DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/02/2010,09:00:00,21015,21080,21015,21045,215
26/02/2010,09:01:00,21050,21060,21035,21050,198
26/02/2010,09:02:00,21050,21060,21040,21050,73
26/02/2010,09:03:00,21050,21050,21025,21025,57
26/02/2010,09:04:00,21025,21045,21025,21035,60
26/02/2010,09:05:00,21040,21040,21025,21035,96
26/02/2010,09:06:00,21030,21035,21015,21025,59
26/02/2010,09:07:00,21020,21025,21020,21025,63
26/02/2010,09:08:00,21020,21035,21020,21030,68
26/02/2010,09:09:00,21035,21050,21035,21050,70
26/02/2010,09:10:00,21040,21045,21020,21025,37
26/02/2010,09:11:00,21030,21040,21005,21010,70
26/02/2010,09:12:00,21010,21010,20985,21010,106
26/02/2010,09:13:00,21010,21030,21000,21020,92
26/02/2010,09:14:00,21015,21015,20995,20995,56
26/02/2010,09:15:00,21000,21010,20990,20995,62
26/02/2010,09:16:00,20995,21015,20995,21015,31
26/02/2010,09:17:00,21010,21020,21010,21015,16
26/02/2010,09:18:00,21015,21020,21015,21020,2
26/02/2010,09:19:00,21020,21040,21020,21035,63
26/02/2010,09:20:00,21030,21055,21030,21050,61
26/02/2010,09:21:00,21050,21050,21035,21040,19
26/02/2010,09:22:00,21040,21045,21025,21025,78
26/02/2010,09:23:00,21025,21025,21000,21010,61
26/02/2010,09:24:00,21015,21015,21005,21015,27
26/02/2010,09:25:00,21010,21010,21000,21000,10
26/02/2010,09:26:00,21000,21000,20985,20995,31
26/02/2010,09:27:00,20995,21000,20995,21000,14
26/02/2010,09:28:00,21000,21010,20995,20995,25
26/02/2010,09:29:00,21000,21005,20985,20990,34
26/02/2010,09:30:00,20995,21000,20995,21000,6
26/02/2010,09:31:00,21000,21010,21000,21010,16
26/02/2010,09:32:00,21015,21020,21005,21015,54
26/02/2010,09:33:00,21010,21015,21010,21015,7
26/02/2010,09:34:00,21020,21035,21020,21035,29
26/02/2010,09:35:00,21025,21030,21010,21025,46
26/02/2010,09:36:00,21035,21035,21030,21030,13
26/02/2010,09:37:00,21025,21030,21015,21025,33
26/02/2010,09:38:00,21020,21030,21015,21020,14
26/02/2010,09:39:00,21025,21035,21020,21030,30
26/02/2010,09:40:00,21035,21040,21030,21040,39
26/02/2010,09:41:00,21035,21035,21035,21035,6
26/02/2010,09:42:00,21030,21035,21020,21025,17
26/02/2010,09:43:00,21025,21040,21020,21030,25
26/02/2010,09:44:00,21035,21035,21030,21035,9
26/02/2010,09:45:00,21030,21040,21025,21030,18
26/02/2010,09:46:00,21025,21050,21025,21030,23
26/02/2010,09:47:00,21035,21035,21030,21030,9
26/02/2010,09:48:00,21035,21040,21035,21035,12
26/02/2010,09:49:00,21030,21030,21030,21030,7
26/02/2010,09:50:00,21030,21030,21020,21030,20
26/02/2010,09:51:00,21025,21025,21005,21015,44
26/02/2010,09:52:00,21020,21040,21015,21020,67
26/02/2010,09:53:00,21020,21025,21020,21025,14
26/02/2010,09:54:00,21025,21030,21015,21020,9
26/02/2010,09:55:00,21020,21020,21000,21000,34
26/02/2010,09:56:00,21000,21010,21000,21005,35
26/02/2010,09:57:00,21005,21030,21005,21010,32
26/02/2010,09:58:00,21010,21025,21010,21015,19
26/02/2010,09:59:00,21015,21025,21015,21020,23
26/02/2010,10:00:00,21025,21030,21010,21020,29
26/02/2010,10:01:00,21020,21020,21020,21020,2
26/02/2010,10:02:00,21025,21025,21005,21005,34
26/02/2010,10:03:00,21010,21045,21010,21045,47
26/02/2010,10:04:00,21040,21060,21040,21045,42
26/02/2010,10:05:00,21050,21055,21045,21055,17
26/02/2010,10:06:00,21055,21065,21040,21045,80
26/02/2010,10:07:00,21045,21050,21045,21045,36
26/02/2010,10:08:00,21045,21055,21045,21050,21
26/02/2010,10:09:00,21050,21060,21050,21060,32
26/02/2010,10:10:00,21060,21060,21055,21055,17
26/02/2010,10:11:00,21055,21055,21050,21055,23
26/02/2010,10:12:00,21055,21055,21040,21045,58
26/02/2010,10:13:00,21045,21050,21040,21040,19
26/02/2010,10:14:00,21040,21040,21040,21040,1
26/02/2010,10:15:00,21035,21035,21030,21030,23
26/02/2010,10:16:00,21025,21025,21010,21025,39
26/02/2010,10:17:00,21015,21020,20985,20995,63
26/02/2010,10:18:00,20995,21000,20985,20985,18
26/02/2010,10:19:00,20985,21000,20985,21000,34
26/02/2010,10:20:00,21000,21005,20990,20995,27
26/02/2010,10:21:00,20990,21000,20990,21000,5
26/02/2010,10:22:00,21005,21005,20995,20995,8
26/02/2010,10:23:00,20995,21020,20995,21020,31
26/02/2010,10:24:00,21020,21025,21005,21005,28
26/02/2010,10:25:00,21010,21020,21010,21015,22
26/02/2010,10:26:00,21020,21020,21020,21020,1
26/02/2010,10:27:00,21015,21015,21015,21015,4
26/02/2010,10:28:00,21015,21035,21015,21030,23
26/02/2010,10:29:00,21030,21030,21020,21025,17
26/02/2010,10:30:00,21030,21040,21025,21040,72
26/02/2010,10:31:00,21040,21045,21035,21040,58
26/02/2010,10:32:00,21040,21045,21035,21040,35
26/02/2010,10:33:00,21040,21045,21035,21035,10
26/02/2010,10:34:00,21040,21045,21040,21040,29
26/02/2010,10:35:00,21040,21040,21040,21040,11
26/02/2010,10:36:00,21045,21060,21045,21050,64
26/02/2010,10:37:00,21050,21055,21040,21045,27
26/02/2010,10:38:00,21050,21055,21050,21055,38
26/02/2010,10:39:00,21055,21055,21050,21050,12
26/02/2010,10:40:00,21050,21050,21035,21040,16
26/02/2010,10:41:00,21040,21040,21040,21040,2
26/02/2010,10:42:00,21035,21035,21025,21035,48
26/02/2010,10:43:00,21035,21045,21030,21040,49
26/02/2010,10:44:00,21035,21035,21015,21025,60
26/02/2010,10:45:00,21030,21030,21015,21025,35
26/02/2010,10:46:00,21020,21020,21015,21015,4
26/02/2010,10:47:00,21020,21035,21020,21035,31
26/02/2010,10:48:00,21035,21035,21015,21020,21
26/02/2010,10:49:00,21030,21035,21025,21035,10
26/02/2010,10:50:00,21035,21035,21035,21035,3
26/02/2010,10:51:00,21035,21035,21030,21030,13
26/02/2010,10:52:00,21030,21035,21030,21035,9
26/02/2010,10:53:00,21035,21035,21030,21030,5
26/02/2010,10:54:00,21025,21025,21020,21020,7
26/02/2010,10:55:00,21015,21025,21015,21025,21
26/02/2010,10:56:00,21030,21045,21030,21035,18
26/02/2010,10:57:00,21030,21030,21025,21025,7
26/02/2010,10:58:00,21025,21025,21025,21025,2
26/02/2010,10:59:00,21025,21025,21020,21020,6
26/02/2010,11:00:00,21020,21020,21010,21020,14
26/02/2010,11:01:00,21025,21025,21025,21025,6
26/02/2010,11:02:00,21025,21025,21025,21025,1
26/02/2010,11:03:00,21025,21025,21020,21020,12
26/02/2010,11:04:00,21020,21025,21020,21025,3
26/02/2010,11:05:00,21025,21035,21025,21035,16
26/02/2010,11:06:00,21035,21035,21030,21035,19
26/02/2010,11:07:00,21040,21040,21030,21030,10
26/02/2010,11:08:00,21030,21040,21030,21030,26
26/02/2010,11:09:00,21030,21030,21020,21025,6
26/02/2010,11:10:00,21025,21035,21025,21035,15
26/02/2010,11:11:00,21040,21040,21025,21030,11
26/02/2010,11:12:00,21030,21035,21030,21030,9
26/02/2010,11:13:00,21040,21040,21040,21040,10
26/02/2010,11:14:00,21040,21040,21030,21030,18
26/02/2010,11:15:00,21035,21035,21025,21025,10
26/02/2010,11:16:00,21030,21030,21025,21030,6
26/02/2010,11:17:00,21030,21030,21030,21030,1
26/02/2010,11:18:00,21030,21030,21030,21030,5
26/02/2010,11:19:00,21030,21030,21015,21015,17
26/02/2010,11:20:00,21015,21030,21010,21025,28
26/02/2010,11:21:00,21020,21020,21020,21020,3
26/02/2010,11:22:00,21020,21020,21020,21020,1
26/02/2010,11:24:00,21030,21050,21030,21035,56
26/02/2010,11:25:00,21040,21050,21040,21050,18
26/02/2010,11:26:00,21050,21050,21040,21045,11
26/02/2010,11:27:00,21045,21060,21045,21050,28
26/02/2010,11:28:00,21065,21070,21060,21065,41
26/02/2010,11:29:00,21065,21070,21050,21060,36
26/02/2010,11:30:00,21060,21060,21055,21055,13
26/02/2010,11:31:00,21055,21055,21055,21055,8
26/02/2010,11:33:00,21060,21060,21055,21055,19
26/02/2010,11:35:00,21055,21065,21055,21060,20
26/02/2010,11:36:00,21065,21065,21055,21055,20
26/02/2010,11:37:00,21055,21070,21055,21070,17
26/02/2010,11:38:00,21070,21070,21065,21065,23
26/02/2010,11:39:00,21065,21075,21065,21070,19
26/02/2010,11:40:00,21065,21095,21065,21090,103
26/02/2010,11:41:00,21090,21090,21065,21075,55
26/02/2010,11:42:00,21075,21075,21065,21070,23
26/02/2010,11:43:00,21070,21075,21060,21060,15
26/02/2010,11:44:00,21055,21075,21055,21060,31
26/02/2010,11:45:00,21065,21065,21060,21060,14
26/02/2010,11:46:00,21060,21060,21055,21055,19
26/02/2010,11:47:00,21055,21065,21055,21065,30
26/02/2010,11:48:00,21065,21065,21060,21060,6
26/02/2010,11:49:00,21065,21065,21060,21060,5
26/02/2010,11:50:00,21060,21060,21055,21060,5
26/02/2010,11:51:00,21065,21075,21065,21070,14
26/02/2010,11:52:00,21065,21065,21065,21065,7
26/02/2010,11:53:00,21070,21070,21065,21065,9
26/02/2010,11:54:00,21070,21085,21065,21070,50
26/02/2010,11:55:00,21070,21075,21070,21075,5
26/02/2010,11:56:00,21075,21075,21075,21075,3
26/02/2010,11:57:00,21070,21070,21070,21070,3
26/02/2010,11:58:00,21065,21065,21065,21065,1
26/02/2010,11:59:00,21065,21065,21065,21065,1
26/02/2010,12:00:00,21065,21070,21065,21070,3
26/02/2010,12:01:00,21070,21070,21055,21055,16
26/02/2010,12:02:00,21050,21050,21050,21050,15
26/02/2010,12:03:00,21050,21050,21045,21050,16
26/02/2010,12:04:00,21050,21050,21035,21040,39
26/02/2010,12:05:00,21035,21035,21035,21035,12
26/02/2010,12:06:00,21035,21035,21030,21030,5
26/02/2010,12:07:00,21040,21040,21035,21040,7
26/02/2010,12:08:00,21040,21040,21040,21040,1
26/02/2010,12:09:00,21045,21045,21040,21040,7
26/02/2010,12:10:00,21035,21035,21035,21035,1
26/02/2010,12:11:00,21040,21040,21035,21035,4
26/02/2010,12:12:00,21035,21040,21035,21040,6
26/02/2010,12:13:00,21030,21030,21030,21030,4
26/02/2010,12:14:00,21020,21020,21015,21015,12
26/02/2010,12:15:00,21015,21015,21010,21015,9
26/02/2010,12:16:00,21015,21015,21010,21010,11
26/02/2010,12:17:00,21010,21020,21005,21015,27
26/02/2010,12:18:00,21015,21015,21010,21010,8
26/02/2010,12:19:00,21015,21015,21015,21015,1
26/02/2010,12:20:00,21020,21020,21015,21015,6
26/02/2010,12:21:00,21015,21015,21010,21010,4
26/02/2010,12:22:00,21015,21015,21015,21015,3
26/02/2010,12:23:00,21010,21015,21010,21015,11
26/02/2010,12:24:00,21020,21020,21015,21015,2
26/02/2010,12:25:00,21015,21015,21015,21015,1
26/02/2010,12:26:00,21010,21015,21010,21015,3
26/02/2010,12:27:00,21010,21010,20985,20985,37
26/02/2010,12:28:00,20985,21005,20985,21000,29
26/02/2010,12:29:00,20995,20995,20990,20990,31
26/02/2010,12:30:00,20990,20995,20990,20995,6
26/02/2010,12:31:00,20990,20990,20970,20975,58
26/02/2010,12:32:00,20970,20970,20940,20950,95
26/02/2010,12:33:00,20950,20955,20945,20945,31
26/02/2010,12:34:00,20955,20960,20955,20960,18
26/02/2010,12:35:00,20960,20965,20945,20945,17
26/02/2010,12:36:00,20960,20960,20960,20960,8
26/02/2010,12:37:00,20950,20960,20925,20930,84
26/02/2010,12:38:00,20925,20940,20925,20935,53
26/02/2010,12:39:00,20940,20945,20940,20945,11
26/02/2010,12:40:00,20945,20945,20930,20935,26
26/02/2010,12:41:00,20935,20955,20935,20945,25
26/02/2010,12:42:00,20955,20955,20955,20955,3
26/02/2010,12:43:00,20960,20960,20955,20955,11
26/02/2010,12:44:00,20965,20970,20965,20965,4
26/02/2010,12:45:00,20965,20970,20965,20965,12
26/02/2010,12:46:00,20965,20965,20960,20965,16
26/02/2010,12:47:00,20965,20970,20960,20965,16
26/02/2010,12:48:00,20965,20965,20965,20965,2
26/02/2010,12:49:00,20960,20960,20955,20960,10
26/02/2010,12:50:00,20955,20955,20950,20950,6
26/02/2010,12:51:00,20955,20955,20950,20950,8
26/02/2010,12:52:00,20955,20955,20950,20955,7
26/02/2010,12:53:00,20955,20960,20955,20960,11
26/02/2010,12:54:00,20965,20970,20965,20965,8
26/02/2010,12:55:00,20970,20970,20970,20970,1
26/02/2010,12:56:00,20970,20980,20970,20980,17
26/02/2010,12:57:00,20980,20985,20980,20985,13
26/02/2010,12:58:00,20985,20985,20985,20985,2
26/02/2010,12:59:00,20985,20990,20985,20985,17
26/02/2010,13:00:00,20985,20985,20980,20980,5
26/02/2010,13:01:00,20975,20980,20975,20980,12
26/02/2010,13:02:00,20980,20980,20975,20975,10
26/02/2010,13:03:00,20975,20985,20975,20985,8
26/02/2010,13:04:00,20985,20990,20980,20990,11
26/02/2010,13:05:00,20985,20985,20980,20980,2
26/02/2010,13:06:00,20985,20985,20980,20980,6
26/02/2010,13:07:00,20980,20980,20980,20980,4
26/02/2010,13:08:00,20980,20980,20975,20975,5
26/02/2010,13:09:00,20975,20975,20970,20970,15
26/02/2010,13:10:00,20970,21010,20970,20995,44
26/02/2010,13:11:00,21000,21030,21000,21025,49
26/02/2010,13:12:00,21020,21025,21015,21015,15
26/02/2010,13:13:00,21015,21020,21005,21015,12
26/02/2010,13:14:00,21020,21020,21015,21015,6
26/02/2010,13:15:00,21015,21020,21015,21020,8
26/02/2010,13:16:00,21020,21020,21010,21010,6
26/02/2010,13:17:00,21015,21015,21010,21010,5
26/02/2010,13:18:00,21010,21010,21005,21005,2
26/02/2010,13:19:00,21005,21005,21000,21005,5
26/02/2010,13:20:00,21000,21005,21000,21000,8
26/02/2010,13:21:00,21005,21005,21005,21005,1
26/02/2010,13:22:00,21010,21010,21010,21010,1
26/02/2010,13:23:00,21005,21005,21000,21000,9
26/02/2010,13:24:00,21000,21005,21000,21005,5
26/02/2010,13:25:00,20995,21000,20995,20995,13
26/02/2010,13:26:00,20990,20990,20960,20975,159
26/02/2010,13:27:00,20975,20980,20975,20975,10
26/02/2010,13:28:00,20980,20990,20980,20990,14
26/02/2010,13:29:00,20980,20980,20975,20980,10
26/02/2010,13:30:00,20975,20980,20970,20970,5
26/02/2010,13:31:00,20975,20985,20975,20980,16
26/02/2010,13:32:00,20985,20990,20985,20990,2
26/02/2010,13:33:00,20985,20985,20965,20965,29
26/02/2010,13:34:00,20970,20970,20960,20970,12
26/02/2010,13:35:00,20965,20965,20965,20965,2
26/02/2010,13:36:00,20970,20970,20965,20965,13
26/02/2010,13:37:00,20960,20960,20950,20950,17
26/02/2010,13:38:00,20945,20945,20935,20940,28
26/02/2010,13:39:00,20940,20940,20935,20940,4
26/02/2010,13:40:00,20935,20940,20930,20940,21
26/02/2010,13:41:00,20940,20950,20940,20945,6
26/02/2010,13:42:00,20940,20940,20935,20935,13
26/02/2010,13:43:00,20940,20945,20935,20945,8
26/02/2010,13:44:00,20945,20945,20925,20930,40
26/02/2010,13:45:00,20935,20935,20935,20935,5
26/02/2010,13:46:00,20935,20945,20935,20945,13
26/02/2010,13:47:00,20950,20950,20935,20940,36
26/02/2010,13:48:00,20940,20945,20940,20945,3
26/02/2010,13:49:00,20945,20955,20940,20955,10
26/02/2010,13:50:00,20940,20950,20935,20950,11
26/02/2010,13:51:00,20950,20950,20945,20945,10
26/02/2010,13:52:00,20955,20955,20950,20950,12
26/02/2010,13:53:00,20955,20960,20955,20960,7
26/02/2010,13:54:00,20960,20960,20940,20945,24
26/02/2010,13:55:00,20950,20955,20945,20955,7
26/02/2010,13:56:00,20955,20955,20955,20955,2
26/02/2010,13:57:00,20955,20960,20945,20950,11
26/02/2010,13:58:00,20950,20955,20945,20945,7
26/02/2010,13:59:00,20950,20955,20950,20955,4
26/02/2010,14:01:00,20955,20955,20955,20955,1
26/02/2010,14:03:00,20950,20955,20935,20935,27
26/02/2010,14:04:00,20935,20950,20935,20950,13
26/02/2010,14:05:00,20945,20950,20940,20940,26
26/02/2010,14:06:00,20950,20950,20935,20935,4
26/02/2010,14:07:00,20935,20940,20930,20935,33
26/02/2010,14:08:00,20930,20930,20925,20925,7
26/02/2010,14:09:00,20935,20940,20930,20930,9
26/02/2010,14:10:00,20940,20955,20940,20955,13
26/02/2010,14:11:00,20950,20950,20935,20950,29
26/02/2010,14:12:00,20945,20955,20945,20955,18
26/02/2010,14:13:00,20950,20970,20950,20965,33
26/02/2010,14:14:00,20965,20990,20965,20985,38
26/02/2010,14:15:00,20980,20980,20975,20980,8
26/02/2010,14:16:00,20980,20985,20975,20975,5
26/02/2010,14:17:00,20970,20970,20960,20965,18
26/02/2010,14:18:00,20970,20970,20960,20960,18
26/02/2010,14:19:00,20960,20960,20950,20955,11
26/02/2010,14:20:00,20960,20960,20960,20960,10
26/02/2010,14:21:00,20960,20965,20960,20965,4
26/02/2010,14:22:00,20960,20960,20960,20960,1
26/02/2010,14:23:00,20965,20970,20965,20965,12
26/02/2010,14:24:00,20965,20970,20965,20970,2
26/02/2010,14:25:00,20965,20965,20955,20965,17
26/02/2010,14:26:00,20965,20965,20960,20960,10
26/02/2010,14:27:00,20960,20965,20955,20965,5
26/02/2010,14:28:00,20960,20960,20960,20960,3
26/02/2010,14:29:00,20955,20995,20950,20995,23
26/02/2010,14:30:00,20990,21025,20960,20965,137
26/02/2010,14:31:00,20975,20975,20950,20950,16
26/02/2010,14:32:00,20950,20955,20920,20920,83
26/02/2010,14:33:00,20920,20935,20900,20930,113
26/02/2010,14:34:00,20930,20930,20925,20930,13
26/02/2010,14:35:00,20925,20925,20910,20910,40
26/02/2010,14:36:00,20905,20915,20895,20905,39
26/02/2010,14:37:00,20900,20905,20895,20905,15
26/02/2010,14:38:00,20910,20925,20910,20910,54
26/02/2010,14:39:00,20905,20935,20905,20930,22
26/02/2010,14:40:00,20930,20940,20925,20930,43
26/02/2010,14:41:00,20930,20935,20930,20935,6
26/02/2010,14:42:00,20930,20930,20920,20930,15
26/02/2010,14:43:00,20925,20935,20925,20935,9
26/02/2010,14:44:00,20935,20960,20935,20960,37
26/02/2010,14:45:00,20955,20975,20955,20970,27
26/02/2010,14:46:00,20975,20975,20965,20970,13
26/02/2010,14:47:00,20955,20975,20955,20970,20
26/02/2010,14:48:00,20975,20975,20950,20960,27
26/02/2010,14:49:00,20965,20965,20960,20960,11
26/02/2010,14:50:00,20955,20960,20950,20955,9
26/02/2010,14:51:00,20960,20960,20960,20960,7
26/02/2010,14:52:00,20960,20970,20960,20965,22
26/02/2010,14:53:00,20965,20965,20950,20955,17
26/02/2010,14:54:00,20955,20955,20955,20955,3
26/02/2010,14:55:00,20960,20965,20960,20965,6
26/02/2010,14:56:00,20960,20975,20960,20975,43
26/02/2010,14:57:00,20980,21000,20980,20990,72
26/02/2010,14:58:00,20985,20985,20975,20980,24
26/02/2010,14:59:00,20985,20985,20985,20985,6
26/02/2010,15:00:00,20980,20985,20980,20980,14
26/02/2010,15:01:00,20985,20985,20970,20970,28
26/02/2010,15:02:00,20970,20970,20970,20970,1
26/02/2010,15:03:00,20970,20975,20965,20975,9
26/02/2010,15:04:00,20975,20980,20975,20975,6
26/02/2010,15:05:00,20965,20970,20965,20970,6
26/02/2010,15:06:00,20975,20980,20975,20980,4
26/02/2010,15:07:00,20970,20970,20965,20965,8
26/02/2010,15:08:00,20970,20980,20965,20975,11
26/02/2010,15:10:00,20980,20985,20980,20985,3
26/02/2010,15:11:00,20980,20990,20980,20985,4
26/02/2010,15:12:00,20985,20985,20980,20980,9
26/02/2010,15:13:00,20980,20980,20980,20980,5
26/02/2010,15:15:00,20980,20990,20980,20990,16
26/02/2010,15:16:00,20990,21005,20990,21005,23
26/02/2010,15:17:00,21000,21005,20990,20995,23
26/02/2010,15:18:00,20995,20995,20985,20985,7
26/02/2010,15:19:00,20990,20995,20985,20985,8
26/02/2010,15:21:00,20990,20990,20980,20980,8
26/02/2010,15:22:00,20980,20985,20980,20985,8
26/02/2010,15:23:00,20990,20990,20990,20990,3
26/02/2010,15:24:00,20985,20985,20970,20970,43
26/02/2010,15:25:00,20970,20970,20965,20965,12
26/02/2010,15:26:00,20975,20980,20975,20980,5
26/02/2010,15:27:00,20975,20975,20975,20975,3
26/02/2010,15:28:00,20980,20980,20980,20980,1
26/02/2010,15:29:00,20980,20980,20970,20975,6
26/02/2010,15:30:00,20980,20985,20960,20975,55
26/02/2010,15:31:00,20960,20970,20955,20955,39
26/02/2010,15:32:00,20960,20970,20955,20955,21
26/02/2010,15:33:00,20955,20970,20955,20965,18
26/02/2010,15:34:00,20970,20980,20965,20980,8
26/02/2010,15:35:00,20980,21005,20975,20975,49
26/02/2010,15:36:00,20975,20985,20960,20960,37
26/02/2010,15:37:00,20960,20965,20935,20945,71
26/02/2010,15:38:00,20950,20965,20950,20950,46
26/02/2010,15:39:00,20945,20950,20925,20940,37
26/02/2010,15:40:00,20935,20935,20920,20920,27
26/02/2010,15:41:00,20920,20920,20880,20880,147
26/02/2010,15:42:00,20885,20930,20880,20920,217
26/02/2010,15:43:00,20925,20980,20925,20970,70
26/02/2010,15:44:00,20965,20965,20950,20950,32
26/02/2010,15:45:00,20945,20970,20945,20955,49
26/02/2010,15:46:00,20955,20955,20935,20945,25
26/02/2010,15:47:00,20935,20960,20935,20960,26
26/02/2010,15:48:00,20965,20970,20950,20960,35
26/02/2010,15:49:00,20960,20980,20955,20980,18
26/02/2010,15:50:00,20980,20980,20955,20955,65
26/02/2010,15:51:00,20955,20960,20945,20950,23
26/02/2010,15:52:00,20950,20965,20950,20955,15
26/02/2010,15:53:00,20950,20965,20950,20960,75
26/02/2010,15:54:00,20960,20960,20955,20955,4
26/02/2010,15:55:00,20950,20995,20950,20990,58
26/02/2010,15:56:00,20985,20985,20950,20970,35
26/02/2010,15:57:00,20970,20970,20960,20960,6
26/02/2010,15:58:00,20960,20960,20945,20945,16
26/02/2010,15:59:00,20945,20950,20940,20940,8
26/02/2010,16:00:00,20940,20955,20900,20935,143
26/02/2010,16:01:00,20935,20935,20890,20890,119
26/02/2010,16:02:00,20880,20880,20870,20875,101
26/02/2010,16:03:00,20870,20875,20850,20860,98
26/02/2010,16:04:00,20860,20875,20830,20845,126
26/02/2010,16:05:00,20845,20845,20800,20815,166
26/02/2010,16:06:00,20805,20840,20805,20830,86
26/02/2010,16:07:00,20835,20840,20820,20835,20
26/02/2010,16:08:00,20835,20870,20835,20865,83
26/02/2010,16:09:00,20865,20875,20855,20860,63
26/02/2010,16:10:00,20860,20890,20855,20890,44
26/02/2010,16:11:00,20895,20900,20885,20890,47
26/02/2010,16:12:00,20900,20910,20885,20890,70
26/02/2010,16:13:00,20890,20900,20880,20900,78
26/02/2010,16:14:00,20900,20900,20885,20895,49
26/02/2010,16:15:00,20895,20930,20890,20925,102
26/02/2010,16:16:00,20920,20925,20905,20910,76
26/02/2010,16:17:00,20910,20915,20900,20905,32
26/02/2010,16:18:00,20905,20930,20890,20930,61
26/02/2010,16:19:00,20930,20940,20925,20930,57
26/02/2010,16:20:00,20925,20940,20915,20940,38
26/02/2010,16:21:00,20945,20945,20925,20930,42
26/02/2010,16:22:00,20930,20930,20925,20925,7
26/02/2010,16:23:00,20935,20960,20930,20955,56
26/02/2010,16:24:00,20950,20950,20935,20935,29
26/02/2010,16:25:00,20935,20940,20930,20940,18
26/02/2010,16:26:00,20935,20935,20930,20930,26
26/02/2010,16:27:00,20930,20935,20925,20930,28
26/02/2010,16:28:00,20930,20930,20925,20930,15
26/02/2010,16:29:00,20935,20960,20935,20945,74
26/02/2010,16:30:00,20950,20990,20950,20990,109
26/02/2010,16:31:00,20990,21010,20985,21000,154
26/02/2010,16:32:00,21005,21010,20990,21005,100
26/02/2010,16:33:00,21000,21005,20985,20985,71
26/02/2010,16:34:00,20990,20990,20970,20975,56
26/02/2010,16:35:00,20975,21015,20970,21015,134
26/02/2010,16:36:00,21010,21050,21000,21040,78
26/02/2010,16:37:00,21045,21075,21035,21075,107
26/02/2010,16:38:00,21075,21115,21075,21100,175
26/02/2010,16:39:00,21095,21095,21070,21080,77
26/02/2010,16:40:00,21080,21085,21070,21075,38
26/02/2010,16:41:00,21075,21075,21060,21065,50
26/02/2010,16:42:00,21070,21085,21065,21065,102
26/02/2010,16:43:00,21060,21085,21060,21080,46
26/02/2010,16:44:00,21075,21095,21075,21095,34
26/02/2010,16:45:00,21095,21110,21095,21095,72
26/02/2010,16:46:00,21095,21095,21070,21070,42
26/02/2010,16:47:00,21070,21075,21065,21070,35
26/02/2010,16:48:00,21065,21070,21050,21050,75
26/02/2010,16:49:00,21050,21055,21040,21050,25
26/02/2010,16:50:00,21045,21060,21045,21050,36
26/02/2010,16:51:00,21055,21055,21040,21040,7
26/02/2010,16:52:00,21055,21060,21040,21060,19
26/02/2010,16:53:00,21055,21060,21055,21060,22
26/02/2010,16:54:00,21060,21060,21045,21045,26
26/02/2010,16:55:00,21045,21055,21025,21045,38
26/02/2010,16:56:00,21050,21050,21025,21030,29
26/02/2010,16:57:00,21040,21055,21040,21040,44
26/02/2010,16:58:00,21035,21045,21035,21040,11
26/02/2010,16:59:00,21030,21050,21030,21035,27
26/02/2010,17:00:00,21040,21040,21030,21030,25
26/02/2010,17:01:00,21035,21035,21020,21030,27
26/02/2010,17:02:00,21040,21045,21035,21040,24
26/02/2010,17:03:00,21030,21035,21020,21020,16
26/02/2010,17:04:00,21030,21030,21020,21030,14
26/02/2010,17:05:00,21030,21035,21020,21030,25
26/02/2010,17:06:00,21025,21030,21020,21025,20
26/02/2010,17:07:00,21025,21035,21025,21025,23
26/02/2010,17:08:00,21025,21030,21025,21030,12
26/02/2010,17:09:00,21030,21035,21030,21035,10
26/02/2010,17:10:00,21030,21040,21025,21040,22
26/02/2010,17:11:00,21040,21050,21035,21045,99
26/02/2010,17:12:00,21050,21055,21050,21055,60
26/02/2010,17:13:00,21050,21055,21040,21055,33
26/02/2010,17:14:00,21055,21055,21040,21045,12
26/02/2010,17:15:00,21040,21045,21035,21035,22
26/02/2010,17:16:00,21045,21075,21040,21065,70
26/02/2010,17:17:00,21065,21070,21055,21065,45
26/02/2010,17:18:00,21060,21070,21055,21070,39
26/02/2010,17:19:00,21070,21075,21060,21060,40
26/02/2010,17:20:00,21060,21065,21045,21055,38
26/02/2010,17:21:00,21055,21060,21050,21050,16
26/02/2010,17:22:00,21055,21060,21050,21060,32
26/02/2010,17:23:00,21060,21060,21055,21055,58
26/02/2010,17:24:00,21055,21060,21055,21055,539
26/02/2010,17:25:00,21060,21070,21050,21055,150
26/02/2010,17:26:00,21055,21085,21055,21085,83
26/02/2010,17:27:00,21085,21100,21080,21090,100
26/02/2010,17:28:00,21090,21090,21080,21090,31
26/02/2010,17:29:00,21095,21095,21055,21065,237
26/02/2010,17:30:00,21070,21080,21055,21065,94
26/02/2010,17:31:00,21065,21080,21065,21075,41
26/02/2010,17:32:00,21080,21085,21075,21075,33
26/02/2010,17:33:00,21080,21080,21075,21080,23
26/02/2010,17:34:00,21085,21095,21070,21080,75
26/02/2010,17:35:00,21080,21080,21070,21075,51
26/02/2010,17:36:00,21070,21075,21065,21070,49
26/02/2010,17:37:00,21065,21065,21060,21065,25
26/02/2010,17:38:00,21065,21090,21065,21090,46
26/02/2010,17:39:00,21085,21130,21080,21110,150