DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
03/03/2010,09:00:00,21340,21345,21315,21325,108
03/03/2010,09:01:00,21325,21380,21325,21370,128
03/03/2010,09:02:00,21365,21380,21360,21370,43
03/03/2010,09:03:00,21375,21385,21365,21380,32
03/03/2010,09:04:00,21380,21405,21375,21400,58
03/03/2010,09:05:00,21405,21415,21390,21400,111
03/03/2010,09:06:00,21400,21400,21380,21385,65
03/03/2010,09:07:00,21390,21400,21380,21395,50
03/03/2010,09:08:00,21395,21400,21390,21390,39
03/03/2010,09:09:00,21400,21415,21395,21415,58
03/03/2010,09:10:00,21420,21450,21415,21450,117
03/03/2010,09:11:00,21450,21455,21445,21445,62
03/03/2010,09:12:00,21450,21455,21440,21440,35
03/03/2010,09:13:00,21445,21445,21435,21440,45
03/03/2010,09:14:00,21445,21460,21430,21455,68
03/03/2010,09:15:00,21455,21480,21455,21480,68
03/03/2010,09:16:00,21480,21480,21465,21465,39
03/03/2010,09:17:00,21470,21470,21450,21460,44
03/03/2010,09:18:00,21460,21465,21450,21460,42
03/03/2010,09:19:00,21460,21470,21450,21450,35
03/03/2010,09:20:00,21455,21480,21450,21465,111
03/03/2010,09:21:00,21470,21480,21460,21465,24
03/03/2010,09:22:00,21465,21470,21455,21460,19
03/03/2010,09:23:00,21460,21460,21450,21450,5
03/03/2010,09:24:00,21455,21460,21445,21450,19
03/03/2010,09:25:00,21450,21455,21445,21455,26
03/03/2010,09:26:00,21455,21460,21450,21450,13
03/03/2010,09:27:00,21450,21455,21445,21445,16
03/03/2010,09:28:00,21440,21455,21440,21445,33
03/03/2010,09:29:00,21450,21450,21440,21450,20
03/03/2010,09:30:00,21455,21470,21455,21465,41
03/03/2010,09:31:00,21460,21475,21460,21475,21
03/03/2010,09:32:00,21475,21490,21475,21480,56
03/03/2010,09:33:00,21475,21475,21445,21445,45
03/03/2010,09:34:00,21450,21450,21445,21445,17
03/03/2010,09:35:00,21440,21445,21440,21440,15
03/03/2010,09:36:00,21440,21440,21425,21435,33
03/03/2010,09:37:00,21440,21440,21420,21425,19
03/03/2010,09:38:00,21420,21430,21420,21420,12
03/03/2010,09:39:00,21425,21430,21420,21425,23
03/03/2010,09:40:00,21420,21430,21420,21420,5
03/03/2010,09:41:00,21420,21425,21415,21425,27
03/03/2010,09:42:00,21430,21430,21430,21430,5
03/03/2010,09:43:00,21425,21425,21400,21400,45
03/03/2010,09:44:00,21395,21405,21390,21405,36
03/03/2010,09:45:00,21390,21390,21380,21380,58
03/03/2010,09:46:00,21380,21395,21380,21390,33
03/03/2010,09:47:00,21390,21390,21385,21390,12
03/03/2010,09:48:00,21390,21395,21390,21395,20
03/03/2010,09:49:00,21395,21395,21390,21390,10
03/03/2010,09:50:00,21390,21400,21390,21400,9
03/03/2010,09:51:00,21400,21400,21395,21395,8
03/03/2010,09:52:00,21390,21390,21360,21360,60
03/03/2010,09:53:00,21360,21365,21350,21360,27
03/03/2010,09:54:00,21365,21375,21360,21375,18
03/03/2010,09:55:00,21370,21375,21365,21370,22
03/03/2010,09:56:00,21375,21385,21370,21380,20
03/03/2010,09:57:00,21380,21385,21370,21375,52
03/03/2010,09:58:00,21375,21385,21375,21385,32
03/03/2010,09:59:00,21385,21385,21380,21385,11
03/03/2010,10:00:00,21380,21400,21380,21400,33
03/03/2010,10:01:00,21405,21420,21405,21405,51
03/03/2010,10:02:00,21410,21410,21390,21390,19
03/03/2010,10:03:00,21395,21395,21395,21395,4
03/03/2010,10:04:00,21395,21405,21395,21405,11
03/03/2010,10:05:00,21405,21405,21385,21390,26
03/03/2010,10:06:00,21390,21390,21360,21365,49
03/03/2010,10:07:00,21365,21365,21360,21360,20
03/03/2010,10:08:00,21360,21365,21330,21330,52
03/03/2010,10:09:00,21335,21335,21300,21315,165
03/03/2010,10:10:00,21315,21325,21305,21320,97
03/03/2010,10:11:00,21320,21320,21315,21315,22
03/03/2010,10:12:00,21315,21320,21315,21315,37
03/03/2010,10:13:00,21320,21325,21315,21320,19
03/03/2010,10:14:00,21320,21330,21280,21290,164
03/03/2010,10:15:00,21285,21305,21285,21290,57
03/03/2010,10:16:00,21290,21295,21290,21295,24
03/03/2010,10:17:00,21295,21300,21270,21285,56
03/03/2010,10:18:00,21280,21285,21275,21280,24
03/03/2010,10:19:00,21285,21295,21280,21295,17
03/03/2010,10:20:00,21295,21320,21295,21320,77
03/03/2010,10:21:00,21315,21325,21315,21325,34
03/03/2010,10:22:00,21330,21345,21330,21340,40
03/03/2010,10:23:00,21340,21340,21335,21335,4
03/03/2010,10:24:00,21335,21345,21335,21340,34
03/03/2010,10:25:00,21340,21345,21330,21335,24
03/03/2010,10:26:00,21330,21350,21330,21345,23
03/03/2010,10:27:00,21355,21375,21345,21365,56
03/03/2010,10:28:00,21365,21365,21350,21350,41
03/03/2010,10:29:00,21355,21355,21350,21350,13
03/03/2010,10:30:00,21350,21350,21340,21345,27
03/03/2010,10:31:00,21345,21345,21330,21345,35
03/03/2010,10:32:00,21345,21355,21345,21350,10
03/03/2010,10:33:00,21350,21355,21340,21355,32
03/03/2010,10:34:00,21355,21360,21355,21360,12
03/03/2010,10:35:00,21360,21365,21355,21355,9
03/03/2010,10:36:00,21355,21360,21350,21360,17
03/03/2010,10:37:00,21360,21365,21355,21360,14
03/03/2010,10:38:00,21360,21360,21350,21350,15
03/03/2010,10:39:00,21355,21360,21355,21360,14
03/03/2010,10:40:00,21355,21360,21350,21360,6
03/03/2010,10:41:00,21360,21360,21360,21360,1
03/03/2010,10:42:00,21360,21360,21355,21360,17
03/03/2010,10:43:00,21360,21365,21355,21355,25
03/03/2010,10:44:00,21355,21355,21340,21340,28
03/03/2010,10:45:00,21330,21350,21330,21350,24
03/03/2010,10:46:00,21350,21350,21345,21350,9
03/03/2010,10:47:00,21345,21345,21340,21340,13
03/03/2010,10:48:00,21340,21340,21335,21340,11
03/03/2010,10:49:00,21340,21340,21335,21340,13
03/03/2010,10:50:00,21335,21340,21330,21340,15
03/03/2010,10:51:00,21335,21340,21335,21340,7
03/03/2010,10:52:00,21340,21340,21330,21335,8
03/03/2010,10:53:00,21335,21335,21320,21330,32
03/03/2010,10:54:00,21330,21340,21330,21330,19
03/03/2010,10:55:00,21335,21335,21325,21325,6
03/03/2010,10:56:00,21325,21330,21320,21325,30
03/03/2010,10:57:00,21320,21320,21315,21315,16
03/03/2010,10:58:00,21315,21325,21315,21325,11
03/03/2010,10:59:00,21315,21320,21315,21320,4
03/03/2010,11:00:00,21320,21325,21315,21320,16
03/03/2010,11:01:00,21330,21335,21320,21335,11
03/03/2010,11:02:00,21335,21350,21330,21335,29
03/03/2010,11:03:00,21330,21335,21325,21330,16
03/03/2010,11:04:00,21335,21335,21315,21320,20
03/03/2010,11:05:00,21320,21320,21305,21305,31
03/03/2010,11:06:00,21305,21315,21305,21310,16
03/03/2010,11:07:00,21305,21315,21305,21310,13
03/03/2010,11:08:00,21315,21325,21315,21325,17
03/03/2010,11:09:00,21325,21325,21315,21320,26
03/03/2010,11:10:00,21325,21330,21320,21320,17
03/03/2010,11:11:00,21320,21325,21320,21320,9
03/03/2010,11:12:00,21325,21325,21320,21320,7
03/03/2010,11:13:00,21325,21325,21320,21320,6
03/03/2010,11:14:00,21325,21325,21320,21320,10
03/03/2010,11:15:00,21325,21330,21325,21325,19
03/03/2010,11:16:00,21325,21330,21325,21330,18
03/03/2010,11:17:00,21330,21335,21320,21330,20
03/03/2010,11:18:00,21325,21335,21325,21335,5
03/03/2010,11:19:00,21340,21345,21330,21335,11
03/03/2010,11:20:00,21340,21360,21340,21355,49
03/03/2010,11:21:00,21355,21365,21350,21365,26
03/03/2010,11:22:00,21365,21385,21360,21370,80
03/03/2010,11:23:00,21370,21375,21365,21365,15
03/03/2010,11:24:00,21365,21365,21355,21360,25
03/03/2010,11:25:00,21360,21360,21355,21355,6
03/03/2010,11:26:00,21355,21360,21355,21360,10
03/03/2010,11:27:00,21360,21360,21355,21360,10
03/03/2010,11:28:00,21355,21355,21345,21355,20
03/03/2010,11:29:00,21350,21355,21345,21345,18
03/03/2010,11:30:00,21345,21350,21340,21345,27
03/03/2010,11:31:00,21350,21355,21345,21350,14
03/03/2010,11:32:00,21355,21355,21345,21355,9
03/03/2010,11:33:00,21350,21355,21350,21350,7
03/03/2010,11:34:00,21350,21355,21345,21355,17
03/03/2010,11:35:00,21355,21355,21345,21345,7
03/03/2010,11:36:00,21345,21345,21345,21345,1
03/03/2010,11:37:00,21345,21365,21340,21360,29
03/03/2010,11:38:00,21355,21360,21350,21360,9
03/03/2010,11:39:00,21350,21355,21350,21355,5
03/03/2010,11:40:00,21360,21360,21345,21350,9
03/03/2010,11:41:00,21355,21355,21350,21350,8
03/03/2010,11:42:00,21350,21350,21350,21350,7
03/03/2010,11:43:00,21355,21355,21350,21350,9
03/03/2010,11:44:00,21355,21360,21350,21360,10
03/03/2010,11:45:00,21355,21360,21345,21360,16
03/03/2010,11:47:00,21360,21360,21360,21360,2
03/03/2010,11:48:00,21360,21360,21360,21360,1
03/03/2010,11:49:00,21360,21360,21360,21360,2
03/03/2010,11:50:00,21360,21360,21360,21360,2
03/03/2010,11:51:00,21360,21360,21355,21360,6
03/03/2010,11:52:00,21355,21360,21355,21360,4
03/03/2010,11:53:00,21365,21375,21365,21370,48
03/03/2010,11:54:00,21375,21380,21370,21380,12
03/03/2010,11:55:00,21375,21375,21370,21370,7
03/03/2010,11:56:00,21370,21375,21370,21370,5
03/03/2010,11:57:00,21375,21380,21375,21375,9
03/03/2010,11:58:00,21380,21395,21380,21390,21
03/03/2010,11:59:00,21390,21395,21385,21395,12
03/03/2010,12:00:00,21395,21405,21395,21400,49
03/03/2010,12:01:00,21405,21415,21405,21410,48
03/03/2010,12:02:00,21410,21410,21405,21410,3
03/03/2010,12:03:00,21410,21410,21400,21400,11
03/03/2010,12:04:00,21405,21405,21405,21405,2
03/03/2010,12:05:00,21400,21405,21395,21400,19
03/03/2010,12:06:00,21400,21410,21400,21405,58
03/03/2010,12:07:00,21400,21405,21400,21405,15
03/03/2010,12:08:00,21405,21405,21405,21405,2
03/03/2010,12:09:00,21405,21405,21400,21400,5
03/03/2010,12:10:00,21405,21405,21400,21400,8
03/03/2010,12:11:00,21400,21400,21395,21395,10
03/03/2010,12:12:00,21395,21400,21395,21400,3
03/03/2010,12:13:00,21400,21400,21395,21400,12
03/03/2010,12:14:00,21395,21395,21395,21395,1
03/03/2010,12:15:00,21395,21400,21390,21400,27
03/03/2010,12:16:00,21400,21400,21395,21400,8
03/03/2010,12:17:00,21395,21400,21390,21390,5
03/03/2010,12:18:00,21390,21390,21390,21390,1
03/03/2010,12:19:00,21385,21385,21380,21380,9
03/03/2010,12:20:00,21380,21390,21380,21390,8
03/03/2010,12:21:00,21400,21405,21400,21400,14
03/03/2010,12:22:00,21400,21400,21385,21390,27
03/03/2010,12:23:00,21390,21390,21390,21390,3
03/03/2010,12:25:00,21395,21395,21395,21395,3
03/03/2010,12:26:00,21400,21400,21395,21395,8
03/03/2010,12:27:00,21395,21395,21395,21395,1
03/03/2010,12:28:00,21395,21400,21395,21400,7
03/03/2010,12:29:00,21395,21415,21395,21415,29
03/03/2010,12:30:00,21420,21430,21420,21425,41
03/03/2010,12:31:00,21420,21420,21415,21415,9
03/03/2010,12:32:00,21420,21420,21415,21415,5
03/03/2010,12:33:00,21410,21415,21410,21415,2
03/03/2010,12:34:00,21415,21425,21415,21425,50
03/03/2010,12:35:00,21430,21430,21420,21425,24
03/03/2010,12:36:00,21430,21450,21425,21445,66
03/03/2010,12:37:00,21445,21445,21435,21440,23
03/03/2010,12:38:00,21440,21445,21440,21440,8
03/03/2010,12:39:00,21445,21445,21430,21435,12
03/03/2010,12:40:00,21435,21435,21435,21435,17
03/03/2010,12:41:00,21440,21455,21440,21445,30
03/03/2010,12:42:00,21440,21440,21440,21440,2
03/03/2010,12:43:00,21445,21445,21440,21440,10
03/03/2010,12:44:00,21435,21435,21435,21435,7
03/03/2010,12:45:00,21435,21435,21435,21435,4
03/03/2010,12:46:00,21435,21435,21435,21435,3
03/03/2010,12:47:00,21435,21435,21435,21435,4
03/03/2010,12:48:00,21435,21435,21425,21430,28
03/03/2010,12:49:00,21440,21445,21440,21445,4
03/03/2010,12:50:00,21440,21440,21440,21440,1
03/03/2010,12:52:00,21440,21445,21440,21440,5
03/03/2010,12:53:00,21435,21435,21430,21430,3
03/03/2010,12:54:00,21435,21440,21435,21435,23
03/03/2010,12:55:00,21435,21440,21435,21440,9
03/03/2010,12:56:00,21430,21430,21420,21430,28
03/03/2010,12:57:00,21425,21430,21425,21425,7
03/03/2010,12:58:00,21430,21430,21415,21415,30
03/03/2010,12:59:00,21415,21420,21415,21415,9
03/03/2010,13:00:00,21415,21425,21415,21415,35
03/03/2010,13:01:00,21415,21425,21415,21425,8
03/03/2010,13:02:00,21420,21420,21415,21415,4
03/03/2010,13:03:00,21420,21420,21420,21420,3
03/03/2010,13:04:00,21420,21425,21420,21425,8
03/03/2010,13:05:00,21425,21425,21420,21425,18
03/03/2010,13:06:00,21425,21430,21425,21430,5
03/03/2010,13:07:00,21420,21420,21405,21415,32
03/03/2010,13:08:00,21420,21420,21420,21420,1
03/03/2010,13:09:00,21415,21415,21415,21415,3
03/03/2010,13:10:00,21410,21410,21395,21400,44
03/03/2010,13:11:00,21400,21400,21385,21385,14
03/03/2010,13:12:00,21390,21390,21375,21385,39
03/03/2010,13:13:00,21385,21410,21385,21390,38
03/03/2010,13:14:00,21390,21400,21390,21400,20
03/03/2010,13:15:00,21395,21395,21390,21390,7
03/03/2010,13:16:00,21390,21395,21390,21395,7
03/03/2010,13:17:00,21395,21400,21385,21385,9
03/03/2010,13:18:00,21390,21390,21390,21390,3
03/03/2010,13:19:00,21385,21395,21385,21395,6
03/03/2010,13:20:00,21395,21395,21395,21395,1
03/03/2010,13:21:00,21400,21400,21385,21395,15
03/03/2010,13:23:00,21395,21395,21390,21390,2
03/03/2010,13:24:00,21400,21400,21400,21400,1
03/03/2010,13:25:00,21395,21395,21385,21390,14
03/03/2010,13:26:00,21385,21385,21385,21385,1
03/03/2010,13:27:00,21385,21395,21380,21395,20
03/03/2010,13:28:00,21390,21395,21390,21395,20
03/03/2010,13:30:00,21390,21390,21390,21390,6
03/03/2010,13:31:00,21390,21395,21390,21395,5
03/03/2010,13:32:00,21400,21400,21395,21395,12
03/03/2010,13:34:00,21395,21395,21395,21395,11
03/03/2010,13:35:00,21395,21400,21390,21395,14
03/03/2010,13:36:00,21400,21410,21400,21405,22
03/03/2010,13:37:00,21410,21410,21400,21400,11
03/03/2010,13:38:00,21410,21410,21395,21395,33
03/03/2010,13:39:00,21390,21395,21375,21380,65
03/03/2010,13:40:00,21375,21395,21375,21395,32
03/03/2010,13:41:00,21390,21390,21375,21375,17
03/03/2010,13:42:00,21375,21375,21370,21375,13
03/03/2010,13:43:00,21380,21385,21365,21375,41
03/03/2010,13:44:00,21370,21380,21365,21370,30
03/03/2010,13:45:00,21365,21370,21365,21365,15
03/03/2010,13:46:00,21370,21370,21370,21370,4
03/03/2010,13:47:00,21375,21390,21375,21375,20
03/03/2010,13:48:00,21380,21380,21380,21380,4
03/03/2010,13:49:00,21380,21405,21380,21395,20
03/03/2010,13:50:00,21395,21395,21385,21390,11
03/03/2010,13:51:00,21390,21395,21385,21395,14
03/03/2010,13:52:00,21390,21395,21390,21395,8
03/03/2010,13:53:00,21395,21395,21390,21390,19
03/03/2010,13:54:00,21395,21395,21395,21395,2
03/03/2010,13:55:00,21395,21395,21390,21395,11
03/03/2010,13:56:00,21390,21390,21385,21385,10
03/03/2010,13:57:00,21390,21400,21390,21400,18
03/03/2010,13:58:00,21395,21395,21395,21395,1
03/03/2010,13:59:00,21395,21395,21395,21395,2
03/03/2010,14:00:00,21395,21410,21395,21400,25
03/03/2010,14:01:00,21400,21405,21400,21400,11
03/03/2010,14:02:00,21400,21400,21380,21380,33
03/03/2010,14:03:00,21385,21385,21385,21385,15
03/03/2010,14:04:00,21380,21390,21375,21380,32
03/03/2010,14:05:00,21375,21385,21375,21380,18
03/03/2010,14:06:00,21380,21385,21380,21385,3
03/03/2010,14:07:00,21385,21385,21380,21385,4
03/03/2010,14:08:00,21385,21385,21375,21375,9
03/03/2010,14:09:00,21385,21385,21380,21380,3
03/03/2010,14:10:00,21380,21380,21380,21380,1
03/03/2010,14:11:00,21385,21385,21380,21380,17
03/03/2010,14:12:00,21380,21380,21370,21375,17
03/03/2010,14:13:00,21370,21375,21365,21365,18
03/03/2010,14:14:00,21370,21370,21340,21355,52
03/03/2010,14:15:00,21360,21405,21360,21375,100
03/03/2010,14:16:00,21375,21385,21355,21375,38
03/03/2010,14:17:00,21370,21390,21370,21385,49
03/03/2010,14:18:00,21385,21385,21375,21380,24
03/03/2010,14:19:00,21380,21395,21380,21395,25
03/03/2010,14:20:00,21390,21390,21380,21385,17
03/03/2010,14:21:00,21390,21390,21385,21385,16
03/03/2010,14:22:00,21390,21390,21390,21390,6
03/03/2010,14:23:00,21395,21395,21395,21395,1
03/03/2010,14:24:00,21390,21395,21380,21390,28
03/03/2010,14:27:00,21390,21400,21390,21400,12
03/03/2010,14:28:00,21395,21400,21395,21400,13
03/03/2010,14:29:00,21400,21445,21400,21435,99
03/03/2010,14:30:00,21440,21450,21420,21420,97
03/03/2010,14:31:00,21425,21435,21425,21425,10
03/03/2010,14:32:00,21430,21435,21430,21430,10
03/03/2010,14:33:00,21435,21435,21430,21430,6
03/03/2010,14:34:00,21435,21435,21420,21420,30
03/03/2010,14:35:00,21420,21425,21415,21425,25
03/03/2010,14:36:00,21425,21435,21425,21435,22
03/03/2010,14:37:00,21430,21435,21425,21425,21
03/03/2010,14:38:00,21420,21425,21420,21425,14
03/03/2010,14:39:00,21425,21430,21425,21430,6
03/03/2010,14:41:00,21430,21445,21430,21440,29
03/03/2010,14:42:00,21440,21445,21435,21440,7
03/03/2010,14:43:00,21440,21440,21425,21435,36
03/03/2010,14:46:00,21435,21435,21430,21430,7
03/03/2010,14:47:00,21430,21430,21430,21430,1
03/03/2010,14:48:00,21430,21430,21425,21425,11
03/03/2010,14:49:00,21425,21435,21425,21435,29
03/03/2010,14:50:00,21430,21430,21430,21430,2
03/03/2010,14:51:00,21430,21430,21430,21430,5
03/03/2010,14:52:00,21425,21430,21425,21430,26
03/03/2010,14:53:00,21435,21450,21435,21450,43
03/03/2010,14:54:00,21450,21480,21430,21480,96
03/03/2010,14:55:00,21475,21480,21470,21480,70
03/03/2010,14:56:00,21480,21495,21475,21490,91
03/03/2010,14:57:00,21485,21505,21485,21485,65
03/03/2010,14:58:00,21490,21495,21480,21490,27
03/03/2010,14:59:00,21485,21490,21480,21490,24
03/03/2010,15:00:00,21485,21495,21480,21495,30
03/03/2010,15:01:00,21495,21535,21495,21525,378
03/03/2010,15:02:00,21520,21525,21510,21525,46
03/03/2010,15:03:00,21515,21515,21500,21505,20
03/03/2010,15:04:00,21505,21510,21505,21505,10
03/03/2010,15:05:00,21505,21520,21500,21520,28
03/03/2010,15:06:00,21525,21525,21515,21515,36
03/03/2010,15:07:00,21515,21515,21505,21505,36
03/03/2010,15:08:00,21505,21505,21500,21505,10
03/03/2010,15:09:00,21505,21505,21505,21505,1
03/03/2010,15:10:00,21505,21505,21500,21500,11
03/03/2010,15:11:00,21500,21500,21490,21495,16
03/03/2010,15:12:00,21500,21505,21500,21505,12
03/03/2010,15:13:00,21495,21500,21495,21495,16
03/03/2010,15:14:00,21500,21505,21495,21495,12
03/03/2010,15:15:00,21500,21510,21500,21505,15
03/03/2010,15:16:00,21510,21515,21505,21505,13
03/03/2010,15:17:00,21510,21520,21510,21520,20
03/03/2010,15:18:00,21515,21520,21510,21515,17
03/03/2010,15:19:00,21510,21520,21510,21515,10
03/03/2010,15:20:00,21515,21515,21510,21515,19
03/03/2010,15:21:00,21510,21520,21510,21520,18
03/03/2010,15:22:00,21520,21525,21515,21520,25
03/03/2010,15:23:00,21515,21525,21515,21525,21
03/03/2010,15:24:00,21520,21525,21515,21520,26
03/03/2010,15:25:00,21520,21525,21515,21515,10
03/03/2010,15:26:00,21520,21525,21515,21515,22
03/03/2010,15:27:00,21515,21525,21515,21525,17
03/03/2010,15:28:00,21520,21525,21520,21525,14
03/03/2010,15:29:00,21525,21525,21520,21520,15
03/03/2010,15:30:00,21525,21525,21515,21515,31
03/03/2010,15:31:00,21515,21520,21510,21515,18
03/03/2010,15:32:00,21520,21525,21515,21515,25
03/03/2010,15:33:00,21515,21520,21510,21510,18
03/03/2010,15:34:00,21510,21515,21510,21515,17
03/03/2010,15:35:00,21515,21515,21490,21500,50
03/03/2010,15:36:00,21500,21500,21485,21495,71
03/03/2010,15:37:00,21495,21505,21495,21500,21
03/03/2010,15:38:00,21505,21505,21500,21500,20
03/03/2010,15:39:00,21495,21510,21495,21510,37
03/03/2010,15:40:00,21505,21505,21490,21500,30
03/03/2010,15:41:00,21495,21505,21495,21500,26
03/03/2010,15:42:00,21500,21510,21495,21510,23
03/03/2010,15:43:00,21510,21510,21500,21510,20
03/03/2010,15:44:00,21510,21520,21510,21520,39
03/03/2010,15:45:00,21515,21515,21505,21510,43
03/03/2010,15:46:00,21515,21520,21510,21520,23
03/03/2010,15:47:00,21520,21525,21515,21520,15
03/03/2010,15:48:00,21525,21575,21525,21570,223
03/03/2010,15:49:00,21565,21590,21565,21580,216
03/03/2010,15:50:00,21580,21625,21575,21620,142
03/03/2010,15:51:00,21620,21630,21610,21620,141
03/03/2010,15:52:00,21615,21620,21605,21605,52
03/03/2010,15:53:00,21610,21615,21600,21610,43
03/03/2010,15:54:00,21610,21610,21605,21605,27
03/03/2010,15:55:00,21610,21615,21605,21610,34
03/03/2010,15:56:00,21605,21615,21605,21610,35
03/03/2010,15:57:00,21615,21615,21605,21610,17
03/03/2010,15:58:00,21605,21605,21600,21600,14
03/03/2010,15:59:00,21600,21605,21590,21600,48
03/03/2010,16:00:00,21600,21650,21600,21645,261
03/03/2010,16:01:00,21645,21680,21645,21665,222
03/03/2010,16:02:00,21670,21670,21650,21655,83
03/03/2010,16:03:00,21655,21660,21655,21660,46
03/03/2010,16:04:00,21655,21660,21635,21635,57
03/03/2010,16:05:00,21640,21645,21640,21640,35
03/03/2010,16:06:00,21640,21665,21640,21660,49
03/03/2010,16:07:00,21660,21660,21655,21655,31
03/03/2010,16:08:00,21655,21660,21655,21655,18
03/03/2010,16:09:00,21655,21660,21650,21650,52
03/03/2010,16:10:00,21650,21660,21645,21650,68
03/03/2010,16:11:00,21650,21660,21645,21655,45
03/03/2010,16:12:00,21655,21655,21650,21655,24
03/03/2010,16:13:00,21655,21660,21655,21655,32
03/03/2010,16:14:00,21655,21680,21650,21675,53
03/03/2010,16:15:00,21675,21690,21675,21690,135
03/03/2010,16:16:00,21690,21695,21685,21695,60
03/03/2010,16:17:00,21695,21725,21690,21720,156
03/03/2010,16:18:00,21720,21740,21710,21715,153
03/03/2010,16:19:00,21720,21755,21720,21740,119
03/03/2010,16:20:00,21745,21755,21740,21750,62
03/03/2010,16:21:00,21745,21745,21730,21735,42
03/03/2010,16:22:00,21735,21740,21725,21740,64
03/03/2010,16:23:00,21740,21745,21735,21745,33
03/03/2010,16:24:00,21745,21745,21730,21740,47
03/03/2010,16:25:00,21735,21735,21725,21725,29
03/03/2010,16:26:00,21735,21765,21735,21755,72
03/03/2010,16:27:00,21755,21760,21740,21750,92
03/03/2010,16:28:00,21755,21755,21740,21740,32
03/03/2010,16:29:00,21740,21740,21730,21735,18
03/03/2010,16:30:00,21730,21730,21710,21715,103
03/03/2010,16:31:00,21710,21715,21700,21715,65
03/03/2010,16:32:00,21720,21720,21715,21715,18
03/03/2010,16:33:00,21720,21720,21705,21715,25
03/03/2010,16:34:00,21715,21725,21715,21725,77
03/03/2010,16:35:00,21725,21730,21720,21730,45
03/03/2010,16:36:00,21730,21750,21730,21745,41
03/03/2010,16:37:00,21745,21750,21745,21745,16
03/03/2010,16:38:00,21740,21740,21725,21730,23
03/03/2010,16:39:00,21730,21735,21730,21730,23
03/03/2010,16:40:00,21730,21735,21725,21725,26
03/03/2010,16:41:00,21720,21725,21720,21725,19
03/03/2010,16:42:00,21720,21725,21715,21725,61
03/03/2010,16:43:00,21725,21730,21720,21730,49
03/03/2010,16:44:00,21725,21735,21725,21725,43
03/03/2010,16:45:00,21730,21730,21725,21730,38
03/03/2010,16:46:00,21735,21735,21730,21730,15
03/03/2010,16:47:00,21725,21740,21725,21730,28
03/03/2010,16:48:00,21730,21730,21730,21730,4
03/03/2010,16:49:00,21735,21740,21735,21740,12
03/03/2010,16:50:00,21740,21750,21740,21745,39
03/03/2010,16:51:00,21740,21750,21740,21740,39
03/03/2010,16:52:00,21740,21745,21730,21735,39
03/03/2010,16:53:00,21735,21740,21735,21740,13
03/03/2010,16:54:00,21740,21750,21740,21745,22
03/03/2010,16:55:00,21745,21800,21745,21765,267
03/03/2010,16:56:00,21770,21790,21770,21775,97
03/03/2010,16:57:00,21780,21790,21780,21785,38
03/03/2010,16:58:00,21785,21790,21770,21775,33
03/03/2010,16:59:00,21770,21775,21770,21770,32
03/03/2010,17:00:00,21775,21775,21765,21765,38
03/03/2010,17:01:00,21765,21775,21755,21765,45
03/03/2010,17:02:00,21760,21760,21750,21760,71
03/03/2010,17:03:00,21755,21755,21755,21755,30
03/03/2010,17:04:00,21755,21755,21750,21750,59
03/03/2010,17:05:00,21750,21760,21750,21755,27
03/03/2010,17:06:00,21755,21760,21755,21755,12
03/03/2010,17:07:00,21760,21770,21755,21765,38
03/03/2010,17:08:00,21770,21775,21765,21770,63
03/03/2010,17:09:00,21775,21775,21760,21760,51
03/03/2010,17:10:00,21760,21760,21755,21760,49
03/03/2010,17:11:00,21755,21760,21750,21755,69
03/03/2010,17:12:00,21755,21760,21755,21755,15
03/03/2010,17:13:00,21760,21760,21750,21750,63
03/03/2010,17:14:00,21750,21760,21745,21755,51
03/03/2010,17:15:00,21755,21765,21755,21760,22
03/03/2010,17:16:00,21760,21760,21745,21750,48
03/03/2010,17:17:00,21745,21755,21740,21750,91
03/03/2010,17:18:00,21755,21755,21750,21755,41
03/03/2010,17:19:00,21755,21755,21745,21750,68
03/03/2010,17:20:00,21750,21760,21745,21750,55
03/03/2010,17:21:00,21750,21750,21740,21745,58
03/03/2010,17:22:00,21740,21750,21740,21745,73
03/03/2010,17:23:00,21745,21750,21740,21745,69
03/03/2010,17:24:00,21750,21765,21750,21760,41
03/03/2010,17:25:00,21760,21765,21750,21760,85
03/03/2010,17:26:00,21755,21760,21750,21760,59
03/03/2010,17:27:00,21760,21760,21745,21745,54
03/03/2010,17:28:00,21745,21755,21745,21750,49
03/03/2010,17:29:00,21750,21755,21735,21735,99
03/03/2010,17:30:00,21740,21750,21735,21735,110
03/03/2010,17:31:00,21735,21740,21730,21735,27
03/03/2010,17:32:00,21735,21740,21730,21730,29
03/03/2010,17:33:00,21730,21735,21730,21730,33
03/03/2010,17:34:00,21735,21735,21725,21730,75
03/03/2010,17:35:00,21730,21740,21725,21735,64
03/03/2010,17:36:00,21735,21745,21735,21740,14
03/03/2010,17:37:00,21740,21750,21740,21745,45
03/03/2010,17:38:00,21750,21750,21735,21735,38
03/03/2010,17:39:00,21735,21740,21710,21725,153