DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
18/02/2010,09:00:00,21590,21630,21590,21620,199
18/02/2010,09:01:00,21615,21630,21605,21605,167
18/02/2010,09:02:00,21605,21620,21595,21610,89
18/02/2010,09:03:00,21615,21635,21615,21625,100
18/02/2010,09:04:00,21625,21630,21620,21625,46
18/02/2010,09:05:00,21625,21635,21615,21630,55
18/02/2010,09:06:00,21630,21640,21625,21630,55
18/02/2010,09:07:00,21635,21655,21630,21645,60
18/02/2010,09:08:00,21645,21650,21640,21640,21
18/02/2010,09:09:00,21640,21645,21635,21645,24
18/02/2010,09:10:00,21650,21665,21650,21650,49
18/02/2010,09:11:00,21655,21660,21655,21655,19
18/02/2010,09:12:00,21660,21660,21640,21640,54
18/02/2010,09:13:00,21640,21650,21635,21645,21
18/02/2010,09:14:00,21640,21640,21630,21630,17
18/02/2010,09:15:00,21630,21635,21630,21630,22
18/02/2010,09:16:00,21630,21630,21615,21615,24
18/02/2010,09:17:00,21615,21620,21605,21605,26
18/02/2010,09:18:00,21610,21610,21600,21605,21
18/02/2010,09:19:00,21600,21610,21600,21610,37
18/02/2010,09:20:00,21610,21620,21595,21600,59
18/02/2010,09:21:00,21595,21600,21580,21590,51
18/02/2010,09:22:00,21595,21595,21580,21580,49
18/02/2010,09:23:00,21575,21580,21565,21570,46
18/02/2010,09:24:00,21565,21570,21565,21570,27
18/02/2010,09:25:00,21570,21575,21565,21565,26
18/02/2010,09:26:00,21570,21570,21550,21560,27
18/02/2010,09:27:00,21560,21570,21550,21555,52
18/02/2010,09:28:00,21555,21570,21555,21560,29
18/02/2010,09:29:00,21565,21575,21565,21565,35
18/02/2010,09:30:00,21570,21570,21540,21545,75
18/02/2010,09:31:00,21545,21565,21545,21560,57
18/02/2010,09:32:00,21560,21570,21555,21565,42
18/02/2010,09:33:00,21570,21600,21570,21600,62
18/02/2010,09:34:00,21595,21595,21580,21585,74
18/02/2010,09:35:00,21590,21600,21585,21595,34
18/02/2010,09:36:00,21595,21615,21590,21615,54
18/02/2010,09:37:00,21615,21625,21605,21620,52
18/02/2010,09:38:00,21620,21625,21615,21615,24
18/02/2010,09:39:00,21615,21615,21595,21595,55
18/02/2010,09:40:00,21605,21610,21595,21600,18
18/02/2010,09:41:00,21600,21615,21600,21605,39
18/02/2010,09:42:00,21615,21620,21615,21620,12
18/02/2010,09:43:00,21615,21640,21615,21630,49
18/02/2010,09:44:00,21625,21635,21625,21625,23
18/02/2010,09:45:00,21635,21645,21635,21640,24
18/02/2010,09:46:00,21645,21655,21640,21640,44
18/02/2010,09:47:00,21640,21640,21635,21640,12
18/02/2010,09:48:00,21630,21640,21630,21640,8
18/02/2010,09:49:00,21635,21650,21630,21650,30
18/02/2010,09:50:00,21650,21650,21645,21650,15
18/02/2010,09:51:00,21650,21675,21645,21665,71
18/02/2010,09:52:00,21665,21670,21665,21670,14
18/02/2010,09:53:00,21670,21675,21655,21660,36
18/02/2010,09:54:00,21655,21655,21620,21635,89
18/02/2010,09:55:00,21635,21640,21635,21640,23
18/02/2010,09:56:00,21640,21640,21635,21635,9
18/02/2010,09:57:00,21630,21630,21625,21630,10
18/02/2010,09:58:00,21635,21640,21630,21630,10
18/02/2010,09:59:00,21635,21640,21625,21640,34
18/02/2010,10:00:00,21640,21640,21630,21635,33
18/02/2010,10:01:00,21635,21635,21605,21605,59
18/02/2010,10:02:00,21605,21620,21605,21610,40
18/02/2010,10:03:00,21610,21615,21605,21605,18
18/02/2010,10:04:00,21605,21615,21590,21600,68
18/02/2010,10:05:00,21600,21605,21600,21600,21
18/02/2010,10:06:00,21605,21615,21605,21605,26
18/02/2010,10:07:00,21615,21630,21610,21615,44
18/02/2010,10:08:00,21620,21620,21615,21620,9
18/02/2010,10:09:00,21625,21630,21620,21630,48
18/02/2010,10:10:00,21630,21635,21625,21630,9
18/02/2010,10:11:00,21630,21640,21630,21635,19
18/02/2010,10:12:00,21640,21640,21630,21630,14
18/02/2010,10:13:00,21635,21640,21635,21640,2
18/02/2010,10:14:00,21635,21635,21615,21615,21
18/02/2010,10:15:00,21615,21615,21575,21580,87
18/02/2010,10:16:00,21580,21590,21565,21590,52
18/02/2010,10:17:00,21590,21605,21590,21590,24
18/02/2010,10:18:00,21595,21605,21595,21600,23
18/02/2010,10:19:00,21595,21595,21590,21590,12
18/02/2010,10:20:00,21595,21595,21595,21595,2
18/02/2010,10:21:00,21595,21610,21595,21610,31
18/02/2010,10:22:00,21610,21625,21610,21615,24
18/02/2010,10:23:00,21615,21620,21615,21620,3
18/02/2010,10:24:00,21610,21620,21605,21620,16
18/02/2010,10:25:00,21620,21630,21605,21610,41
18/02/2010,10:26:00,21610,21610,21595,21605,27
18/02/2010,10:27:00,21610,21615,21610,21610,16
18/02/2010,10:28:00,21610,21615,21610,21610,12
18/02/2010,10:29:00,21610,21610,21600,21610,20
18/02/2010,10:30:00,21610,21615,21595,21610,55
18/02/2010,10:31:00,21615,21615,21610,21615,21
18/02/2010,10:32:00,21610,21615,21605,21615,14
18/02/2010,10:33:00,21615,21625,21615,21625,30
18/02/2010,10:34:00,21625,21650,21625,21650,73
18/02/2010,10:35:00,21650,21660,21645,21650,43
18/02/2010,10:36:00,21655,21670,21655,21665,24
18/02/2010,10:37:00,21665,21680,21660,21675,83
18/02/2010,10:38:00,21680,21685,21670,21675,39
18/02/2010,10:39:00,21675,21675,21655,21655,38
18/02/2010,10:40:00,21660,21665,21655,21655,20
18/02/2010,10:41:00,21660,21665,21650,21655,23
18/02/2010,10:42:00,21660,21660,21655,21660,20
18/02/2010,10:43:00,21660,21660,21660,21660,2
18/02/2010,10:44:00,21660,21675,21655,21665,29
18/02/2010,10:45:00,21670,21670,21660,21660,15
18/02/2010,10:46:00,21660,21665,21660,21660,9
18/02/2010,10:47:00,21660,21690,21660,21690,62
18/02/2010,10:48:00,21690,21695,21690,21690,51
18/02/2010,10:49:00,21690,21695,21685,21690,38
18/02/2010,10:50:00,21695,21695,21685,21685,14
18/02/2010,10:51:00,21690,21695,21690,21695,50
18/02/2010,10:52:00,21695,21710,21695,21695,51
18/02/2010,10:53:00,21700,21705,21700,21700,18
18/02/2010,10:54:00,21700,21700,21690,21690,17
18/02/2010,10:55:00,21685,21695,21685,21695,16
18/02/2010,10:56:00,21690,21700,21675,21675,45
18/02/2010,10:57:00,21675,21685,21675,21675,8
18/02/2010,10:58:00,21675,21680,21670,21670,18
18/02/2010,10:59:00,21670,21680,21670,21675,23
18/02/2010,11:00:00,21675,21690,21675,21690,15
18/02/2010,11:01:00,21690,21690,21685,21690,6
18/02/2010,11:02:00,21690,21695,21685,21695,17
18/02/2010,11:03:00,21695,21700,21685,21695,17
18/02/2010,11:04:00,21700,21710,21695,21695,18
18/02/2010,11:05:00,21695,21695,21675,21685,22
18/02/2010,11:06:00,21690,21705,21690,21700,27
18/02/2010,11:07:00,21695,21695,21685,21685,10
18/02/2010,11:08:00,21685,21690,21680,21690,16
18/02/2010,11:09:00,21685,21690,21685,21690,3
18/02/2010,11:10:00,21695,21695,21685,21685,16
18/02/2010,11:12:00,21685,21685,21670,21670,25
18/02/2010,11:13:00,21670,21680,21665,21675,22
18/02/2010,11:14:00,21675,21685,21660,21660,16
18/02/2010,11:15:00,21665,21690,21660,21690,55
18/02/2010,11:16:00,21695,21720,21695,21710,86
18/02/2010,11:17:00,21710,21720,21710,21715,28
18/02/2010,11:18:00,21720,21725,21710,21720,28
18/02/2010,11:19:00,21715,21735,21715,21730,25
18/02/2010,11:20:00,21725,21755,21715,21745,100
18/02/2010,11:21:00,21740,21740,21720,21725,19
18/02/2010,11:22:00,21730,21735,21730,21735,11
18/02/2010,11:23:00,21735,21735,21730,21730,19
18/02/2010,11:24:00,21730,21730,21720,21725,24
18/02/2010,11:25:00,21720,21740,21720,21740,47
18/02/2010,11:26:00,21735,21745,21730,21730,23
18/02/2010,11:27:00,21730,21735,21715,21715,32
18/02/2010,11:28:00,21710,21720,21705,21715,30
18/02/2010,11:29:00,21715,21720,21710,21720,12
18/02/2010,11:30:00,21720,21730,21720,21730,21
18/02/2010,11:31:00,21730,21735,21730,21735,6
18/02/2010,11:32:00,21735,21740,21735,21740,9
18/02/2010,11:33:00,21735,21740,21735,21740,4
18/02/2010,11:34:00,21735,21740,21725,21730,11
18/02/2010,11:35:00,21725,21730,21725,21725,8
18/02/2010,11:36:00,21730,21730,21725,21730,11
18/02/2010,11:37:00,21730,21730,21720,21725,9
18/02/2010,11:38:00,21725,21735,21725,21735,7
18/02/2010,11:39:00,21730,21730,21730,21730,1
18/02/2010,11:40:00,21730,21740,21730,21735,16
18/02/2010,11:41:00,21730,21735,21725,21730,11
18/02/2010,11:42:00,21735,21735,21730,21730,12
18/02/2010,11:43:00,21735,21735,21735,21735,13
18/02/2010,11:44:00,21730,21730,21720,21730,23
18/02/2010,11:45:00,21730,21730,21725,21730,5
18/02/2010,11:46:00,21720,21730,21715,21715,30
18/02/2010,11:47:00,21715,21715,21705,21705,14
18/02/2010,11:48:00,21715,21715,21710,21710,3
18/02/2010,11:49:00,21705,21710,21705,21705,11
18/02/2010,11:50:00,21705,21715,21700,21715,8
18/02/2010,11:51:00,21710,21710,21710,21710,2
18/02/2010,11:52:00,21710,21710,21705,21705,17
18/02/2010,11:53:00,21710,21710,21710,21710,4
18/02/2010,11:54:00,21710,21720,21710,21715,22
18/02/2010,11:55:00,21715,21715,21705,21710,28
18/02/2010,11:56:00,21715,21715,21715,21715,5
18/02/2010,11:57:00,21715,21715,21710,21710,3
18/02/2010,11:58:00,21705,21705,21705,21705,2
18/02/2010,11:59:00,21700,21700,21690,21695,24
18/02/2010,12:00:00,21695,21700,21690,21690,28
18/02/2010,12:01:00,21695,21695,21690,21690,14
18/02/2010,12:02:00,21690,21690,21685,21685,31
18/02/2010,12:03:00,21690,21690,21685,21690,8
18/02/2010,12:04:00,21690,21695,21690,21695,2
18/02/2010,12:05:00,21685,21685,21685,21685,1
18/02/2010,12:06:00,21680,21685,21680,21680,19
18/02/2010,12:07:00,21680,21680,21675,21675,10
18/02/2010,12:08:00,21680,21685,21680,21685,16
18/02/2010,12:09:00,21690,21690,21680,21685,307
18/02/2010,12:10:00,21680,21680,21675,21675,11
18/02/2010,12:11:00,21680,21690,21675,21675,22
18/02/2010,12:12:00,21675,21680,21670,21680,24
18/02/2010,12:13:00,21675,21680,21675,21680,6
18/02/2010,12:14:00,21680,21685,21680,21685,9
18/02/2010,12:15:00,21685,21690,21680,21685,13
18/02/2010,12:16:00,21680,21680,21680,21680,1
18/02/2010,12:17:00,21680,21680,21680,21680,21
18/02/2010,12:18:00,21675,21680,21675,21680,14
18/02/2010,12:19:00,21675,21680,21670,21670,8
18/02/2010,12:20:00,21670,21675,21670,21675,8
18/02/2010,12:21:00,21665,21665,21665,21665,11
18/02/2010,12:22:00,21665,21670,21665,21670,10
18/02/2010,12:23:00,21665,21665,21665,21665,5
18/02/2010,12:24:00,21665,21675,21665,21675,6
18/02/2010,12:25:00,21670,21675,21670,21670,5
18/02/2010,12:26:00,21665,21670,21665,21670,14
18/02/2010,12:27:00,21665,21665,21665,21665,4
18/02/2010,12:28:00,21665,21665,21660,21660,16
18/02/2010,12:29:00,21665,21665,21665,21665,4
18/02/2010,12:30:00,21665,21665,21665,21665,3
18/02/2010,12:31:00,21665,21670,21665,21670,2
18/02/2010,12:32:00,21665,21675,21665,21675,8
18/02/2010,12:33:00,21675,21685,21670,21685,12
18/02/2010,12:34:00,21680,21685,21680,21685,4
18/02/2010,12:35:00,21685,21685,21685,21685,8
18/02/2010,12:36:00,21680,21685,21680,21685,8
18/02/2010,12:37:00,21690,21700,21690,21695,32
18/02/2010,12:38:00,21695,21695,21685,21685,22
18/02/2010,12:39:00,21680,21680,21675,21675,10
18/02/2010,12:40:00,21675,21675,21660,21665,28
18/02/2010,12:41:00,21665,21680,21665,21680,16
18/02/2010,12:42:00,21675,21675,21665,21670,17
18/02/2010,12:43:00,21670,21670,21665,21665,4
18/02/2010,12:44:00,21670,21670,21660,21660,7
18/02/2010,12:45:00,21675,21675,21670,21675,9
18/02/2010,12:46:00,21675,21675,21675,21675,3
18/02/2010,12:47:00,21670,21680,21670,21670,5
18/02/2010,12:48:00,21675,21680,21675,21680,7
18/02/2010,12:50:00,21680,21680,21675,21675,9
18/02/2010,12:51:00,21675,21675,21675,21675,1
18/02/2010,12:52:00,21665,21665,21665,21665,1
18/02/2010,12:53:00,21670,21675,21670,21675,4
18/02/2010,12:54:00,21675,21680,21675,21675,6
18/02/2010,12:56:00,21685,21685,21685,21685,2
18/02/2010,12:57:00,21685,21685,21680,21685,5
18/02/2010,12:58:00,21685,21690,21685,21690,6
18/02/2010,12:59:00,21685,21695,21685,21695,5
18/02/2010,13:00:00,21685,21695,21680,21685,11
18/02/2010,13:01:00,21685,21685,21685,21685,13
18/02/2010,13:02:00,21685,21685,21685,21685,5
18/02/2010,13:04:00,21685,21685,21685,21685,1
18/02/2010,13:05:00,21680,21680,21680,21680,2
18/02/2010,13:06:00,21685,21685,21685,21685,6
18/02/2010,13:07:00,21685,21685,21675,21675,22
18/02/2010,13:08:00,21680,21680,21675,21675,6
18/02/2010,13:09:00,21680,21680,21680,21680,2
18/02/2010,13:10:00,21675,21675,21670,21670,12
18/02/2010,13:11:00,21670,21680,21670,21680,11
18/02/2010,13:12:00,21680,21680,21680,21680,2
18/02/2010,13:14:00,21680,21690,21680,21690,21
18/02/2010,13:15:00,21690,21690,21690,21690,1
18/02/2010,13:16:00,21690,21710,21685,21685,63
18/02/2010,13:17:00,21685,21685,21670,21675,15
18/02/2010,13:18:00,21675,21695,21675,21680,35
18/02/2010,13:19:00,21680,21685,21675,21685,4
18/02/2010,13:20:00,21680,21680,21675,21675,2
18/02/2010,13:21:00,21685,21685,21685,21685,1
18/02/2010,13:22:00,21675,21675,21675,21675,1
18/02/2010,13:23:00,21685,21685,21685,21685,3
18/02/2010,13:24:00,21690,21690,21690,21690,2
18/02/2010,13:25:00,21685,21685,21685,21685,1
18/02/2010,13:27:00,21685,21695,21685,21695,14
18/02/2010,13:28:00,21700,21700,21685,21695,19
18/02/2010,13:29:00,21690,21695,21685,21685,6
18/02/2010,13:30:00,21685,21690,21685,21685,3
18/02/2010,13:31:00,21690,21690,21690,21690,2
18/02/2010,13:32:00,21685,21685,21675,21685,18
18/02/2010,13:33:00,21680,21685,21680,21685,5
18/02/2010,13:34:00,21690,21690,21680,21685,7
18/02/2010,13:35:00,21685,21690,21685,21690,3
18/02/2010,13:36:00,21685,21690,21685,21690,17
18/02/2010,13:37:00,21690,21690,21690,21690,3
18/02/2010,13:38:00,21690,21690,21680,21680,18
18/02/2010,13:40:00,21685,21685,21680,21680,2
18/02/2010,13:41:00,21680,21680,21670,21680,9
18/02/2010,13:42:00,21675,21675,21660,21665,25
18/02/2010,13:43:00,21670,21670,21670,21670,1
18/02/2010,13:44:00,21660,21665,21660,21665,15
18/02/2010,13:45:00,21670,21670,21665,21670,4
18/02/2010,13:46:00,21670,21670,21665,21670,8
18/02/2010,13:49:00,21670,21670,21670,21670,2
18/02/2010,13:50:00,21670,21670,21665,21665,8
18/02/2010,13:51:00,21670,21670,21670,21670,10
18/02/2010,13:52:00,21675,21675,21675,21675,1
18/02/2010,13:53:00,21670,21670,21660,21670,15
18/02/2010,13:55:00,21670,21670,21665,21670,7
18/02/2010,13:56:00,21675,21675,21665,21665,11
18/02/2010,13:57:00,21670,21670,21670,21670,2
18/02/2010,13:58:00,21670,21670,21665,21665,4
18/02/2010,13:59:00,21670,21670,21670,21670,1
18/02/2010,14:00:00,21670,21670,21665,21665,3
18/02/2010,14:01:00,21670,21670,21670,21670,2
18/02/2010,14:02:00,21670,21670,21665,21665,5
18/02/2010,14:03:00,21665,21670,21660,21670,12
18/02/2010,14:04:00,21670,21670,21670,21670,4
18/02/2010,14:05:00,21670,21670,21670,21670,1
18/02/2010,14:06:00,21670,21670,21670,21670,9
18/02/2010,14:07:00,21670,21670,21670,21670,1
18/02/2010,14:08:00,21675,21680,21670,21675,16
18/02/2010,14:11:00,21675,21675,21675,21675,3
18/02/2010,14:12:00,21675,21680,21675,21675,6
18/02/2010,14:13:00,21675,21680,21675,21675,3
18/02/2010,14:14:00,21675,21675,21675,21675,1
18/02/2010,14:15:00,21675,21675,21670,21675,4
18/02/2010,14:16:00,21675,21680,21675,21680,8
18/02/2010,14:18:00,21680,21680,21680,21680,2
18/02/2010,14:19:00,21680,21685,21680,21685,384
18/02/2010,14:20:00,21680,21680,21675,21675,12
18/02/2010,14:21:00,21675,21675,21670,21675,11
18/02/2010,14:22:00,21675,21680,21670,21680,6
18/02/2010,14:23:00,21675,21680,21675,21675,4
18/02/2010,14:24:00,21680,21685,21680,21680,4
18/02/2010,14:25:00,21680,21680,21680,21680,4
18/02/2010,14:26:00,21680,21680,21675,21675,13
18/02/2010,14:27:00,21675,21675,21670,21675,4
18/02/2010,14:28:00,21670,21675,21670,21670,15
18/02/2010,14:29:00,21675,21685,21675,21685,20
18/02/2010,14:30:00,21675,21675,21610,21620,185
18/02/2010,14:31:00,21620,21645,21615,21635,46
18/02/2010,14:32:00,21630,21635,21615,21615,34
18/02/2010,14:33:00,21610,21610,21600,21610,35
18/02/2010,14:34:00,21610,21610,21595,21600,41
18/02/2010,14:35:00,21605,21625,21600,21615,61
18/02/2010,14:36:00,21615,21630,21610,21625,26
18/02/2010,14:37:00,21620,21620,21600,21605,54
18/02/2010,14:38:00,21605,21610,21605,21605,14
18/02/2010,14:39:00,21605,21610,21600,21605,7
18/02/2010,14:40:00,21605,21605,21600,21605,19
18/02/2010,14:41:00,21605,21615,21605,21610,20
18/02/2010,14:42:00,21605,21610,21605,21605,17
18/02/2010,14:43:00,21610,21610,21600,21600,5
18/02/2010,14:44:00,21600,21605,21585,21585,50
18/02/2010,14:45:00,21585,21600,21585,21590,40
18/02/2010,14:46:00,21590,21600,21585,21595,19
18/02/2010,14:47:00,21590,21595,21565,21575,84
18/02/2010,14:48:00,21575,21585,21570,21575,57
18/02/2010,14:49:00,21575,21575,21550,21560,71
18/02/2010,14:50:00,21555,21570,21550,21555,51
18/02/2010,14:51:00,21555,21575,21555,21560,30
18/02/2010,14:52:00,21560,21575,21560,21575,19
18/02/2010,14:53:00,21570,21570,21555,21560,23
18/02/2010,14:54:00,21560,21575,21560,21575,40
18/02/2010,14:55:00,21580,21580,21560,21560,15
18/02/2010,14:56:00,21565,21570,21565,21565,30
18/02/2010,14:57:00,21570,21580,21565,21565,87
18/02/2010,14:58:00,21565,21570,21560,21565,34
18/02/2010,14:59:00,21560,21565,21560,21560,14
18/02/2010,15:00:00,21570,21575,21570,21575,9
18/02/2010,15:01:00,21570,21580,21570,21570,13
18/02/2010,15:02:00,21570,21570,21550,21550,30
18/02/2010,15:03:00,21555,21560,21545,21555,30
18/02/2010,15:04:00,21560,21560,21555,21560,8
18/02/2010,15:05:00,21560,21570,21560,21570,19
18/02/2010,15:06:00,21570,21570,21565,21570,12
18/02/2010,15:07:00,21570,21580,21570,21575,14
18/02/2010,15:08:00,21575,21575,21565,21575,4
18/02/2010,15:09:00,21570,21580,21570,21575,11
18/02/2010,15:10:00,21575,21575,21555,21555,21
18/02/2010,15:11:00,21555,21560,21545,21550,46
18/02/2010,15:12:00,21550,21575,21550,21570,26
18/02/2010,15:13:00,21570,21570,21570,21570,2
18/02/2010,15:14:00,21570,21575,21555,21555,24
18/02/2010,15:15:00,21560,21565,21555,21555,7
18/02/2010,15:16:00,21555,21565,21555,21565,18
18/02/2010,15:17:00,21565,21565,21555,21555,13
18/02/2010,15:18:00,21555,21565,21550,21565,13
18/02/2010,15:19:00,21565,21565,21560,21560,4
18/02/2010,15:20:00,21560,21580,21560,21575,43
18/02/2010,15:21:00,21575,21575,21570,21570,6
18/02/2010,15:22:00,21575,21575,21570,21570,12
18/02/2010,15:23:00,21575,21595,21575,21595,27
18/02/2010,15:24:00,21590,21610,21590,21605,33
18/02/2010,15:25:00,21600,21600,21595,21600,19
18/02/2010,15:26:00,21600,21605,21595,21605,27
18/02/2010,15:27:00,21600,21605,21600,21605,9
18/02/2010,15:28:00,21595,21610,21595,21610,9
18/02/2010,15:29:00,21610,21615,21610,21615,29
18/02/2010,15:30:00,21610,21615,21600,21615,29
18/02/2010,15:31:00,21610,21615,21595,21615,39
18/02/2010,15:32:00,21615,21625,21610,21615,41
18/02/2010,15:33:00,21610,21615,21590,21605,39
18/02/2010,15:34:00,21605,21620,21605,21610,19
18/02/2010,15:35:00,21620,21665,21620,21655,99
18/02/2010,15:36:00,21655,21665,21640,21645,55
18/02/2010,15:37:00,21645,21655,21640,21650,43
18/02/2010,15:38:00,21655,21660,21640,21655,45
18/02/2010,15:39:00,21650,21650,21630,21630,56
18/02/2010,15:40:00,21635,21660,21630,21660,41
18/02/2010,15:41:00,21655,21665,21650,21650,39
18/02/2010,15:42:00,21645,21645,21635,21645,42
18/02/2010,15:43:00,21635,21655,21625,21635,29
18/02/2010,15:44:00,21635,21645,21630,21635,32
18/02/2010,15:45:00,21640,21660,21640,21645,26
18/02/2010,15:46:00,21640,21645,21640,21640,16
18/02/2010,15:47:00,21635,21645,21625,21645,18
18/02/2010,15:48:00,21645,21645,21640,21645,3
18/02/2010,15:49:00,21645,21665,21645,21665,30
18/02/2010,15:50:00,21660,21695,21660,21675,102
18/02/2010,15:51:00,21670,21700,21670,21700,40
18/02/2010,15:52:00,21695,21725,21695,21710,74
18/02/2010,15:53:00,21710,21715,21700,21710,36
18/02/2010,15:54:00,21705,21705,21690,21700,57
18/02/2010,15:55:00,21705,21715,21695,21705,44
18/02/2010,15:56:00,21700,21700,21680,21690,79
18/02/2010,15:57:00,21690,21705,21690,21700,78
18/02/2010,15:58:00,21705,21710,21700,21700,31
18/02/2010,15:59:00,21705,21705,21690,21695,21
18/02/2010,16:00:00,21705,21705,21665,21690,126
18/02/2010,16:01:00,21690,21695,21680,21695,24
18/02/2010,16:02:00,21695,21730,21690,21715,78
18/02/2010,16:03:00,21715,21725,21715,21720,34
18/02/2010,16:04:00,21720,21730,21695,21705,69
18/02/2010,16:05:00,21700,21715,21700,21715,41
18/02/2010,16:06:00,21715,21715,21690,21700,24
18/02/2010,16:07:00,21690,21700,21680,21685,34
18/02/2010,16:08:00,21690,21705,21690,21700,37
18/02/2010,16:09:00,21705,21710,21695,21700,37
18/02/2010,16:10:00,21695,21705,21695,21700,21
18/02/2010,16:11:00,21705,21710,21705,21705,31
18/02/2010,16:12:00,21700,21710,21695,21705,24
18/02/2010,16:13:00,21700,21715,21700,21700,39
18/02/2010,16:14:00,21705,21730,21705,21705,104
18/02/2010,16:15:00,21710,21725,21705,21705,203
18/02/2010,16:16:00,21705,21715,21700,21715,41
18/02/2010,16:17:00,21710,21710,21685,21700,34
18/02/2010,16:18:00,21700,21700,21685,21695,25
18/02/2010,16:19:00,21690,21690,21680,21690,27
18/02/2010,16:20:00,21685,21685,21675,21675,24
18/02/2010,16:21:00,21675,21675,21655,21660,39
18/02/2010,16:22:00,21665,21665,21655,21655,180
18/02/2010,16:23:00,21665,21670,21655,21655,30
18/02/2010,16:24:00,21650,21655,21645,21650,32
18/02/2010,16:25:00,21650,21660,21650,21660,19
18/02/2010,16:26:00,21655,21660,21640,21650,46
18/02/2010,16:27:00,21655,21660,21650,21660,23
18/02/2010,16:28:00,21660,21660,21650,21650,15
18/02/2010,16:29:00,21645,21650,21640,21650,38
18/02/2010,16:30:00,21650,21655,21625,21625,55
18/02/2010,16:31:00,21635,21635,21595,21595,80
18/02/2010,16:32:00,21600,21630,21585,21620,86
18/02/2010,16:33:00,21625,21625,21615,21625,22
18/02/2010,16:34:00,21620,21630,21620,21630,13
18/02/2010,16:35:00,21630,21650,21630,21635,56
18/02/2010,16:36:00,21640,21645,21635,21645,39
18/02/2010,16:37:00,21650,21660,21645,21650,40
18/02/2010,16:38:00,21655,21670,21650,21660,31
18/02/2010,16:39:00,21660,21680,21660,21670,20
18/02/2010,16:40:00,21675,21675,21665,21665,11
18/02/2010,16:41:00,21665,21675,21660,21675,18
18/02/2010,16:42:00,21670,21670,21670,21670,5
18/02/2010,16:43:00,21670,21680,21670,21680,10
18/02/2010,16:44:00,21675,21695,21675,21685,23
18/02/2010,16:45:00,21690,21690,21675,21675,32
18/02/2010,16:46:00,21675,21685,21675,21685,26
18/02/2010,16:47:00,21685,21685,21675,21675,14
18/02/2010,16:48:00,21670,21670,21665,21665,21
18/02/2010,16:49:00,21670,21680,21670,21670,31
18/02/2010,16:50:00,21670,21670,21665,21670,47
18/02/2010,16:51:00,21675,21680,21665,21670,18
18/02/2010,16:52:00,21675,21680,21670,21670,8
18/02/2010,16:53:00,21675,21675,21660,21665,26
18/02/2010,16:54:00,21665,21675,21665,21670,8
18/02/2010,16:55:00,21675,21705,21675,21685,113
18/02/2010,16:56:00,21685,21690,21680,21685,31
18/02/2010,16:57:00,21685,21695,21685,21695,20
18/02/2010,16:58:00,21695,21700,21690,21700,19
18/02/2010,16:59:00,21695,21700,21680,21680,33
18/02/2010,17:00:00,21685,21685,21675,21675,47
18/02/2010,17:01:00,21675,21675,21665,21670,34
18/02/2010,17:02:00,21675,21680,21675,21680,16
18/02/2010,17:03:00,21680,21680,21660,21670,56
18/02/2010,17:04:00,21670,21675,21665,21670,141
18/02/2010,17:05:00,21670,21670,21655,21655,85
18/02/2010,17:06:00,21660,21665,21645,21660,77
18/02/2010,17:07:00,21665,21670,21660,21660,38
18/02/2010,17:08:00,21660,21660,21650,21650,41
18/02/2010,17:09:00,21655,21660,21650,21655,28
18/02/2010,17:10:00,21660,21660,21650,21660,6
18/02/2010,17:11:00,21660,21675,21660,21675,68
18/02/2010,17:12:00,21675,21700,21675,21695,61
18/02/2010,17:13:00,21700,21705,21690,21695,62
18/02/2010,17:14:00,21695,21700,21690,21695,32
18/02/2010,17:15:00,21690,21695,21690,21695,13
18/02/2010,17:16:00,21695,21695,21690,21695,27
18/02/2010,17:17:00,21695,21695,21685,21690,27
18/02/2010,17:18:00,21690,21690,21675,21675,29
18/02/2010,17:19:00,21680,21680,21675,21675,19
18/02/2010,17:20:00,21675,21685,21675,21685,17
18/02/2010,17:21:00,21685,21695,21685,21690,21
18/02/2010,17:22:00,21690,21695,21685,21695,39
18/02/2010,17:23:00,21700,21720,21695,21720,130
18/02/2010,17:24:00,21720,21735,21715,21730,113
18/02/2010,17:25:00,21725,21730,21715,21720,80
18/02/2010,17:26:00,21715,21725,21710,21710,73
18/02/2010,17:27:00,21710,21720,21700,21700,76
18/02/2010,17:28:00,21700,21715,21700,21710,44
18/02/2010,17:29:00,21710,21710,21690,21700,69
18/02/2010,17:30:00,21695,21695,21670,21685,59
18/02/2010,17:31:00,21680,21680,21660,21660,33
18/02/2010,17:32:00,21660,21675,21655,21675,40
18/02/2010,17:33:00,21670,21680,21670,21675,10
18/02/2010,17:34:00,21670,21680,21670,21670,36
18/02/2010,17:35:00,21680,21690,21675,21675,25
18/02/2010,17:36:00,21680,21680,21675,21680,16
18/02/2010,17:37:00,21675,21680,21660,21665,33
18/02/2010,17:38:00,21665,21665,21650,21660,38
18/02/2010,17:39:00,21665,21665,21650,21665,42