DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
02/03/2010,09:00:00,21290,21360,21290,21345,198
02/03/2010,09:01:00,21340,21365,21340,21340,142
02/03/2010,09:02:00,21345,21355,21340,21340,74
02/03/2010,09:03:00,21340,21340,21330,21330,65
02/03/2010,09:04:00,21330,21335,21305,21310,71
02/03/2010,09:05:00,21315,21325,21300,21305,64
02/03/2010,09:06:00,21305,21315,21290,21300,113
02/03/2010,09:07:00,21300,21325,21290,21320,134
02/03/2010,09:08:00,21315,21355,21310,21355,113
02/03/2010,09:09:00,21350,21355,21345,21345,58
02/03/2010,09:10:00,21345,21380,21340,21375,147
02/03/2010,09:11:00,21375,21410,21370,21395,127
02/03/2010,09:12:00,21390,21400,21385,21395,72
02/03/2010,09:13:00,21395,21395,21370,21380,133
02/03/2010,09:14:00,21375,21390,21365,21385,103
02/03/2010,09:15:00,21385,21385,21365,21380,73
02/03/2010,09:16:00,21380,21380,21350,21365,40
02/03/2010,09:17:00,21355,21365,21345,21365,62
02/03/2010,09:18:00,21360,21370,21355,21365,57
02/03/2010,09:19:00,21355,21365,21350,21365,49
02/03/2010,09:20:00,21360,21375,21350,21375,65
02/03/2010,09:21:00,21375,21375,21355,21355,42
02/03/2010,09:22:00,21355,21360,21340,21350,47
02/03/2010,09:23:00,21345,21350,21335,21340,61
02/03/2010,09:24:00,21340,21340,21315,21330,77
02/03/2010,09:25:00,21335,21340,21325,21340,52
02/03/2010,09:26:00,21335,21340,21320,21335,34
02/03/2010,09:27:00,21335,21360,21335,21355,58
02/03/2010,09:28:00,21355,21360,21345,21360,48
02/03/2010,09:29:00,21360,21370,21340,21360,93
02/03/2010,09:30:00,21360,21360,21345,21345,28
02/03/2010,09:31:00,21345,21365,21340,21365,77
02/03/2010,09:32:00,21360,21370,21355,21370,27
02/03/2010,09:33:00,21370,21370,21360,21360,27
02/03/2010,09:34:00,21360,21365,21350,21365,50
02/03/2010,09:35:00,21360,21365,21355,21365,20
02/03/2010,09:36:00,21355,21360,21355,21355,15
02/03/2010,09:37:00,21350,21390,21350,21390,63
02/03/2010,09:38:00,21390,21390,21365,21380,21
02/03/2010,09:39:00,21370,21375,21365,21375,58
02/03/2010,09:40:00,21375,21385,21375,21385,36
02/03/2010,09:41:00,21380,21380,21360,21370,42
02/03/2010,09:42:00,21370,21370,21360,21370,23
02/03/2010,09:43:00,21360,21370,21350,21350,73
02/03/2010,09:44:00,21350,21360,21345,21355,39
02/03/2010,09:45:00,21350,21360,21350,21350,28
02/03/2010,09:46:00,21350,21350,21340,21345,33
02/03/2010,09:47:00,21340,21345,21315,21325,40
02/03/2010,09:48:00,21325,21325,21290,21300,85
02/03/2010,09:49:00,21300,21300,21280,21300,83
02/03/2010,09:50:00,21300,21305,21290,21290,31
02/03/2010,09:51:00,21295,21300,21285,21285,22
02/03/2010,09:52:00,21285,21285,21270,21280,62
02/03/2010,09:53:00,21275,21285,21260,21265,61
02/03/2010,09:54:00,21260,21265,21255,21260,52
02/03/2010,09:55:00,21255,21270,21255,21255,40
02/03/2010,09:56:00,21255,21285,21250,21285,50
02/03/2010,09:57:00,21280,21300,21275,21300,55
02/03/2010,09:58:00,21290,21290,21280,21290,34
02/03/2010,09:59:00,21295,21300,21285,21285,39
02/03/2010,10:00:00,21285,21290,21280,21280,35
02/03/2010,10:01:00,21280,21290,21280,21290,21
02/03/2010,10:02:00,21290,21290,21275,21285,60
02/03/2010,10:03:00,21290,21305,21290,21295,29
02/03/2010,10:04:00,21300,21310,21300,21310,16
02/03/2010,10:05:00,21315,21325,21310,21325,29
02/03/2010,10:06:00,21330,21330,21305,21310,43
02/03/2010,10:07:00,21305,21305,21300,21300,22
02/03/2010,10:08:00,21300,21325,21300,21315,44
02/03/2010,10:09:00,21310,21320,21310,21315,16
02/03/2010,10:10:00,21315,21315,21295,21295,51
02/03/2010,10:11:00,21290,21310,21290,21300,34
02/03/2010,10:12:00,21300,21300,21295,21295,12
02/03/2010,10:13:00,21295,21300,21295,21295,22
02/03/2010,10:14:00,21295,21295,21295,21295,3
02/03/2010,10:15:00,21295,21300,21295,21300,4
02/03/2010,10:16:00,21295,21295,21290,21290,10
02/03/2010,10:17:00,21290,21295,21290,21295,9
02/03/2010,10:18:00,21290,21300,21290,21295,21
02/03/2010,10:19:00,21290,21295,21285,21290,29
02/03/2010,10:20:00,21290,21290,21245,21250,96
02/03/2010,10:21:00,21250,21270,21245,21270,56
02/03/2010,10:22:00,21270,21270,21265,21270,19
02/03/2010,10:23:00,21265,21265,21240,21260,80
02/03/2010,10:24:00,21255,21265,21255,21265,30
02/03/2010,10:25:00,21270,21290,21270,21285,84
02/03/2010,10:26:00,21280,21285,21275,21285,22
02/03/2010,10:27:00,21290,21295,21290,21295,9
02/03/2010,10:28:00,21290,21290,21280,21285,23
02/03/2010,10:29:00,21280,21300,21275,21290,30
02/03/2010,10:30:00,21295,21300,21285,21290,33
02/03/2010,10:31:00,21290,21295,21285,21285,8
02/03/2010,10:32:00,21285,21310,21285,21310,45
02/03/2010,10:33:00,21310,21320,21310,21320,23
02/03/2010,10:34:00,21325,21350,21325,21340,81
02/03/2010,10:35:00,21340,21350,21340,21345,61
02/03/2010,10:36:00,21340,21340,21335,21335,11
02/03/2010,10:37:00,21335,21340,21335,21335,15
02/03/2010,10:38:00,21330,21340,21330,21335,7
02/03/2010,10:39:00,21335,21335,21335,21335,1
02/03/2010,10:40:00,21330,21335,21330,21335,4
02/03/2010,10:41:00,21340,21345,21330,21335,11
02/03/2010,10:42:00,21335,21360,21335,21355,80
02/03/2010,10:43:00,21360,21385,21355,21365,110
02/03/2010,10:44:00,21370,21370,21355,21360,38
02/03/2010,10:45:00,21355,21360,21350,21350,46
02/03/2010,10:46:00,21355,21355,21330,21335,92
02/03/2010,10:47:00,21330,21335,21315,21335,60
02/03/2010,10:48:00,21335,21335,21330,21335,9
02/03/2010,10:49:00,21335,21345,21335,21345,19
02/03/2010,10:50:00,21340,21345,21335,21345,6
02/03/2010,10:51:00,21345,21345,21345,21345,3
02/03/2010,10:52:00,21345,21345,21340,21340,10
02/03/2010,10:53:00,21340,21345,21340,21345,18
02/03/2010,10:54:00,21345,21345,21340,21340,10
02/03/2010,10:55:00,21340,21340,21340,21340,1
02/03/2010,10:56:00,21335,21335,21320,21325,20
02/03/2010,10:57:00,21325,21325,21325,21325,9
02/03/2010,10:58:00,21330,21330,21325,21325,13
02/03/2010,10:59:00,21325,21325,21320,21320,11
02/03/2010,11:00:00,21325,21330,21325,21330,8
02/03/2010,11:01:00,21330,21330,21330,21330,1
02/03/2010,11:02:00,21325,21325,21325,21325,3
02/03/2010,11:03:00,21330,21340,21330,21340,19
02/03/2010,11:04:00,21340,21340,21335,21340,9
02/03/2010,11:05:00,21340,21360,21340,21350,32
02/03/2010,11:06:00,21350,21355,21350,21355,7
02/03/2010,11:07:00,21350,21350,21345,21350,10
02/03/2010,11:08:00,21350,21350,21345,21345,2
02/03/2010,11:09:00,21355,21355,21350,21350,6
02/03/2010,11:10:00,21350,21350,21340,21340,25
02/03/2010,11:11:00,21335,21340,21335,21340,8
02/03/2010,11:13:00,21335,21335,21335,21335,4
02/03/2010,11:14:00,21330,21330,21330,21330,3
02/03/2010,11:15:00,21335,21335,21330,21330,4
02/03/2010,11:16:00,21330,21335,21325,21335,33
02/03/2010,11:17:00,21335,21335,21330,21330,6
02/03/2010,11:18:00,21325,21325,21320,21320,14
02/03/2010,11:19:00,21325,21330,21325,21325,5
02/03/2010,11:20:00,21320,21320,21320,21320,6
02/03/2010,11:21:00,21320,21330,21305,21305,35
02/03/2010,11:22:00,21305,21310,21300,21305,20
02/03/2010,11:23:00,21300,21300,21295,21300,13
02/03/2010,11:24:00,21300,21300,21295,21300,12
02/03/2010,11:25:00,21300,21300,21300,21300,5
02/03/2010,11:26:00,21300,21305,21300,21305,3
02/03/2010,11:27:00,21305,21315,21305,21310,12
02/03/2010,11:28:00,21310,21315,21310,21315,7
02/03/2010,11:29:00,21310,21310,21310,21310,3
02/03/2010,11:30:00,21310,21310,21305,21305,7
02/03/2010,11:31:00,21310,21310,21310,21310,1
02/03/2010,11:32:00,21315,21315,21310,21310,2
02/03/2010,11:33:00,21310,21310,21310,21310,10
02/03/2010,11:34:00,21305,21305,21305,21305,13
02/03/2010,11:35:00,21305,21305,21305,21305,1
02/03/2010,11:36:00,21300,21305,21300,21305,10
02/03/2010,11:37:00,21310,21330,21310,21325,38
02/03/2010,11:38:00,21330,21340,21325,21330,9
02/03/2010,11:39:00,21330,21330,21325,21325,6
02/03/2010,11:40:00,21330,21330,21330,21330,1
02/03/2010,11:41:00,21330,21330,21330,21330,3
02/03/2010,11:42:00,21330,21330,21330,21330,3
02/03/2010,11:43:00,21330,21340,21330,21335,15
02/03/2010,11:44:00,21335,21335,21320,21320,23
02/03/2010,11:45:00,21325,21325,21320,21325,12
02/03/2010,11:46:00,21330,21330,21320,21325,14
02/03/2010,11:47:00,21325,21325,21325,21325,5
02/03/2010,11:48:00,21325,21330,21325,21330,8
02/03/2010,11:49:00,21330,21330,21330,21330,3
02/03/2010,11:50:00,21335,21340,21335,21340,21
02/03/2010,11:51:00,21335,21335,21335,21335,14
02/03/2010,11:53:00,21330,21330,21330,21330,6
02/03/2010,11:54:00,21330,21330,21330,21330,61
02/03/2010,11:55:00,21325,21330,21325,21330,2
02/03/2010,11:56:00,21330,21330,21330,21330,3
02/03/2010,11:57:00,21330,21345,21330,21340,20
02/03/2010,11:58:00,21345,21360,21345,21355,70
02/03/2010,11:59:00,21360,21365,21355,21355,28
02/03/2010,12:00:00,21355,21370,21350,21370,19
02/03/2010,12:01:00,21370,21375,21365,21365,9
02/03/2010,12:02:00,21365,21365,21360,21360,15
02/03/2010,12:03:00,21360,21365,21360,21365,2
02/03/2010,12:04:00,21365,21365,21365,21365,5
02/03/2010,12:05:00,21365,21365,21365,21365,4
02/03/2010,12:06:00,21365,21375,21365,21365,18
02/03/2010,12:07:00,21365,21370,21365,21370,11
02/03/2010,12:08:00,21365,21365,21365,21365,1
02/03/2010,12:09:00,21365,21365,21360,21360,6
02/03/2010,12:10:00,21360,21360,21360,21360,18
02/03/2010,12:11:00,21360,21360,21360,21360,1
02/03/2010,12:12:00,21355,21360,21355,21360,6
02/03/2010,12:13:00,21365,21365,21365,21365,1
02/03/2010,12:14:00,21360,21360,21360,21360,1
02/03/2010,12:15:00,21360,21360,21360,21360,9
02/03/2010,12:16:00,21365,21365,21350,21350,38
02/03/2010,12:17:00,21350,21350,21345,21350,13
02/03/2010,12:18:00,21345,21360,21345,21355,28
02/03/2010,12:19:00,21355,21355,21350,21350,7
02/03/2010,12:20:00,21355,21355,21355,21355,1
02/03/2010,12:22:00,21350,21350,21350,21350,6
02/03/2010,12:23:00,21350,21350,21350,21350,1
02/03/2010,12:24:00,21355,21365,21355,21360,23
02/03/2010,12:25:00,21365,21375,21365,21375,45
02/03/2010,12:26:00,21375,21375,21365,21370,35
02/03/2010,12:27:00,21370,21370,21365,21370,12
02/03/2010,12:28:00,21370,21375,21370,21370,12
02/03/2010,12:29:00,21375,21375,21370,21370,4
02/03/2010,12:30:00,21370,21370,21370,21370,3
02/03/2010,12:31:00,21375,21375,21375,21375,8
02/03/2010,12:32:00,21380,21405,21375,21400,95
02/03/2010,12:33:00,21400,21400,21375,21380,44
02/03/2010,12:34:00,21375,21380,21375,21380,3
02/03/2010,12:35:00,21385,21390,21380,21385,13
02/03/2010,12:36:00,21380,21400,21380,21395,30
02/03/2010,12:37:00,21390,21395,21385,21395,7
02/03/2010,12:38:00,21400,21400,21390,21395,11
02/03/2010,12:39:00,21395,21395,21390,21395,7
02/03/2010,12:40:00,21400,21400,21395,21395,8
02/03/2010,12:41:00,21400,21405,21390,21390,11
02/03/2010,12:42:00,21395,21400,21390,21400,12
02/03/2010,12:43:00,21400,21405,21400,21400,15
02/03/2010,12:44:00,21400,21425,21400,21425,57
02/03/2010,12:45:00,21425,21425,21410,21420,52
02/03/2010,12:46:00,21425,21430,21420,21425,54
02/03/2010,12:47:00,21420,21455,21420,21450,191
02/03/2010,12:48:00,21455,21465,21445,21445,82
02/03/2010,12:49:00,21450,21450,21445,21445,18
02/03/2010,12:50:00,21445,21480,21445,21475,187
02/03/2010,12:51:00,21470,21475,21465,21470,43
02/03/2010,12:52:00,21470,21490,21470,21480,62
02/03/2010,12:53:00,21480,21485,21470,21470,26
02/03/2010,12:54:00,21470,21475,21465,21470,19
02/03/2010,12:55:00,21460,21460,21460,21460,6
02/03/2010,12:56:00,21455,21460,21455,21460,4
02/03/2010,12:57:00,21460,21460,21450,21455,20
02/03/2010,12:58:00,21450,21450,21450,21450,7
02/03/2010,12:59:00,21450,21450,21450,21450,9
02/03/2010,13:00:00,21455,21455,21450,21450,23
02/03/2010,13:01:00,21445,21445,21430,21430,27
02/03/2010,13:02:00,21435,21435,21430,21435,10
02/03/2010,13:03:00,21435,21435,21425,21430,24
02/03/2010,13:04:00,21435,21450,21435,21440,13
02/03/2010,13:05:00,21445,21445,21445,21445,3
02/03/2010,13:06:00,21445,21445,21445,21445,3
02/03/2010,13:07:00,21440,21450,21440,21450,9
02/03/2010,13:08:00,21455,21455,21445,21445,17
02/03/2010,13:09:00,21450,21450,21440,21440,6
02/03/2010,13:10:00,21450,21450,21440,21445,16
02/03/2010,13:11:00,21440,21445,21435,21435,14
02/03/2010,13:12:00,21440,21445,21440,21445,6
02/03/2010,13:13:00,21440,21440,21435,21435,23
02/03/2010,13:14:00,21440,21455,21440,21455,21
02/03/2010,13:15:00,21450,21450,21445,21445,3
02/03/2010,13:17:00,21445,21450,21440,21440,11
02/03/2010,13:18:00,21435,21445,21435,21435,16
02/03/2010,13:19:00,21435,21435,21435,21435,2
02/03/2010,13:20:00,21435,21435,21435,21435,1
02/03/2010,13:21:00,21435,21440,21435,21440,4
02/03/2010,13:22:00,21440,21440,21435,21435,5
02/03/2010,13:23:00,21440,21440,21430,21430,17
02/03/2010,13:24:00,21430,21435,21430,21435,12
02/03/2010,13:25:00,21440,21440,21440,21440,2
02/03/2010,13:26:00,21440,21450,21440,21445,10
02/03/2010,13:27:00,21445,21445,21440,21440,16
02/03/2010,13:28:00,21445,21450,21445,21450,10
02/03/2010,13:29:00,21450,21455,21450,21455,15
02/03/2010,13:30:00,21450,21450,21445,21450,12
02/03/2010,13:31:00,21450,21455,21445,21450,7
02/03/2010,13:32:00,21445,21445,21440,21445,9
02/03/2010,13:33:00,21440,21445,21440,21445,5
02/03/2010,13:34:00,21445,21445,21430,21440,44
02/03/2010,13:35:00,21435,21440,21430,21440,5
02/03/2010,13:36:00,21440,21445,21435,21445,12
02/03/2010,13:37:00,21450,21455,21450,21450,15
02/03/2010,13:38:00,21455,21455,21450,21450,3
02/03/2010,13:39:00,21450,21455,21445,21445,15
02/03/2010,13:40:00,21450,21455,21450,21455,8
02/03/2010,13:41:00,21450,21450,21450,21450,3
02/03/2010,13:42:00,21450,21450,21445,21445,19
02/03/2010,13:43:00,21445,21455,21445,21455,23
02/03/2010,13:44:00,21455,21460,21450,21460,15
02/03/2010,13:45:00,21455,21455,21455,21455,10
02/03/2010,13:46:00,21460,21460,21445,21450,14
02/03/2010,13:47:00,21455,21460,21455,21455,9
02/03/2010,13:48:00,21455,21455,21455,21455,2
02/03/2010,13:50:00,21460,21475,21460,21470,18
02/03/2010,13:51:00,21470,21475,21465,21470,11
02/03/2010,13:52:00,21470,21490,21470,21490,18
02/03/2010,13:53:00,21490,21490,21480,21480,11
02/03/2010,13:54:00,21475,21475,21465,21470,11
02/03/2010,13:55:00,21470,21475,21465,21475,12
02/03/2010,13:56:00,21470,21475,21470,21475,7
02/03/2010,13:57:00,21475,21480,21475,21475,10
02/03/2010,13:58:00,21475,21480,21475,21480,4
02/03/2010,13:59:00,21470,21470,21465,21470,7
02/03/2010,14:00:00,21470,21480,21470,21480,12
02/03/2010,14:01:00,21475,21485,21475,21475,12
02/03/2010,14:02:00,21475,21475,21475,21475,3
02/03/2010,14:04:00,21475,21480,21475,21475,8
02/03/2010,14:05:00,21470,21470,21465,21465,11
02/03/2010,14:06:00,21465,21465,21465,21465,1
02/03/2010,14:07:00,21465,21465,21460,21460,12
02/03/2010,14:08:00,21460,21460,21455,21455,10
02/03/2010,14:09:00,21455,21455,21450,21455,5
02/03/2010,14:11:00,21450,21460,21450,21460,5
02/03/2010,14:12:00,21460,21460,21460,21460,1
02/03/2010,14:13:00,21455,21460,21455,21460,6
02/03/2010,14:14:00,21455,21455,21455,21455,2
02/03/2010,14:15:00,21460,21460,21455,21455,8
02/03/2010,14:16:00,21455,21455,21455,21455,5
02/03/2010,14:17:00,21460,21460,21455,21455,8
02/03/2010,14:18:00,21465,21465,21465,21465,15
02/03/2010,14:19:00,21470,21485,21470,21480,28
02/03/2010,14:20:00,21480,21485,21465,21480,37
02/03/2010,14:21:00,21480,21485,21475,21485,10
02/03/2010,14:22:00,21485,21485,21485,21485,11
02/03/2010,14:23:00,21485,21485,21480,21485,14
02/03/2010,14:24:00,21490,21510,21485,21490,99
02/03/2010,14:25:00,21495,21505,21490,21495,17
02/03/2010,14:26:00,21500,21510,21495,21500,22
02/03/2010,14:27:00,21500,21510,21500,21510,14
02/03/2010,14:28:00,21505,21505,21500,21500,7
02/03/2010,14:29:00,21505,21505,21485,21485,16
02/03/2010,14:30:00,21490,21490,21485,21485,2
02/03/2010,14:31:00,21490,21495,21490,21490,7
02/03/2010,14:32:00,21495,21495,21490,21490,3
02/03/2010,14:33:00,21490,21495,21490,21490,10
02/03/2010,14:34:00,21485,21485,21485,21485,1
02/03/2010,14:35:00,21485,21485,21485,21485,1
02/03/2010,14:37:00,21480,21480,21480,21480,7
02/03/2010,14:38:00,21480,21480,21480,21480,2
02/03/2010,14:39:00,21485,21495,21485,21490,28
02/03/2010,14:40:00,21490,21495,21490,21495,2
02/03/2010,14:41:00,21490,21500,21490,21490,13
02/03/2010,14:42:00,21495,21495,21495,21495,1
02/03/2010,14:44:00,21495,21500,21490,21500,15
02/03/2010,14:45:00,21500,21500,21495,21495,29
02/03/2010,14:46:00,21500,21510,21500,21510,25
02/03/2010,14:47:00,21510,21525,21505,21520,45
02/03/2010,14:48:00,21520,21520,21505,21505,16
02/03/2010,14:49:00,21505,21505,21505,21505,15
02/03/2010,14:50:00,21505,21505,21490,21490,17
02/03/2010,14:51:00,21495,21495,21490,21490,14
02/03/2010,14:52:00,21485,21485,21465,21465,32
02/03/2010,14:53:00,21465,21470,21465,21470,8
02/03/2010,14:54:00,21470,21470,21465,21470,9
02/03/2010,14:55:00,21465,21470,21465,21465,11
02/03/2010,14:56:00,21465,21465,21465,21465,4
02/03/2010,14:57:00,21470,21470,21465,21470,8
02/03/2010,14:58:00,21465,21465,21460,21460,11
02/03/2010,14:59:00,21460,21465,21460,21465,10
02/03/2010,15:00:00,21460,21480,21460,21470,23
02/03/2010,15:01:00,21470,21470,21470,21470,2
02/03/2010,15:02:00,21460,21465,21460,21460,8
02/03/2010,15:03:00,21455,21455,21455,21455,4
02/03/2010,15:04:00,21455,21460,21455,21455,11
02/03/2010,15:05:00,21460,21465,21460,21460,13
02/03/2010,15:06:00,21465,21465,21460,21460,4
02/03/2010,15:07:00,21465,21470,21465,21470,2
02/03/2010,15:08:00,21460,21460,21455,21460,22
02/03/2010,15:09:00,21460,21460,21460,21460,5
02/03/2010,15:10:00,21460,21465,21460,21465,3
02/03/2010,15:11:00,21460,21465,21460,21465,3
02/03/2010,15:13:00,21460,21465,21455,21455,7
02/03/2010,15:15:00,21460,21465,21460,21465,15
02/03/2010,15:16:00,21460,21460,21455,21455,6
02/03/2010,15:17:00,21455,21460,21455,21460,9
02/03/2010,15:18:00,21460,21460,21460,21460,1
02/03/2010,15:20:00,21460,21460,21450,21455,37
02/03/2010,15:21:00,21455,21460,21455,21460,9
02/03/2010,15:22:00,21455,21460,21455,21460,5
02/03/2010,15:23:00,21455,21455,21450,21450,13
02/03/2010,15:24:00,21450,21455,21450,21455,20
02/03/2010,15:25:00,21455,21455,21455,21455,4
02/03/2010,15:26:00,21460,21460,21460,21460,4
02/03/2010,15:27:00,21460,21460,21450,21455,15
02/03/2010,15:28:00,21460,21460,21450,21450,16
02/03/2010,15:29:00,21460,21460,21450,21460,17
02/03/2010,15:30:00,21455,21460,21445,21445,25
02/03/2010,15:31:00,21450,21470,21450,21465,73
02/03/2010,15:32:00,21470,21480,21470,21475,12
02/03/2010,15:33:00,21470,21475,21470,21475,9
02/03/2010,15:34:00,21480,21485,21475,21480,33
02/03/2010,15:35:00,21485,21495,21455,21460,74
02/03/2010,15:36:00,21460,21465,21455,21465,24
02/03/2010,15:37:00,21465,21475,21465,21475,25
02/03/2010,15:38:00,21470,21475,21450,21450,30
02/03/2010,15:39:00,21450,21460,21450,21455,20
02/03/2010,15:40:00,21460,21465,21450,21455,31
02/03/2010,15:41:00,21460,21460,21455,21455,14
02/03/2010,15:42:00,21460,21465,21450,21450,52
02/03/2010,15:43:00,21450,21460,21450,21460,17
02/03/2010,15:44:00,21465,21475,21455,21455,27
02/03/2010,15:45:00,21455,21455,21445,21450,33
02/03/2010,15:46:00,21450,21450,21435,21440,47
02/03/2010,15:47:00,21435,21440,21415,21425,107
02/03/2010,15:48:00,21425,21440,21425,21440,29
02/03/2010,15:49:00,21435,21435,21420,21425,26
02/03/2010,15:50:00,21430,21435,21425,21425,15
02/03/2010,15:51:00,21420,21425,21400,21405,49
02/03/2010,15:52:00,21410,21410,21390,21405,71
02/03/2010,15:53:00,21400,21410,21400,21405,21
02/03/2010,15:54:00,21410,21420,21410,21420,23
02/03/2010,15:55:00,21410,21425,21410,21425,25
02/03/2010,15:56:00,21430,21435,21430,21430,21
02/03/2010,15:57:00,21435,21445,21435,21435,31
02/03/2010,15:58:00,21435,21445,21435,21445,18
02/03/2010,15:59:00,21445,21445,21415,21415,31
02/03/2010,16:00:00,21420,21435,21420,21435,23
02/03/2010,16:01:00,21435,21435,21430,21435,20
02/03/2010,16:02:00,21435,21450,21435,21445,34
02/03/2010,16:03:00,21440,21450,21440,21450,66
02/03/2010,16:04:00,21450,21450,21430,21435,19
02/03/2010,16:05:00,21425,21435,21425,21435,3
02/03/2010,16:06:00,21430,21430,21430,21430,2
02/03/2010,16:07:00,21425,21425,21415,21415,11
02/03/2010,16:08:00,21420,21425,21410,21410,15
02/03/2010,16:09:00,21415,21420,21415,21415,19
02/03/2010,16:10:00,21415,21420,21410,21420,10
02/03/2010,16:11:00,21420,21420,21400,21405,15
02/03/2010,16:12:00,21410,21415,21410,21410,22
02/03/2010,16:13:00,21405,21405,21365,21365,190
02/03/2010,16:14:00,21370,21375,21350,21350,120
02/03/2010,16:15:00,21345,21345,21325,21340,193
02/03/2010,16:16:00,21335,21335,21310,21320,171
02/03/2010,16:17:00,21325,21335,21320,21330,123
02/03/2010,16:18:00,21330,21355,21330,21350,60
02/03/2010,16:19:00,21350,21350,21325,21330,75
02/03/2010,16:20:00,21335,21350,21335,21345,48
02/03/2010,16:21:00,21340,21350,21330,21335,40
02/03/2010,16:22:00,21335,21350,21335,21345,11
02/03/2010,16:23:00,21350,21355,21335,21335,36
02/03/2010,16:24:00,21335,21340,21335,21340,19
02/03/2010,16:25:00,21340,21340,21330,21330,39
02/03/2010,16:26:00,21330,21345,21325,21335,41
02/03/2010,16:27:00,21330,21335,21330,21330,25
02/03/2010,16:28:00,21335,21340,21330,21335,16
02/03/2010,16:29:00,21335,21335,21330,21335,6
02/03/2010,16:30:00,21335,21345,21335,21345,27
02/03/2010,16:31:00,21350,21350,21330,21335,26
02/03/2010,16:32:00,21335,21345,21330,21345,32
02/03/2010,16:33:00,21345,21350,21340,21345,32
02/03/2010,16:34:00,21350,21350,21340,21340,15
02/03/2010,16:35:00,21340,21355,21340,21350,19
02/03/2010,16:36:00,21350,21365,21350,21365,38
02/03/2010,16:37:00,21370,21395,21365,21395,125
02/03/2010,16:38:00,21395,21395,21375,21375,44
02/03/2010,16:39:00,21375,21390,21375,21385,29
02/03/2010,16:40:00,21390,21405,21380,21380,61
02/03/2010,16:41:00,21390,21390,21380,21390,20
02/03/2010,16:42:00,21390,21390,21385,21385,10
02/03/2010,16:43:00,21390,21390,21375,21375,23
02/03/2010,16:44:00,21385,21385,21380,21380,11
02/03/2010,16:45:00,21385,21390,21370,21375,46
02/03/2010,16:46:00,21380,21395,21380,21390,14
02/03/2010,16:47:00,21395,21395,21390,21395,21
02/03/2010,16:48:00,21395,21405,21385,21385,33
02/03/2010,16:49:00,21385,21395,21375,21395,24
02/03/2010,16:50:00,21390,21400,21375,21390,32
02/03/2010,16:51:00,21385,21385,21375,21385,20
02/03/2010,16:52:00,21380,21390,21380,21390,19
02/03/2010,16:53:00,21385,21395,21385,21395,15
02/03/2010,16:54:00,21390,21395,21385,21395,12
02/03/2010,16:55:00,21385,21405,21385,21405,32
02/03/2010,16:56:00,21405,21415,21400,21405,47
02/03/2010,16:57:00,21405,21405,21390,21405,25
02/03/2010,16:58:00,21395,21395,21395,21395,13
02/03/2010,16:59:00,21395,21395,21385,21385,34
02/03/2010,17:00:00,21385,21390,21380,21390,29
02/03/2010,17:01:00,21385,21385,21370,21380,62
02/03/2010,17:02:00,21380,21380,21370,21370,36
02/03/2010,17:03:00,21370,21375,21365,21370,29
02/03/2010,17:04:00,21370,21375,21370,21370,4
02/03/2010,17:05:00,21370,21370,21355,21365,46
02/03/2010,17:06:00,21355,21375,21355,21365,38
02/03/2010,17:07:00,21365,21370,21365,21365,13
02/03/2010,17:08:00,21370,21380,21370,21380,14
02/03/2010,17:09:00,21375,21380,21370,21380,30
02/03/2010,17:10:00,21375,21380,21370,21380,13
02/03/2010,17:11:00,21385,21415,21385,21410,68
02/03/2010,17:12:00,21410,21420,21400,21415,66
02/03/2010,17:13:00,21410,21420,21410,21410,26
02/03/2010,17:14:00,21415,21420,21410,21415,38
02/03/2010,17:15:00,21410,21420,21405,21420,28
02/03/2010,17:16:00,21410,21415,21400,21410,24
02/03/2010,17:17:00,21410,21410,21400,21410,20
02/03/2010,17:18:00,21405,21410,21400,21405,13
02/03/2010,17:19:00,21400,21405,21395,21400,46
02/03/2010,17:20:00,21405,21405,21390,21390,26
02/03/2010,17:21:00,21390,21405,21390,21395,16
02/03/2010,17:22:00,21400,21405,21400,21405,42
02/03/2010,17:23:00,21405,21410,21400,21410,69
02/03/2010,17:24:00,21405,21415,21405,21410,64
02/03/2010,17:25:00,21415,21425,21410,21425,32
02/03/2010,17:26:00,21430,21430,21425,21425,26
02/03/2010,17:27:00,21430,21430,21420,21420,33
02/03/2010,17:28:00,21420,21430,21420,21425,67
02/03/2010,17:29:00,21425,21445,21425,21435,174
02/03/2010,17:30:00,21435,21440,21415,21415,111
02/03/2010,17:31:00,21410,21425,21410,21410,31
02/03/2010,17:32:00,21405,21425,21405,21420,39
02/03/2010,17:33:00,21420,21425,21415,21425,43
02/03/2010,17:34:00,21425,21430,21420,21430,28
02/03/2010,17:35:00,21435,21440,21430,21430,51
02/03/2010,17:36:00,21430,21430,21425,21425,14
02/03/2010,17:37:00,21425,21425,21415,21420,52
02/03/2010,17:38:00,21415,21420,21410,21420,23
02/03/2010,17:39:00,21420,21450,21420,21435,70