DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
17/02/2010,09:00:00,21500,21560,21460,21510,233
17/02/2010,09:01:00,21515,21540,21510,21530,220
17/02/2010,09:02:00,21535,21540,21525,21530,123
17/02/2010,09:03:00,21525,21525,21510,21515,62
17/02/2010,09:04:00,21520,21530,21505,21515,90
17/02/2010,09:05:00,21520,21530,21515,21530,129
17/02/2010,09:06:00,21535,21545,21525,21540,126
17/02/2010,09:07:00,21535,21540,21530,21530,60
17/02/2010,09:08:00,21530,21535,21525,21535,50
17/02/2010,09:09:00,21540,21565,21540,21555,119
17/02/2010,09:10:00,21555,21555,21545,21550,24
17/02/2010,09:11:00,21550,21555,21545,21550,49
17/02/2010,09:12:00,21560,21565,21550,21560,62
17/02/2010,09:13:00,21560,21560,21550,21555,78
17/02/2010,09:14:00,21550,21555,21550,21555,17
17/02/2010,09:15:00,21555,21570,21550,21565,60
17/02/2010,09:16:00,21570,21585,21565,21565,54
17/02/2010,09:17:00,21570,21575,21565,21570,46
17/02/2010,09:18:00,21575,21585,21575,21585,19
17/02/2010,09:19:00,21580,21580,21565,21575,40
17/02/2010,09:20:00,21570,21575,21560,21565,46
17/02/2010,09:21:00,21560,21560,21550,21550,30
17/02/2010,09:22:00,21550,21580,21540,21570,89
17/02/2010,09:23:00,21570,21585,21570,21580,55
17/02/2010,09:24:00,21575,21580,21565,21575,44
17/02/2010,09:25:00,21575,21575,21570,21575,42
17/02/2010,09:26:00,21570,21575,21570,21570,12
17/02/2010,09:27:00,21570,21570,21565,21565,4
17/02/2010,09:28:00,21565,21575,21565,21570,23
17/02/2010,09:29:00,21570,21575,21565,21565,22
17/02/2010,09:30:00,21570,21580,21565,21570,38
17/02/2010,09:31:00,21570,21575,21560,21575,31
17/02/2010,09:32:00,21565,21570,21550,21550,59
17/02/2010,09:33:00,21555,21560,21550,21550,16
17/02/2010,09:34:00,21560,21560,21545,21545,28
17/02/2010,09:35:00,21545,21555,21540,21555,41
17/02/2010,09:36:00,21555,21560,21550,21550,22
17/02/2010,09:37:00,21555,21560,21555,21555,13
17/02/2010,09:38:00,21550,21550,21550,21550,1
17/02/2010,09:39:00,21555,21575,21555,21565,25
17/02/2010,09:40:00,21565,21570,21565,21565,9
17/02/2010,09:41:00,21560,21570,21560,21570,21
17/02/2010,09:42:00,21575,21585,21570,21580,43
17/02/2010,09:43:00,21585,21595,21580,21590,43
17/02/2010,09:44:00,21590,21600,21580,21600,88
17/02/2010,09:45:00,21600,21645,21600,21640,342
17/02/2010,09:46:00,21635,21645,21630,21635,152
17/02/2010,09:47:00,21635,21665,21635,21655,156
17/02/2010,09:48:00,21655,21655,21635,21645,59
17/02/2010,09:49:00,21645,21650,21640,21650,39
17/02/2010,09:50:00,21645,21665,21640,21655,47
17/02/2010,09:51:00,21660,21670,21655,21655,57
17/02/2010,09:52:00,21650,21655,21625,21630,50
17/02/2010,09:53:00,21630,21650,21620,21635,55
17/02/2010,09:54:00,21645,21645,21635,21640,17
17/02/2010,09:55:00,21640,21640,21615,21615,33
17/02/2010,09:56:00,21615,21630,21615,21620,38
17/02/2010,09:57:00,21620,21625,21615,21620,19
17/02/2010,09:58:00,21620,21625,21615,21620,8
17/02/2010,09:59:00,21615,21625,21610,21610,13
17/02/2010,10:00:00,21610,21620,21610,21610,25
17/02/2010,10:01:00,21620,21620,21590,21590,61
17/02/2010,10:02:00,21595,21600,21590,21590,21
17/02/2010,10:03:00,21585,21600,21585,21595,14
17/02/2010,10:04:00,21600,21610,21595,21605,32
17/02/2010,10:05:00,21600,21615,21595,21615,33
17/02/2010,10:06:00,21610,21610,21595,21595,17
17/02/2010,10:07:00,21595,21595,21585,21595,32
17/02/2010,10:08:00,21600,21610,21600,21605,24
17/02/2010,10:09:00,21600,21605,21595,21595,20
17/02/2010,10:10:00,21600,21605,21595,21600,7
17/02/2010,10:11:00,21600,21605,21600,21605,12
17/02/2010,10:12:00,21600,21605,21590,21605,31
17/02/2010,10:13:00,21605,21610,21595,21600,7
17/02/2010,10:14:00,21600,21605,21600,21605,19
17/02/2010,10:15:00,21610,21610,21600,21600,16
17/02/2010,10:16:00,21600,21600,21595,21595,9
17/02/2010,10:17:00,21595,21595,21585,21595,51
17/02/2010,10:18:00,21600,21600,21590,21590,9
17/02/2010,10:19:00,21595,21595,21590,21590,2
17/02/2010,10:20:00,21595,21595,21595,21595,5
17/02/2010,10:21:00,21595,21595,21590,21595,16
17/02/2010,10:22:00,21590,21605,21585,21600,43
17/02/2010,10:23:00,21600,21610,21600,21605,24
17/02/2010,10:24:00,21600,21610,21595,21600,49
17/02/2010,10:25:00,21600,21605,21600,21605,17
17/02/2010,10:26:00,21605,21615,21605,21615,29
17/02/2010,10:27:00,21610,21610,21605,21610,14
17/02/2010,10:28:00,21610,21635,21610,21635,48
17/02/2010,10:29:00,21630,21635,21620,21635,27
17/02/2010,10:30:00,21635,21635,21615,21620,30
17/02/2010,10:31:00,21615,21625,21610,21625,20
17/02/2010,10:32:00,21620,21620,21610,21615,4
17/02/2010,10:33:00,21620,21635,21615,21615,33
17/02/2010,10:34:00,21615,21615,21605,21605,14
17/02/2010,10:35:00,21605,21615,21605,21605,20
17/02/2010,10:36:00,21610,21625,21610,21620,35
17/02/2010,10:37:00,21615,21620,21610,21610,32
17/02/2010,10:38:00,21615,21615,21610,21610,13
17/02/2010,10:39:00,21615,21630,21615,21625,32
17/02/2010,10:40:00,21625,21645,21625,21640,44
17/02/2010,10:41:00,21640,21640,21630,21635,42
17/02/2010,10:42:00,21635,21660,21635,21655,94
17/02/2010,10:43:00,21655,21695,21655,21685,313
17/02/2010,10:44:00,21680,21685,21670,21680,71
17/02/2010,10:45:00,21675,21685,21675,21680,58
17/02/2010,10:46:00,21680,21680,21675,21675,24
17/02/2010,10:47:00,21675,21685,21675,21685,24
17/02/2010,10:48:00,21680,21685,21680,21680,12
17/02/2010,10:49:00,21680,21685,21675,21675,26
17/02/2010,10:50:00,21680,21695,21680,21690,39
17/02/2010,10:51:00,21690,21700,21690,21695,78
17/02/2010,10:52:00,21700,21700,21685,21695,34
17/02/2010,10:53:00,21690,21700,21690,21700,25
17/02/2010,10:54:00,21695,21695,21685,21690,24
17/02/2010,10:55:00,21690,21700,21685,21690,31
17/02/2010,10:56:00,21690,21690,21675,21675,54
17/02/2010,10:57:00,21675,21685,21665,21680,36
17/02/2010,10:58:00,21680,21680,21670,21670,16
17/02/2010,10:59:00,21665,21670,21655,21665,35
17/02/2010,11:00:00,21660,21670,21660,21660,8
17/02/2010,11:01:00,21665,21665,21665,21665,2
17/02/2010,11:02:00,21670,21680,21665,21670,21
17/02/2010,11:03:00,21675,21675,21665,21670,23
17/02/2010,11:04:00,21670,21675,21670,21675,6
17/02/2010,11:05:00,21675,21675,21675,21675,1
17/02/2010,11:06:00,21680,21690,21675,21675,20
17/02/2010,11:07:00,21680,21685,21680,21680,9
17/02/2010,11:08:00,21675,21680,21670,21680,11
17/02/2010,11:09:00,21680,21685,21675,21680,10
17/02/2010,11:10:00,21680,21680,21665,21670,27
17/02/2010,11:11:00,21670,21670,21660,21660,24
17/02/2010,11:12:00,21655,21665,21655,21665,9
17/02/2010,11:13:00,21660,21665,21660,21665,3
17/02/2010,11:14:00,21660,21660,21650,21655,20
17/02/2010,11:15:00,21655,21665,21655,21660,18
17/02/2010,11:16:00,21655,21655,21655,21655,6
17/02/2010,11:17:00,21665,21670,21660,21660,12
17/02/2010,11:18:00,21660,21665,21660,21665,5
17/02/2010,11:19:00,21665,21670,21665,21670,8
17/02/2010,11:20:00,21670,21675,21670,21675,4
17/02/2010,11:21:00,21675,21675,21670,21670,6
17/02/2010,11:22:00,21665,21665,21660,21660,10
17/02/2010,11:23:00,21660,21670,21660,21665,9
17/02/2010,11:24:00,21665,21665,21665,21665,3
17/02/2010,11:25:00,21665,21665,21660,21660,18
17/02/2010,11:26:00,21665,21665,21665,21665,3
17/02/2010,11:27:00,21665,21670,21660,21670,21
17/02/2010,11:28:00,21665,21665,21660,21660,5
17/02/2010,11:29:00,21660,21665,21660,21665,7
17/02/2010,11:30:00,21670,21670,21660,21665,13
17/02/2010,11:31:00,21670,21670,21670,21670,1
17/02/2010,11:32:00,21665,21680,21665,21670,21
17/02/2010,11:33:00,21675,21675,21670,21675,8
17/02/2010,11:34:00,21680,21680,21665,21670,34
17/02/2010,11:35:00,21675,21685,21675,21675,17
17/02/2010,11:36:00,21675,21675,21670,21670,3
17/02/2010,11:38:00,21670,21670,21660,21660,9
17/02/2010,11:39:00,21660,21660,21650,21655,17
17/02/2010,11:40:00,21660,21665,21660,21665,7
17/02/2010,11:41:00,21660,21660,21660,21660,2
17/02/2010,11:42:00,21660,21660,21660,21660,3
17/02/2010,11:43:00,21660,21660,21660,21660,3
17/02/2010,11:44:00,21660,21660,21640,21650,37
17/02/2010,11:45:00,21650,21655,21640,21645,22
17/02/2010,11:46:00,21640,21640,21625,21635,46
17/02/2010,11:47:00,21640,21645,21640,21640,24
17/02/2010,11:48:00,21640,21645,21640,21645,4
17/02/2010,11:49:00,21650,21655,21645,21650,21
17/02/2010,11:50:00,21650,21655,21645,21645,38
17/02/2010,11:51:00,21650,21650,21645,21645,2
17/02/2010,11:52:00,21645,21645,21645,21645,2
17/02/2010,11:53:00,21645,21650,21645,21650,2
17/02/2010,11:54:00,21645,21645,21645,21645,4
17/02/2010,11:55:00,21650,21650,21645,21645,8
17/02/2010,11:56:00,21650,21650,21640,21640,11
17/02/2010,11:57:00,21640,21645,21640,21640,14
17/02/2010,11:58:00,21640,21640,21640,21640,3
17/02/2010,11:59:00,21635,21640,21635,21635,8
17/02/2010,12:00:00,21635,21640,21630,21640,18
17/02/2010,12:01:00,21635,21635,21625,21625,17
17/02/2010,12:02:00,21625,21630,21625,21630,12
17/02/2010,12:03:00,21625,21625,21610,21620,24
17/02/2010,12:04:00,21615,21615,21605,21605,6
17/02/2010,12:05:00,21605,21610,21600,21605,20
17/02/2010,12:06:00,21605,21615,21605,21610,15
17/02/2010,12:07:00,21605,21605,21605,21605,7
17/02/2010,12:08:00,21610,21615,21610,21610,16
17/02/2010,12:09:00,21610,21610,21605,21610,5
17/02/2010,12:10:00,21605,21615,21605,21615,4
17/02/2010,12:11:00,21610,21615,21610,21615,7
17/02/2010,12:12:00,21615,21615,21615,21615,8
17/02/2010,12:13:00,21610,21610,21610,21610,2
17/02/2010,12:14:00,21610,21610,21610,21610,3
17/02/2010,12:15:00,21610,21615,21610,21615,6
17/02/2010,12:16:00,21605,21605,21605,21605,10
17/02/2010,12:17:00,21605,21610,21600,21610,40
17/02/2010,12:18:00,21610,21610,21605,21605,2
17/02/2010,12:19:00,21605,21610,21605,21610,3
17/02/2010,12:20:00,21600,21600,21600,21600,2
17/02/2010,12:22:00,21605,21610,21605,21605,3
17/02/2010,12:23:00,21605,21610,21605,21610,2
17/02/2010,12:24:00,21605,21610,21605,21610,9
17/02/2010,12:25:00,21610,21610,21605,21605,6
17/02/2010,12:26:00,21600,21605,21600,21600,7
17/02/2010,12:27:00,21605,21605,21600,21600,4
17/02/2010,12:28:00,21600,21605,21595,21605,12
17/02/2010,12:29:00,21600,21600,21595,21595,5
17/02/2010,12:30:00,21595,21600,21590,21600,7
17/02/2010,12:31:00,21600,21600,21600,21600,6
17/02/2010,12:32:00,21600,21600,21595,21600,7
17/02/2010,12:33:00,21600,21605,21600,21605,7
17/02/2010,12:34:00,21605,21610,21605,21610,10
17/02/2010,12:35:00,21610,21610,21610,21610,12
17/02/2010,12:36:00,21615,21615,21615,21615,23
17/02/2010,12:37:00,21615,21620,21610,21615,16
17/02/2010,12:39:00,21610,21615,21610,21615,5
17/02/2010,12:40:00,21620,21625,21620,21625,55
17/02/2010,12:41:00,21620,21620,21620,21620,5
17/02/2010,12:42:00,21620,21625,21620,21620,6
17/02/2010,12:43:00,21625,21635,21620,21620,19
17/02/2010,12:44:00,21625,21625,21625,21625,2
17/02/2010,12:45:00,21625,21630,21625,21630,9
17/02/2010,12:46:00,21630,21630,21630,21630,1
17/02/2010,12:47:00,21630,21630,21630,21630,3
17/02/2010,12:48:00,21630,21635,21625,21625,6
17/02/2010,12:49:00,21620,21625,21620,21625,6
17/02/2010,12:50:00,21625,21625,21625,21625,3
17/02/2010,12:51:00,21630,21630,21630,21630,2
17/02/2010,12:52:00,21625,21630,21625,21630,3
17/02/2010,12:53:00,21630,21635,21630,21630,11
17/02/2010,12:54:00,21640,21645,21635,21635,15
17/02/2010,12:56:00,21630,21650,21630,21645,74
17/02/2010,12:57:00,21640,21645,21635,21645,14
17/02/2010,12:58:00,21645,21660,21645,21655,18
17/02/2010,12:59:00,21650,21650,21650,21650,14
17/02/2010,13:00:00,21645,21650,21645,21645,8
17/02/2010,13:01:00,21645,21645,21645,21645,25
17/02/2010,13:02:00,21645,21645,21640,21640,5
17/02/2010,13:03:00,21645,21645,21640,21640,3
17/02/2010,13:04:00,21645,21650,21640,21640,15
17/02/2010,13:05:00,21640,21645,21635,21635,6
17/02/2010,13:06:00,21640,21640,21640,21640,2
17/02/2010,13:07:00,21640,21645,21640,21645,5
17/02/2010,13:08:00,21640,21645,21635,21640,431
17/02/2010,13:09:00,21640,21640,21640,21640,2
17/02/2010,13:10:00,21645,21645,21645,21645,2
17/02/2010,13:11:00,21640,21640,21640,21640,2
17/02/2010,13:12:00,21645,21645,21640,21640,4
17/02/2010,13:13:00,21640,21640,21640,21640,1
17/02/2010,13:14:00,21640,21640,21640,21640,1
17/02/2010,13:15:00,21640,21645,21640,21645,5
17/02/2010,13:16:00,21645,21645,21640,21640,8
17/02/2010,13:17:00,21645,21645,21640,21640,7
17/02/2010,13:20:00,21645,21645,21640,21645,11
17/02/2010,13:21:00,21645,21645,21645,21645,6
17/02/2010,13:22:00,21645,21650,21645,21650,6
17/02/2010,13:23:00,21650,21650,21650,21650,5
17/02/2010,13:24:00,21650,21650,21650,21650,1
17/02/2010,13:26:00,21650,21650,21650,21650,7
17/02/2010,13:27:00,21650,21650,21650,21650,7
17/02/2010,13:28:00,21650,21650,21650,21650,2
17/02/2010,13:29:00,21655,21655,21645,21645,4
17/02/2010,13:30:00,21645,21650,21640,21650,9
17/02/2010,13:31:00,21655,21655,21655,21655,5
17/02/2010,13:32:00,21660,21670,21660,21670,16
17/02/2010,13:33:00,21665,21670,21660,21670,20
17/02/2010,13:34:00,21670,21670,21670,21670,3
17/02/2010,13:35:00,21670,21700,21670,21685,55
17/02/2010,13:36:00,21685,21690,21680,21685,34
17/02/2010,13:37:00,21685,21685,21680,21680,8
17/02/2010,13:38:00,21685,21700,21685,21695,21
17/02/2010,13:39:00,21695,21695,21685,21685,19
17/02/2010,13:40:00,21685,21700,21685,21700,15
17/02/2010,13:41:00,21695,21695,21690,21695,10
17/02/2010,13:42:00,21700,21700,21690,21700,5
17/02/2010,13:43:00,21690,21695,21690,21695,3
17/02/2010,13:44:00,21695,21695,21690,21690,4
17/02/2010,13:45:00,21700,21750,21700,21735,242
17/02/2010,13:46:00,21735,21755,21735,21740,124
17/02/2010,13:47:00,21740,21745,21725,21735,83
17/02/2010,13:48:00,21725,21730,21720,21720,57
17/02/2010,13:49:00,21735,21740,21730,21730,25
17/02/2010,13:50:00,21735,21735,21730,21730,9
17/02/2010,13:51:00,21740,21740,21730,21730,7
17/02/2010,13:52:00,21725,21730,21725,21730,7
17/02/2010,13:53:00,21730,21730,21720,21720,9
17/02/2010,13:54:00,21720,21725,21720,21720,22
17/02/2010,13:55:00,21715,21715,21705,21710,30
17/02/2010,13:56:00,21710,21715,21710,21710,9
17/02/2010,13:57:00,21710,21730,21710,21725,30
17/02/2010,13:58:00,21715,21720,21710,21710,18
17/02/2010,13:59:00,21715,21725,21715,21720,11
17/02/2010,14:00:00,21720,21735,21720,21725,27
17/02/2010,14:02:00,21725,21725,21715,21720,19
17/02/2010,14:03:00,21720,21720,21715,21715,2
17/02/2010,14:04:00,21715,21715,21715,21715,2
17/02/2010,14:05:00,21720,21725,21720,21725,27
17/02/2010,14:06:00,21725,21725,21725,21725,3
17/02/2010,14:07:00,21725,21725,21720,21720,4
17/02/2010,14:08:00,21715,21720,21710,21720,11
17/02/2010,14:09:00,21720,21720,21720,21720,1
17/02/2010,14:10:00,21715,21725,21715,21720,15
17/02/2010,14:12:00,21725,21725,21725,21725,1
17/02/2010,14:13:00,21720,21720,21715,21715,2
17/02/2010,14:14:00,21715,21715,21710,21715,10
17/02/2010,14:15:00,21710,21710,21710,21710,14
17/02/2010,14:16:00,21705,21705,21705,21705,7
17/02/2010,14:17:00,21705,21710,21700,21700,23
17/02/2010,14:18:00,21700,21715,21700,21715,362
17/02/2010,14:19:00,21710,21710,21700,21700,6
17/02/2010,14:20:00,21705,21715,21705,21715,14
17/02/2010,14:21:00,21715,21715,21710,21710,6
17/02/2010,14:22:00,21705,21710,21705,21710,6
17/02/2010,14:23:00,21705,21715,21705,21705,9
17/02/2010,14:24:00,21710,21715,21710,21710,4
17/02/2010,14:25:00,21710,21715,21710,21710,10
17/02/2010,14:26:00,21710,21715,21710,21715,9
17/02/2010,14:27:00,21710,21715,21710,21715,6
17/02/2010,14:28:00,21715,21715,21710,21715,10
17/02/2010,14:29:00,21715,21715,21700,21700,21
17/02/2010,14:30:00,21710,21735,21700,21710,59
17/02/2010,14:31:00,21710,21715,21690,21715,55
17/02/2010,14:32:00,21710,21710,21705,21705,5
17/02/2010,14:33:00,21700,21700,21690,21690,22
17/02/2010,14:34:00,21690,21715,21690,21710,41
17/02/2010,14:35:00,21705,21710,21700,21710,7
17/02/2010,14:36:00,21705,21715,21700,21715,10
17/02/2010,14:37:00,21705,21705,21700,21700,17
17/02/2010,14:38:00,21700,21710,21695,21710,28
17/02/2010,14:39:00,21700,21715,21700,21705,27
17/02/2010,14:40:00,21710,21710,21710,21710,2
17/02/2010,14:41:00,21710,21735,21710,21720,56
17/02/2010,14:42:00,21720,21730,21720,21725,11
17/02/2010,14:43:00,21725,21725,21715,21720,15
17/02/2010,14:44:00,21720,21720,21710,21710,16
17/02/2010,14:45:00,21720,21720,21715,21720,5
17/02/2010,14:46:00,21710,21715,21705,21715,23
17/02/2010,14:47:00,21715,21715,21705,21705,21
17/02/2010,14:48:00,21705,21710,21705,21710,11
17/02/2010,14:49:00,21710,21710,21685,21685,133
17/02/2010,14:50:00,21685,21695,21685,21695,26
17/02/2010,14:51:00,21690,21700,21685,21700,16
17/02/2010,14:52:00,21695,21700,21695,21700,15
17/02/2010,14:53:00,21705,21705,21690,21690,14
17/02/2010,14:54:00,21700,21700,21700,21700,8
17/02/2010,14:55:00,21700,21700,21700,21700,10
17/02/2010,14:56:00,21705,21705,21705,21705,2
17/02/2010,14:57:00,21700,21710,21700,21705,115
17/02/2010,14:58:00,21710,21710,21705,21705,12
17/02/2010,14:59:00,21705,21705,21695,21705,12
17/02/2010,15:00:00,21705,21705,21700,21705,603
17/02/2010,15:01:00,21705,21705,21700,21700,4
17/02/2010,15:02:00,21705,21705,21695,21700,16
17/02/2010,15:03:00,21700,21700,21695,21700,5
17/02/2010,15:04:00,21705,21705,21700,21700,4
17/02/2010,15:06:00,21705,21705,21700,21700,9
17/02/2010,15:07:00,21705,21705,21705,21705,3
17/02/2010,15:08:00,21700,21700,21700,21700,4
17/02/2010,15:09:00,21705,21710,21700,21700,6
17/02/2010,15:10:00,21705,21705,21700,21700,3
17/02/2010,15:11:00,21705,21705,21705,21705,5
17/02/2010,15:12:00,21710,21710,21700,21700,5
17/02/2010,15:13:00,21700,21700,21700,21700,3
17/02/2010,15:15:00,21705,21720,21705,21705,19
17/02/2010,15:16:00,21715,21715,21700,21700,10
17/02/2010,15:17:00,21700,21705,21700,21700,8
17/02/2010,15:18:00,21700,21705,21700,21700,9
17/02/2010,15:19:00,21700,21700,21685,21700,25
17/02/2010,15:20:00,21690,21695,21690,21695,7
17/02/2010,15:21:00,21695,21695,21690,21695,6
17/02/2010,15:22:00,21695,21705,21695,21700,19
17/02/2010,15:23:00,21700,21700,21695,21700,9
17/02/2010,15:24:00,21700,21700,21685,21685,29
17/02/2010,15:25:00,21690,21690,21680,21685,17
17/02/2010,15:26:00,21680,21690,21680,21690,15
17/02/2010,15:27:00,21690,21690,21690,21690,2
17/02/2010,15:28:00,21690,21690,21690,21690,7
17/02/2010,15:29:00,21695,21695,21690,21690,2
17/02/2010,15:30:00,21695,21695,21685,21690,52
17/02/2010,15:31:00,21685,21685,21665,21670,90
17/02/2010,15:32:00,21670,21685,21665,21680,36
17/02/2010,15:33:00,21680,21685,21680,21685,17
17/02/2010,15:34:00,21680,21690,21680,21685,30
17/02/2010,15:35:00,21700,21715,21695,21710,60
17/02/2010,15:36:00,21710,21715,21680,21685,36
17/02/2010,15:37:00,21685,21700,21685,21690,21
17/02/2010,15:38:00,21690,21715,21685,21715,31
17/02/2010,15:39:00,21715,21720,21705,21705,30
17/02/2010,15:40:00,21705,21705,21690,21690,31
17/02/2010,15:41:00,21690,21700,21680,21680,34
17/02/2010,15:42:00,21685,21685,21670,21680,39
17/02/2010,15:43:00,21680,21680,21670,21670,19
17/02/2010,15:44:00,21680,21690,21680,21685,17
17/02/2010,15:45:00,21690,21690,21670,21670,26
17/02/2010,15:46:00,21670,21695,21670,21680,38
17/02/2010,15:47:00,21680,21685,21675,21675,8
17/02/2010,15:48:00,21680,21695,21675,21675,14
17/02/2010,15:49:00,21675,21705,21675,21700,31
17/02/2010,15:50:00,21695,21700,21680,21690,52
17/02/2010,15:51:00,21695,21695,21675,21680,39
17/02/2010,15:52:00,21680,21680,21675,21675,6
17/02/2010,15:53:00,21675,21680,21675,21680,4
17/02/2010,15:54:00,21680,21685,21675,21675,11
17/02/2010,15:55:00,21675,21685,21660,21660,54
17/02/2010,15:56:00,21660,21670,21660,21660,27
17/02/2010,15:57:00,21660,21680,21660,21680,23
17/02/2010,15:58:00,21680,21680,21670,21670,19
17/02/2010,15:59:00,21665,21675,21665,21675,12
17/02/2010,16:00:00,21675,21700,21675,21685,61
17/02/2010,16:01:00,21685,21685,21665,21670,50
17/02/2010,16:02:00,21675,21675,21670,21675,18
17/02/2010,16:03:00,21680,21680,21670,21670,16
17/02/2010,16:04:00,21665,21665,21650,21650,94
17/02/2010,16:05:00,21655,21670,21650,21665,60
17/02/2010,16:06:00,21665,21680,21660,21675,41
17/02/2010,16:07:00,21685,21685,21670,21670,19
17/02/2010,16:08:00,21680,21680,21670,21675,17
17/02/2010,16:09:00,21685,21715,21680,21710,92
17/02/2010,16:10:00,21710,21715,21705,21705,59
17/02/2010,16:11:00,21705,21720,21700,21720,31
17/02/2010,16:12:00,21725,21730,21715,21720,57
17/02/2010,16:13:00,21720,21730,21715,21715,26
17/02/2010,16:14:00,21720,21725,21710,21710,21
17/02/2010,16:15:00,21710,21720,21710,21720,23
17/02/2010,16:16:00,21715,21740,21715,21725,38
17/02/2010,16:17:00,21725,21730,21720,21725,51
17/02/2010,16:18:00,21725,21740,21720,21740,25
17/02/2010,16:19:00,21735,21740,21730,21740,35
17/02/2010,16:20:00,21740,21745,21735,21735,51
17/02/2010,16:21:00,21735,21745,21730,21740,13
17/02/2010,16:22:00,21740,21770,21740,21760,130
17/02/2010,16:23:00,21760,21760,21740,21750,56
17/02/2010,16:24:00,21745,21760,21745,21755,19
17/02/2010,16:25:00,21755,21755,21740,21740,17
17/02/2010,16:26:00,21740,21760,21740,21750,30
17/02/2010,16:27:00,21750,21755,21745,21750,21
17/02/2010,16:28:00,21750,21765,21750,21765,18
17/02/2010,16:29:00,21770,21770,21755,21760,44
17/02/2010,16:30:00,21765,21785,21765,21770,120
17/02/2010,16:31:00,21770,21770,21765,21770,22
17/02/2010,16:32:00,21770,21775,21765,21770,17
17/02/2010,16:33:00,21775,21795,21775,21795,89
17/02/2010,16:34:00,21795,21800,21785,21785,76
17/02/2010,16:35:00,21790,21795,21780,21785,35
17/02/2010,16:36:00,21785,21785,21775,21775,133
17/02/2010,16:37:00,21775,21775,21765,21765,23
17/02/2010,16:38:00,21770,21775,21765,21770,18
17/02/2010,16:39:00,21775,21775,21770,21770,26
17/02/2010,16:40:00,21770,21770,21750,21750,58
17/02/2010,16:41:00,21750,21750,21715,21740,182
17/02/2010,16:42:00,21740,21745,21735,21740,51
17/02/2010,16:43:00,21735,21745,21730,21745,61
17/02/2010,16:44:00,21745,21755,21735,21740,60
17/02/2010,16:45:00,21735,21740,21735,21740,15
17/02/2010,16:46:00,21735,21745,21735,21745,46
17/02/2010,16:47:00,21745,21745,21720,21720,32
17/02/2010,16:48:00,21715,21720,21705,21715,74
17/02/2010,16:49:00,21705,21715,21705,21715,19
17/02/2010,16:50:00,21715,21725,21710,21715,19
17/02/2010,16:51:00,21710,21710,21700,21705,56
17/02/2010,16:52:00,21710,21720,21705,21705,34
17/02/2010,16:53:00,21710,21710,21685,21705,83
17/02/2010,16:54:00,21705,21720,21700,21705,27
17/02/2010,16:55:00,21705,21705,21690,21690,51
17/02/2010,16:56:00,21690,21700,21690,21695,30
17/02/2010,16:57:00,21690,21710,21690,21710,35
17/02/2010,16:58:00,21715,21715,21705,21705,42
17/02/2010,16:59:00,21705,21705,21700,21700,25
17/02/2010,17:00:00,21695,21695,21665,21670,144
17/02/2010,17:01:00,21665,21670,21655,21665,70
17/02/2010,17:02:00,21660,21665,21655,21665,40
17/02/2010,17:03:00,21670,21670,21660,21660,45
17/02/2010,17:04:00,21660,21660,21635,21645,120
17/02/2010,17:05:00,21650,21665,21650,21665,41
17/02/2010,17:06:00,21660,21690,21660,21685,83
17/02/2010,17:07:00,21680,21680,21670,21670,39
17/02/2010,17:08:00,21670,21670,21655,21655,57
17/02/2010,17:09:00,21655,21660,21645,21645,50
17/02/2010,17:10:00,21645,21645,21620,21625,266
17/02/2010,17:11:00,21625,21640,21620,21640,174
17/02/2010,17:12:00,21640,21650,21635,21640,53
17/02/2010,17:13:00,21640,21655,21640,21645,32
17/02/2010,17:14:00,21645,21660,21645,21660,49
17/02/2010,17:15:00,21655,21665,21655,21660,41
17/02/2010,17:16:00,21665,21665,21645,21655,44
17/02/2010,17:17:00,21655,21660,21650,21660,37
17/02/2010,17:18:00,21655,21660,21635,21635,52
17/02/2010,17:19:00,21640,21645,21635,21640,41
17/02/2010,17:20:00,21635,21645,21635,21640,38
17/02/2010,17:21:00,21645,21655,21640,21650,52
17/02/2010,17:22:00,21655,21675,21655,21665,96
17/02/2010,17:23:00,21655,21670,21655,21670,25
17/02/2010,17:24:00,21670,21685,21670,21675,52
17/02/2010,17:25:00,21675,21685,21665,21665,32
17/02/2010,17:26:00,21665,21685,21655,21670,123
17/02/2010,17:27:00,21670,21680,21660,21675,140
17/02/2010,17:28:00,21670,21675,21665,21675,46
17/02/2010,17:29:00,21675,21685,21660,21660,199
17/02/2010,17:30:00,21665,21670,21635,21650,106
17/02/2010,17:31:00,21645,21650,21630,21635,64
17/02/2010,17:32:00,21630,21645,21620,21635,103
17/02/2010,17:33:00,21640,21645,21635,21640,45
17/02/2010,17:34:00,21635,21645,21630,21640,41
17/02/2010,17:35:00,21645,21650,21640,21640,46
17/02/2010,17:36:00,21640,21640,21630,21635,37
17/02/2010,17:37:00,21635,21645,21625,21640,37
17/02/2010,17:38:00,21640,21640,21630,21640,69
17/02/2010,17:39:00,21640,21655,21635,21645,58