DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
19/02/2010,09:00:00,21465,21510,21430,21440,236
19/02/2010,09:01:00,21445,21455,21430,21450,122
19/02/2010,09:02:00,21445,21445,21410,21415,110
19/02/2010,09:03:00,21415,21415,21380,21405,191
19/02/2010,09:04:00,21410,21435,21400,21435,55
19/02/2010,09:05:00,21435,21445,21420,21445,60
19/02/2010,09:06:00,21440,21445,21420,21430,216
19/02/2010,09:07:00,21430,21440,21430,21440,77
19/02/2010,09:08:00,21435,21440,21410,21440,264
19/02/2010,09:09:00,21430,21450,21430,21440,58
19/02/2010,09:10:00,21445,21465,21445,21465,72
19/02/2010,09:11:00,21465,21495,21465,21485,98
19/02/2010,09:12:00,21485,21490,21475,21485,45
19/02/2010,09:13:00,21480,21490,21470,21490,60
19/02/2010,09:14:00,21485,21490,21475,21485,56
19/02/2010,09:15:00,21480,21480,21470,21475,36
19/02/2010,09:16:00,21470,21490,21465,21475,39
19/02/2010,09:17:00,21475,21480,21460,21470,48
19/02/2010,09:18:00,21460,21465,21460,21465,17
19/02/2010,09:19:00,21465,21495,21465,21485,63
19/02/2010,09:20:00,21480,21485,21470,21480,41
19/02/2010,09:21:00,21485,21490,21480,21485,23
19/02/2010,09:22:00,21490,21510,21485,21500,85
19/02/2010,09:23:00,21495,21510,21490,21500,50
19/02/2010,09:24:00,21505,21520,21495,21500,79
19/02/2010,09:25:00,21500,21505,21490,21490,28
19/02/2010,09:26:00,21490,21495,21485,21490,18
19/02/2010,09:27:00,21495,21500,21485,21490,34
19/02/2010,09:28:00,21495,21505,21495,21500,55
19/02/2010,09:29:00,21500,21510,21500,21510,19
19/02/2010,09:30:00,21500,21500,21490,21500,63
19/02/2010,09:31:00,21500,21505,21495,21500,46
19/02/2010,09:32:00,21505,21525,21505,21520,39
19/02/2010,09:33:00,21520,21525,21510,21520,47
19/02/2010,09:34:00,21525,21525,21500,21505,55
19/02/2010,09:35:00,21500,21505,21495,21500,31
19/02/2010,09:36:00,21495,21495,21485,21485,24
19/02/2010,09:37:00,21485,21500,21485,21495,30
19/02/2010,09:38:00,21500,21505,21500,21505,28
19/02/2010,09:39:00,21500,21510,21500,21505,44
19/02/2010,09:40:00,21505,21510,21500,21510,51
19/02/2010,09:41:00,21505,21515,21505,21515,14
19/02/2010,09:42:00,21515,21515,21505,21515,17
19/02/2010,09:43:00,21520,21520,21510,21520,11
19/02/2010,09:44:00,21515,21520,21515,21520,10
19/02/2010,09:45:00,21520,21545,21520,21535,97
19/02/2010,09:46:00,21540,21575,21540,21575,123
19/02/2010,09:47:00,21570,21585,21570,21585,82
19/02/2010,09:48:00,21580,21605,21580,21600,86
19/02/2010,09:49:00,21600,21610,21595,21605,80
19/02/2010,09:50:00,21605,21605,21595,21605,42
19/02/2010,09:51:00,21605,21620,21605,21620,47
19/02/2010,09:52:00,21615,21620,21615,21620,29
19/02/2010,09:53:00,21610,21620,21595,21595,60
19/02/2010,09:54:00,21595,21595,21585,21585,27
19/02/2010,09:55:00,21580,21595,21580,21590,65
19/02/2010,09:56:00,21590,21600,21585,21585,34
19/02/2010,09:57:00,21590,21590,21580,21590,18
19/02/2010,09:58:00,21595,21605,21595,21605,24
19/02/2010,09:59:00,21600,21600,21595,21595,40
19/02/2010,10:00:00,21595,21610,21590,21600,49
19/02/2010,10:01:00,21600,21605,21590,21595,41
19/02/2010,10:02:00,21595,21595,21590,21590,5
19/02/2010,10:03:00,21600,21605,21590,21595,17
19/02/2010,10:04:00,21595,21595,21575,21580,37
19/02/2010,10:05:00,21580,21590,21575,21585,26
19/02/2010,10:06:00,21585,21600,21585,21595,20
19/02/2010,10:07:00,21600,21600,21595,21595,33
19/02/2010,10:08:00,21600,21605,21600,21600,10
19/02/2010,10:09:00,21600,21610,21600,21605,10
19/02/2010,10:10:00,21605,21635,21605,21630,69
19/02/2010,10:11:00,21630,21640,21625,21640,31
19/02/2010,10:12:00,21640,21640,21630,21630,18
19/02/2010,10:13:00,21635,21635,21625,21630,8
19/02/2010,10:14:00,21620,21625,21620,21625,26
19/02/2010,10:15:00,21620,21640,21615,21640,41
19/02/2010,10:16:00,21635,21640,21625,21630,20
19/02/2010,10:17:00,21635,21635,21625,21625,7
19/02/2010,10:18:00,21625,21630,21625,21625,14
19/02/2010,10:19:00,21625,21630,21625,21630,12
19/02/2010,10:20:00,21630,21640,21630,21635,23
19/02/2010,10:21:00,21635,21635,21625,21630,21
19/02/2010,10:22:00,21625,21630,21605,21605,37
19/02/2010,10:23:00,21605,21610,21600,21600,20
19/02/2010,10:24:00,21600,21605,21595,21605,23
19/02/2010,10:25:00,21610,21610,21610,21610,12
19/02/2010,10:26:00,21605,21605,21595,21595,5
19/02/2010,10:27:00,21595,21595,21580,21580,25
19/02/2010,10:28:00,21585,21600,21585,21595,35
19/02/2010,10:29:00,21590,21590,21580,21590,24
19/02/2010,10:30:00,21595,21595,21580,21585,35
19/02/2010,10:31:00,21590,21590,21585,21590,3
19/02/2010,10:32:00,21590,21590,21590,21590,1
19/02/2010,10:33:00,21595,21595,21590,21590,4
19/02/2010,10:34:00,21595,21605,21595,21605,10
19/02/2010,10:35:00,21605,21610,21600,21600,12
19/02/2010,10:36:00,21600,21605,21595,21595,7
19/02/2010,10:37:00,21595,21595,21595,21595,4
19/02/2010,10:38:00,21600,21605,21595,21595,12
19/02/2010,10:39:00,21595,21595,21595,21595,2
19/02/2010,10:40:00,21595,21600,21585,21590,11
19/02/2010,10:41:00,21590,21595,21580,21580,12
19/02/2010,10:42:00,21585,21585,21570,21580,50
19/02/2010,10:43:00,21580,21585,21580,21580,14
19/02/2010,10:44:00,21580,21580,21570,21570,18
19/02/2010,10:45:00,21570,21580,21570,21580,18
19/02/2010,10:46:00,21580,21580,21575,21575,8
19/02/2010,10:47:00,21575,21580,21575,21575,9
19/02/2010,10:48:00,21575,21575,21575,21575,5
19/02/2010,10:49:00,21575,21580,21575,21580,3
19/02/2010,10:50:00,21580,21605,21580,21605,48
19/02/2010,10:51:00,21600,21600,21590,21590,8
19/02/2010,10:52:00,21595,21600,21595,21600,7
19/02/2010,10:53:00,21600,21600,21600,21600,3
19/02/2010,10:54:00,21600,21600,21595,21595,2
19/02/2010,10:55:00,21600,21600,21595,21600,36
19/02/2010,10:57:00,21600,21600,21595,21595,7
19/02/2010,10:59:00,21595,21595,21585,21590,9
19/02/2010,11:00:00,21590,21590,21585,21585,6
19/02/2010,11:01:00,21585,21595,21585,21590,26
19/02/2010,11:02:00,21590,21600,21590,21600,7
19/02/2010,11:03:00,21595,21600,21585,21585,18
19/02/2010,11:04:00,21585,21585,21570,21575,28
19/02/2010,11:05:00,21570,21570,21560,21565,18
19/02/2010,11:06:00,21560,21565,21535,21535,54
19/02/2010,11:07:00,21535,21545,21530,21530,49
19/02/2010,11:08:00,21530,21535,21525,21530,28
19/02/2010,11:09:00,21530,21535,21530,21530,12
19/02/2010,11:10:00,21530,21545,21525,21525,53
19/02/2010,11:11:00,21525,21535,21520,21530,31
19/02/2010,11:12:00,21535,21535,21530,21530,4
19/02/2010,11:13:00,21535,21540,21535,21540,11
19/02/2010,11:14:00,21545,21555,21540,21550,35
19/02/2010,11:15:00,21545,21550,21530,21535,40
19/02/2010,11:16:00,21535,21540,21525,21530,49
19/02/2010,11:17:00,21525,21525,21520,21525,17
19/02/2010,11:18:00,21520,21530,21520,21520,4
19/02/2010,11:19:00,21520,21525,21520,21520,5
19/02/2010,11:20:00,21525,21530,21525,21525,5
19/02/2010,11:21:00,21520,21525,21520,21525,4
19/02/2010,11:22:00,21530,21535,21530,21535,15
19/02/2010,11:23:00,21540,21545,21540,21540,12
19/02/2010,11:24:00,21545,21545,21540,21540,2
19/02/2010,11:25:00,21540,21545,21535,21535,5
19/02/2010,11:26:00,21535,21535,21530,21535,10
19/02/2010,11:27:00,21535,21535,21525,21525,7
19/02/2010,11:28:00,21525,21530,21505,21510,44
19/02/2010,11:29:00,21505,21505,21480,21490,195
19/02/2010,11:30:00,21490,21505,21490,21500,36
19/02/2010,11:31:00,21500,21500,21500,21500,9
19/02/2010,11:32:00,21500,21505,21495,21495,14
19/02/2010,11:33:00,21495,21500,21480,21480,18
19/02/2010,11:34:00,21480,21480,21465,21475,67
19/02/2010,11:35:00,21470,21480,21470,21475,32
19/02/2010,11:36:00,21480,21485,21475,21480,12
19/02/2010,11:37:00,21475,21475,21445,21445,96
19/02/2010,11:38:00,21450,21460,21440,21450,120
19/02/2010,11:39:00,21455,21465,21450,21460,51
19/02/2010,11:40:00,21460,21470,21460,21465,21
19/02/2010,11:41:00,21465,21470,21465,21470,20
19/02/2010,11:42:00,21465,21465,21445,21445,78
19/02/2010,11:43:00,21445,21450,21440,21450,36
19/02/2010,11:44:00,21455,21460,21455,21460,10
19/02/2010,11:45:00,21455,21455,21455,21455,2
19/02/2010,11:46:00,21455,21455,21440,21440,17
19/02/2010,11:47:00,21440,21475,21440,21460,56
19/02/2010,11:48:00,21460,21465,21455,21460,19
19/02/2010,11:49:00,21465,21470,21450,21465,31
19/02/2010,11:50:00,21460,21485,21460,21480,36
19/02/2010,11:51:00,21480,21480,21470,21475,23
19/02/2010,11:52:00,21480,21490,21475,21480,22
19/02/2010,11:53:00,21480,21480,21470,21470,25
19/02/2010,11:54:00,21465,21470,21455,21455,48
19/02/2010,11:55:00,21455,21460,21425,21425,84
19/02/2010,11:56:00,21425,21430,21410,21410,119
19/02/2010,11:57:00,21420,21420,21410,21415,37
19/02/2010,11:58:00,21415,21435,21415,21430,61
19/02/2010,11:59:00,21435,21445,21435,21445,48
19/02/2010,12:00:00,21450,21470,21445,21470,20
19/02/2010,12:01:00,21470,21470,21460,21460,23
19/02/2010,12:02:00,21455,21460,21455,21460,3
19/02/2010,12:03:00,21460,21465,21460,21465,3
19/02/2010,12:04:00,21470,21470,21460,21460,5
19/02/2010,12:05:00,21460,21460,21425,21445,63
19/02/2010,12:06:00,21450,21455,21445,21445,9
19/02/2010,12:07:00,21445,21450,21440,21450,19
19/02/2010,12:08:00,21450,21450,21445,21450,5
19/02/2010,12:09:00,21445,21450,21445,21450,9
19/02/2010,12:10:00,21450,21450,21450,21450,2
19/02/2010,12:11:00,21450,21455,21450,21455,8
19/02/2010,12:12:00,21455,21465,21455,21465,12
19/02/2010,12:13:00,21465,21465,21460,21460,2
19/02/2010,12:14:00,21465,21465,21460,21460,4
19/02/2010,12:15:00,21455,21455,21455,21455,7
19/02/2010,12:16:00,21450,21450,21440,21445,14
19/02/2010,12:17:00,21440,21445,21440,21445,18
19/02/2010,12:18:00,21440,21440,21440,21440,11
19/02/2010,12:19:00,21440,21445,21440,21440,7
19/02/2010,12:20:00,21450,21455,21450,21455,10
19/02/2010,12:21:00,21460,21465,21460,21465,9
19/02/2010,12:22:00,21465,21480,21465,21475,21
19/02/2010,12:23:00,21480,21485,21480,21485,18
19/02/2010,12:24:00,21490,21500,21490,21500,21
19/02/2010,12:25:00,21500,21505,21495,21495,14
19/02/2010,12:26:00,21495,21500,21495,21495,3
19/02/2010,12:27:00,21495,21495,21495,21495,2
19/02/2010,12:28:00,21490,21505,21490,21505,25
19/02/2010,12:29:00,21500,21500,21480,21480,32
19/02/2010,12:30:00,21480,21490,21480,21490,22
19/02/2010,12:32:00,21490,21490,21490,21490,8
19/02/2010,12:33:00,21495,21500,21495,21500,12
19/02/2010,12:34:00,21505,21520,21505,21515,39
19/02/2010,12:35:00,21515,21515,21515,21515,15
19/02/2010,12:36:00,21515,21515,21510,21515,19
19/02/2010,12:37:00,21510,21515,21510,21515,49
19/02/2010,12:38:00,21520,21520,21515,21515,8
19/02/2010,12:39:00,21515,21515,21510,21510,4
19/02/2010,12:40:00,21520,21520,21515,21515,4
19/02/2010,12:41:00,21520,21525,21515,21525,7
19/02/2010,12:42:00,21515,21520,21505,21505,14
19/02/2010,12:43:00,21510,21510,21510,21510,1
19/02/2010,12:44:00,21510,21520,21510,21515,9
19/02/2010,12:45:00,21510,21515,21505,21510,21
19/02/2010,12:46:00,21515,21530,21515,21515,29
19/02/2010,12:47:00,21515,21515,21510,21510,11
19/02/2010,12:48:00,21510,21510,21495,21500,22
19/02/2010,12:49:00,21500,21510,21500,21510,15
19/02/2010,12:50:00,21510,21515,21505,21505,6
19/02/2010,12:51:00,21500,21500,21495,21495,8
19/02/2010,12:52:00,21490,21505,21485,21505,13
19/02/2010,12:53:00,21495,21495,21495,21495,2
19/02/2010,12:54:00,21490,21490,21480,21480,22
19/02/2010,12:55:00,21480,21500,21480,21500,20
19/02/2010,12:56:00,21505,21505,21495,21495,10
19/02/2010,12:57:00,21495,21495,21495,21495,2
19/02/2010,12:59:00,21495,21495,21495,21495,4
19/02/2010,13:00:00,21495,21495,21470,21485,42
19/02/2010,13:01:00,21485,21490,21480,21485,17
19/02/2010,13:02:00,21490,21490,21490,21490,2
19/02/2010,13:03:00,21500,21505,21495,21505,24
19/02/2010,13:04:00,21505,21515,21505,21515,36
19/02/2010,13:05:00,21510,21515,21500,21515,14
19/02/2010,13:06:00,21520,21520,21515,21515,11
19/02/2010,13:07:00,21515,21515,21515,21515,1
19/02/2010,13:08:00,21515,21525,21515,21520,14
19/02/2010,13:09:00,21525,21525,21520,21520,14
19/02/2010,13:10:00,21520,21520,21500,21500,18
19/02/2010,13:11:00,21500,21500,21485,21485,12
19/02/2010,13:12:00,21490,21500,21490,21500,5
19/02/2010,13:13:00,21495,21495,21485,21485,18
19/02/2010,13:14:00,21485,21490,21485,21490,6
19/02/2010,13:15:00,21485,21490,21485,21490,2
19/02/2010,13:16:00,21490,21505,21490,21505,18
19/02/2010,13:17:00,21510,21510,21500,21500,20
19/02/2010,13:18:00,21500,21500,21495,21500,14
19/02/2010,13:19:00,21495,21495,21495,21495,1
19/02/2010,13:20:00,21490,21495,21490,21495,3
19/02/2010,13:21:00,21495,21500,21495,21500,9
19/02/2010,13:22:00,21500,21505,21500,21505,9
19/02/2010,13:23:00,21500,21505,21495,21495,5
19/02/2010,13:24:00,21490,21490,21490,21490,5
19/02/2010,13:25:00,21495,21495,21490,21490,13
19/02/2010,13:26:00,21495,21495,21490,21490,3
19/02/2010,13:27:00,21495,21505,21495,21505,13
19/02/2010,13:28:00,21505,21505,21495,21500,27
19/02/2010,13:29:00,21495,21525,21495,21525,22
19/02/2010,13:30:00,21525,21525,21510,21515,19
19/02/2010,13:31:00,21520,21520,21515,21515,4
19/02/2010,13:33:00,21525,21525,21520,21525,15
19/02/2010,13:34:00,21520,21520,21520,21520,1
19/02/2010,13:35:00,21525,21535,21525,21535,22
19/02/2010,13:36:00,21535,21540,21535,21540,14
19/02/2010,13:37:00,21530,21535,21525,21530,14
19/02/2010,13:41:00,21530,21530,21525,21525,5
19/02/2010,13:42:00,21530,21535,21525,21525,8
19/02/2010,13:43:00,21525,21525,21525,21525,1
19/02/2010,13:44:00,21525,21530,21520,21520,7
19/02/2010,13:45:00,21525,21530,21525,21530,2
19/02/2010,13:46:00,21525,21525,21525,21525,1
19/02/2010,13:48:00,21520,21520,21515,21515,5
19/02/2010,13:49:00,21515,21520,21515,21520,8
19/02/2010,13:50:00,21515,21520,21515,21520,4
19/02/2010,13:51:00,21520,21520,21520,21520,1
19/02/2010,13:52:00,21515,21515,21515,21515,7
19/02/2010,13:53:00,21515,21515,21515,21515,3
19/02/2010,13:54:00,21510,21510,21505,21505,7
19/02/2010,13:55:00,21510,21515,21510,21510,5
19/02/2010,13:56:00,21510,21510,21510,21510,3
19/02/2010,13:57:00,21510,21515,21510,21515,8
19/02/2010,13:58:00,21510,21515,21510,21515,2
19/02/2010,13:59:00,21515,21515,21515,21515,2
19/02/2010,14:00:00,21510,21515,21505,21515,16
19/02/2010,14:01:00,21510,21510,21490,21500,34
19/02/2010,14:02:00,21505,21515,21505,21515,19
19/02/2010,14:03:00,21515,21515,21510,21510,12
19/02/2010,14:04:00,21515,21515,21510,21510,2
19/02/2010,14:05:00,21520,21520,21515,21520,10
19/02/2010,14:06:00,21520,21520,21510,21515,5
19/02/2010,14:07:00,21515,21515,21505,21505,9
19/02/2010,14:08:00,21510,21515,21510,21510,3
19/02/2010,14:09:00,21510,21510,21505,21505,9
19/02/2010,14:10:00,21505,21505,21505,21505,1
19/02/2010,14:11:00,21500,21510,21495,21500,10
19/02/2010,14:12:00,21505,21505,21495,21495,9
19/02/2010,14:14:00,21505,21505,21500,21500,5
19/02/2010,14:16:00,21505,21505,21505,21505,6
19/02/2010,14:17:00,21505,21510,21505,21505,23
19/02/2010,14:18:00,21505,21505,21505,21505,3
19/02/2010,14:19:00,21510,21510,21510,21510,5
19/02/2010,14:20:00,21510,21510,21510,21510,1
19/02/2010,14:21:00,21510,21510,21510,21510,7
19/02/2010,14:22:00,21510,21510,21500,21510,8
19/02/2010,14:23:00,21510,21510,21500,21500,27
19/02/2010,14:24:00,21500,21500,21500,21500,2
19/02/2010,14:25:00,21500,21500,21500,21500,3
19/02/2010,14:26:00,21500,21500,21500,21500,3
19/02/2010,14:27:00,21500,21500,21500,21500,8
19/02/2010,14:28:00,21505,21505,21505,21505,3
19/02/2010,14:29:00,21505,21510,21500,21505,18
19/02/2010,14:30:00,21500,21545,21485,21545,138
19/02/2010,14:31:00,21540,21550,21520,21535,87
19/02/2010,14:32:00,21540,21540,21530,21530,38
19/02/2010,14:33:00,21535,21540,21525,21535,36
19/02/2010,14:34:00,21535,21580,21535,21575,119
19/02/2010,14:35:00,21575,21580,21565,21575,72
19/02/2010,14:36:00,21575,21575,21555,21565,70
19/02/2010,14:37:00,21565,21565,21555,21560,18
19/02/2010,14:38:00,21560,21565,21560,21560,10
19/02/2010,14:39:00,21560,21565,21555,21555,69
19/02/2010,14:40:00,21560,21565,21545,21565,35
19/02/2010,14:41:00,21565,21570,21560,21570,14
19/02/2010,14:42:00,21565,21590,21565,21575,60
19/02/2010,14:43:00,21575,21585,21575,21575,35
19/02/2010,14:44:00,21580,21590,21580,21585,16
19/02/2010,14:45:00,21585,21600,21585,21595,33
19/02/2010,14:46:00,21595,21595,21585,21585,20
19/02/2010,14:47:00,21595,21595,21590,21590,9
19/02/2010,14:48:00,21590,21640,21585,21630,204
19/02/2010,14:49:00,21625,21630,21615,21625,65
19/02/2010,14:50:00,21615,21620,21610,21615,22
19/02/2010,14:51:00,21615,21615,21610,21615,13
19/02/2010,14:52:00,21610,21610,21605,21610,19
19/02/2010,14:53:00,21610,21635,21610,21635,47
19/02/2010,14:54:00,21630,21630,21620,21630,26
19/02/2010,14:55:00,21625,21670,21625,21655,111
19/02/2010,14:56:00,21670,21670,21650,21655,91
19/02/2010,14:57:00,21650,21650,21645,21650,21
19/02/2010,14:58:00,21645,21650,21640,21640,27
19/02/2010,14:59:00,21640,21645,21640,21645,17
19/02/2010,15:00:00,21645,21645,21640,21645,48
19/02/2010,15:01:00,21645,21650,21640,21645,38
19/02/2010,15:02:00,21645,21650,21645,21650,22
19/02/2010,15:03:00,21650,21650,21645,21650,15
19/02/2010,15:04:00,21650,21655,21640,21645,38
19/02/2010,15:05:00,21650,21650,21635,21635,36
19/02/2010,15:06:00,21630,21635,21625,21630,54
19/02/2010,15:07:00,21630,21640,21630,21635,18
19/02/2010,15:08:00,21635,21635,21625,21630,42
19/02/2010,15:09:00,21635,21635,21620,21620,24
19/02/2010,15:10:00,21625,21625,21625,21625,2
19/02/2010,15:11:00,21625,21625,21620,21620,7
19/02/2010,15:12:00,21625,21630,21615,21615,17
19/02/2010,15:13:00,21615,21615,21610,21610,7
19/02/2010,15:14:00,21605,21610,21605,21610,15
19/02/2010,15:15:00,21610,21610,21590,21595,36
19/02/2010,15:16:00,21595,21600,21595,21595,30
19/02/2010,15:17:00,21595,21600,21595,21600,8
19/02/2010,15:18:00,21600,21610,21600,21610,28
19/02/2010,15:19:00,21610,21615,21610,21615,11
19/02/2010,15:20:00,21615,21615,21615,21615,7
19/02/2010,15:21:00,21610,21610,21605,21605,22
19/02/2010,15:22:00,21610,21610,21600,21600,29
19/02/2010,15:23:00,21595,21605,21595,21605,10
19/02/2010,15:24:00,21605,21615,21605,21610,31
19/02/2010,15:25:00,21615,21620,21615,21615,23
19/02/2010,15:26:00,21615,21615,21615,21615,26
19/02/2010,15:27:00,21615,21615,21610,21610,10
19/02/2010,15:28:00,21605,21605,21605,21605,3
19/02/2010,15:29:00,21605,21605,21600,21605,13
19/02/2010,15:30:00,21605,21605,21600,21600,33
19/02/2010,15:31:00,21595,21625,21595,21620,53
19/02/2010,15:32:00,21615,21635,21590,21590,74
19/02/2010,15:33:00,21595,21605,21575,21580,54
19/02/2010,15:34:00,21585,21590,21580,21585,27
19/02/2010,15:35:00,21585,21600,21565,21570,97
19/02/2010,15:36:00,21575,21585,21565,21580,21
19/02/2010,15:37:00,21575,21585,21570,21585,28
19/02/2010,15:38:00,21580,21605,21580,21600,28
19/02/2010,15:39:00,21595,21620,21595,21620,28
19/02/2010,15:40:00,21625,21625,21610,21625,31
19/02/2010,15:41:00,21630,21635,21625,21635,23
19/02/2010,15:42:00,21630,21630,21620,21620,16
19/02/2010,15:43:00,21620,21630,21620,21620,19
19/02/2010,15:44:00,21630,21630,21605,21610,34
19/02/2010,15:45:00,21620,21625,21610,21610,18
19/02/2010,15:46:00,21610,21620,21610,21615,15
19/02/2010,15:47:00,21610,21620,21600,21610,24
19/02/2010,15:48:00,21610,21610,21605,21605,5
19/02/2010,15:49:00,21605,21605,21590,21605,42
19/02/2010,15:50:00,21605,21610,21595,21595,13
19/02/2010,15:51:00,21600,21605,21595,21600,19
19/02/2010,15:52:00,21605,21605,21585,21585,26
19/02/2010,15:53:00,21595,21605,21595,21600,21
19/02/2010,15:54:00,21600,21600,21590,21590,13
19/02/2010,15:55:00,21585,21595,21580,21590,33
19/02/2010,15:56:00,21595,21600,21590,21590,33
19/02/2010,15:57:00,21585,21595,21585,21595,28
19/02/2010,15:58:00,21590,21595,21575,21575,29
19/02/2010,15:59:00,21580,21580,21555,21555,41
19/02/2010,16:00:00,21555,21565,21550,21560,52
19/02/2010,16:01:00,21555,21560,21545,21555,78
19/02/2010,16:02:00,21560,21575,21560,21570,36
19/02/2010,16:03:00,21575,21575,21565,21565,20
19/02/2010,16:04:00,21565,21570,21560,21560,20
19/02/2010,16:05:00,21560,21575,21555,21575,23
19/02/2010,16:06:00,21570,21570,21555,21555,34
19/02/2010,16:07:00,21560,21565,21560,21565,18
19/02/2010,16:08:00,21565,21575,21565,21575,11
19/02/2010,16:09:00,21570,21595,21570,21585,28
19/02/2010,16:10:00,21585,21585,21585,21585,7
19/02/2010,16:11:00,21580,21585,21575,21585,14
19/02/2010,16:12:00,21575,21590,21565,21590,33
19/02/2010,16:13:00,21590,21595,21580,21580,25
19/02/2010,16:14:00,21575,21580,21575,21580,24
19/02/2010,16:15:00,21580,21595,21580,21595,23
19/02/2010,16:16:00,21585,21590,21585,21590,5
19/02/2010,16:17:00,21590,21590,21575,21580,20
19/02/2010,16:18:00,21580,21590,21580,21590,17
19/02/2010,16:19:00,21595,21595,21590,21590,2
19/02/2010,16:20:00,21600,21625,21595,21615,93
19/02/2010,16:21:00,21615,21615,21610,21610,13
19/02/2010,16:22:00,21610,21615,21610,21610,15
19/02/2010,16:23:00,21615,21620,21615,21620,21
19/02/2010,16:24:00,21615,21615,21605,21615,21
19/02/2010,16:25:00,21610,21620,21605,21620,20
19/02/2010,16:26:00,21615,21645,21615,21645,70
19/02/2010,16:27:00,21645,21645,21640,21645,33
19/02/2010,16:28:00,21640,21665,21635,21650,91
19/02/2010,16:29:00,21655,21660,21640,21640,38
19/02/2010,16:30:00,21640,21640,21625,21635,31
19/02/2010,16:31:00,21640,21655,21640,21640,44
19/02/2010,16:32:00,21640,21640,21635,21635,6
19/02/2010,16:33:00,21630,21640,21630,21640,9
19/02/2010,16:35:00,21635,21635,21620,21625,22
19/02/2010,16:36:00,21625,21635,21620,21635,17
19/02/2010,16:37:00,21635,21645,21635,21645,40
19/02/2010,16:38:00,21645,21660,21640,21655,62
19/02/2010,16:39:00,21660,21675,21655,21655,114
19/02/2010,16:40:00,21655,21665,21655,21660,28
19/02/2010,16:41:00,21660,21700,21660,21690,144
19/02/2010,16:42:00,21690,21700,21685,21685,88
19/02/2010,16:43:00,21690,21720,21690,21715,93
19/02/2010,16:44:00,21715,21715,21700,21710,98
19/02/2010,16:45:00,21705,21745,21705,21740,146
19/02/2010,16:46:00,21740,21765,21735,21745,161
19/02/2010,16:47:00,21750,21750,21735,21740,31
19/02/2010,16:48:00,21740,21755,21735,21745,35
19/02/2010,16:49:00,21745,21745,21730,21735,28
19/02/2010,16:50:00,21730,21740,21725,21740,52
19/02/2010,16:51:00,21725,21730,21720,21720,21
19/02/2010,16:52:00,21715,21720,21710,21710,19
19/02/2010,16:53:00,21710,21730,21710,21715,31
19/02/2010,16:54:00,21720,21725,21715,21725,18
19/02/2010,16:55:00,21725,21730,21720,21730,14
19/02/2010,16:56:00,21725,21725,21720,21720,15
19/02/2010,16:57:00,21720,21720,21715,21715,21
19/02/2010,16:58:00,21715,21715,21705,21705,25
19/02/2010,16:59:00,21705,21710,21695,21705,35
19/02/2010,17:00:00,21705,21715,21690,21690,87
19/02/2010,17:01:00,21690,21700,21685,21695,41
19/02/2010,17:02:00,21695,21705,21695,21705,21
19/02/2010,17:03:00,21700,21715,21695,21710,51
19/02/2010,17:04:00,21710,21715,21710,21710,15
19/02/2010,17:05:00,21705,21710,21700,21710,17
19/02/2010,17:06:00,21715,21715,21700,21715,40
19/02/2010,17:07:00,21720,21720,21715,21720,25
19/02/2010,17:08:00,21710,21715,21710,21710,25
19/02/2010,17:09:00,21715,21725,21715,21720,24
19/02/2010,17:10:00,21720,21725,21720,21720,24
19/02/2010,17:11:00,21715,21715,21710,21715,9
19/02/2010,17:12:00,21720,21745,21720,21735,31
19/02/2010,17:13:00,21730,21735,21730,21730,17
19/02/2010,17:14:00,21735,21760,21730,21760,39
19/02/2010,17:15:00,21760,21775,21755,21755,82
19/02/2010,17:16:00,21750,21765,21745,21750,35
19/02/2010,17:17:00,21755,21760,21750,21755,23
19/02/2010,17:18:00,21750,21765,21745,21750,39
19/02/2010,17:19:00,21750,21755,21740,21745,29
19/02/2010,17:20:00,21745,21755,21745,21755,39
19/02/2010,17:21:00,21755,21775,21755,21775,49
19/02/2010,17:22:00,21775,21775,21765,21765,65
19/02/2010,17:23:00,21770,21780,21765,21775,65
19/02/2010,17:24:00,21770,21785,21765,21780,53
19/02/2010,17:25:00,21770,21780,21765,21770,30
19/02/2010,17:26:00,21770,21775,21770,21770,26
19/02/2010,17:27:00,21765,21770,21755,21770,47
19/02/2010,17:28:00,21765,21770,21765,21765,61
19/02/2010,17:29:00,21770,21790,21765,21770,120
19/02/2010,17:30:00,21775,21780,21770,21770,62
19/02/2010,17:31:00,21770,21775,21765,21770,62
19/02/2010,17:32:00,21770,21775,21770,21775,12
19/02/2010,17:33:00,21770,21770,21760,21765,61
19/02/2010,17:34:00,21765,21770,21760,21765,33
19/02/2010,17:35:00,21760,21770,21755,21770,53
19/02/2010,17:36:00,21765,21775,21765,21770,24
19/02/2010,17:37:00,21765,21770,21760,21760,27
19/02/2010,17:38:00,21760,21765,21750,21755,27
19/02/2010,17:39:00,21750,21775,21745,21765,71