DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
22/02/2010,09:00:00,21850,21895,21850,21890,132
22/02/2010,09:01:00,21885,21890,21875,21880,88
22/02/2010,09:02:00,21890,21890,21865,21880,93
22/02/2010,09:03:00,21880,21880,21865,21865,45
22/02/2010,09:04:00,21870,21870,21845,21855,79
22/02/2010,09:05:00,21850,21880,21845,21870,71
22/02/2010,09:06:00,21870,21885,21870,21885,40
22/02/2010,09:07:00,21880,21880,21870,21875,35
22/02/2010,09:08:00,21875,21880,21850,21850,35
22/02/2010,09:09:00,21855,21860,21850,21855,28
22/02/2010,09:10:00,21855,21855,21830,21845,50
22/02/2010,09:11:00,21845,21845,21805,21810,148
22/02/2010,09:12:00,21805,21815,21795,21800,59
22/02/2010,09:13:00,21800,21805,21795,21800,95
22/02/2010,09:14:00,21800,21800,21780,21785,67
22/02/2010,09:15:00,21790,21800,21785,21785,61
22/02/2010,09:16:00,21790,21795,21790,21795,10
22/02/2010,09:17:00,21795,21810,21790,21810,79
22/02/2010,09:18:00,21810,21830,21810,21830,73
22/02/2010,09:19:00,21825,21830,21820,21820,15
22/02/2010,09:20:00,21820,21835,21820,21830,39
22/02/2010,09:21:00,21835,21835,21825,21825,30
22/02/2010,09:22:00,21830,21830,21815,21820,39
22/02/2010,09:23:00,21820,21820,21805,21805,53
22/02/2010,09:24:00,21810,21815,21800,21810,53
22/02/2010,09:25:00,21810,21820,21800,21805,31
22/02/2010,09:26:00,21810,21810,21810,21810,9
22/02/2010,09:27:00,21810,21820,21810,21820,24
22/02/2010,09:28:00,21815,21830,21815,21825,32
22/02/2010,09:29:00,21820,21845,21820,21830,29
22/02/2010,09:30:00,21835,21835,21825,21830,20
22/02/2010,09:31:00,21830,21840,21830,21840,10
22/02/2010,09:32:00,21835,21845,21835,21845,18
22/02/2010,09:33:00,21845,21855,21845,21845,20
22/02/2010,09:34:00,21850,21855,21835,21835,23
22/02/2010,09:35:00,21840,21845,21835,21845,19
22/02/2010,09:36:00,21840,21840,21815,21820,38
22/02/2010,09:37:00,21815,21825,21805,21805,28
22/02/2010,09:38:00,21810,21825,21810,21810,19
22/02/2010,09:39:00,21815,21820,21805,21820,10
22/02/2010,09:40:00,21815,21820,21815,21820,2
22/02/2010,09:41:00,21820,21835,21820,21825,29
22/02/2010,09:42:00,21820,21825,21820,21825,10
22/02/2010,09:43:00,21825,21825,21810,21815,37
22/02/2010,09:44:00,21810,21820,21805,21820,45
22/02/2010,09:45:00,21820,21820,21810,21810,11
22/02/2010,09:46:00,21805,21805,21770,21785,154
22/02/2010,09:47:00,21785,21790,21775,21785,37
22/02/2010,09:48:00,21780,21795,21780,21795,27
22/02/2010,09:49:00,21795,21795,21785,21795,9
22/02/2010,09:50:00,21795,21795,21780,21790,23
22/02/2010,09:51:00,21795,21800,21790,21790,14
22/02/2010,09:52:00,21800,21800,21795,21800,6
22/02/2010,09:53:00,21800,21800,21785,21785,9
22/02/2010,09:54:00,21785,21785,21765,21775,101
22/02/2010,09:55:00,21775,21775,21760,21760,16
22/02/2010,09:56:00,21765,21770,21755,21760,51
22/02/2010,09:57:00,21755,21760,21740,21745,78
22/02/2010,09:58:00,21740,21745,21740,21740,35
22/02/2010,09:59:00,21745,21755,21735,21740,35
22/02/2010,10:00:00,21745,21750,21735,21735,46
22/02/2010,10:01:00,21730,21730,21715,21730,70
22/02/2010,10:02:00,21725,21725,21715,21720,21
22/02/2010,10:03:00,21720,21735,21715,21735,34
22/02/2010,10:04:00,21735,21750,21735,21750,21
22/02/2010,10:05:00,21745,21750,21740,21740,25
22/02/2010,10:06:00,21740,21740,21725,21740,43
22/02/2010,10:07:00,21740,21740,21715,21730,44
22/02/2010,10:08:00,21730,21735,21730,21735,33
22/02/2010,10:09:00,21735,21740,21730,21735,20
22/02/2010,10:10:00,21735,21745,21730,21745,12
22/02/2010,10:11:00,21735,21750,21735,21750,16
22/02/2010,10:12:00,21750,21760,21750,21760,17
22/02/2010,10:13:00,21760,21765,21755,21755,32
22/02/2010,10:14:00,21755,21770,21755,21765,32
22/02/2010,10:15:00,21765,21765,21745,21750,33
22/02/2010,10:16:00,21755,21755,21750,21750,9
22/02/2010,10:17:00,21745,21755,21745,21755,12
22/02/2010,10:18:00,21755,21755,21755,21755,1
22/02/2010,10:19:00,21755,21755,21750,21750,13
22/02/2010,10:20:00,21755,21765,21755,21765,24
22/02/2010,10:21:00,21760,21765,21755,21755,19
22/02/2010,10:22:00,21755,21765,21755,21765,9
22/02/2010,10:23:00,21765,21765,21765,21765,4
22/02/2010,10:24:00,21770,21775,21770,21770,9
22/02/2010,10:25:00,21770,21770,21760,21760,11
22/02/2010,10:26:00,21760,21765,21760,21765,10
22/02/2010,10:27:00,21765,21765,21765,21765,1
22/02/2010,10:28:00,21765,21765,21765,21765,2
22/02/2010,10:29:00,21765,21770,21755,21760,16
22/02/2010,10:30:00,21755,21770,21755,21770,23
22/02/2010,10:31:00,21770,21800,21770,21795,56
22/02/2010,10:32:00,21800,21815,21800,21815,34
22/02/2010,10:33:00,21810,21815,21805,21810,11
22/02/2010,10:34:00,21805,21805,21800,21800,12
22/02/2010,10:35:00,21800,21805,21800,21805,7
22/02/2010,10:36:00,21805,21830,21805,21825,44
22/02/2010,10:37:00,21825,21830,21810,21825,28
22/02/2010,10:38:00,21830,21835,21815,21820,29
22/02/2010,10:39:00,21825,21830,21825,21830,2
22/02/2010,10:40:00,21825,21825,21805,21810,25
22/02/2010,10:41:00,21815,21820,21815,21815,16
22/02/2010,10:42:00,21815,21815,21815,21815,20
22/02/2010,10:43:00,21815,21815,21810,21810,5
22/02/2010,10:44:00,21810,21815,21805,21815,15
22/02/2010,10:45:00,21805,21805,21805,21805,2
22/02/2010,10:46:00,21800,21810,21800,21810,5
22/02/2010,10:47:00,21805,21805,21805,21805,3
22/02/2010,10:48:00,21800,21805,21800,21805,3
22/02/2010,10:49:00,21805,21805,21785,21785,24
22/02/2010,10:50:00,21785,21790,21780,21785,29
22/02/2010,10:51:00,21785,21790,21785,21790,15
22/02/2010,10:52:00,21785,21785,21785,21785,4
22/02/2010,10:53:00,21785,21790,21785,21785,10
22/02/2010,10:55:00,21790,21790,21790,21790,2
22/02/2010,10:56:00,21790,21795,21790,21795,12
22/02/2010,10:57:00,21795,21815,21795,21815,32
22/02/2010,10:58:00,21810,21820,21810,21810,14
22/02/2010,10:59:00,21810,21810,21810,21810,2
22/02/2010,11:00:00,21810,21810,21800,21800,5
22/02/2010,11:01:00,21810,21810,21810,21810,1
22/02/2010,11:02:00,21810,21810,21810,21810,6
22/02/2010,11:03:00,21810,21830,21810,21820,37
22/02/2010,11:04:00,21825,21830,21825,21830,13
22/02/2010,11:05:00,21830,21830,21810,21815,41
22/02/2010,11:06:00,21815,21815,21815,21815,6
22/02/2010,11:07:00,21815,21815,21815,21815,18
22/02/2010,11:08:00,21815,21825,21805,21820,34
22/02/2010,11:09:00,21820,21830,21820,21830,37
22/02/2010,11:10:00,21820,21820,21820,21820,3
22/02/2010,11:11:00,21820,21820,21800,21800,30
22/02/2010,11:12:00,21800,21815,21800,21815,25
22/02/2010,11:13:00,21815,21820,21805,21805,18
22/02/2010,11:14:00,21810,21810,21810,21810,2
22/02/2010,11:15:00,21815,21815,21815,21815,11
22/02/2010,11:16:00,21810,21815,21805,21815,23
22/02/2010,11:17:00,21815,21820,21805,21820,16
22/02/2010,11:18:00,21825,21835,21820,21825,23
22/02/2010,11:19:00,21825,21830,21825,21825,8
22/02/2010,11:20:00,21820,21820,21815,21820,16
22/02/2010,11:21:00,21820,21825,21820,21825,18
22/02/2010,11:22:00,21830,21830,21825,21825,2
22/02/2010,11:23:00,21830,21835,21830,21830,18
22/02/2010,11:24:00,21830,21830,21830,21830,1
22/02/2010,11:25:00,21835,21835,21835,21835,6
22/02/2010,11:26:00,21830,21840,21830,21840,11
22/02/2010,11:27:00,21840,21860,21840,21845,41
22/02/2010,11:28:00,21845,21845,21845,21845,11
22/02/2010,11:29:00,21850,21855,21850,21850,22
22/02/2010,11:30:00,21850,21850,21850,21850,6
22/02/2010,11:31:00,21855,21875,21850,21850,118
22/02/2010,11:32:00,21850,21855,21845,21850,10
22/02/2010,11:33:00,21850,21855,21845,21855,8
22/02/2010,11:34:00,21850,21855,21850,21855,11
22/02/2010,11:35:00,21855,21855,21840,21840,24
22/02/2010,11:36:00,21840,21840,21830,21835,34
22/02/2010,11:37:00,21840,21840,21835,21835,2
22/02/2010,11:38:00,21835,21835,21820,21820,29
22/02/2010,11:39:00,21825,21830,21815,21815,34
22/02/2010,11:40:00,21810,21820,21805,21815,24
22/02/2010,11:41:00,21820,21820,21820,21820,7
22/02/2010,11:42:00,21820,21825,21820,21825,10
22/02/2010,11:43:00,21820,21825,21820,21825,6
22/02/2010,11:44:00,21820,21820,21815,21815,14
22/02/2010,11:45:00,21815,21815,21810,21815,17
22/02/2010,11:46:00,21810,21810,21795,21795,47
22/02/2010,11:47:00,21795,21810,21795,21800,28
22/02/2010,11:48:00,21800,21805,21800,21805,3
22/02/2010,11:49:00,21805,21805,21800,21805,10
22/02/2010,11:50:00,21810,21810,21810,21810,1
22/02/2010,11:51:00,21805,21805,21805,21805,1
22/02/2010,11:52:00,21810,21810,21810,21810,4
22/02/2010,11:53:00,21810,21820,21810,21815,10
22/02/2010,11:54:00,21820,21820,21810,21810,8
22/02/2010,11:55:00,21820,21820,21820,21820,1
22/02/2010,11:56:00,21815,21825,21815,21820,35
22/02/2010,11:57:00,21820,21820,21815,21815,4
22/02/2010,11:58:00,21815,21815,21815,21815,3
22/02/2010,11:59:00,21815,21815,21805,21810,22
22/02/2010,12:00:00,21815,21820,21805,21805,11
22/02/2010,12:01:00,21810,21815,21810,21810,7
22/02/2010,12:02:00,21810,21815,21810,21815,9
22/02/2010,12:03:00,21815,21815,21815,21815,3
22/02/2010,12:04:00,21820,21820,21810,21810,6
22/02/2010,12:05:00,21810,21810,21805,21805,4
22/02/2010,12:06:00,21810,21810,21805,21805,8
22/02/2010,12:07:00,21805,21805,21795,21795,22
22/02/2010,12:08:00,21800,21805,21795,21800,13
22/02/2010,12:10:00,21805,21810,21805,21810,5
22/02/2010,12:11:00,21805,21805,21800,21800,7
22/02/2010,12:12:00,21800,21800,21775,21785,81
22/02/2010,12:13:00,21785,21795,21785,21790,13
22/02/2010,12:14:00,21790,21790,21785,21785,4
22/02/2010,12:15:00,21785,21785,21770,21770,38
22/02/2010,12:16:00,21775,21775,21765,21765,23
22/02/2010,12:17:00,21765,21775,21760,21765,40
22/02/2010,12:18:00,21765,21775,21765,21775,9
22/02/2010,12:19:00,21780,21780,21775,21775,6
22/02/2010,12:20:00,21775,21785,21775,21780,19
22/02/2010,12:21:00,21785,21785,21775,21780,8
22/02/2010,12:22:00,21780,21795,21780,21795,11
22/02/2010,12:23:00,21790,21800,21790,21800,6
22/02/2010,12:24:00,21800,21805,21795,21795,15
22/02/2010,12:25:00,21800,21800,21790,21790,15
22/02/2010,12:26:00,21790,21790,21790,21790,1
22/02/2010,12:28:00,21785,21785,21785,21785,3
22/02/2010,12:29:00,21785,21785,21780,21780,5
22/02/2010,12:31:00,21780,21780,21780,21780,3
22/02/2010,12:32:00,21780,21780,21780,21780,4
22/02/2010,12:34:00,21780,21780,21780,21780,3
22/02/2010,12:35:00,21785,21795,21785,21795,16
22/02/2010,12:37:00,21785,21785,21780,21780,3
22/02/2010,12:38:00,21790,21790,21785,21785,11
22/02/2010,12:39:00,21795,21795,21785,21785,10
22/02/2010,12:40:00,21790,21790,21790,21790,1
22/02/2010,12:41:00,21790,21790,21790,21790,1
22/02/2010,12:43:00,21790,21790,21790,21790,1
22/02/2010,12:44:00,21790,21790,21790,21790,1
22/02/2010,12:45:00,21790,21795,21785,21790,14
22/02/2010,12:46:00,21785,21785,21785,21785,2
22/02/2010,12:47:00,21790,21795,21790,21795,12
22/02/2010,12:48:00,21795,21795,21795,21795,4
22/02/2010,12:49:00,21790,21790,21785,21785,8
22/02/2010,12:50:00,21790,21790,21790,21790,1
22/02/2010,12:51:00,21790,21790,21790,21790,30
22/02/2010,12:52:00,21790,21790,21785,21785,7
22/02/2010,12:53:00,21785,21785,21775,21775,12
22/02/2010,12:54:00,21775,21780,21775,21780,9
22/02/2010,12:55:00,21775,21785,21775,21785,8
22/02/2010,12:56:00,21785,21785,21780,21780,2
22/02/2010,12:57:00,21780,21780,21780,21780,1
22/02/2010,12:58:00,21775,21785,21775,21775,8
22/02/2010,12:59:00,21780,21780,21780,21780,2
22/02/2010,13:00:00,21775,21785,21775,21785,4
22/02/2010,13:01:00,21785,21790,21785,21785,16
22/02/2010,13:02:00,21785,21785,21780,21780,2
22/02/2010,13:03:00,21785,21785,21785,21785,3
22/02/2010,13:04:00,21790,21790,21790,21790,3
22/02/2010,13:05:00,21790,21800,21790,21790,20
22/02/2010,13:06:00,21790,21800,21790,21800,3
22/02/2010,13:08:00,21800,21815,21795,21805,24
22/02/2010,13:10:00,21800,21805,21800,21805,4
22/02/2010,13:12:00,21805,21805,21805,21805,11
22/02/2010,13:13:00,21805,21810,21805,21810,18
22/02/2010,13:14:00,21810,21830,21810,21820,180
22/02/2010,13:15:00,21825,21825,21820,21820,10
22/02/2010,13:16:00,21820,21825,21820,21825,5
22/02/2010,13:17:00,21830,21840,21830,21835,11
22/02/2010,13:18:00,21835,21840,21835,21840,9
22/02/2010,13:19:00,21835,21835,21825,21835,13
22/02/2010,13:22:00,21840,21845,21840,21840,18
22/02/2010,13:23:00,21835,21835,21835,21835,7
22/02/2010,13:24:00,21835,21835,21835,21835,4
22/02/2010,13:25:00,21830,21830,21825,21825,6
22/02/2010,13:26:00,21835,21835,21835,21835,3
22/02/2010,13:27:00,21830,21835,21830,21835,2
22/02/2010,13:28:00,21835,21835,21830,21830,5
22/02/2010,13:29:00,21830,21830,21805,21810,32
22/02/2010,13:30:00,21805,21825,21800,21815,32
22/02/2010,13:31:00,21820,21820,21810,21815,9
22/02/2010,13:32:00,21810,21815,21805,21805,17
22/02/2010,13:33:00,21805,21805,21795,21795,5
22/02/2010,13:34:00,21805,21805,21805,21805,1
22/02/2010,13:36:00,21810,21825,21810,21820,19
22/02/2010,13:37:00,21820,21825,21820,21825,6
22/02/2010,13:38:00,21825,21825,21825,21825,5
22/02/2010,13:39:00,21825,21830,21815,21820,24
22/02/2010,13:40:00,21830,21835,21825,21825,16
22/02/2010,13:41:00,21825,21825,21825,21825,3
22/02/2010,13:42:00,21825,21830,21825,21830,14
22/02/2010,13:43:00,21825,21825,21815,21815,8
22/02/2010,13:44:00,21820,21825,21820,21820,11
22/02/2010,13:45:00,21820,21825,21820,21825,8
22/02/2010,13:46:00,21825,21825,21825,21825,4
22/02/2010,13:47:00,21825,21830,21825,21830,5
22/02/2010,13:48:00,21830,21830,21830,21830,2
22/02/2010,13:49:00,21830,21830,21830,21830,1
22/02/2010,13:51:00,21835,21835,21835,21835,4
22/02/2010,13:52:00,21830,21845,21830,21845,13
22/02/2010,13:53:00,21845,21845,21840,21840,2
22/02/2010,13:54:00,21840,21845,21840,21845,2
22/02/2010,13:55:00,21845,21870,21845,21870,105
22/02/2010,13:56:00,21870,21880,21860,21860,43
22/02/2010,13:57:00,21855,21860,21855,21855,10
22/02/2010,13:58:00,21860,21870,21860,21865,18
22/02/2010,13:59:00,21860,21870,21860,21870,10
22/02/2010,14:00:00,21875,21875,21860,21860,9
22/02/2010,14:01:00,21860,21860,21845,21855,21
22/02/2010,14:02:00,21855,21865,21855,21865,17
22/02/2010,14:03:00,21870,21870,21865,21870,18
22/02/2010,14:04:00,21870,21875,21865,21865,16
22/02/2010,14:05:00,21865,21865,21865,21865,3
22/02/2010,14:06:00,21860,21870,21860,21870,15
22/02/2010,14:07:00,21875,21880,21865,21865,19
22/02/2010,14:08:00,21870,21870,21865,21865,8
22/02/2010,14:09:00,21865,21875,21860,21875,18
22/02/2010,14:10:00,21875,21875,21870,21875,8
22/02/2010,14:11:00,21870,21875,21870,21875,2
22/02/2010,14:12:00,21875,21875,21875,21875,3
22/02/2010,14:13:00,21870,21875,21870,21870,10
22/02/2010,14:14:00,21875,21885,21875,21885,38
22/02/2010,14:15:00,21885,21885,21880,21885,22
22/02/2010,14:16:00,21890,21895,21885,21885,69
22/02/2010,14:17:00,21880,21885,21875,21875,20
22/02/2010,14:18:00,21875,21875,21865,21865,33
22/02/2010,14:19:00,21870,21875,21870,21870,47
22/02/2010,14:20:00,21870,21870,21865,21865,11
22/02/2010,14:21:00,21860,21870,21860,21870,8
22/02/2010,14:22:00,21860,21860,21845,21855,47
22/02/2010,14:23:00,21850,21850,21850,21850,3
22/02/2010,14:24:00,21850,21855,21845,21850,26
22/02/2010,14:25:00,21850,21850,21850,21850,2
22/02/2010,14:26:00,21855,21870,21855,21860,25
22/02/2010,14:27:00,21855,21860,21855,21860,14
22/02/2010,14:29:00,21860,21860,21845,21845,9
22/02/2010,14:30:00,21850,21850,21850,21850,10
22/02/2010,14:31:00,21855,21860,21855,21855,19
22/02/2010,14:33:00,21855,21855,21850,21850,3
22/02/2010,14:34:00,21855,21855,21855,21855,3
22/02/2010,14:35:00,21860,21860,21860,21860,7
22/02/2010,14:36:00,21855,21855,21850,21855,28
22/02/2010,14:38:00,21855,21855,21855,21855,9
22/02/2010,14:39:00,21850,21855,21850,21850,21
22/02/2010,14:40:00,21850,21855,21850,21855,16
22/02/2010,14:41:00,21850,21855,21845,21845,17
22/02/2010,14:42:00,21850,21855,21850,21850,7
22/02/2010,14:43:00,21845,21850,21845,21850,9
22/02/2010,14:44:00,21850,21850,21845,21845,6
22/02/2010,14:45:00,21855,21855,21855,21855,9
22/02/2010,14:46:00,21855,21855,21855,21855,1
22/02/2010,14:48:00,21855,21855,21850,21850,7
22/02/2010,14:49:00,21850,21850,21845,21845,4
22/02/2010,14:50:00,21850,21860,21850,21855,18
22/02/2010,14:51:00,21855,21855,21855,21855,2
22/02/2010,14:52:00,21860,21860,21855,21855,3
22/02/2010,14:53:00,21855,21855,21855,21855,1
22/02/2010,14:54:00,21855,21855,21855,21855,1
22/02/2010,14:55:00,21860,21865,21860,21865,6
22/02/2010,14:56:00,21865,21865,21860,21865,4
22/02/2010,14:57:00,21865,21865,21860,21860,4
22/02/2010,14:58:00,21860,21865,21860,21865,6
22/02/2010,14:59:00,21860,21860,21860,21860,7
22/02/2010,15:00:00,21860,21860,21860,21860,3
22/02/2010,15:01:00,21860,21860,21860,21860,7
22/02/2010,15:02:00,21865,21870,21865,21865,8
22/02/2010,15:03:00,21865,21865,21865,21865,6
22/02/2010,15:05:00,21860,21860,21855,21860,41
22/02/2010,15:06:00,21860,21860,21860,21860,4
22/02/2010,15:07:00,21865,21865,21860,21860,2
22/02/2010,15:08:00,21865,21870,21860,21860,15
22/02/2010,15:09:00,21865,21865,21860,21860,7
22/02/2010,15:10:00,21865,21865,21865,21865,3
22/02/2010,15:11:00,21865,21865,21865,21865,9
22/02/2010,15:12:00,21870,21880,21865,21870,51
22/02/2010,15:13:00,21870,21870,21865,21870,19
22/02/2010,15:14:00,21865,21880,21865,21875,29
22/02/2010,15:15:00,21880,21880,21875,21875,11
22/02/2010,15:16:00,21870,21875,21870,21875,5
22/02/2010,15:17:00,21875,21875,21875,21875,4
22/02/2010,15:18:00,21880,21880,21870,21870,7
22/02/2010,15:19:00,21880,21880,21875,21875,4
22/02/2010,15:20:00,21875,21875,21875,21875,4
22/02/2010,15:21:00,21875,21875,21870,21875,13
22/02/2010,15:22:00,21870,21870,21870,21870,5
22/02/2010,15:23:00,21870,21870,21865,21870,8
22/02/2010,15:24:00,21865,21870,21865,21870,6
22/02/2010,15:25:00,21870,21875,21870,21875,13
22/02/2010,15:26:00,21870,21870,21870,21870,2
22/02/2010,15:27:00,21875,21875,21870,21870,3
22/02/2010,15:28:00,21870,21875,21870,21875,2
22/02/2010,15:29:00,21870,21875,21870,21875,14
22/02/2010,15:30:00,21875,21875,21865,21865,29
22/02/2010,15:31:00,21865,21880,21860,21875,26
22/02/2010,15:32:00,21875,21875,21845,21855,75
22/02/2010,15:33:00,21850,21860,21845,21845,25
22/02/2010,15:34:00,21840,21850,21835,21850,43
22/02/2010,15:35:00,21850,21855,21840,21850,26
22/02/2010,15:36:00,21850,21865,21850,21860,34
22/02/2010,15:37:00,21860,21860,21840,21840,18
22/02/2010,15:38:00,21835,21835,21810,21825,68
22/02/2010,15:39:00,21825,21845,21825,21840,38
22/02/2010,15:40:00,21835,21835,21825,21825,21
22/02/2010,15:41:00,21825,21830,21820,21820,35
22/02/2010,15:42:00,21815,21820,21785,21800,110
22/02/2010,15:43:00,21800,21800,21785,21795,16
22/02/2010,15:44:00,21785,21795,21780,21795,66
22/02/2010,15:45:00,21790,21795,21775,21790,41
22/02/2010,15:46:00,21795,21800,21790,21795,43
22/02/2010,15:47:00,21795,21815,21795,21815,25
22/02/2010,15:48:00,21815,21820,21805,21805,54
22/02/2010,15:49:00,21805,21810,21795,21795,16
22/02/2010,15:50:00,21790,21800,21780,21795,37
22/02/2010,15:51:00,21790,21790,21765,21770,53
22/02/2010,15:52:00,21775,21790,21765,21780,44
22/02/2010,15:53:00,21780,21790,21780,21785,13
22/02/2010,15:54:00,21795,21805,21790,21790,23
22/02/2010,15:55:00,21790,21800,21790,21790,44
22/02/2010,15:56:00,21790,21795,21770,21785,59
22/02/2010,15:57:00,21790,21795,21785,21795,41
22/02/2010,15:58:00,21800,21800,21785,21790,11
22/02/2010,15:59:00,21795,21805,21790,21800,32
22/02/2010,16:00:00,21800,21800,21765,21770,56
22/02/2010,16:01:00,21765,21765,21715,21740,207
22/02/2010,16:02:00,21740,21770,21735,21755,58
22/02/2010,16:03:00,21760,21770,21750,21770,20
22/02/2010,16:04:00,21760,21760,21735,21740,39
22/02/2010,16:05:00,21745,21760,21735,21760,57
22/02/2010,16:06:00,21755,21760,21745,21750,49
22/02/2010,16:07:00,21755,21760,21740,21740,32
22/02/2010,16:08:00,21740,21745,21730,21745,34
22/02/2010,16:09:00,21740,21750,21730,21745,32
22/02/2010,16:10:00,21740,21755,21740,21755,43
22/02/2010,16:11:00,21750,21760,21750,21760,38
22/02/2010,16:12:00,21755,21755,21740,21740,32
22/02/2010,16:13:00,21755,21755,21740,21740,27
22/02/2010,16:14:00,21750,21755,21745,21755,14
22/02/2010,16:15:00,21750,21765,21745,21765,18
22/02/2010,16:16:00,21770,21770,21755,21760,16
22/02/2010,16:17:00,21760,21790,21760,21790,41
22/02/2010,16:18:00,21790,21790,21785,21785,24
22/02/2010,16:19:00,21780,21780,21770,21770,12
22/02/2010,16:20:00,21765,21790,21765,21790,27
22/02/2010,16:21:00,21785,21785,21775,21785,12
22/02/2010,16:22:00,21775,21775,21770,21775,11
22/02/2010,16:23:00,21775,21790,21775,21780,31
22/02/2010,16:24:00,21775,21780,21775,21780,18
22/02/2010,16:25:00,21780,21780,21780,21780,5
22/02/2010,16:26:00,21775,21805,21775,21795,46
22/02/2010,16:27:00,21790,21800,21790,21800,21
22/02/2010,16:28:00,21800,21805,21795,21800,22
22/02/2010,16:29:00,21795,21800,21790,21800,30
22/02/2010,16:30:00,21795,21815,21795,21815,43
22/02/2010,16:31:00,21815,21815,21800,21805,47
22/02/2010,16:32:00,21805,21820,21805,21805,38
22/02/2010,16:33:00,21815,21830,21810,21830,48
22/02/2010,16:34:00,21830,21835,21825,21835,65
22/02/2010,16:35:00,21825,21835,21825,21830,21
22/02/2010,16:36:00,21830,21830,21820,21820,14
22/02/2010,16:37:00,21820,21820,21815,21815,10
22/02/2010,16:38:00,21815,21825,21810,21810,44
22/02/2010,16:39:00,21810,21825,21810,21820,41
22/02/2010,16:40:00,21825,21825,21810,21810,34
22/02/2010,16:41:00,21810,21820,21810,21820,9
22/02/2010,16:42:00,21820,21825,21815,21815,18
22/02/2010,16:43:00,21815,21815,21800,21810,46
22/02/2010,16:44:00,21815,21820,21815,21820,41
22/02/2010,16:45:00,21820,21825,21820,21820,18
22/02/2010,16:46:00,21820,21820,21820,21820,13
22/02/2010,16:47:00,21820,21820,21805,21805,18
22/02/2010,16:48:00,21810,21810,21800,21810,19
22/02/2010,16:49:00,21810,21810,21790,21795,50
22/02/2010,16:50:00,21795,21795,21785,21790,14
22/02/2010,16:51:00,21785,21790,21780,21790,14
22/02/2010,16:52:00,21795,21795,21775,21775,29
22/02/2010,16:53:00,21785,21785,21775,21785,11
22/02/2010,16:54:00,21780,21795,21780,21795,49
22/02/2010,16:55:00,21795,21800,21795,21795,31
22/02/2010,16:56:00,21795,21800,21790,21800,27
22/02/2010,16:57:00,21795,21795,21765,21770,45
22/02/2010,16:58:00,21770,21780,21765,21770,29
22/02/2010,16:59:00,21775,21785,21770,21770,32
22/02/2010,17:00:00,21770,21780,21770,21780,44
22/02/2010,17:01:00,21780,21780,21775,21775,17
22/02/2010,17:02:00,21775,21780,21770,21780,8
22/02/2010,17:03:00,21780,21785,21780,21785,7
22/02/2010,17:04:00,21780,21785,21765,21775,52
22/02/2010,17:05:00,21775,21775,21755,21765,23
22/02/2010,17:06:00,21765,21770,21765,21765,10
22/02/2010,17:07:00,21770,21770,21760,21765,14
22/02/2010,17:08:00,21765,21770,21765,21765,15
22/02/2010,17:09:00,21770,21770,21760,21765,24
22/02/2010,17:10:00,21765,21765,21750,21750,55
22/02/2010,17:11:00,21750,21750,21725,21735,63
22/02/2010,17:12:00,21730,21740,21725,21730,27
22/02/2010,17:13:00,21725,21730,21710,21710,52
22/02/2010,17:14:00,21705,21710,21700,21700,191
22/02/2010,17:15:00,21700,21715,21700,21715,87
22/02/2010,17:16:00,21710,21710,21700,21705,55
22/02/2010,17:17:00,21710,21720,21710,21720,26
22/02/2010,17:18:00,21725,21725,21710,21715,84
22/02/2010,17:19:00,21720,21725,21710,21720,33
22/02/2010,17:20:00,21725,21735,21725,21735,51
22/02/2010,17:21:00,21735,21735,21720,21725,69
22/02/2010,17:22:00,21725,21730,21720,21720,17
22/02/2010,17:23:00,21725,21725,21715,21720,34
22/02/2010,17:24:00,21730,21735,21715,21725,29
22/02/2010,17:25:00,21725,21725,21710,21720,27
22/02/2010,17:26:00,21725,21730,21715,21715,32
22/02/2010,17:27:00,21715,21715,21695,21695,46
22/02/2010,17:28:00,21700,21700,21675,21685,73
22/02/2010,17:29:00,21690,21710,21685,21705,65
22/02/2010,17:30:00,21705,21720,21705,21720,48
22/02/2010,17:31:00,21720,21720,21710,21715,24
22/02/2010,17:32:00,21715,21715,21705,21710,9
22/02/2010,17:33:00,21705,21710,21695,21695,25
22/02/2010,17:34:00,21695,21705,21695,21705,18
22/02/2010,17:35:00,21705,21720,21705,21720,26
22/02/2010,17:36:00,21720,21725,21705,21705,44
22/02/2010,17:37:00,21710,21720,21700,21715,36
22/02/2010,17:38:00,21720,21730,21720,21730,24
22/02/2010,17:39:00,21725,21735,21720,21730,39