DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/02/2010,17:38:00,21720,21730,21720,21730,24
22/02/2010,17:39:00,21725,21735,21720,21730,39
23/02/2010,09:00:00,21785,21830,21770,21825,180
23/02/2010,09:01:00,21815,21825,21810,21815,52
23/02/2010,09:02:00,21810,21815,21790,21795,59
23/02/2010,09:03:00,21800,21805,21790,21800,32
23/02/2010,09:04:00,21800,21800,21780,21790,38
23/02/2010,09:05:00,21795,21800,21790,21800,40
23/02/2010,09:06:00,21805,21810,21790,21805,70
23/02/2010,09:07:00,21810,21820,21805,21805,33
23/02/2010,09:08:00,21805,21810,21805,21810,8
23/02/2010,09:09:00,21810,21810,21795,21795,36
23/02/2010,09:10:00,21795,21795,21780,21790,26
23/02/2010,09:11:00,21790,21815,21790,21810,53
23/02/2010,09:12:00,21810,21815,21795,21815,25
23/02/2010,09:13:00,21810,21815,21800,21810,25
23/02/2010,09:14:00,21805,21815,21805,21810,15
23/02/2010,09:15:00,21810,21825,21810,21825,34
23/02/2010,09:16:00,21825,21830,21825,21825,41
23/02/2010,09:17:00,21825,21825,21810,21815,19
23/02/2010,09:18:00,21815,21835,21815,21835,43
23/02/2010,09:19:00,21835,21835,21825,21830,37
23/02/2010,09:20:00,21830,21830,21820,21825,16
23/02/2010,09:21:00,21825,21860,21825,21860,161
23/02/2010,09:22:00,21860,21860,21845,21850,43
23/02/2010,09:23:00,21845,21850,21845,21845,20
23/02/2010,09:24:00,21850,21855,21840,21840,13
23/02/2010,09:25:00,21845,21855,21845,21845,25
23/02/2010,09:26:00,21845,21850,21845,21845,11
23/02/2010,09:27:00,21845,21850,21845,21850,11
23/02/2010,09:28:00,21845,21845,21840,21845,17
23/02/2010,09:29:00,21845,21855,21840,21855,19
23/02/2010,09:30:00,21860,21870,21860,21865,53
23/02/2010,09:31:00,21865,21870,21850,21855,21
23/02/2010,09:32:00,21850,21860,21850,21850,21
23/02/2010,09:33:00,21845,21850,21845,21850,17
23/02/2010,09:34:00,21845,21845,21840,21845,11
23/02/2010,09:35:00,21840,21845,21825,21825,32
23/02/2010,09:36:00,21825,21830,21825,21825,26
23/02/2010,09:37:00,21825,21825,21820,21820,17
23/02/2010,09:38:00,21820,21830,21820,21825,27
23/02/2010,09:39:00,21825,21825,21820,21825,9
23/02/2010,09:40:00,21825,21825,21810,21810,19
23/02/2010,09:41:00,21810,21815,21810,21810,40
23/02/2010,09:42:00,21815,21815,21815,21815,14
23/02/2010,09:43:00,21815,21815,21810,21810,4
23/02/2010,09:44:00,21820,21820,21820,21820,9
23/02/2010,09:45:00,21815,21815,21810,21815,13
23/02/2010,09:46:00,21820,21825,21810,21825,18
23/02/2010,09:47:00,21825,21825,21820,21820,10
23/02/2010,09:48:00,21820,21820,21820,21820,3
23/02/2010,09:49:00,21825,21825,21810,21810,9
23/02/2010,09:50:00,21815,21815,21785,21790,111
23/02/2010,09:51:00,21785,21800,21780,21790,73
23/02/2010,09:52:00,21790,21795,21790,21790,14
23/02/2010,09:53:00,21790,21800,21790,21795,12
23/02/2010,09:54:00,21800,21810,21800,21805,19
23/02/2010,09:55:00,21805,21805,21800,21800,12
23/02/2010,09:56:00,21805,21805,21800,21805,4
23/02/2010,09:57:00,21810,21810,21800,21800,11
23/02/2010,09:58:00,21800,21805,21800,21805,2
23/02/2010,09:59:00,21805,21810,21805,21805,9
23/02/2010,10:00:00,21805,21805,21785,21800,55
23/02/2010,10:01:00,21795,21810,21795,21805,33
23/02/2010,10:02:00,21800,21805,21800,21805,20
23/02/2010,10:03:00,21800,21800,21790,21790,11
23/02/2010,10:04:00,21795,21795,21770,21770,39
23/02/2010,10:05:00,21765,21765,21745,21755,76
23/02/2010,10:06:00,21755,21770,21755,21770,54
23/02/2010,10:07:00,21770,21780,21770,21775,21
23/02/2010,10:08:00,21770,21770,21755,21755,22
23/02/2010,10:09:00,21755,21760,21740,21755,64
23/02/2010,10:10:00,21755,21760,21750,21760,17
23/02/2010,10:11:00,21760,21770,21760,21765,11
23/02/2010,10:12:00,21765,21770,21760,21765,10
23/02/2010,10:13:00,21765,21765,21765,21765,2
23/02/2010,10:14:00,21765,21765,21765,21765,6
23/02/2010,10:15:00,21765,21765,21760,21765,12
23/02/2010,10:16:00,21765,21765,21760,21760,14
23/02/2010,10:17:00,21760,21760,21755,21755,6
23/02/2010,10:18:00,21760,21760,21750,21750,27
23/02/2010,10:19:00,21745,21745,21730,21730,19
23/02/2010,10:20:00,21730,21730,21715,21720,56
23/02/2010,10:21:00,21715,21745,21715,21740,53
23/02/2010,10:22:00,21740,21750,21735,21735,35
23/02/2010,10:23:00,21745,21750,21745,21750,21
23/02/2010,10:24:00,21750,21750,21730,21735,85
23/02/2010,10:25:00,21735,21735,21715,21720,71
23/02/2010,10:26:00,21720,21730,21720,21720,23
23/02/2010,10:27:00,21725,21740,21725,21725,36
23/02/2010,10:28:00,21725,21730,21715,21725,28
23/02/2010,10:29:00,21720,21730,21715,21730,32
23/02/2010,10:30:00,21730,21730,21725,21725,13
23/02/2010,10:31:00,21720,21720,21710,21720,28
23/02/2010,10:32:00,21715,21715,21715,21715,13
23/02/2010,10:33:00,21715,21730,21715,21730,20
23/02/2010,10:34:00,21730,21740,21730,21740,19
23/02/2010,10:35:00,21740,21745,21730,21740,24
23/02/2010,10:36:00,21745,21745,21740,21740,9
23/02/2010,10:37:00,21745,21745,21740,21740,9
23/02/2010,10:38:00,21740,21740,21740,21740,1
23/02/2010,10:39:00,21740,21740,21735,21735,16
23/02/2010,10:40:00,21735,21735,21715,21720,44
23/02/2010,10:41:00,21725,21725,21720,21720,6
23/02/2010,10:42:00,21720,21740,21720,21735,26
23/02/2010,10:43:00,21735,21735,21730,21735,7
23/02/2010,10:44:00,21735,21745,21735,21745,15
23/02/2010,10:45:00,21745,21755,21735,21735,48
23/02/2010,10:46:00,21750,21750,21740,21750,11
23/02/2010,10:47:00,21755,21755,21750,21755,7
23/02/2010,10:48:00,21750,21755,21750,21755,5
23/02/2010,10:49:00,21755,21755,21755,21755,1
23/02/2010,10:50:00,21755,21755,21740,21745,18
23/02/2010,10:51:00,21745,21750,21740,21745,10
23/02/2010,10:52:00,21745,21745,21740,21740,7
23/02/2010,10:53:00,21735,21740,21730,21740,16
23/02/2010,10:54:00,21735,21735,21730,21735,18
23/02/2010,10:55:00,21735,21735,21715,21715,26
23/02/2010,10:56:00,21720,21730,21720,21725,13
23/02/2010,10:57:00,21730,21730,21730,21730,5
23/02/2010,10:58:00,21735,21735,21735,21735,6
23/02/2010,10:59:00,21735,21740,21725,21735,8
23/02/2010,11:00:00,21735,21735,21725,21730,10
23/02/2010,11:01:00,21725,21725,21720,21720,5
23/02/2010,11:02:00,21725,21725,21715,21715,24
23/02/2010,11:03:00,21720,21725,21720,21720,11
23/02/2010,11:04:00,21720,21725,21720,21720,10
23/02/2010,11:05:00,21720,21720,21715,21720,22
23/02/2010,11:06:00,21725,21725,21725,21725,3
23/02/2010,11:07:00,21720,21720,21710,21720,86
23/02/2010,11:08:00,21715,21715,21710,21715,21
23/02/2010,11:09:00,21715,21730,21710,21720,25
23/02/2010,11:10:00,21720,21730,21720,21730,22
23/02/2010,11:11:00,21735,21740,21735,21735,21
23/02/2010,11:12:00,21735,21735,21730,21735,5
23/02/2010,11:13:00,21735,21735,21715,21725,27
23/02/2010,11:14:00,21730,21730,21725,21725,12
23/02/2010,11:15:00,21725,21725,21725,21725,3
23/02/2010,11:16:00,21730,21730,21730,21730,3
23/02/2010,11:17:00,21730,21730,21730,21730,4
23/02/2010,11:18:00,21725,21725,21695,21700,93
23/02/2010,11:19:00,21700,21700,21675,21690,136
23/02/2010,11:20:00,21690,21700,21670,21670,81
23/02/2010,11:21:00,21675,21685,21675,21675,54
23/02/2010,11:22:00,21680,21680,21650,21650,64
23/02/2010,11:23:00,21650,21670,21650,21665,56
23/02/2010,11:24:00,21660,21670,21655,21665,34
23/02/2010,11:25:00,21665,21670,21665,21665,17
23/02/2010,11:26:00,21665,21670,21630,21630,86
23/02/2010,11:27:00,21635,21635,21615,21635,106
23/02/2010,11:28:00,21635,21640,21610,21610,61
23/02/2010,11:29:00,21615,21645,21610,21635,53
23/02/2010,11:30:00,21630,21630,21580,21600,175
23/02/2010,11:31:00,21605,21630,21600,21630,27
23/02/2010,11:32:00,21625,21625,21600,21615,34
23/02/2010,11:33:00,21615,21625,21615,21615,35
23/02/2010,11:34:00,21615,21630,21615,21630,11
23/02/2010,11:35:00,21625,21635,21590,21590,57
23/02/2010,11:36:00,21590,21610,21580,21585,55
23/02/2010,11:37:00,21585,21600,21580,21600,51
23/02/2010,11:38:00,21595,21610,21585,21585,33
23/02/2010,11:39:00,21585,21605,21580,21590,42
23/02/2010,11:40:00,21585,21590,21580,21585,24
23/02/2010,11:41:00,21590,21590,21570,21575,65
23/02/2010,11:42:00,21570,21575,21565,21570,40
23/02/2010,11:43:00,21565,21580,21565,21565,30
23/02/2010,11:44:00,21565,21580,21560,21560,33
23/02/2010,11:45:00,21560,21565,21550,21550,60
23/02/2010,11:46:00,21545,21550,21525,21525,59
23/02/2010,11:47:00,21525,21560,21515,21545,91
23/02/2010,11:48:00,21545,21565,21545,21560,33
23/02/2010,11:49:00,21560,21570,21555,21565,14
23/02/2010,11:50:00,21565,21565,21560,21565,12
23/02/2010,11:51:00,21565,21565,21555,21560,9
23/02/2010,11:52:00,21560,21580,21560,21580,35
23/02/2010,11:53:00,21580,21580,21570,21570,9
23/02/2010,11:54:00,21570,21575,21570,21570,8
23/02/2010,11:55:00,21575,21575,21560,21560,16
23/02/2010,11:56:00,21560,21560,21555,21555,20
23/02/2010,11:57:00,21555,21560,21555,21555,10
23/02/2010,11:58:00,21550,21550,21545,21550,19
23/02/2010,11:59:00,21545,21550,21540,21540,20
23/02/2010,12:00:00,21540,21540,21500,21525,125
23/02/2010,12:01:00,21515,21530,21500,21525,78
23/02/2010,12:02:00,21530,21550,21530,21540,40
23/02/2010,12:03:00,21545,21550,21540,21550,16
23/02/2010,12:04:00,21550,21555,21540,21540,26
23/02/2010,12:05:00,21545,21545,21520,21520,77
23/02/2010,12:06:00,21520,21535,21520,21525,33
23/02/2010,12:07:00,21525,21525,21500,21505,37
23/02/2010,12:08:00,21505,21510,21490,21495,43
23/02/2010,12:09:00,21500,21505,21495,21495,12
23/02/2010,12:10:00,21490,21500,21485,21500,37
23/02/2010,12:11:00,21500,21500,21490,21495,17
23/02/2010,12:12:00,21505,21510,21505,21510,10
23/02/2010,12:13:00,21515,21515,21500,21505,24
23/02/2010,12:14:00,21505,21505,21500,21505,10
23/02/2010,12:15:00,21505,21515,21485,21490,46
23/02/2010,12:16:00,21490,21495,21485,21485,14
23/02/2010,12:17:00,21480,21490,21470,21490,80
23/02/2010,12:18:00,21490,21490,21480,21480,31
23/02/2010,12:19:00,21480,21495,21480,21495,15
23/02/2010,12:20:00,21490,21495,21490,21495,7
23/02/2010,12:21:00,21495,21500,21485,21500,28
23/02/2010,12:22:00,21500,21515,21495,21510,30
23/02/2010,12:23:00,21515,21515,21510,21510,15
23/02/2010,12:24:00,21515,21525,21515,21520,27
23/02/2010,12:25:00,21520,21520,21510,21515,24
23/02/2010,12:26:00,21515,21520,21515,21520,8
23/02/2010,12:27:00,21520,21525,21510,21520,6
23/02/2010,12:28:00,21530,21530,21520,21525,18
23/02/2010,12:29:00,21520,21520,21505,21510,32
23/02/2010,12:30:00,21515,21520,21505,21515,34
23/02/2010,12:31:00,21515,21520,21515,21520,7
23/02/2010,12:32:00,21520,21520,21515,21520,9
23/02/2010,12:33:00,21520,21520,21515,21520,8
23/02/2010,12:34:00,21520,21530,21520,21530,12
23/02/2010,12:35:00,21530,21530,21525,21530,12
23/02/2010,12:36:00,21530,21550,21530,21540,34
23/02/2010,12:37:00,21540,21540,21540,21540,9
23/02/2010,12:38:00,21535,21535,21530,21530,11
23/02/2010,12:39:00,21530,21535,21530,21530,15
23/02/2010,12:40:00,21535,21545,21535,21545,20
23/02/2010,12:41:00,21540,21540,21540,21540,6
23/02/2010,12:42:00,21545,21550,21545,21550,6
23/02/2010,12:43:00,21540,21540,21540,21540,2
23/02/2010,12:44:00,21545,21545,21545,21545,3
23/02/2010,12:45:00,21535,21535,21525,21530,18
23/02/2010,12:46:00,21530,21530,21515,21515,12
23/02/2010,12:47:00,21515,21520,21505,21505,16
23/02/2010,12:48:00,21510,21515,21510,21510,15
23/02/2010,12:49:00,21505,21510,21495,21500,46
23/02/2010,12:50:00,21500,21505,21485,21485,45
23/02/2010,12:51:00,21485,21490,21475,21490,51
23/02/2010,12:52:00,21495,21495,21485,21490,16
23/02/2010,12:53:00,21485,21485,21485,21485,12
23/02/2010,12:54:00,21490,21490,21490,21490,1
23/02/2010,12:55:00,21490,21490,21485,21485,6
23/02/2010,12:56:00,21485,21500,21485,21500,15
23/02/2010,12:57:00,21500,21505,21500,21500,9
23/02/2010,12:58:00,21505,21510,21505,21510,8
23/02/2010,12:59:00,21505,21515,21505,21510,7
23/02/2010,13:00:00,21515,21525,21510,21510,28
23/02/2010,13:01:00,21510,21515,21510,21515,7
23/02/2010,13:02:00,21520,21520,21520,21520,2
23/02/2010,13:03:00,21515,21515,21515,21515,1
23/02/2010,13:04:00,21515,21515,21510,21515,13
23/02/2010,13:05:00,21520,21520,21510,21510,8
23/02/2010,13:06:00,21520,21520,21515,21515,7
23/02/2010,13:07:00,21520,21525,21520,21520,14
23/02/2010,13:08:00,21520,21520,21515,21515,7
23/02/2010,13:09:00,21515,21530,21510,21525,21
23/02/2010,13:10:00,21530,21540,21525,21535,17
23/02/2010,13:11:00,21535,21535,21530,21530,4
23/02/2010,13:12:00,21535,21535,21535,21535,3
23/02/2010,13:13:00,21540,21540,21535,21535,4
23/02/2010,13:14:00,21540,21545,21530,21540,20
23/02/2010,13:15:00,21540,21545,21540,21540,7
23/02/2010,13:16:00,21535,21535,21525,21525,16
23/02/2010,13:17:00,21525,21525,21525,21525,2
23/02/2010,13:18:00,21515,21535,21515,21535,18
23/02/2010,13:19:00,21540,21540,21535,21535,11
23/02/2010,13:20:00,21525,21530,21525,21525,6
23/02/2010,13:21:00,21520,21525,21515,21520,19
23/02/2010,13:22:00,21525,21525,21525,21525,4
23/02/2010,13:23:00,21525,21525,21505,21510,16
23/02/2010,13:24:00,21510,21525,21510,21525,28
23/02/2010,13:25:00,21525,21525,21525,21525,1
23/02/2010,13:26:00,21520,21530,21520,21525,15
23/02/2010,13:27:00,21525,21525,21520,21520,5
23/02/2010,13:28:00,21520,21520,21515,21520,3
23/02/2010,13:29:00,21520,21535,21520,21535,17
23/02/2010,13:30:00,21535,21540,21525,21530,20
23/02/2010,13:31:00,21525,21525,21515,21525,15
23/02/2010,13:32:00,21530,21540,21530,21535,5
23/02/2010,13:33:00,21525,21530,21525,21530,4
23/02/2010,13:34:00,21530,21530,21525,21530,6
23/02/2010,13:35:00,21525,21525,21525,21525,3
23/02/2010,13:36:00,21525,21525,21520,21520,50
23/02/2010,13:37:00,21520,21520,21515,21520,11
23/02/2010,13:38:00,21520,21535,21520,21530,20
23/02/2010,13:39:00,21535,21535,21535,21535,7
23/02/2010,13:40:00,21535,21540,21535,21535,6
23/02/2010,13:41:00,21535,21535,21530,21530,4
23/02/2010,13:42:00,21535,21535,21515,21515,12
23/02/2010,13:43:00,21525,21530,21500,21515,28
23/02/2010,13:44:00,21510,21510,21475,21490,61
23/02/2010,13:45:00,21495,21510,21495,21500,31
23/02/2010,13:46:00,21495,21505,21490,21495,9
23/02/2010,13:47:00,21500,21500,21495,21500,13
23/02/2010,13:48:00,21500,21500,21500,21500,3
23/02/2010,13:49:00,21505,21505,21505,21505,4
23/02/2010,13:50:00,21510,21560,21510,21545,126
23/02/2010,13:51:00,21540,21545,21535,21545,38
23/02/2010,13:52:00,21545,21545,21545,21545,5
23/02/2010,13:53:00,21545,21545,21545,21545,5
23/02/2010,13:54:00,21550,21550,21550,21550,4
23/02/2010,13:55:00,21550,21550,21530,21550,37
23/02/2010,13:56:00,21555,21555,21540,21545,11
23/02/2010,13:57:00,21545,21545,21535,21545,10
23/02/2010,13:58:00,21545,21545,21535,21535,12
23/02/2010,13:59:00,21530,21545,21530,21545,7
23/02/2010,14:00:00,21545,21545,21545,21545,2
23/02/2010,14:01:00,21545,21550,21540,21545,7
23/02/2010,14:02:00,21545,21550,21545,21550,12
23/02/2010,14:03:00,21550,21550,21550,21550,2
23/02/2010,14:04:00,21550,21550,21540,21540,7
23/02/2010,14:05:00,21540,21550,21540,21550,16
23/02/2010,14:06:00,21545,21550,21545,21550,9
23/02/2010,14:07:00,21550,21550,21540,21540,13
23/02/2010,14:08:00,21545,21545,21545,21545,4
23/02/2010,14:09:00,21540,21540,21540,21540,4
23/02/2010,14:10:00,21540,21540,21535,21535,7
23/02/2010,14:11:00,21530,21530,21530,21530,4
23/02/2010,14:13:00,21535,21540,21530,21530,22
23/02/2010,14:14:00,21520,21520,21520,21520,6
23/02/2010,14:15:00,21515,21520,21490,21490,54
23/02/2010,14:16:00,21495,21510,21495,21505,23
23/02/2010,14:17:00,21505,21505,21500,21505,9
23/02/2010,14:18:00,21505,21505,21485,21505,51
23/02/2010,14:19:00,21505,21505,21505,21505,4
23/02/2010,14:20:00,21500,21515,21495,21510,27
23/02/2010,14:21:00,21510,21510,21495,21510,23
23/02/2010,14:22:00,21510,21510,21490,21495,33
23/02/2010,14:23:00,21495,21495,21485,21490,35
23/02/2010,14:24:00,21495,21495,21475,21480,31
23/02/2010,14:25:00,21485,21495,21485,21490,23
23/02/2010,14:26:00,21485,21485,21485,21485,5
23/02/2010,14:27:00,21485,21490,21485,21490,11
23/02/2010,14:28:00,21490,21495,21485,21485,8
23/02/2010,14:29:00,21490,21500,21490,21500,14
23/02/2010,14:30:00,21500,21500,21480,21500,39
23/02/2010,14:31:00,21495,21495,21320,21435,579
23/02/2010,14:32:00,21435,21450,21435,21440,98
23/02/2010,14:33:00,21445,21470,21445,21465,69
23/02/2010,14:34:00,21460,21460,21450,21460,26
23/02/2010,14:35:00,21460,21485,21455,21485,67
23/02/2010,14:36:00,21480,21485,21475,21480,56
23/02/2010,14:37:00,21480,21485,21480,21480,18
23/02/2010,14:38:00,21475,21485,21460,21470,54
23/02/2010,14:39:00,21475,21475,21470,21470,12
23/02/2010,14:40:00,21475,21480,21475,21480,12
23/02/2010,14:41:00,21480,21495,21480,21485,16
23/02/2010,14:42:00,21485,21485,21480,21480,27
23/02/2010,14:43:00,21480,21480,21475,21480,11
23/02/2010,14:44:00,21470,21475,21465,21475,18
23/02/2010,14:45:00,21480,21490,21480,21490,28
23/02/2010,14:46:00,21495,21510,21490,21495,47
23/02/2010,14:47:00,21495,21505,21495,21505,11
23/02/2010,14:48:00,21510,21515,21505,21505,14
23/02/2010,14:49:00,21510,21515,21505,21515,14
23/02/2010,14:50:00,21515,21530,21510,21525,27
23/02/2010,14:51:00,21525,21545,21525,21530,61
23/02/2010,14:52:00,21530,21530,21515,21515,15
23/02/2010,14:53:00,21515,21520,21515,21520,9
23/02/2010,14:54:00,21520,21535,21520,21535,11
23/02/2010,14:55:00,21525,21530,21525,21530,8
23/02/2010,14:56:00,21520,21520,21515,21520,8
23/02/2010,14:57:00,21525,21530,21525,21525,13
23/02/2010,14:58:00,21520,21520,21520,21520,1
23/02/2010,14:59:00,21525,21525,21520,21520,4
23/02/2010,15:00:00,21520,21525,21505,21510,55
23/02/2010,15:01:00,21510,21525,21510,21515,10
23/02/2010,15:02:00,21520,21520,21510,21515,6
23/02/2010,15:03:00,21515,21515,21475,21480,71
23/02/2010,15:04:00,21480,21490,21480,21490,31
23/02/2010,15:05:00,21495,21495,21490,21495,8
23/02/2010,15:06:00,21485,21485,21470,21480,36
23/02/2010,15:07:00,21475,21485,21475,21485,15
23/02/2010,15:08:00,21485,21505,21485,21500,48
23/02/2010,15:09:00,21500,21500,21500,21500,1
23/02/2010,15:10:00,21500,21510,21500,21505,18
23/02/2010,15:11:00,21510,21515,21510,21510,6
23/02/2010,15:12:00,21505,21505,21505,21505,7
23/02/2010,15:13:00,21505,21505,21505,21505,2
23/02/2010,15:14:00,21500,21505,21490,21500,46
23/02/2010,15:15:00,21500,21505,21500,21505,6
23/02/2010,15:16:00,21505,21505,21505,21505,3
23/02/2010,15:18:00,21510,21510,21510,21510,11
23/02/2010,15:19:00,21500,21500,21500,21500,2
23/02/2010,15:20:00,21510,21510,21505,21510,20
23/02/2010,15:21:00,21505,21510,21505,21505,10
23/02/2010,15:22:00,21505,21505,21500,21500,8
23/02/2010,15:23:00,21500,21500,21495,21500,8
23/02/2010,15:24:00,21505,21505,21495,21495,6
23/02/2010,15:25:00,21500,21500,21495,21495,6
23/02/2010,15:26:00,21495,21495,21495,21495,1
23/02/2010,15:27:00,21495,21495,21495,21495,5
23/02/2010,15:28:00,21495,21505,21495,21505,5
23/02/2010,15:29:00,21500,21515,21500,21510,17
23/02/2010,15:30:00,21510,21510,21500,21500,5
23/02/2010,15:31:00,21505,21520,21505,21520,17
23/02/2010,15:32:00,21515,21530,21515,21525,66
23/02/2010,15:33:00,21530,21550,21525,21545,38
23/02/2010,15:34:00,21540,21545,21535,21545,17
23/02/2010,15:35:00,21530,21545,21525,21540,42
23/02/2010,15:36:00,21535,21540,21525,21540,23
23/02/2010,15:37:00,21540,21540,21495,21500,39
23/02/2010,15:38:00,21500,21510,21475,21480,54
23/02/2010,15:39:00,21485,21500,21475,21490,14
23/02/2010,15:40:00,21495,21530,21490,21530,43
23/02/2010,15:41:00,21525,21555,21525,21545,82
23/02/2010,15:42:00,21545,21550,21525,21530,67
23/02/2010,15:43:00,21525,21540,21525,21530,33
23/02/2010,15:44:00,21525,21530,21520,21520,23
23/02/2010,15:45:00,21530,21555,21530,21540,69
23/02/2010,15:46:00,21545,21550,21540,21540,29
23/02/2010,15:47:00,21550,21570,21550,21555,66
23/02/2010,15:48:00,21555,21565,21545,21565,40
23/02/2010,15:49:00,21560,21565,21555,21560,29
23/02/2010,15:50:00,21555,21560,21550,21555,21
23/02/2010,15:51:00,21550,21550,21535,21535,13
23/02/2010,15:52:00,21535,21540,21525,21535,37
23/02/2010,15:53:00,21535,21535,21530,21530,12
23/02/2010,15:54:00,21530,21555,21525,21545,59
23/02/2010,15:55:00,21545,21545,21535,21535,20
23/02/2010,15:56:00,21530,21545,21525,21545,15
23/02/2010,15:57:00,21535,21535,21525,21525,17
23/02/2010,15:58:00,21525,21525,21510,21515,65
23/02/2010,15:59:00,21515,21525,21510,21520,9
23/02/2010,16:00:00,21510,21510,21385,21410,333
23/02/2010,16:01:00,21415,21415,21360,21360,176
23/02/2010,16:02:00,21365,21365,21330,21340,92
23/02/2010,16:03:00,21345,21350,21325,21340,171
23/02/2010,16:04:00,21340,21370,21340,21370,87
23/02/2010,16:05:00,21365,21375,21350,21350,62
23/02/2010,16:06:00,21355,21375,21350,21370,52
23/02/2010,16:07:00,21380,21390,21365,21385,81
23/02/2010,16:08:00,21390,21390,21370,21375,56
23/02/2010,16:09:00,21370,21385,21370,21380,32
23/02/2010,16:10:00,21380,21385,21345,21345,50
23/02/2010,16:11:00,21345,21350,21300,21315,183
23/02/2010,16:12:00,21315,21340,21305,21325,191
23/02/2010,16:13:00,21325,21330,21305,21310,54
23/02/2010,16:14:00,21305,21305,21260,21265,174
23/02/2010,16:15:00,21265,21275,21250,21255,142
23/02/2010,16:16:00,21260,21275,21250,21275,90
23/02/2010,16:17:00,21275,21295,21265,21295,98
23/02/2010,16:18:00,21290,21305,21280,21290,59
23/02/2010,16:19:00,21295,21300,21280,21290,54
23/02/2010,16:20:00,21285,21290,21280,21280,86
23/02/2010,16:21:00,21280,21280,21265,21275,40
23/02/2010,16:22:00,21275,21275,21240,21245,60
23/02/2010,16:23:00,21245,21265,21245,21260,104
23/02/2010,16:24:00,21265,21265,21240,21260,70
23/02/2010,16:25:00,21255,21260,21235,21245,88
23/02/2010,16:26:00,21245,21260,21240,21260,56
23/02/2010,16:27:00,21260,21260,21250,21260,26
23/02/2010,16:28:00,21255,21265,21255,21255,19
23/02/2010,16:29:00,21255,21255,21235,21245,43
23/02/2010,16:30:00,21245,21245,21235,21240,43
23/02/2010,16:31:00,21240,21240,21205,21215,120
23/02/2010,16:32:00,21215,21220,21200,21205,65
23/02/2010,16:33:00,21205,21210,21180,21195,147
23/02/2010,16:34:00,21200,21205,21195,21205,53
23/02/2010,16:35:00,21205,21225,21205,21205,61
23/02/2010,16:36:00,21205,21205,21185,21200,107
23/02/2010,16:37:00,21200,21225,21200,21225,58
23/02/2010,16:38:00,21225,21235,21215,21225,62
23/02/2010,16:39:00,21225,21235,21225,21235,24
23/02/2010,16:40:00,21235,21235,21230,21230,15
23/02/2010,16:41:00,21225,21225,21210,21225,42
23/02/2010,16:42:00,21225,21265,21225,21260,102
23/02/2010,16:43:00,21260,21275,21250,21255,102
23/02/2010,16:44:00,21255,21265,21255,21255,37
23/02/2010,16:45:00,21265,21280,21255,21260,68
23/02/2010,16:46:00,21265,21275,21260,21275,77
23/02/2010,16:47:00,21275,21280,21265,21275,17
23/02/2010,16:48:00,21270,21275,21265,21265,20
23/02/2010,16:49:00,21265,21270,21260,21265,54
23/02/2010,16:50:00,21270,21275,21260,21265,47
23/02/2010,16:51:00,21265,21270,21255,21255,16
23/02/2010,16:52:00,21250,21255,21240,21245,51
23/02/2010,16:53:00,21250,21260,21250,21255,34
23/02/2010,16:54:00,21255,21255,21245,21245,8
23/02/2010,16:55:00,21250,21255,21235,21245,59
23/02/2010,16:56:00,21245,21260,21245,21260,25
23/02/2010,16:57:00,21260,21275,21250,21265,24
23/02/2010,16:58:00,21265,21270,21265,21265,9
23/02/2010,16:59:00,21270,21275,21270,21270,12
23/02/2010,17:00:00,21265,21275,21255,21270,72
23/02/2010,17:01:00,21270,21280,21270,21280,122
23/02/2010,17:02:00,21280,21280,21260,21265,53
23/02/2010,17:03:00,21260,21265,21255,21265,30
23/02/2010,17:04:00,21265,21265,21255,21260,132
23/02/2010,17:05:00,21260,21260,21240,21240,55
23/02/2010,17:06:00,21250,21250,21235,21240,22
23/02/2010,17:07:00,21240,21245,21235,21235,14
23/02/2010,17:08:00,21240,21240,21230,21230,28
23/02/2010,17:09:00,21230,21235,21215,21215,48
23/02/2010,17:10:00,21225,21225,21205,21210,64
23/02/2010,17:11:00,21210,21210,21200,21210,29
23/02/2010,17:12:00,21210,21220,21210,21215,32
23/02/2010,17:13:00,21215,21220,21205,21215,24
23/02/2010,17:14:00,21215,21215,21210,21210,15
23/02/2010,17:15:00,21210,21215,21200,21200,47
23/02/2010,17:16:00,21210,21210,21200,21205,11
23/02/2010,17:17:00,21205,21210,21200,21210,29
23/02/2010,17:18:00,21210,21215,21210,21210,33
23/02/2010,17:19:00,21205,21215,21200,21210,74
23/02/2010,17:20:00,21215,21220,21210,21215,107
23/02/2010,17:21:00,21220,21250,21220,21245,130
23/02/2010,17:22:00,21245,21255,21240,21245,95
23/02/2010,17:23:00,21250,21255,21240,21250,59
23/02/2010,17:24:00,21250,21255,21235,21240,70
23/02/2010,17:25:00,21240,21250,21235,21250,48
23/02/2010,17:26:00,21245,21250,21235,21240,31
23/02/2010,17:27:00,21235,21240,21235,21235,33
23/02/2010,17:28:00,21235,21240,21230,21235,43
23/02/2010,17:29:00,21235,21235,21210,21235,178
23/02/2010,17:30:00,21220,21245,21220,21240,105
23/02/2010,17:31:00,21245,21265,21245,21260,50
23/02/2010,17:32:00,21255,21260,21250,21250,21
23/02/2010,17:33:00,21245,21250,21240,21250,57
23/02/2010,17:34:00,21245,21255,21245,21255,37
23/02/2010,17:35:00,21255,21285,21255,21270,101
23/02/2010,17:36:00,21275,21285,21270,21285,48
23/02/2010,17:37:00,21290,21295,21285,21290,52
23/02/2010,17:38:00,21285,21290,21275,21280,69
23/02/2010,17:39:00,21280,21285,21265,21265,39