DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/02/2010,17:29:00,21370,21375,21360,21365,66
24/02/2010,17:30:00,21360,21365,21355,21355,29
24/02/2010,17:31:00,21360,21365,21350,21355,13
24/02/2010,17:32:00,21355,21360,21345,21350,25
24/02/2010,17:33:00,21350,21355,21350,21355,6
24/02/2010,17:34:00,21350,21370,21350,21370,30
24/02/2010,17:35:00,21365,21375,21360,21365,26
24/02/2010,17:36:00,21370,21375,21365,21375,17
24/02/2010,17:37:00,21375,21375,21360,21360,26
24/02/2010,17:38:00,21365,21365,21360,21360,10
24/02/2010,17:39:00,21360,21380,21355,21375,32
25/02/2010,09:00:00,21155,21220,21155,21180,108
25/02/2010,09:01:00,21175,21190,21140,21150,150
25/02/2010,09:02:00,21155,21155,21120,21120,88
25/02/2010,09:03:00,21125,21125,21090,21115,176
25/02/2010,09:04:00,21120,21155,21120,21155,88
25/02/2010,09:05:00,21160,21160,21135,21145,58
25/02/2010,09:06:00,21145,21170,21145,21160,44
25/02/2010,09:07:00,21155,21155,21095,21105,222
25/02/2010,09:08:00,21100,21140,21100,21125,60
25/02/2010,09:09:00,21125,21145,21125,21140,27
25/02/2010,09:10:00,21145,21165,21145,21165,28
25/02/2010,09:11:00,21165,21200,21165,21195,82
25/02/2010,09:12:00,21190,21190,21175,21190,39
25/02/2010,09:13:00,21190,21205,21190,21195,37
25/02/2010,09:14:00,21195,21200,21180,21180,37
25/02/2010,09:15:00,21180,21205,21180,21205,30
25/02/2010,09:16:00,21205,21220,21195,21195,56
25/02/2010,09:17:00,21200,21200,21190,21195,20
25/02/2010,09:18:00,21190,21190,21165,21170,34
25/02/2010,09:19:00,21175,21220,21175,21220,72
25/02/2010,09:20:00,21220,21220,21180,21185,68
25/02/2010,09:21:00,21185,21190,21175,21185,25
25/02/2010,09:22:00,21180,21185,21180,21185,9
25/02/2010,09:23:00,21180,21180,21165,21170,25
25/02/2010,09:24:00,21165,21165,21150,21165,51
25/02/2010,09:25:00,21170,21180,21165,21175,71
25/02/2010,09:26:00,21170,21180,21170,21180,30
25/02/2010,09:27:00,21175,21175,21150,21155,45
25/02/2010,09:28:00,21160,21165,21150,21165,22
25/02/2010,09:29:00,21165,21180,21165,21175,53
25/02/2010,09:30:00,21170,21200,21170,21175,42
25/02/2010,09:31:00,21180,21200,21175,21190,18
25/02/2010,09:32:00,21195,21195,21180,21180,19
25/02/2010,09:33:00,21180,21180,21160,21170,27
25/02/2010,09:34:00,21175,21190,21175,21190,26
25/02/2010,09:35:00,21190,21190,21180,21190,14
25/02/2010,09:36:00,21190,21190,21185,21185,9
25/02/2010,09:37:00,21185,21185,21180,21185,5
25/02/2010,09:38:00,21190,21200,21190,21200,29
25/02/2010,09:39:00,21195,21195,21175,21175,16
25/02/2010,09:40:00,21185,21205,21185,21200,14
25/02/2010,09:41:00,21200,21240,21200,21230,84
25/02/2010,09:42:00,21225,21230,21215,21215,25
25/02/2010,09:43:00,21215,21215,21210,21215,24
25/02/2010,09:44:00,21220,21240,21220,21240,24
25/02/2010,09:45:00,21230,21230,21205,21220,74
25/02/2010,09:46:00,21220,21230,21215,21225,26
25/02/2010,09:47:00,21220,21245,21220,21240,56
25/02/2010,09:48:00,21240,21245,21235,21245,15
25/02/2010,09:49:00,21250,21265,21245,21255,55
25/02/2010,09:50:00,21255,21255,21245,21245,20
25/02/2010,09:51:00,21250,21275,21245,21265,25
25/02/2010,09:52:00,21260,21270,21245,21250,37
25/02/2010,09:53:00,21250,21250,21235,21245,24
25/02/2010,09:54:00,21240,21245,21240,21245,14
25/02/2010,09:55:00,21235,21240,21235,21240,17
25/02/2010,09:56:00,21235,21265,21235,21255,23
25/02/2010,09:57:00,21260,21265,21235,21240,26
25/02/2010,09:58:00,21235,21245,21230,21245,49
25/02/2010,09:59:00,21240,21240,21235,21235,23
25/02/2010,10:00:00,21245,21255,21235,21245,48
25/02/2010,10:01:00,21250,21250,21240,21240,31
25/02/2010,10:02:00,21240,21240,21220,21225,47
25/02/2010,10:03:00,21220,21225,21210,21215,28
25/02/2010,10:04:00,21215,21220,21210,21220,11
25/02/2010,10:05:00,21210,21210,21195,21200,27
25/02/2010,10:06:00,21200,21210,21195,21200,14
25/02/2010,10:07:00,21200,21205,21195,21195,22
25/02/2010,10:08:00,21195,21195,21180,21185,35
25/02/2010,10:09:00,21185,21190,21180,21180,14
25/02/2010,10:10:00,21185,21200,21185,21195,31
25/02/2010,10:11:00,21200,21200,21195,21200,18
25/02/2010,10:12:00,21195,21220,21195,21215,46
25/02/2010,10:13:00,21220,21220,21215,21215,28
25/02/2010,10:14:00,21215,21215,21200,21200,10
25/02/2010,10:15:00,21205,21215,21200,21215,26
25/02/2010,10:16:00,21215,21215,21205,21205,25
25/02/2010,10:17:00,21200,21205,21190,21195,25
25/02/2010,10:18:00,21195,21195,21190,21190,8
25/02/2010,10:19:00,21195,21195,21185,21185,17
25/02/2010,10:20:00,21190,21215,21190,21215,30
25/02/2010,10:21:00,21210,21215,21205,21205,7
25/02/2010,10:22:00,21210,21210,21195,21195,24
25/02/2010,10:23:00,21200,21215,21200,21210,16
25/02/2010,10:24:00,21205,21205,21200,21205,17
25/02/2010,10:25:00,21210,21210,21210,21210,7
25/02/2010,10:26:00,21210,21210,21200,21205,18
25/02/2010,10:27:00,21205,21210,21205,21210,6
25/02/2010,10:28:00,21215,21235,21215,21225,34
25/02/2010,10:29:00,21230,21245,21230,21230,17
25/02/2010,10:30:00,21225,21230,21225,21230,30
25/02/2010,10:31:00,21225,21240,21225,21240,17
25/02/2010,10:32:00,21240,21250,21240,21240,24
25/02/2010,10:33:00,21235,21240,21230,21230,23
25/02/2010,10:34:00,21230,21235,21230,21235,7
25/02/2010,10:35:00,21235,21235,21230,21235,8
25/02/2010,10:36:00,21235,21255,21235,21255,21
25/02/2010,10:37:00,21255,21255,21245,21245,9
25/02/2010,10:38:00,21250,21270,21250,21260,27
25/02/2010,10:39:00,21260,21265,21260,21265,20
25/02/2010,10:40:00,21265,21265,21260,21260,11
25/02/2010,10:41:00,21260,21260,21255,21260,14
25/02/2010,10:42:00,21260,21265,21255,21265,11
25/02/2010,10:43:00,21260,21270,21260,21260,42
25/02/2010,10:44:00,21260,21290,21260,21275,70
25/02/2010,10:45:00,21275,21285,21275,21285,35
25/02/2010,10:46:00,21290,21310,21290,21310,54
25/02/2010,10:47:00,21305,21310,21305,21310,21
25/02/2010,10:48:00,21315,21320,21310,21320,40
25/02/2010,10:49:00,21320,21325,21310,21320,42
25/02/2010,10:50:00,21320,21320,21310,21315,32
25/02/2010,10:51:00,21310,21315,21310,21315,21
25/02/2010,10:52:00,21315,21345,21315,21340,91
25/02/2010,10:53:00,21340,21350,21325,21335,75
25/02/2010,10:54:00,21335,21340,21325,21330,25
25/02/2010,10:55:00,21335,21340,21330,21340,34
25/02/2010,10:56:00,21340,21350,21335,21340,37
25/02/2010,10:57:00,21340,21350,21335,21350,88
25/02/2010,10:58:00,21345,21345,21335,21335,16
25/02/2010,10:59:00,21335,21335,21320,21325,25
25/02/2010,11:00:00,21320,21340,21320,21335,40
25/02/2010,11:01:00,21335,21335,21330,21335,18
25/02/2010,11:02:00,21330,21330,21325,21325,30
25/02/2010,11:03:00,21325,21325,21310,21315,14
25/02/2010,11:04:00,21315,21315,21310,21310,11
25/02/2010,11:05:00,21305,21315,21305,21310,17
25/02/2010,11:06:00,21315,21320,21310,21310,10
25/02/2010,11:07:00,21310,21315,21305,21305,16
25/02/2010,11:08:00,21300,21325,21300,21310,28
25/02/2010,11:09:00,21305,21315,21305,21315,3
25/02/2010,11:10:00,21310,21330,21310,21330,16
25/02/2010,11:11:00,21325,21330,21310,21315,21
25/02/2010,11:12:00,21310,21315,21310,21310,7
25/02/2010,11:13:00,21310,21310,21310,21310,4
25/02/2010,11:14:00,21310,21320,21310,21320,4
25/02/2010,11:15:00,21315,21320,21315,21320,10
25/02/2010,11:16:00,21325,21330,21320,21330,13
25/02/2010,11:17:00,21330,21330,21315,21325,27
25/02/2010,11:18:00,21320,21325,21315,21315,9
25/02/2010,11:19:00,21315,21320,21315,21320,10
25/02/2010,11:20:00,21315,21320,21315,21320,6
25/02/2010,11:21:00,21320,21320,21315,21320,7
25/02/2010,11:22:00,21325,21335,21320,21320,28
25/02/2010,11:23:00,21320,21330,21320,21320,35
25/02/2010,11:24:00,21320,21330,21320,21330,18
25/02/2010,11:25:00,21330,21335,21330,21335,17
25/02/2010,11:26:00,21330,21335,21325,21335,9
25/02/2010,11:27:00,21335,21335,21320,21325,13
25/02/2010,11:28:00,21325,21335,21325,21335,25
25/02/2010,11:29:00,21330,21330,21305,21305,22
25/02/2010,11:30:00,21300,21305,21290,21300,43
25/02/2010,11:31:00,21300,21300,21295,21295,13
25/02/2010,11:32:00,21290,21290,21290,21290,9
25/02/2010,11:33:00,21295,21300,21295,21295,21
25/02/2010,11:34:00,21295,21295,21295,21295,14
25/02/2010,11:35:00,21300,21300,21295,21295,13
25/02/2010,11:36:00,21295,21295,21285,21290,17
25/02/2010,11:37:00,21285,21290,21285,21285,13
25/02/2010,11:38:00,21290,21300,21290,21295,8
25/02/2010,11:39:00,21290,21290,21290,21290,3
25/02/2010,11:40:00,21290,21290,21285,21290,8
25/02/2010,11:41:00,21285,21295,21280,21295,11
25/02/2010,11:42:00,21290,21295,21290,21290,5
25/02/2010,11:43:00,21290,21290,21290,21290,2
25/02/2010,11:44:00,21290,21290,21285,21285,4
25/02/2010,11:45:00,21280,21285,21265,21265,51
25/02/2010,11:46:00,21265,21275,21260,21260,21
25/02/2010,11:47:00,21260,21275,21255,21270,31
25/02/2010,11:48:00,21270,21275,21270,21270,6
25/02/2010,11:49:00,21275,21275,21255,21260,25
25/02/2010,11:50:00,21260,21270,21255,21270,15
25/02/2010,11:51:00,21265,21280,21265,21280,17
25/02/2010,11:52:00,21275,21275,21270,21270,2
25/02/2010,11:53:00,21280,21280,21280,21280,1
25/02/2010,11:54:00,21275,21275,21275,21275,4
25/02/2010,11:55:00,21270,21275,21270,21275,6
25/02/2010,11:56:00,21275,21275,21275,21275,5
25/02/2010,11:57:00,21275,21280,21275,21280,7
25/02/2010,11:58:00,21280,21280,21280,21280,1
25/02/2010,11:59:00,21275,21275,21265,21265,5
25/02/2010,12:00:00,21260,21265,21255,21260,21
25/02/2010,12:01:00,21260,21260,21250,21255,15
25/02/2010,12:02:00,21245,21245,21225,21240,49
25/02/2010,12:03:00,21240,21240,21235,21235,13
25/02/2010,12:04:00,21230,21240,21230,21235,14
25/02/2010,12:05:00,21235,21240,21230,21240,12
25/02/2010,12:06:00,21240,21250,21240,21250,21
25/02/2010,12:07:00,21245,21250,21245,21250,4
25/02/2010,12:08:00,21250,21250,21245,21245,5
25/02/2010,12:09:00,21250,21250,21250,21250,2
25/02/2010,12:10:00,21255,21260,21255,21260,4
25/02/2010,12:11:00,21255,21255,21255,21255,3
25/02/2010,12:12:00,21260,21260,21255,21255,2
25/02/2010,12:13:00,21255,21255,21250,21250,7
25/02/2010,12:14:00,21250,21250,21250,21250,1
25/02/2010,12:15:00,21255,21255,21250,21250,3
25/02/2010,12:16:00,21250,21255,21250,21255,6
25/02/2010,12:17:00,21255,21255,21250,21250,12
25/02/2010,12:18:00,21255,21255,21255,21255,10
25/02/2010,12:19:00,21260,21265,21260,21265,6
25/02/2010,12:20:00,21265,21265,21260,21265,25
25/02/2010,12:21:00,21265,21265,21260,21265,11
25/02/2010,12:22:00,21265,21270,21265,21270,5
25/02/2010,12:23:00,21260,21265,21260,21265,16
25/02/2010,12:25:00,21260,21260,21250,21250,11
25/02/2010,12:26:00,21255,21255,21240,21240,17
25/02/2010,12:27:00,21240,21240,21240,21240,2
25/02/2010,12:28:00,21235,21240,21235,21240,10
25/02/2010,12:29:00,21240,21245,21240,21245,8
25/02/2010,12:30:00,21245,21250,21240,21240,9
25/02/2010,12:31:00,21240,21240,21240,21240,6
25/02/2010,12:32:00,21240,21250,21240,21250,8
25/02/2010,12:34:00,21245,21255,21245,21255,5
25/02/2010,12:35:00,21255,21255,21255,21255,2
25/02/2010,12:36:00,21260,21275,21260,21270,33
25/02/2010,12:37:00,21275,21280,21270,21275,7
25/02/2010,12:38:00,21275,21275,21270,21270,6
25/02/2010,12:40:00,21275,21280,21270,21270,6
25/02/2010,12:41:00,21265,21270,21265,21270,4
25/02/2010,12:42:00,21260,21260,21260,21260,4
25/02/2010,12:43:00,21255,21255,21255,21255,1
25/02/2010,12:44:00,21255,21255,21245,21250,11
25/02/2010,12:45:00,21245,21255,21245,21255,3
25/02/2010,12:46:00,21255,21255,21240,21240,11
25/02/2010,12:47:00,21235,21245,21235,21240,46
25/02/2010,12:48:00,21240,21250,21240,21245,7
25/02/2010,12:49:00,21240,21240,21235,21240,17
25/02/2010,12:50:00,21240,21245,21235,21235,7
25/02/2010,12:51:00,21245,21245,21245,21245,6
25/02/2010,12:52:00,21245,21245,21245,21245,5
25/02/2010,12:53:00,21240,21240,21235,21240,8
25/02/2010,12:55:00,21245,21245,21225,21235,19
25/02/2010,12:56:00,21240,21245,21240,21245,12
25/02/2010,12:57:00,21235,21240,21235,21235,3
25/02/2010,12:58:00,21235,21235,21235,21235,1
25/02/2010,12:59:00,21230,21240,21230,21240,3
25/02/2010,13:00:00,21235,21240,21235,21240,10
25/02/2010,13:01:00,21235,21235,21235,21235,4
25/02/2010,13:02:00,21240,21245,21230,21230,15
25/02/2010,13:06:00,21240,21240,21240,21240,3
25/02/2010,13:07:00,21240,21245,21235,21235,9
25/02/2010,13:08:00,21235,21235,21225,21225,7
25/02/2010,13:09:00,21225,21225,21225,21225,5
25/02/2010,13:10:00,21230,21235,21230,21230,17
25/02/2010,13:11:00,21225,21225,21225,21225,2
25/02/2010,13:12:00,21225,21230,21225,21230,2
25/02/2010,13:13:00,21225,21225,21210,21220,39
25/02/2010,13:14:00,21220,21220,21215,21215,6
25/02/2010,13:15:00,21220,21225,21220,21220,25
25/02/2010,13:16:00,21220,21225,21220,21225,6
25/02/2010,13:17:00,21225,21225,21225,21225,16
25/02/2010,13:18:00,21220,21220,21200,21210,43
25/02/2010,13:19:00,21200,21205,21195,21200,26
25/02/2010,13:20:00,21200,21215,21200,21210,27
25/02/2010,13:21:00,21215,21215,21205,21205,11
25/02/2010,13:22:00,21210,21210,21210,21210,1
25/02/2010,13:23:00,21215,21215,21200,21205,25
25/02/2010,13:24:00,21210,21210,21205,21205,5
25/02/2010,13:25:00,21205,21205,21200,21205,12
25/02/2010,13:26:00,21210,21210,21195,21195,7
25/02/2010,13:27:00,21200,21200,21190,21190,14
25/02/2010,13:28:00,21195,21195,21155,21165,82
25/02/2010,13:29:00,21165,21170,21155,21155,25
25/02/2010,13:30:00,21150,21160,21145,21145,29
25/02/2010,13:31:00,21150,21155,21145,21155,7
25/02/2010,13:32:00,21160,21170,21160,21160,20
25/02/2010,13:33:00,21160,21185,21160,21185,21
25/02/2010,13:34:00,21185,21185,21155,21155,43
25/02/2010,13:35:00,21155,21165,21150,21160,20
25/02/2010,13:36:00,21160,21165,21160,21165,13
25/02/2010,13:37:00,21170,21185,21170,21180,35
25/02/2010,13:38:00,21175,21180,21175,21180,11
25/02/2010,13:39:00,21180,21185,21180,21180,6
25/02/2010,13:40:00,21180,21180,21175,21175,6
25/02/2010,13:41:00,21180,21185,21165,21165,12
25/02/2010,13:42:00,21170,21185,21170,21185,17
25/02/2010,13:43:00,21175,21175,21155,21160,22
25/02/2010,13:44:00,21160,21170,21160,21165,11
25/02/2010,13:45:00,21165,21165,21150,21150,32
25/02/2010,13:46:00,21150,21155,21145,21145,40
25/02/2010,13:47:00,21155,21155,21140,21145,29
25/02/2010,13:48:00,21145,21160,21145,21160,17
25/02/2010,13:49:00,21160,21160,21150,21150,5
25/02/2010,13:50:00,21160,21160,21155,21155,5
25/02/2010,13:51:00,21155,21160,21155,21160,9
25/02/2010,13:52:00,21160,21160,21160,21160,3
25/02/2010,13:53:00,21165,21165,21165,21165,6
25/02/2010,13:54:00,21165,21170,21165,21170,6
25/02/2010,13:55:00,21175,21175,21175,21175,7
25/02/2010,13:56:00,21170,21170,21150,21155,14
25/02/2010,13:58:00,21160,21175,21160,21175,12
25/02/2010,13:59:00,21175,21190,21170,21170,21
25/02/2010,14:00:00,21180,21180,21160,21160,4
25/02/2010,14:02:00,21165,21175,21165,21175,8
25/02/2010,14:03:00,21180,21185,21175,21175,8
25/02/2010,14:04:00,21180,21180,21180,21180,2
25/02/2010,14:05:00,21185,21185,21175,21175,17
25/02/2010,14:06:00,21175,21180,21175,21180,7
25/02/2010,14:07:00,21185,21185,21180,21180,4
25/02/2010,14:08:00,21180,21180,21180,21180,1
25/02/2010,14:09:00,21180,21185,21180,21185,11
25/02/2010,14:10:00,21185,21185,21175,21180,7
25/02/2010,14:11:00,21180,21185,21175,21180,13
25/02/2010,14:12:00,21180,21185,21180,21180,9
25/02/2010,14:13:00,21185,21185,21185,21185,2
25/02/2010,14:16:00,21175,21180,21175,21180,2
25/02/2010,14:17:00,21175,21175,21165,21175,14
25/02/2010,14:18:00,21175,21175,21170,21175,4
25/02/2010,14:19:00,21170,21170,21170,21170,6
25/02/2010,14:20:00,21160,21165,21160,21165,23
25/02/2010,14:21:00,21165,21165,21160,21160,9
25/02/2010,14:22:00,21160,21165,21160,21160,8
25/02/2010,14:23:00,21165,21165,21165,21165,1
25/02/2010,14:24:00,21160,21160,21160,21160,5
25/02/2010,14:25:00,21155,21165,21155,21165,8
25/02/2010,14:26:00,21150,21160,21150,21160,6
25/02/2010,14:27:00,21160,21170,21160,21170,9
25/02/2010,14:28:00,21165,21165,21160,21160,9
25/02/2010,14:29:00,21155,21165,21130,21135,28
25/02/2010,14:30:00,21135,21135,21050,21115,305
25/02/2010,14:31:00,21115,21120,21070,21090,84
25/02/2010,14:32:00,21090,21095,21035,21050,161
25/02/2010,14:33:00,21045,21075,21040,21065,69
25/02/2010,14:34:00,21065,21100,21065,21090,55
25/02/2010,14:35:00,21095,21100,21070,21075,65
25/02/2010,14:36:00,21070,21085,21045,21055,91
25/02/2010,14:37:00,21055,21055,21040,21055,27
25/02/2010,14:38:00,21060,21070,21060,21060,35
25/02/2010,14:39:00,21050,21050,21015,21020,104
25/02/2010,14:40:00,21020,21050,21020,21050,88
25/02/2010,14:41:00,21040,21040,21025,21035,44
25/02/2010,14:42:00,21030,21040,21030,21040,22
25/02/2010,14:43:00,21040,21050,21035,21045,30
25/02/2010,14:44:00,21045,21055,21040,21050,33
25/02/2010,14:45:00,21040,21050,21020,21035,105
25/02/2010,14:46:00,21035,21040,21030,21040,21
25/02/2010,14:47:00,21035,21040,21025,21035,21
25/02/2010,14:48:00,21030,21065,21030,21065,61
25/02/2010,14:49:00,21065,21070,21050,21050,72
25/02/2010,14:50:00,21050,21050,21040,21040,26
25/02/2010,14:51:00,21050,21050,21045,21045,13
25/02/2010,14:52:00,21045,21050,21040,21050,7
25/02/2010,14:53:00,21050,21055,21050,21055,4
25/02/2010,14:54:00,21045,21070,21045,21060,31
25/02/2010,14:55:00,21060,21060,21045,21045,37
25/02/2010,14:56:00,21050,21055,21045,21050,7
25/02/2010,14:57:00,21050,21050,21040,21040,19
25/02/2010,14:58:00,21040,21045,21005,21005,64
25/02/2010,14:59:00,21010,21020,20990,20995,193
25/02/2010,15:00:00,21000,21015,20995,21005,36
25/02/2010,15:01:00,21010,21025,21010,21015,42
25/02/2010,15:02:00,21015,21020,20975,20980,116
25/02/2010,15:03:00,20975,20980,20950,20950,72
25/02/2010,15:04:00,20950,20950,20920,20935,178
25/02/2010,15:05:00,20930,20940,20915,20915,125
25/02/2010,15:06:00,20915,20930,20885,20895,121
25/02/2010,15:07:00,20895,20900,20860,20890,183
25/02/2010,15:08:00,20900,20905,20895,20900,79
25/02/2010,15:09:00,20900,20925,20900,20925,62
25/02/2010,15:10:00,20930,20940,20925,20925,52
25/02/2010,15:11:00,20930,20935,20915,20915,56
25/02/2010,15:12:00,20910,20910,20890,20905,64
25/02/2010,15:13:00,20910,20910,20905,20910,16
25/02/2010,15:14:00,20905,20930,20905,20925,35
25/02/2010,15:15:00,20930,20930,20910,20915,28
25/02/2010,15:16:00,20910,20915,20885,20895,37
25/02/2010,15:17:00,20895,20920,20890,20920,35
25/02/2010,15:18:00,20925,20925,20915,20920,17
25/02/2010,15:19:00,20925,20930,20925,20925,17
25/02/2010,15:20:00,20930,20945,20930,20940,24
25/02/2010,15:21:00,20945,20945,20925,20935,37
25/02/2010,15:22:00,20935,20935,20915,20915,26
25/02/2010,15:23:00,20910,20920,20900,20915,52
25/02/2010,15:24:00,20920,20920,20900,20900,40
25/02/2010,15:25:00,20895,20905,20885,20895,60
25/02/2010,15:26:00,20885,20900,20880,20900,24
25/02/2010,15:27:00,20895,20895,20870,20870,45
25/02/2010,15:28:00,20870,20880,20845,20860,108
25/02/2010,15:29:00,20865,20870,20860,20865,29
25/02/2010,15:30:00,20860,20860,20815,20825,146
25/02/2010,15:31:00,20815,20840,20810,20820,106
25/02/2010,15:32:00,20815,20845,20810,20840,104
25/02/2010,15:33:00,20830,20845,20830,20845,40
25/02/2010,15:34:00,20845,20855,20845,20855,75
25/02/2010,15:35:00,20855,20855,20835,20845,34
25/02/2010,15:36:00,20840,20850,20835,20850,33
25/02/2010,15:37:00,20850,20875,20850,20860,62
25/02/2010,15:38:00,20860,20875,20860,20875,55
25/02/2010,15:39:00,20870,20885,20865,20875,27
25/02/2010,15:40:00,20870,20880,20855,20880,43
25/02/2010,15:41:00,20875,20880,20875,20880,18
25/02/2010,15:42:00,20875,20875,20850,20855,50
25/02/2010,15:43:00,20860,20875,20860,20870,44
25/02/2010,15:44:00,20865,20865,20840,20845,59
25/02/2010,15:45:00,20840,20840,20805,20820,138
25/02/2010,15:46:00,20820,20825,20800,20820,103
25/02/2010,15:47:00,20820,20825,20810,20815,38
25/02/2010,15:48:00,20815,20835,20815,20825,92
25/02/2010,15:49:00,20820,20840,20820,20840,22
25/02/2010,15:50:00,20840,20845,20835,20845,43
25/02/2010,15:51:00,20840,20855,20830,20835,85
25/02/2010,15:52:00,20830,20845,20830,20840,20
25/02/2010,15:53:00,20840,20845,20825,20840,21
25/02/2010,15:54:00,20850,20850,20835,20850,35
25/02/2010,15:55:00,20845,20845,20835,20840,19
25/02/2010,15:56:00,20845,20875,20845,20870,60
25/02/2010,15:57:00,20865,20875,20840,20840,37
25/02/2010,15:58:00,20850,20855,20835,20835,33
25/02/2010,15:59:00,20835,20845,20835,20840,26
25/02/2010,16:00:00,20830,20835,20810,20810,42
25/02/2010,16:01:00,20820,20820,20785,20795,86
25/02/2010,16:02:00,20790,20830,20775,20795,162
25/02/2010,16:03:00,20795,20825,20795,20820,95
25/02/2010,16:04:00,20820,20840,20820,20835,38
25/02/2010,16:05:00,20835,20875,20825,20870,81
25/02/2010,16:06:00,20865,20870,20845,20850,32
25/02/2010,16:07:00,20850,20860,20850,20855,17
25/02/2010,16:08:00,20855,20855,20830,20830,51
25/02/2010,16:09:00,20830,20850,20825,20840,46
25/02/2010,16:10:00,20835,20835,20825,20825,23
25/02/2010,16:11:00,20825,20845,20825,20845,56
25/02/2010,16:12:00,20845,20850,20840,20840,29
25/02/2010,16:13:00,20850,20860,20830,20830,66
25/02/2010,16:14:00,20830,20850,20830,20835,54
25/02/2010,16:15:00,20835,20845,20830,20845,44
25/02/2010,16:16:00,20845,20870,20845,20860,47
25/02/2010,16:17:00,20855,20870,20855,20860,38
25/02/2010,16:18:00,20860,20875,20850,20860,70
25/02/2010,16:19:00,20855,20885,20855,20860,67
25/02/2010,16:20:00,20875,20905,20875,20900,60
25/02/2010,16:21:00,20900,20900,20885,20890,108
25/02/2010,16:22:00,20890,20900,20870,20870,94
25/02/2010,16:23:00,20870,20895,20865,20890,71
25/02/2010,16:24:00,20890,20900,20880,20890,68
25/02/2010,16:25:00,20885,20885,20880,20880,22
25/02/2010,16:26:00,20875,20880,20850,20855,23
25/02/2010,16:27:00,20855,20855,20840,20855,84
25/02/2010,16:28:00,20850,20885,20850,20880,60
25/02/2010,16:29:00,20880,20900,20880,20890,37
25/02/2010,16:30:00,20890,20890,20875,20885,64
25/02/2010,16:31:00,20885,20905,20885,20900,27
25/02/2010,16:32:00,20895,20895,20875,20895,87
25/02/2010,16:33:00,20895,20900,20890,20895,24
25/02/2010,16:34:00,20895,20925,20895,20920,54
25/02/2010,16:35:00,20905,20910,20890,20910,46
25/02/2010,16:36:00,20905,20905,20890,20900,41
25/02/2010,16:37:00,20905,20905,20890,20890,14
25/02/2010,16:38:00,20895,20905,20880,20880,27
25/02/2010,16:39:00,20885,20895,20880,20885,41
25/02/2010,16:40:00,20885,20890,20870,20870,42
25/02/2010,16:41:00,20865,20870,20860,20870,48
25/02/2010,16:42:00,20865,20875,20865,20875,18
25/02/2010,16:43:00,20885,20890,20870,20870,41
25/02/2010,16:44:00,20880,20890,20875,20875,54
25/02/2010,16:45:00,20880,20885,20875,20880,52
25/02/2010,16:46:00,20870,20885,20855,20885,71
25/02/2010,16:47:00,20885,20890,20880,20880,68
25/02/2010,16:48:00,20890,20905,20890,20895,51
25/02/2010,16:49:00,20895,20900,20885,20890,24
25/02/2010,16:50:00,20895,20900,20890,20890,11
25/02/2010,16:51:00,20885,20910,20885,20900,30
25/02/2010,16:52:00,20905,20905,20900,20905,14
25/02/2010,16:53:00,20905,20920,20905,20910,36
25/02/2010,16:54:00,20910,20915,20905,20910,20
25/02/2010,16:55:00,20910,20915,20910,20910,9
25/02/2010,16:56:00,20910,20920,20890,20895,55
25/02/2010,16:57:00,20895,20910,20895,20905,19
25/02/2010,16:58:00,20905,20905,20890,20895,32
25/02/2010,16:59:00,20900,20900,20890,20890,32
25/02/2010,17:00:00,20885,20890,20865,20875,42
25/02/2010,17:01:00,20875,20895,20870,20885,52
25/02/2010,17:02:00,20885,20885,20880,20880,62
25/02/2010,17:03:00,20875,20885,20875,20885,37
25/02/2010,17:04:00,20880,20885,20860,20865,33
25/02/2010,17:05:00,20865,20875,20865,20870,48
25/02/2010,17:06:00,20865,20885,20865,20880,246
25/02/2010,17:07:00,20880,20880,20860,20865,32
25/02/2010,17:08:00,20870,20890,20870,20885,41
25/02/2010,17:09:00,20885,20885,20875,20885,44
25/02/2010,17:10:00,20890,20895,20880,20895,53
25/02/2010,17:11:00,20895,20900,20880,20880,46
25/02/2010,17:12:00,20890,20890,20870,20870,25
25/02/2010,17:13:00,20870,20870,20865,20870,62
25/02/2010,17:14:00,20865,20870,20865,20870,16
25/02/2010,17:15:00,20880,20880,20855,20855,53
25/02/2010,17:16:00,20860,20860,20830,20830,99
25/02/2010,17:17:00,20835,20850,20835,20835,25
25/02/2010,17:18:00,20840,20845,20830,20835,28
25/02/2010,17:19:00,20840,20840,20830,20840,36
25/02/2010,17:20:00,20840,20845,20825,20835,34
25/02/2010,17:21:00,20835,20845,20830,20835,75
25/02/2010,17:22:00,20835,20840,20805,20840,95
25/02/2010,17:23:00,20840,20845,20835,20840,34
25/02/2010,17:24:00,20840,20855,20830,20850,54
25/02/2010,17:25:00,20850,20855,20840,20845,77
25/02/2010,17:26:00,20845,20845,20840,20845,30
25/02/2010,17:27:00,20850,20850,20835,20840,52
25/02/2010,17:28:00,20835,20855,20835,20845,75
25/02/2010,17:29:00,20840,20860,20840,20845,86
25/02/2010,17:30:00,20840,20860,20840,20855,112
25/02/2010,17:31:00,20855,20870,20855,20860,68
25/02/2010,17:32:00,20860,20860,20820,20825,67
25/02/2010,17:33:00,20830,20845,20825,20845,47
25/02/2010,17:34:00,20845,20850,20840,20850,27
25/02/2010,17:35:00,20855,20860,20850,20850,58
25/02/2010,17:36:00,20855,20855,20845,20845,41
25/02/2010,17:37:00,20850,20860,20840,20840,94
25/02/2010,17:38:00,20845,20855,20845,20850,43
25/02/2010,17:39:00,20855,20855,20830,20850,72