185,4
16/02/2010,12:26:00,21190,21190,21190,21190,2
16/02/2010,12:27:00,21190,21190,21185,21185,4
16/02/2010,12:28:00,21185,21190,21185,21190,11
16/02/2010,12:29:00,21190,21195,21190,21195,10
16/02/2010,12:30:00,21195,21195,21185,21185,8
16/02/2010,12:31:00,21185,21185,21185,21185,9
16/02/2010,12:32:00,21185,21185,21185,21185,2
16/02/2010,12:33:00,21180,21180,21170,21180,26
16/02/2010,12:34:00,21180,21185,21180,21185,5
16/02/2010,12:35:00,21185,21185,21180,21180,6
16/02/2010,12:36:00,21185,21185,21185,21185,8
16/02/2010,12:37:00,21185,21190,21180,21185,14
16/02/2010,12:38:00,21185,21185,21185,21185,1
16/02/2010,12:39:00,21180,21180,21180,21180,10
16/02/2010,12:40:00,21180,21180,21170,21180,12
16/02/2010,12:41:00,21185,21185,21185,21185,5
16/02/2010,12:43:00,21180,21180,21180,21180,8
16/02/2010,12:44:00,21180,21180,21180,21180,3
16/02/2010,12:45:00,21185,21190,21185,21190,16
16/02/2010,12:46:00,21190,21190,21180,21180,9
16/02/2010,12:47:00,21185,21190,21185,21185,3
16/02/2010,12:48:00,21190,21190,21185,21190,4
16/02/2010,12:49:00,21195,21195,21195,21195,3
16/02/2010,12:50:00,21195,21200,21195,21195,17
16/02/2010,12:51:00,21195,21205,21195,21205,7
16/02/2010,12:52:00,21200,21210,21200,21210,24
16/02/2010,12:53:00,21210,21210,21200,21200,15
16/02/2010,12:54:00,21205,21205,21200,21200,9
16/02/2010,12:55:00,21200,21205,21200,21200,6
16/02/2010,12:56:00,21200,21205,21200,21205,3
16/02/2010,12:57:00,21205,21205,21205,21205,1
16/02/2010,12:58:00,21210,21215,21210,21210,11
16/02/2010,12:59:00,21210,21210,21200,21200,12
16/02/2010,13:00:00,21200,21205,21200,21205,7
16/02/2010,13:01:00,21205,21205,21200,21200,17
16/02/2010,13:02:00,21195,21200,21195,21200,13
16/02/2010,13:03:00,21200,21200,21200,21200,3
16/02/2010,13:04:00,21200,21200,21195,21195,4
16/02/2010,13:05:00,21200,21200,21195,21195,2
16/02/2010,13:06:00,21195,21200,21185,21185,22
16/02/2010,13:07:00,21185,21185,21180,21180,13
16/02/2010,13:08:00,21175,21175,21170,21175,11
16/02/2010,13:09:00,21175,21175,21145,21145,71
16/02/2010,13:10:00,21145,21150,21100,21110,141
16/02/2010,13:11:00,21105,21120,21100,21115,71
16/02/2010,13:12:00,21110,21115,21075,21105,127
16/02/2010,13:13:00,21100,21105,21080,21080,61
16/02/2010,13:14:00,21080,21090,21070,21085,40
16/02/2010,13:15:00,21090,21100,21070,21070,51
16/02/2010,13:16:00,21080,21085,21050,21065,100
16/02/2010,13:17:00,21060,21080,21055,21080,44
16/02/2010,13:18:00,21075,21085,21065,21075,52
16/02/2010,13:19:00,21075,21090,21070,21090,32
16/02/2010,13:20:00,21085,21085,21060,21065,25
16/02/2010,13:21:00,21070,21075,21055,21070,48
16/02/2010,13:22:00,21075,21085,21070,21085,27
16/02/2010,13:23:00,21085,21105,21080,21105,65
16/02/2010,13:24:00,21105,21105,21095,21100,17
16/02/2010,13:25:00,21090,21100,21065,21095,35
16/02/2010,13:26:00,21090,21090,21090,21090,2
16/02/2010,13:27:00,21090,21090,21080,21090,22
16/02/2010,13:28:00,21085,21095,21085,21095,15
16/02/2010,13:29:00,21100,21100,21080,21085,23
16/02/2010,13:30:00,21080,21080,21060,21060,47
16/02/2010,13:31:00,21060,21060,21025,21040,162
16/02/2010,13:32:00,21040,21050,21035,21045,24
16/02/2010,13:33:00,21050,21050,21045,21045,17
16/02/2010,13:34:00,21035,21045,21035,21045,12
16/02/2010,13:35:00,21045,21045,21030,21045,23
16/02/2010,13:36:00,21045,21045,21010,21035,90
16/02/2010,13:37:00,21035,21035,21025,21025,15
16/02/2010,13:38:00,21035,21035,20995,21010,86
16/02/2010,13:39:00,21015,21030,21015,21025,33
16/02/2010,13:40:00,21025,21030,21010,21030,41
16/02/2010,13:41:00,21030,21050,21025,21045,26
16/02/2010,13:42:00,21040,21040,21025,21025,21
16/02/2010,13:43:00,21025,21040,21025,21025,16
16/02/2010,13:44:00,21030,21030,21025,21030,4
16/02/2010,13:45:00,21025,21040,21015,21035,52
16/02/2010,13:46:00,21030,21035,21030,21035,10
16/02/2010,13:47:00,21035,21040,21035,21040,11
16/02/2010,13:48:00,21040,21045,21030,21030,22
16/02/2010,13:49:00,21035,21035,21010,21015,19
16/02/2010,13:50:00,21015,21020,21010,21020,15
16/02/2010,13:51:00,21025,21030,21025,21025,15
16/02/2010,13:52:00,21035,21060,21035,21055,41
16/02/2010,13:53:00,21055,21065,21040,21040,45
16/02/2010,13:54:00,21040,21055,21040,21055,16
16/02/2010,13:55:00,21055,21065,21055,21060,12
16/02/2010,13:56:00,21060,21060,21050,21050,9
16/02/2010,13:57:00,21045,21050,21045,21045,23
16/02/2010,13:58:00,21045,21045,21035,21040,11
16/02/2010,13:59:00,21040,21040,21030,21035,12
16/02/2010,14:00:00,21030,21040,21025,21035,18
16/02/2010,14:01:00,21035,21055,21035,21055,39
16/02/2010,14:02:00,21050,21050,21045,21050,24
16/02/2010,14:03:00,21050,21070,21050,21065,34
16/02/2010,14:04:00,21070,21070,21055,21055,15
16/02/2010,14:05:00,21060,21060,21060,21060,2
16/02/2010,14:06:00,21065,21070,21065,21070,5
16/02/2010,14:07:00,21070,21080,21070,21075,36
16/02/2010,14:08:00,21070,21070,21065,21070,20
16/02/2010,14:09:00,21070,21075,21070,21070,13
16/02/2010,14:10:00,21075,21075,21075,21075,8
16/02/2010,14:11:00,21080,21080,21080,21080,9
16/02/2010,14:12:00,21080,21085,21075,21075,20
16/02/2010,14:13:00,21075,21080,21070,21070,19
16/02/2010,14:14:00,21070,21070,21065,21065,4
16/02/2010,14:15:00,21065,21075,21065,21075,10
16/02/2010,14:16:00,21075,21080,21075,21080,7
16/02/2010,14:17:00,21075,21085,21075,21085,9
16/02/2010,14:18:00,21075,21075,21075,21075,1
16/02/2010,14:19:00,21075,21080,21075,21080,3
16/02/2010,14:20:00,21080,21090,21080,21090,20
16/02/2010,14:21:00,21090,21095,21085,21085,6
16/02/2010,14:22:00,21090,21090,21085,21090,9
16/02/2010,14:23:00,21085,21095,21085,21095,17
16/02/2010,14:24:00,21095,21095,21090,21095,10
16/02/2010,14:25:00,21090,21115,21090,21105,63
16/02/2010,14:26:00,21110,21115,21095,21100,36
16/02/2010,14:27:00,21095,21100,21095,21100,6
16/02/2010,14:28:00,21095,21115,21095,21105,11
16/02/2010,14:29:00,21110,21110,21095,21105,28
16/02/2010,14:30:00,21110,21145,21105,21130,87
16/02/2010,14:31:00,21130,21130,21105,21110,44
16/02/2010,14:32:00,21115,21115,21105,21110,28
16/02/2010,14:33:00,21110,21125,21105,21125,31
16/02/2010,14:34:00,21125,21130,21115,21120,17
16/02/2010,14:35:00,21120,21125,21120,21125,3
16/02/2010,14:36:00,21130,21135,21120,21120,13
16/02/2010,14:37:00,21115,21115,21110,21115,17
16/02/2010,14:38:00,21120,21120,21110,21110,9
16/02/2010,14:39:00,21120,21120,21085,21085,31
16/02/2010,14:40:00,21090,21105,21085,21090,32
16/02/2010,14:41:00,21095,21105,21095,21100,8
16/02/2010,14:42:00,21095,21100,21095,21100,11
16/02/2010,14:43:00,21095,21100,21090,21100,7
16/02/2010,14:44:00,21105,21105,21095,21095,26
16/02/2010,14:45:00,21095,21095,21090,21090,4
16/02/2010,14:46:00,21090,21100,21090,21100,6
16/02/2010,14:47:00,21095,21110,21095,21110,19
16/02/2010,14:48:00,21110,21110,21090,21095,14
16/02/2010,14:49:00,21100,21105,21100,21105,15
16/02/2010,14:50:00,21105,21110,21105,21110,7
16/02/2010,14:51:00,21110,21125,21105,21110,33
16/02/2010,14:52:00,21120,21120,21115,21120,25
16/02/2010,14:53:00,21120,21120,21115,21115,6
16/02/2010,14:54:00,21120,21130,21110,21125,46
16/02/2010,14:55:00,21120,21130,21120,21120,19
16/02/2010,14:56:00,21120,21120,21115,21115,9
16/02/2010,14:57:00,21115,21120,21115,21120,7
16/02/2010,14:58:00,21115,21115,21115,21115,8
16/02/2010,14:59:00,21115,21120,21115,21120,13
16/02/2010,15:00:00,21125,21130,21125,21130,31
16/02/2010,15:01:00,21130,21145,21130,21140,29
16/02/2010,15:02:00,21145,21160,21145,21155,78
16/02/2010,15:03:00,21150,21170,21145,21165,65
16/02/2010,15:04:00,21170,21190,21165,21175,72
16/02/2010,15:05:00,21175,21205,21175,21195,120
16/02/2010,15:06:00,21195,21200,21195,21200,27
16/02/2010,15:07:00,21200,21200,21190,21190,41
16/02/2010,15:08:00,21185,21185,21180,21180,37
16/02/2010,15:09:00,21180,21180,21175,21180,14
16/02/2010,15:10:00,21180,21185,21175,21180,17
16/02/2010,15:11:00,21185,21185,21170,21170,40
16/02/2010,15:12:00,21170,21175,21170,21170,9
16/02/2010,15:13:00,21170,21175,21160,21160,17
16/02/2010,15:14:00,21160,21165,21160,21160,9
16/02/2010,15:15:00,21160,21160,21160,21160,6
16/02/2010,15:16:00,21160,21170,21155,21165,12
16/02/2010,15:17:00,21165,21170,21160,21160,7
16/02/2010,15:18:00,21165,21175,21165,21170,18
16/02/2010,15:19:00,21175,21175,21175,21175,6
16/02/2010,15:20:00,21170,21170,21160,21170,19
16/02/2010,15:21:00,21165,21165,21160,21165,6
16/02/2010,15:22:00,21170,21170,21165,21165,7
16/02/2010,15:23:00,21160,21165,21155,21155,16
16/02/2010,15:24:00,21155,21155,21140,21150,33
16/02/2010,15:25:00,21150,21155,21150,21150,4
16/02/2010,15:26:00,21150,21150,21140,21140,18
16/02/2010,15:27:00,21145,21145,21145,21145,4
16/02/2010,15:28:00,21145,21145,21145,21145,9
16/02/2010,15:29:00,21145,21165,21145,21165,19
16/02/2010,15:30:00,21155,21165,21145,21150,66
16/02/2010,15:31:00,21145,21150,21135,21135,111
16/02/2010,15:32:00,21140,21145,21115,21115,59
16/02/2010,15:33:00,21115,21130,21105,21125,62
16/02/2010,15:34:00,21125,21135,21120,21130,99
16/02/2010,15:35:00,21125,21135,21115,21125,38
16/02/2010,15:36:00,21120,21120,21100,21105,45
16/02/2010,15:37:00,21105,21125,21105,21125,25
16/02/2010,15:38:00,21125,21130,21100,21125,67
16/02/2010,15:39:00,21120,21140,21120,21135,23
16/02/2010,15:40:00,21130,21140,21115,21115,13
16/02/2010,15:41:00,21110,21120,21105,21115,24
16/02/2010,15:42:00,21115,21115,21095,21115,35
16/02/2010,15:43:00,21110,21110,21085,21095,37
16/02/2010,15:44:00,21095,21105,21095,21095,24
16/02/2010,15:45:00,21090,21090,21070,21075,64
16/02/2010,15:46:00,21070,21075,21040,21070,109
16/02/2010,15:47:00,21065,21075,21065,21065,49
16/02/2010,15:48:00,21065,21070,21050,21065,40
16/02/2010,15:49:00,21060,21080,21060,21070,48
16/02/2010,15:50:00,21075,21090,21075,21090,71
16/02/2010,15:51:00,21085,21085,21080,21085,5
16/02/2010,15:52:00,21085,21115,21085,21115,89
16/02/2010,15:53:00,21105,21110,21090,21100,26
16/02/2010,15:54:00,21105,21110,21105,21110,7
16/02/2010,15:55:00,21115,21120,21095,21095,26
16/02/2010,15:56:00,21095,21100,21080,21095,35
16/02/2010,15:57:00,21095,21095,21090,21090,49
16/02/2010,15:58:00,21095,21115,21095,21100,29
16/02/2010,15:59:00,21110,21115,21105,21105,16
16/02/2010,16:00:00,21110,21130,21110,21115,32
16/02/2010,16:01:00,21125,21130,21115,21130,20
16/02/2010,16:02:00,21125,21130,21120,21130,18
16/02/2010,16:03:00,21135,21135,21125,21130,11
16/02/2010,16:04:00,21130,21130,21100,21110,59
16/02/2010,16:05:00,21110,21110,21085,21100,37
16/02/2010,16:06:00,21100,21105,21090,21105,19
16/02/2010,16:07:00,21095,21105,21090,21095,29
16/02/2010,16:08:00,21100,21100,21090,21095,24
16/02/2010,16:09:00,21095,21100,21075,21075,26
16/02/2010,16:10:00,21075,21095,21070,21090,43
16/02/2010,16:11:00,21095,21100,21095,21095,31
16/02/2010,16:12:00,21100,21105,21100,21100,23
16/02/2010,16:13:00,21100,21115,21100,21100,21
16/02/2010,16:14:00,21100,21110,21100,21100,8
16/02/2010,16:15:00,21100,21120,21100,21120,37
16/02/2010,16:16:00,21120,21135,21120,21130,24
16/02/2010,16:17:00,21130,21130,21120,21125,13
16/02/2010,16:18:00,21125,21130,21120,21125,14
16/02/2010,16:19:00,21120,21130,21115,21125,22
16/02/2010,16:20:00,21130,21135,21130,21135,11
16/02/2010,16:21:00,21130,21130,21115,21115,27
16/02/2010,16:22:00,21110,21120,21110,21115,14
16/02/2010,16:23:00,21120,21130,21120,21125,13
16/02/2010,16:24:00,21120,21120,21115,21115,6
16/02/2010,16:25:00,21110,21135,21110,21125,42
16/02/2010,16:26:00,21125,21135,21115,21130,11
16/02/2010,16:27:00,21135,21135,21125,21135,12
16/02/2010,16:28:00,21135,21135,21115,21115,28
16/02/2010,16:29:00,21120,21135,21120,21130,11
16/02/2010,16:30:00,21135,21135,21130,21135,18
16/02/2010,16:31:00,21135,21155,21135,21155,84
16/02/2010,16:32:00,21150,21160,21145,21145,31
16/02/2010,16:33:00,21150,21180,21150,21170,59
16/02/2010,16:34:00,21170,21175,21160,21165,24
16/02/2010,16:35:00,21165,21185,21165,21180,61
16/02/2010,16:36:00,21180,21205,21175,21200,85
16/02/2010,16:37:00,21200,21240,21195,21230,206
16/02/2010,16:38:00,21230,21235,21215,21235,71
16/02/2010,16:39:00,21230,21230,21220,21230,48
16/02/2010,16:40:00,21235,21275,21235,21245,158
16/02/2010,16:41:00,21240,21245,21235,21245,65
16/02/2010,16:42:00,21235,21255,21235,21250,71
16/02/2010,16:43:00,21250,21250,21240,21245,26
16/02/2010,16:44:00,21250,21250,21245,21250,36
16/02/2010,16:45:00,21250,21265,21250,21265,57
16/02/2010,16:46:00,21265,21265,21245,21245,49
16/02/2010,16:47:00,21240,21260,21240,21255,122
16/02/2010,16:48:00,21255,21260,21250,21250,40
16/02/2010,16:49:00,21255,21270,21255,21260,87
16/02/2010,16:50:00,21260,21260,21240,21245,64
16/02/2010,16:51:00,21240,21240,21230,21235,27
16/02/2010,16:52:00,21240,21240,21230,21235,55
16/02/2010,16:53:00,21240,21250,21235,21235,50
16/02/2010,16:54:00,21235,21240,21230,21235,12
16/02/2010,16:55:00,21235,21235,21220,21225,31
16/02/2010,16:56:00,21225,21245,21220,21245,21
16/02/2010,16:57:00,21240,21255,21240,21245,64
16/02/2010,16:58:00,21250,21260,21245,21260,57
16/02/2010,16:59:00,21255,21255,21240,21240,30
16/02/2010,17:00:00,21245,21255,21240,21240,67
16/02/2010,17:01:00,21240,21245,21235,21245,53
16/02/2010,17:02:00,21245,21245,21235,21235,34
16/02/2010,17:03:00,21235,21235,21230,21230,30
16/02/2010,17:04:00,21235,21240,21235,21235,14
16/02/2010,17:05:00,21240,21245,21220,21230,51
16/02/2010,17:06:00,21230,21235,21230,21230,18
16/02/2010,17:07:00,21230,21230,21220,21220,10
16/02/2010,17:08:00,21225,21225,21210,21215,42
16/02/2010,17:09:00,21215,21225,21205,21225,59
16/02/2010,17:10:00,21220,21235,21220,21235,66
16/02/2010,17:11:00,21230,21235,21225,21225,32
16/02/2010,17:12:00,21225,21230,21225,21225,16
16/02/2010,17:13:00,21225,21225,21215,21215,43
16/02/2010,17:14:00,21225,21225,21210,21215,34
16/02/2010,17:15:00,21220,21220,21210,21220,28
16/02/2010,17:16:00,21220,21225,21215,21225,48
16/02/2010,17:17:00,21225,21230,21220,21230,19
16/02/2010,17:18:00,21230,21240,21225,21240,29
16/02/2010,17:19:00,21240,21245,21235,21245,37
16/02/2010,17:20:00,21245,21260,21240,21255,87
16/02/2010,17:21:00,21255,21255,21240,21245,128
16/02/2010,17:22:00,21245,21260,21245,21255,38
16/02/2010,17:23:00,21255,21260,21250,21260,84
16/02/2010,17:24:00,21260,21270,21255,21270,65
16/02/2010,17:25:00,21265,21270,21255,21255,36
16/02/2010,17:26:00,21260,21260,21255,21260,16
16/02/2010,17:27:00,21260,21285,21260,21280,111
16/02/2010,17:28:00,21280,21300,21280,21285,105
16/02/2010,17:29:00,21285,21305,21280,21300,212
16/02/2010,17:30:00,21300,21325,21295,21320,167
16/02/2010,17:31:00,21325,21340,21320,21335,142
16/02/2010,17:32:00,21335,21340,21325,21325,45
16/02/2010,17:33:00,21330,21335,21325,21330,22
16/02/2010,17:34:00,21330,21330,21320,21325,16
16/02/2010,17:35:00,21325,21330,21320,21320,37
16/02/2010,17:36:00,21325,21335,21325,21330,26
16/02/2010,17:37:00,21325,21330,21320,21320,25
16/02/2010,17:38:00,21320,21345,21320,21345,34
16/02/2010,17:39:00,21335,21360,21325,21360,77