DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
01/03/2010,09:00:00,21275,21345,21205,21290,263
01/03/2010,09:01:00,21285,21295,21270,21280,74
01/03/2010,09:02:00,21280,21290,21270,21285,98
01/03/2010,09:03:00,21285,21300,21275,21300,65
01/03/2010,09:04:00,21295,21325,21295,21325,64
01/03/2010,09:05:00,21315,21330,21305,21325,115
01/03/2010,09:06:00,21330,21335,21320,21330,26
01/03/2010,09:07:00,21330,21350,21325,21350,134
01/03/2010,09:08:00,21345,21350,21320,21320,95
01/03/2010,09:09:00,21315,21315,21305,21315,37
01/03/2010,09:10:00,21310,21330,21310,21320,39
01/03/2010,09:11:00,21325,21330,21315,21320,28
01/03/2010,09:12:00,21320,21330,21315,21330,17
01/03/2010,09:13:00,21330,21335,21320,21330,36
01/03/2010,09:14:00,21330,21335,21325,21325,26
01/03/2010,09:15:00,21335,21340,21315,21315,96
01/03/2010,09:16:00,21315,21315,21300,21300,25
01/03/2010,09:17:00,21300,21300,21280,21285,41
01/03/2010,09:18:00,21290,21290,21275,21285,27
01/03/2010,09:19:00,21285,21290,21280,21285,15
01/03/2010,09:20:00,21290,21300,21290,21295,15
01/03/2010,09:21:00,21295,21295,21285,21285,19
01/03/2010,09:22:00,21280,21285,21275,21280,51
01/03/2010,09:23:00,21280,21285,21270,21285,23
01/03/2010,09:24:00,21275,21275,21270,21270,17
01/03/2010,09:25:00,21275,21285,21275,21285,19
01/03/2010,09:26:00,21285,21300,21280,21280,52
01/03/2010,09:27:00,21290,21300,21290,21295,14
01/03/2010,09:28:00,21290,21315,21290,21305,68
01/03/2010,09:29:00,21305,21325,21305,21320,38
01/03/2010,09:30:00,21320,21330,21320,21320,53
01/03/2010,09:31:00,21320,21320,21305,21310,51
01/03/2010,09:32:00,21310,21315,21310,21315,16
01/03/2010,09:33:00,21315,21315,21315,21315,5
01/03/2010,09:34:00,21310,21310,21290,21295,44
01/03/2010,09:35:00,21295,21300,21275,21285,41
01/03/2010,09:36:00,21285,21295,21275,21285,18
01/03/2010,09:37:00,21280,21285,21280,21285,5
01/03/2010,09:38:00,21285,21285,21280,21280,3
01/03/2010,09:39:00,21275,21275,21275,21275,8
01/03/2010,09:40:00,21270,21275,21270,21270,17
01/03/2010,09:41:00,21270,21280,21270,21275,18
01/03/2010,09:42:00,21275,21275,21265,21270,21
01/03/2010,09:43:00,21270,21275,21270,21270,5
01/03/2010,09:44:00,21270,21280,21265,21265,12
01/03/2010,09:45:00,21265,21270,21255,21270,31
01/03/2010,09:46:00,21265,21275,21265,21270,7
01/03/2010,09:47:00,21270,21280,21270,21280,12
01/03/2010,09:48:00,21280,21280,21275,21275,3
01/03/2010,09:49:00,21270,21270,21265,21265,6
01/03/2010,09:50:00,21275,21280,21260,21260,12
01/03/2010,09:51:00,21265,21265,21255,21255,19
01/03/2010,09:52:00,21260,21265,21255,21265,17
01/03/2010,09:53:00,21260,21260,21260,21260,2
01/03/2010,09:54:00,21265,21270,21265,21265,6
01/03/2010,09:55:00,21265,21270,21260,21265,24
01/03/2010,09:56:00,21265,21275,21265,21275,27
01/03/2010,09:57:00,21275,21275,21265,21265,24
01/03/2010,09:58:00,21270,21280,21270,21275,8
01/03/2010,09:59:00,21270,21275,21265,21270,8
01/03/2010,10:00:00,21270,21275,21265,21270,14
01/03/2010,10:01:00,21275,21280,21275,21280,9
01/03/2010,10:02:00,21280,21280,21270,21275,5
01/03/2010,10:03:00,21270,21275,21265,21275,8
01/03/2010,10:04:00,21275,21275,21275,21275,1
01/03/2010,10:05:00,21275,21275,21275,21275,1
01/03/2010,10:06:00,21275,21280,21270,21270,17
01/03/2010,10:07:00,21270,21275,21270,21275,7
01/03/2010,10:08:00,21275,21280,21275,21275,11
01/03/2010,10:09:00,21275,21280,21270,21280,36
01/03/2010,10:10:00,21280,21280,21265,21270,20
01/03/2010,10:11:00,21270,21270,21270,21270,52
01/03/2010,10:12:00,21270,21280,21270,21275,16
01/03/2010,10:13:00,21275,21275,21275,21275,8
01/03/2010,10:14:00,21270,21275,21265,21275,7
01/03/2010,10:15:00,21270,21270,21265,21265,10
01/03/2010,10:16:00,21270,21270,21265,21265,4
01/03/2010,10:17:00,21260,21260,21260,21260,8
01/03/2010,10:18:00,21260,21260,21260,21260,2
01/03/2010,10:19:00,21255,21255,21245,21245,31
01/03/2010,10:20:00,21245,21245,21210,21225,106
01/03/2010,10:21:00,21220,21225,21220,21225,18
01/03/2010,10:22:00,21225,21225,21225,21225,3
01/03/2010,10:23:00,21230,21230,21215,21215,30
01/03/2010,10:24:00,21215,21220,21215,21220,8
01/03/2010,10:25:00,21215,21215,21210,21210,10
01/03/2010,10:26:00,21210,21210,21180,21180,106
01/03/2010,10:27:00,21180,21190,21180,21185,15
01/03/2010,10:28:00,21190,21190,21185,21190,15
01/03/2010,10:29:00,21190,21205,21190,21200,36
01/03/2010,10:30:00,21200,21200,21190,21190,29
01/03/2010,10:31:00,21190,21190,21185,21185,10
01/03/2010,10:32:00,21190,21190,21170,21170,44
01/03/2010,10:33:00,21170,21180,21170,21175,22
01/03/2010,10:34:00,21170,21180,21170,21175,40
01/03/2010,10:35:00,21180,21180,21160,21160,54
01/03/2010,10:36:00,21160,21165,21160,21165,26
01/03/2010,10:37:00,21170,21170,21165,21165,3
01/03/2010,10:38:00,21170,21170,21170,21170,7
01/03/2010,10:39:00,21170,21180,21170,21175,16
01/03/2010,10:40:00,21175,21185,21175,21185,18
01/03/2010,10:41:00,21185,21195,21185,21195,26
01/03/2010,10:42:00,21195,21210,21190,21210,49
01/03/2010,10:43:00,21205,21210,21200,21205,8
01/03/2010,10:44:00,21210,21220,21210,21220,11
01/03/2010,10:45:00,21220,21225,21220,21220,23
01/03/2010,10:46:00,21220,21220,21220,21220,6
01/03/2010,10:47:00,21215,21220,21210,21215,10
01/03/2010,10:48:00,21215,21235,21215,21230,30
01/03/2010,10:49:00,21230,21240,21230,21240,23
01/03/2010,10:50:00,21235,21235,21230,21230,5
01/03/2010,10:51:00,21230,21245,21230,21240,15
01/03/2010,10:52:00,21235,21240,21235,21240,4
01/03/2010,10:53:00,21235,21235,21235,21235,5
01/03/2010,10:54:00,21235,21235,21230,21235,5
01/03/2010,10:55:00,21230,21240,21230,21240,7
01/03/2010,10:56:00,21235,21235,21230,21230,50
01/03/2010,10:57:00,21230,21230,21230,21230,13
01/03/2010,10:58:00,21230,21230,21230,21230,8
01/03/2010,10:59:00,21230,21230,21225,21225,7
01/03/2010,11:00:00,21225,21225,21220,21225,6
01/03/2010,11:01:00,21225,21225,21215,21215,17
01/03/2010,11:02:00,21220,21230,21220,21225,17
01/03/2010,11:03:00,21230,21230,21225,21225,9
01/03/2010,11:04:00,21230,21230,21225,21225,2
01/03/2010,11:05:00,21230,21230,21230,21230,2
01/03/2010,11:06:00,21230,21240,21230,21240,16
01/03/2010,11:07:00,21240,21245,21235,21245,8
01/03/2010,11:08:00,21245,21245,21240,21240,11
01/03/2010,11:09:00,21240,21240,21240,21240,1
01/03/2010,11:10:00,21245,21245,21240,21240,6
01/03/2010,11:11:00,21245,21255,21240,21250,39
01/03/2010,11:12:00,21250,21260,21250,21255,26
01/03/2010,11:13:00,21255,21260,21250,21250,38
01/03/2010,11:14:00,21245,21250,21245,21250,16
01/03/2010,11:15:00,21250,21250,21240,21240,15
01/03/2010,11:16:00,21240,21240,21240,21240,7
01/03/2010,11:17:00,21240,21240,21235,21235,11
01/03/2010,11:18:00,21230,21230,21230,21230,2
01/03/2010,11:19:00,21230,21230,21230,21230,1
01/03/2010,11:20:00,21225,21225,21225,21225,7
01/03/2010,11:21:00,21225,21225,21220,21220,7
01/03/2010,11:22:00,21220,21225,21220,21225,8
01/03/2010,11:23:00,21220,21220,21200,21205,39
01/03/2010,11:24:00,21200,21205,21195,21195,20
01/03/2010,11:25:00,21195,21195,21185,21190,72
01/03/2010,11:26:00,21190,21195,21190,21195,7
01/03/2010,11:27:00,21195,21195,21190,21190,4
01/03/2010,11:28:00,21195,21200,21195,21195,9
01/03/2010,11:29:00,21195,21195,21195,21195,9
01/03/2010,11:30:00,21200,21200,21190,21190,13
01/03/2010,11:31:00,21185,21190,21185,21190,9
01/03/2010,11:32:00,21190,21190,21185,21190,4
01/03/2010,11:33:00,21190,21205,21190,21205,34
01/03/2010,11:34:00,21200,21210,21195,21205,75
01/03/2010,11:35:00,21205,21205,21200,21200,5
01/03/2010,11:36:00,21200,21200,21190,21195,9
01/03/2010,11:37:00,21200,21205,21200,21200,7
01/03/2010,11:38:00,21200,21200,21200,21200,2
01/03/2010,11:39:00,21205,21205,21200,21200,6
01/03/2010,11:40:00,21205,21210,21205,21210,7
01/03/2010,11:41:00,21210,21210,21205,21205,2
01/03/2010,11:42:00,21205,21205,21200,21205,7
01/03/2010,11:43:00,21205,21210,21205,21210,2
01/03/2010,11:44:00,21210,21210,21210,21210,12
01/03/2010,11:45:00,21210,21215,21200,21205,13
01/03/2010,11:46:00,21210,21210,21210,21210,2
01/03/2010,11:47:00,21215,21215,21215,21215,1
01/03/2010,11:48:00,21220,21225,21220,21225,3
01/03/2010,11:49:00,21225,21230,21225,21230,23
01/03/2010,11:50:00,21235,21235,21235,21235,13
01/03/2010,11:51:00,21230,21230,21225,21225,4
01/03/2010,11:52:00,21230,21240,21230,21235,22
01/03/2010,11:53:00,21230,21230,21225,21225,14
01/03/2010,11:54:00,21225,21225,21220,21225,6
01/03/2010,11:55:00,21225,21225,21205,21210,15
01/03/2010,11:56:00,21210,21215,21205,21205,7
01/03/2010,11:57:00,21200,21205,21180,21180,33
01/03/2010,11:58:00,21180,21185,21170,21180,56
01/03/2010,11:59:00,21170,21175,21140,21145,141
01/03/2010,12:00:00,21140,21145,21125,21130,81
01/03/2010,12:01:00,21125,21135,21120,21130,39
01/03/2010,12:02:00,21135,21145,21130,21145,32
01/03/2010,12:03:00,21145,21155,21145,21145,46
01/03/2010,12:04:00,21145,21150,21135,21145,51
01/03/2010,12:05:00,21145,21145,21135,21135,2
01/03/2010,12:06:00,21135,21135,21125,21130,15
01/03/2010,12:07:00,21125,21135,21125,21135,23
01/03/2010,12:08:00,21140,21145,21140,21140,4
01/03/2010,12:09:00,21135,21140,21135,21140,5
01/03/2010,12:10:00,21140,21145,21130,21140,12
01/03/2010,12:13:00,21145,21145,21145,21145,13
01/03/2010,12:14:00,21145,21160,21145,21160,22
01/03/2010,12:15:00,21155,21155,21155,21155,6
01/03/2010,12:16:00,21155,21155,21155,21155,2
01/03/2010,12:17:00,21155,21155,21155,21155,57
01/03/2010,12:18:00,21160,21160,21160,21160,3
01/03/2010,12:19:00,21155,21160,21150,21150,8
01/03/2010,12:20:00,21145,21145,21140,21140,6
01/03/2010,12:21:00,21140,21140,21110,21110,46
01/03/2010,12:22:00,21115,21115,21110,21110,23
01/03/2010,12:23:00,21110,21130,21110,21120,37
01/03/2010,12:24:00,21120,21125,21120,21120,13
01/03/2010,12:25:00,21130,21130,21120,21120,12
01/03/2010,12:26:00,21120,21125,21110,21120,25
01/03/2010,12:27:00,21120,21120,21120,21120,8
01/03/2010,12:28:00,21115,21120,21110,21120,21
01/03/2010,12:29:00,21125,21130,21125,21130,23
01/03/2010,12:30:00,21125,21130,21125,21130,28
01/03/2010,12:31:00,21130,21130,21130,21130,1
01/03/2010,12:32:00,21130,21130,21130,21130,5
01/03/2010,12:33:00,21130,21130,21130,21130,2
01/03/2010,12:34:00,21130,21130,21125,21125,21
01/03/2010,12:35:00,21130,21130,21130,21130,1
01/03/2010,12:36:00,21125,21125,21120,21120,8
01/03/2010,12:37:00,21115,21115,21105,21110,36
01/03/2010,12:38:00,21105,21105,21090,21090,71
01/03/2010,12:39:00,21095,21095,21080,21080,86
01/03/2010,12:40:00,21075,21080,21060,21070,85
01/03/2010,12:41:00,21070,21080,21065,21065,25
01/03/2010,12:42:00,21070,21070,21060,21060,26
01/03/2010,12:43:00,21060,21060,21050,21050,38
01/03/2010,12:44:00,21050,21050,21030,21030,59
01/03/2010,12:45:00,21025,21035,21015,21035,90
01/03/2010,12:46:00,21030,21035,21020,21035,34
01/03/2010,12:47:00,21035,21035,21030,21035,9
01/03/2010,12:48:00,21035,21045,21030,21040,22
01/03/2010,12:49:00,21040,21040,21025,21030,41
01/03/2010,12:50:00,21030,21035,21020,21025,42
01/03/2010,12:51:00,21020,21025,21015,21020,24
01/03/2010,12:52:00,21020,21035,21020,21030,9
01/03/2010,12:53:00,21035,21045,21035,21040,51
01/03/2010,12:54:00,21040,21045,21040,21045,11
01/03/2010,12:55:00,21045,21050,21045,21050,13
01/03/2010,12:56:00,21050,21050,21050,21050,1
01/03/2010,12:57:00,21050,21080,21050,21075,70
01/03/2010,12:58:00,21070,21075,21070,21070,22
01/03/2010,12:59:00,21070,21070,21065,21065,7
01/03/2010,13:00:00,21065,21065,21055,21065,20
01/03/2010,13:01:00,21070,21080,21065,21080,12
01/03/2010,13:02:00,21085,21090,21075,21075,15
01/03/2010,13:03:00,21075,21080,21075,21080,3
01/03/2010,13:04:00,21080,21080,21070,21070,12
01/03/2010,13:05:00,21070,21075,21070,21070,14
01/03/2010,13:06:00,21075,21075,21070,21070,18
01/03/2010,13:07:00,21070,21070,21060,21065,15
01/03/2010,13:08:00,21065,21070,21065,21070,8
01/03/2010,13:09:00,21075,21080,21075,21075,14
01/03/2010,13:10:00,21075,21075,21065,21070,12
01/03/2010,13:11:00,21065,21065,21065,21065,28
01/03/2010,13:12:00,21070,21070,21070,21070,1
01/03/2010,13:13:00,21065,21075,21065,21070,19
01/03/2010,13:14:00,21070,21070,21055,21060,28
01/03/2010,13:15:00,21065,21065,21055,21055,14
01/03/2010,13:16:00,21055,21055,21035,21035,23
01/03/2010,13:17:00,21035,21050,21030,21045,35
01/03/2010,13:18:00,21050,21050,21040,21045,12
01/03/2010,13:19:00,21050,21050,21045,21045,10
01/03/2010,13:20:00,21055,21060,21055,21060,13
01/03/2010,13:21:00,21060,21060,21060,21060,2
01/03/2010,13:22:00,21055,21055,21055,21055,6
01/03/2010,13:23:00,21055,21055,21055,21055,1
01/03/2010,13:24:00,21050,21050,21050,21050,3
01/03/2010,13:25:00,21050,21050,21050,21050,3
01/03/2010,13:26:00,21045,21045,21045,21045,10
01/03/2010,13:27:00,21045,21055,21045,21055,23
01/03/2010,13:29:00,21060,21060,21055,21055,4
01/03/2010,13:30:00,21060,21065,21055,21065,14
01/03/2010,13:31:00,21070,21070,21055,21060,20
01/03/2010,13:32:00,21050,21060,21050,21060,9
01/03/2010,13:33:00,21060,21065,21050,21060,17
01/03/2010,13:34:00,21065,21070,21060,21065,16
01/03/2010,13:35:00,21065,21075,21060,21070,25
01/03/2010,13:36:00,21075,21075,21065,21075,18
01/03/2010,13:37:00,21075,21095,21075,21090,47
01/03/2010,13:38:00,21090,21105,21090,21100,21
01/03/2010,13:39:00,21100,21100,21090,21090,10
01/03/2010,13:40:00,21090,21100,21090,21100,4
01/03/2010,13:41:00,21100,21100,21095,21095,13
01/03/2010,13:42:00,21095,21095,21085,21090,17
01/03/2010,13:43:00,21095,21100,21090,21090,16
01/03/2010,13:44:00,21090,21090,21080,21080,12
01/03/2010,13:45:00,21080,21080,21065,21065,20
01/03/2010,13:46:00,21070,21070,21070,21070,7
01/03/2010,13:47:00,21070,21075,21070,21075,20
01/03/2010,13:48:00,21075,21075,21075,21075,8
01/03/2010,13:49:00,21075,21080,21055,21055,12
01/03/2010,13:50:00,21060,21065,21060,21065,7
01/03/2010,13:51:00,21055,21055,21045,21045,6
01/03/2010,13:52:00,21040,21040,21030,21030,15
01/03/2010,13:53:00,21035,21035,21030,21030,7
01/03/2010,13:54:00,21035,21040,21035,21040,15
01/03/2010,13:55:00,21035,21035,21035,21035,1
01/03/2010,13:56:00,21040,21040,21040,21040,2
01/03/2010,13:57:00,21035,21045,21030,21040,22
01/03/2010,13:58:00,21035,21035,21020,21030,26
01/03/2010,13:59:00,21025,21030,21020,21020,25
01/03/2010,14:00:00,21025,21035,21025,21030,35
01/03/2010,14:01:00,21035,21040,21030,21040,21
01/03/2010,14:02:00,21045,21045,21045,21045,7
01/03/2010,14:03:00,21050,21070,21050,21070,38
01/03/2010,14:04:00,21065,21080,21060,21065,35
01/03/2010,14:05:00,21070,21070,21070,21070,6
01/03/2010,14:06:00,21075,21075,21070,21070,2
01/03/2010,14:07:00,21070,21075,21070,21075,29
01/03/2010,14:08:00,21075,21080,21075,21075,4
01/03/2010,14:09:00,21075,21080,21065,21070,19
01/03/2010,14:10:00,21075,21080,21070,21080,7
01/03/2010,14:11:00,21085,21090,21080,21085,24
01/03/2010,14:12:00,21090,21090,21090,21090,12
01/03/2010,14:13:00,21090,21100,21090,21095,15
01/03/2010,14:14:00,21090,21090,21085,21090,6
01/03/2010,14:15:00,21090,21095,21080,21080,16
01/03/2010,14:16:00,21080,21080,21065,21070,12
01/03/2010,14:17:00,21065,21070,21065,21070,10
01/03/2010,14:18:00,21065,21075,21065,21075,12
01/03/2010,14:19:00,21075,21075,21055,21055,32
01/03/2010,14:20:00,21050,21070,21050,21060,52
01/03/2010,14:21:00,21060,21065,21060,21060,18
01/03/2010,14:22:00,21060,21065,21040,21055,32
01/03/2010,14:23:00,21055,21060,21045,21045,17
01/03/2010,14:24:00,21055,21060,21055,21060,4
01/03/2010,14:26:00,21065,21090,21065,21090,23
01/03/2010,14:27:00,21090,21090,21075,21075,8
01/03/2010,14:28:00,21080,21080,21080,21080,3
01/03/2010,14:29:00,21080,21085,21075,21080,31
01/03/2010,14:30:00,21080,21085,21050,21070,35
01/03/2010,14:31:00,21060,21075,21060,21075,8
01/03/2010,14:32:00,21080,21080,21065,21070,11
01/03/2010,14:33:00,21075,21085,21075,21085,6
01/03/2010,14:34:00,21080,21080,21075,21080,5
01/03/2010,14:35:00,21085,21090,21075,21075,15
01/03/2010,14:36:00,21070,21075,21070,21070,6
01/03/2010,14:37:00,21075,21090,21075,21085,21
01/03/2010,14:38:00,21085,21085,21085,21085,3
01/03/2010,14:39:00,21085,21090,21085,21090,2
01/03/2010,14:40:00,21085,21090,21085,21090,7
01/03/2010,14:41:00,21095,21105,21095,21105,22
01/03/2010,14:42:00,21105,21120,21100,21115,53
01/03/2010,14:43:00,21115,21130,21115,21130,42
01/03/2010,14:44:00,21125,21125,21105,21110,33
01/03/2010,14:45:00,21120,21125,21120,21120,14
01/03/2010,14:46:00,21125,21125,21115,21125,18
01/03/2010,14:47:00,21120,21125,21120,21125,7
01/03/2010,14:48:00,21130,21130,21125,21125,9
01/03/2010,14:49:00,21125,21125,21120,21120,7
01/03/2010,14:50:00,21125,21150,21125,21140,61
01/03/2010,14:51:00,21140,21145,21130,21130,18
01/03/2010,14:52:00,21135,21140,21125,21125,29
01/03/2010,14:53:00,21130,21130,21130,21130,5
01/03/2010,14:54:00,21130,21130,21120,21120,10
01/03/2010,14:55:00,21125,21155,21125,21155,29
01/03/2010,14:56:00,21150,21155,21150,21150,25
01/03/2010,14:57:00,21150,21155,21145,21155,23
01/03/2010,14:58:00,21160,21170,21160,21160,21
01/03/2010,14:59:00,21160,21165,21160,21165,11
01/03/2010,15:00:00,21170,21175,21160,21160,44
01/03/2010,15:01:00,21170,21170,21155,21160,19
01/03/2010,15:02:00,21155,21160,21150,21150,14
01/03/2010,15:03:00,21155,21160,21155,21155,6
01/03/2010,15:04:00,21160,21170,21160,21160,10
01/03/2010,15:05:00,21160,21165,21160,21165,5
01/03/2010,15:06:00,21160,21160,21145,21150,20
01/03/2010,15:07:00,21150,21150,21145,21145,2
01/03/2010,15:08:00,21145,21145,21145,21145,1
01/03/2010,15:09:00,21145,21145,21145,21145,29
01/03/2010,15:10:00,21145,21150,21145,21145,12
01/03/2010,15:11:00,21145,21155,21145,21155,9
01/03/2010,15:12:00,21150,21155,21150,21155,9
01/03/2010,15:13:00,21145,21150,21145,21150,22
01/03/2010,15:14:00,21145,21145,21145,21145,1
01/03/2010,15:15:00,21150,21150,21145,21145,4
01/03/2010,15:16:00,21150,21150,21150,21150,1
01/03/2010,15:18:00,21150,21155,21150,21155,7
01/03/2010,15:19:00,21155,21155,21155,21155,2
01/03/2010,15:20:00,21160,21165,21160,21165,15
01/03/2010,15:22:00,21165,21170,21165,21165,36
01/03/2010,15:23:00,21170,21175,21170,21170,13
01/03/2010,15:24:00,21170,21170,21165,21165,6
01/03/2010,15:25:00,21170,21175,21165,21170,36
01/03/2010,15:26:00,21165,21165,21165,21165,2
01/03/2010,15:27:00,21165,21165,21165,21165,2
01/03/2010,15:28:00,21165,21165,21165,21165,5
01/03/2010,15:29:00,21170,21170,21170,21170,7
01/03/2010,15:30:00,21175,21185,21165,21180,83
01/03/2010,15:31:00,21180,21200,21180,21190,91
01/03/2010,15:32:00,21190,21195,21180,21190,23
01/03/2010,15:33:00,21190,21190,21175,21180,28
01/03/2010,15:34:00,21175,21185,21170,21180,67
01/03/2010,15:35:00,21180,21190,21160,21160,24
01/03/2010,15:36:00,21165,21170,21155,21170,33
01/03/2010,15:37:00,21175,21175,21160,21165,37
01/03/2010,15:38:00,21165,21180,21160,21180,32
01/03/2010,15:39:00,21180,21180,21160,21170,27
01/03/2010,15:40:00,21170,21175,21170,21170,10
01/03/2010,15:41:00,21175,21195,21175,21195,33
01/03/2010,15:42:00,21190,21190,21185,21190,23
01/03/2010,15:43:00,21190,21190,21175,21180,31
01/03/2010,15:44:00,21180,21185,21180,21185,27
01/03/2010,15:45:00,21190,21200,21185,21195,32
01/03/2010,15:46:00,21195,21195,21180,21180,19
01/03/2010,15:47:00,21175,21190,21175,21185,16
01/03/2010,15:48:00,21180,21180,21165,21165,18
01/03/2010,15:49:00,21165,21170,21155,21160,44
01/03/2010,15:50:00,21165,21170,21160,21165,17
01/03/2010,15:51:00,21170,21170,21160,21165,12
01/03/2010,15:52:00,21165,21170,21155,21170,17
01/03/2010,15:53:00,21165,21170,21145,21145,32
01/03/2010,15:54:00,21145,21160,21145,21150,36
01/03/2010,15:55:00,21150,21155,21145,21150,22
01/03/2010,15:56:00,21155,21155,21140,21140,22
01/03/2010,15:57:00,21145,21145,21125,21130,37
01/03/2010,15:58:00,21130,21140,21130,21140,26
01/03/2010,15:59:00,21140,21195,21125,21165,150
01/03/2010,16:00:00,21160,21170,21110,21145,232
01/03/2010,16:01:00,21150,21170,21135,21150,85
01/03/2010,16:02:00,21155,21185,21155,21175,61
01/03/2010,16:03:00,21180,21185,21155,21160,35
01/03/2010,16:04:00,21160,21195,21160,21185,89
01/03/2010,16:05:00,21190,21210,21180,21210,89
01/03/2010,16:06:00,21205,21260,21205,21260,254
01/03/2010,16:07:00,21255,21260,21235,21240,133
01/03/2010,16:08:00,21240,21245,21230,21235,51
01/03/2010,16:09:00,21240,21255,21240,21245,66
01/03/2010,16:10:00,21245,21265,21245,21265,51
01/03/2010,16:11:00,21265,21275,21255,21265,101
01/03/2010,16:12:00,21270,21285,21265,21280,60
01/03/2010,16:13:00,21280,21285,21270,21275,58
01/03/2010,16:14:00,21280,21280,21260,21265,64
01/03/2010,16:15:00,21270,21285,21270,21280,136
01/03/2010,16:16:00,21280,21295,21280,21280,58
01/03/2010,16:17:00,21285,21295,21280,21295,158
01/03/2010,16:18:00,21290,21295,21280,21280,47
01/03/2010,16:19:00,21280,21290,21275,21280,92
01/03/2010,16:20:00,21275,21295,21275,21285,70
01/03/2010,16:21:00,21285,21285,21280,21280,30
01/03/2010,16:22:00,21275,21275,21260,21265,107
01/03/2010,16:23:00,21265,21270,21255,21270,71
01/03/2010,16:24:00,21275,21275,21255,21270,33
01/03/2010,16:25:00,21265,21270,21245,21250,71
01/03/2010,16:26:00,21255,21255,21235,21245,43
01/03/2010,16:27:00,21240,21245,21230,21240,75
01/03/2010,16:28:00,21240,21245,21240,21240,15
01/03/2010,16:29:00,21240,21255,21240,21245,48
01/03/2010,16:30:00,21250,21255,21235,21245,28
01/03/2010,16:31:00,21240,21245,21230,21230,22
01/03/2010,16:32:00,21235,21235,21215,21220,59
01/03/2010,16:33:00,21220,21250,21220,21250,85
01/03/2010,16:34:00,21250,21255,21235,21250,70
01/03/2010,16:35:00,21250,21265,21250,21260,88
01/03/2010,16:36:00,21260,21265,21255,21255,36
01/03/2010,16:37:00,21255,21255,21235,21240,49
01/03/2010,16:38:00,21240,21255,21240,21255,33
01/03/2010,16:39:00,21255,21255,21250,21255,18
01/03/2010,16:40:00,21250,21280,21250,21275,84
01/03/2010,16:41:00,21275,21280,21270,21280,27
01/03/2010,16:42:00,21275,21280,21270,21270,17
01/03/2010,16:43:00,21270,21280,21270,21270,65
01/03/2010,16:44:00,21275,21280,21275,21275,19
01/03/2010,16:45:00,21275,21280,21260,21260,49
01/03/2010,16:46:00,21265,21265,21260,21260,17
01/03/2010,16:47:00,21260,21260,21255,21255,25
01/03/2010,16:48:00,21255,21280,21255,21275,51
01/03/2010,16:49:00,21275,21280,21265,21270,35
01/03/2010,16:50:00,21265,21295,21265,21285,54
01/03/2010,16:51:00,21285,21295,21280,21285,42
01/03/2010,16:52:00,21290,21295,21290,21295,4
01/03/2010,16:53:00,21285,21295,21285,21295,19
01/03/2010,16:54:00,21285,21295,21280,21295,38
01/03/2010,16:55:00,21290,21305,21290,21300,93
01/03/2010,16:56:00,21295,21315,21290,21310,147
01/03/2010,16:57:00,21305,21305,21295,21295,52
01/03/2010,16:58:00,21295,21295,21285,21295,34
01/03/2010,16:59:00,21300,21300,21290,21295,20
01/03/2010,17:00:00,21290,21300,21290,21300,20
01/03/2010,17:01:00,21300,21300,21285,21285,33
01/03/2010,17:02:00,21285,21300,21285,21300,25
01/03/2010,17:03:00,21295,21295,21290,21295,17
01/03/2010,17:04:00,21295,21295,21290,21290,6
01/03/2010,17:05:00,21290,21290,21290,21290,10
01/03/2010,17:06:00,21290,21290,21280,21280,47
01/03/2010,17:07:00,21285,21305,21280,21305,63
01/03/2010,17:08:00,21310,21310,21300,21310,46
01/03/2010,17:09:00,21315,21335,21315,21330,111
01/03/2010,17:10:00,21330,21345,21325,21330,114
01/03/2010,17:11:00,21335,21335,21325,21325,37
01/03/2010,17:12:00,21325,21330,21325,21330,27
01/03/2010,17:13:00,21335,21340,21330,21335,34
01/03/2010,17:14:00,21335,21335,21325,21325,16
01/03/2010,17:15:00,21330,21335,21325,21330,30
01/03/2010,17:16:00,21330,21345,21330,21330,51
01/03/2010,17:17:00,21330,21340,21320,21325,34
01/03/2010,17:18:00,21330,21335,21320,21325,43
01/03/2010,17:19:00,21325,21330,21315,21315,29
01/03/2010,17:20:00,21315,21325,21315,21320,43
01/03/2010,17:21:00,21320,21325,21310,21310,99
01/03/2010,17:22:00,21310,21315,21305,21305,47
01/03/2010,17:23:00,21305,21320,21305,21305,40
01/03/2010,17:24:00,21310,21325,21305,21325,92
01/03/2010,17:25:00,21325,21325,21315,21315,27
01/03/2010,17:26:00,21320,21325,21320,21320,24
01/03/2010,17:27:00,21320,21330,21315,21325,22
01/03/2010,17:28:00,21330,21330,21320,21325,22
01/03/2010,17:29:00,21325,21330,21315,21330,162
01/03/2010,17:30:00,21325,21335,21320,21335,47
01/03/2010,17:31:00,21335,21335,21325,21330,28
01/03/2010,17:32:00,21330,21340,21330,21340,32
01/03/2010,17:33:00,21335,21350,21335,21350,92
01/03/2010,17:34:00,21345,21350,21340,21345,20
01/03/2010,17:35:00,21345,21355,21335,21355,43
01/03/2010,17:36:00,21355,21355,21340,21340,28
01/03/2010,17:37:00,21340,21355,21340,21345,26
01/03/2010,17:38:00,21345,21355,21335,21355,38
01/03/2010,17:39:00,21350,21370,21345,21365,57