DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
04/03/2010,09:00:00,21630,21630,21580,21610,241
04/03/2010,09:01:00,21605,21610,21585,21605,68
04/03/2010,09:02:00,21600,21605,21575,21590,92
04/03/2010,09:03:00,21595,21605,21590,21600,67
04/03/2010,09:04:00,21600,21600,21595,21595,34
04/03/2010,09:05:00,21600,21625,21590,21620,79
04/03/2010,09:06:00,21625,21630,21605,21630,89
04/03/2010,09:07:00,21630,21635,21610,21635,73
04/03/2010,09:08:00,21630,21635,21620,21620,66
04/03/2010,09:09:00,21620,21630,21610,21615,51
04/03/2010,09:10:00,21615,21640,21615,21640,40
04/03/2010,09:11:00,21635,21645,21635,21635,25
04/03/2010,09:12:00,21635,21650,21635,21650,26
04/03/2010,09:13:00,21650,21655,21645,21650,24
04/03/2010,09:14:00,21645,21645,21640,21645,10
04/03/2010,09:15:00,21635,21645,21630,21645,36
04/03/2010,09:16:00,21645,21645,21640,21645,11
04/03/2010,09:17:00,21640,21645,21640,21640,14
04/03/2010,09:18:00,21645,21660,21645,21655,31
04/03/2010,09:19:00,21660,21670,21655,21660,40
04/03/2010,09:20:00,21665,21665,21650,21660,45
04/03/2010,09:21:00,21650,21665,21650,21660,23
04/03/2010,09:22:00,21655,21655,21650,21655,11
04/03/2010,09:23:00,21660,21690,21660,21690,90
04/03/2010,09:24:00,21690,21695,21680,21690,34
04/03/2010,09:25:00,21685,21690,21680,21685,33
04/03/2010,09:26:00,21685,21695,21685,21695,25
04/03/2010,09:27:00,21695,21705,21690,21700,68
04/03/2010,09:28:00,21700,21700,21680,21685,44
04/03/2010,09:29:00,21685,21690,21675,21675,36
04/03/2010,09:30:00,21675,21680,21670,21680,35
04/03/2010,09:31:00,21680,21680,21680,21680,7
04/03/2010,09:32:00,21675,21685,21675,21680,23
04/03/2010,09:33:00,21680,21690,21680,21685,14
04/03/2010,09:34:00,21685,21690,21660,21660,34
04/03/2010,09:35:00,21665,21665,21635,21635,79
04/03/2010,09:36:00,21635,21650,21635,21645,13
04/03/2010,09:37:00,21645,21650,21640,21650,25
04/03/2010,09:38:00,21650,21655,21645,21655,23
04/03/2010,09:39:00,21650,21670,21650,21665,50
04/03/2010,09:40:00,21670,21690,21670,21680,106
04/03/2010,09:41:00,21685,21715,21685,21710,52
04/03/2010,09:42:00,21710,21720,21710,21720,25
04/03/2010,09:43:00,21715,21725,21710,21725,24
04/03/2010,09:44:00,21725,21730,21715,21715,32
04/03/2010,09:45:00,21725,21740,21725,21735,50
04/03/2010,09:46:00,21735,21735,21725,21735,16
04/03/2010,09:47:00,21735,21735,21715,21725,61
04/03/2010,09:48:00,21725,21725,21705,21720,38
04/03/2010,09:49:00,21720,21725,21715,21720,23
04/03/2010,09:50:00,21720,21730,21720,21730,38
04/03/2010,09:51:00,21730,21735,21720,21720,84
04/03/2010,09:52:00,21725,21730,21720,21725,11
04/03/2010,09:53:00,21730,21750,21725,21750,49
04/03/2010,09:54:00,21745,21760,21740,21760,46
04/03/2010,09:55:00,21760,21765,21745,21745,34
04/03/2010,09:56:00,21745,21765,21745,21765,30
04/03/2010,09:57:00,21765,21765,21750,21755,51
04/03/2010,09:58:00,21755,21760,21745,21745,25
04/03/2010,09:59:00,21745,21755,21745,21745,16
04/03/2010,10:00:00,21745,21750,21730,21730,46
04/03/2010,10:01:00,21730,21750,21730,21750,50
04/03/2010,10:02:00,21750,21755,21745,21755,14
04/03/2010,10:03:00,21755,21755,21740,21740,30
04/03/2010,10:04:00,21735,21735,21725,21735,44
04/03/2010,10:05:00,21735,21735,21730,21730,19
04/03/2010,10:06:00,21730,21730,21715,21720,23
04/03/2010,10:07:00,21720,21725,21720,21720,4
04/03/2010,10:08:00,21725,21725,21725,21725,1
04/03/2010,10:09:00,21720,21740,21720,21730,19
04/03/2010,10:10:00,21730,21740,21730,21740,7
04/03/2010,10:11:00,21740,21740,21720,21720,39
04/03/2010,10:12:00,21725,21725,21710,21710,34
04/03/2010,10:13:00,21710,21715,21710,21710,19
04/03/2010,10:14:00,21705,21710,21700,21705,18
04/03/2010,10:15:00,21700,21705,21700,21705,6
04/03/2010,10:16:00,21705,21705,21695,21700,16
04/03/2010,10:17:00,21705,21705,21700,21705,10
04/03/2010,10:18:00,21705,21715,21705,21715,12
04/03/2010,10:19:00,21705,21720,21705,21720,39
04/03/2010,10:20:00,21720,21730,21720,21720,39
04/03/2010,10:21:00,21730,21730,21715,21715,15
04/03/2010,10:22:00,21715,21730,21715,21725,11
04/03/2010,10:23:00,21730,21735,21720,21720,15
04/03/2010,10:24:00,21725,21730,21725,21725,7
04/03/2010,10:25:00,21730,21735,21730,21730,14
04/03/2010,10:26:00,21730,21730,21730,21730,6
04/03/2010,10:27:00,21730,21730,21725,21725,6
04/03/2010,10:28:00,21725,21730,21725,21730,10
04/03/2010,10:29:00,21730,21735,21730,21730,9
04/03/2010,10:30:00,21735,21735,21730,21730,27
04/03/2010,10:31:00,21730,21735,21725,21725,55
04/03/2010,10:32:00,21735,21760,21735,21760,105
04/03/2010,10:33:00,21760,21775,21760,21770,126
04/03/2010,10:34:00,21765,21765,21755,21755,39
04/03/2010,10:35:00,21760,21760,21755,21755,10
04/03/2010,10:36:00,21760,21770,21760,21770,15
04/03/2010,10:37:00,21765,21765,21760,21760,18
04/03/2010,10:38:00,21765,21770,21755,21755,32
04/03/2010,10:39:00,21755,21755,21750,21750,7
04/03/2010,10:40:00,21755,21765,21755,21755,29
04/03/2010,10:41:00,21760,21760,21755,21755,9
04/03/2010,10:42:00,21755,21755,21750,21750,16
04/03/2010,10:43:00,21750,21750,21730,21730,40
04/03/2010,10:44:00,21735,21740,21735,21740,9
04/03/2010,10:45:00,21740,21745,21740,21745,7
04/03/2010,10:46:00,21745,21745,21745,21745,3
04/03/2010,10:47:00,21740,21745,21740,21745,3
04/03/2010,10:49:00,21745,21760,21745,21760,37
04/03/2010,10:50:00,21755,21775,21755,21775,21
04/03/2010,10:51:00,21770,21775,21765,21765,21
04/03/2010,10:52:00,21760,21760,21755,21755,9
04/03/2010,10:53:00,21755,21765,21755,21755,5
04/03/2010,10:54:00,21755,21760,21750,21750,18
04/03/2010,10:55:00,21750,21755,21750,21755,3
04/03/2010,10:56:00,21755,21760,21755,21755,4
04/03/2010,10:57:00,21755,21755,21755,21755,20
04/03/2010,10:58:00,21755,21755,21750,21750,6
04/03/2010,10:59:00,21755,21755,21755,21755,1
04/03/2010,11:00:00,21750,21760,21745,21755,40
04/03/2010,11:01:00,21760,21785,21760,21780,51
04/03/2010,11:02:00,21775,21780,21775,21780,16
04/03/2010,11:03:00,21785,21785,21770,21770,43
04/03/2010,11:04:00,21770,21780,21770,21780,17
04/03/2010,11:05:00,21775,21785,21775,21785,6
04/03/2010,11:06:00,21790,21810,21790,21795,71
04/03/2010,11:07:00,21795,21800,21790,21800,26
04/03/2010,11:08:00,21795,21800,21785,21790,35
04/03/2010,11:09:00,21785,21795,21785,21790,19
04/03/2010,11:10:00,21795,21795,21790,21790,16
04/03/2010,11:11:00,21790,21800,21790,21795,14
04/03/2010,11:12:00,21800,21800,21790,21790,10
04/03/2010,11:13:00,21790,21795,21790,21795,8
04/03/2010,11:14:00,21795,21800,21790,21800,11
04/03/2010,11:15:00,21800,21800,21790,21790,14
04/03/2010,11:16:00,21790,21790,21770,21780,40
04/03/2010,11:17:00,21780,21780,21780,21780,7
04/03/2010,11:18:00,21785,21785,21780,21780,4
04/03/2010,11:19:00,21780,21785,21780,21785,3
04/03/2010,11:20:00,21780,21780,21780,21780,1
04/03/2010,11:21:00,21780,21780,21775,21775,13
04/03/2010,11:22:00,21780,21780,21775,21780,10
04/03/2010,11:23:00,21780,21780,21775,21775,4
04/03/2010,11:24:00,21775,21780,21770,21770,28
04/03/2010,11:25:00,21770,21785,21770,21780,20
04/03/2010,11:26:00,21775,21775,21775,21775,1
04/03/2010,11:27:00,21775,21775,21770,21775,14
04/03/2010,11:28:00,21770,21770,21770,21770,3
04/03/2010,11:29:00,21775,21780,21775,21775,8
04/03/2010,11:30:00,21775,21775,21775,21775,2
04/03/2010,11:31:00,21775,21775,21770,21770,20
04/03/2010,11:32:00,21775,21775,21775,21775,4
04/03/2010,11:33:00,21775,21775,21775,21775,5
04/03/2010,11:34:00,21775,21780,21775,21780,15
04/03/2010,11:35:00,21775,21790,21775,21785,18
04/03/2010,11:36:00,21790,21795,21780,21785,24
04/03/2010,11:37:00,21790,21790,21790,21790,17
04/03/2010,11:38:00,21790,21800,21785,21800,26
04/03/2010,11:39:00,21795,21795,21790,21795,3
04/03/2010,11:40:00,21795,21795,21790,21790,25
04/03/2010,11:41:00,21790,21790,21790,21790,1
04/03/2010,11:42:00,21790,21795,21790,21795,5
04/03/2010,11:43:00,21795,21795,21785,21795,17
04/03/2010,11:44:00,21790,21790,21790,21790,4
04/03/2010,11:45:00,21790,21795,21790,21795,3
04/03/2010,11:46:00,21795,21795,21785,21785,10
04/03/2010,11:47:00,21790,21795,21790,21790,10
04/03/2010,11:48:00,21795,21810,21795,21805,36
04/03/2010,11:49:00,21805,21820,21805,21815,61
04/03/2010,11:50:00,21815,21820,21810,21820,28
04/03/2010,11:51:00,21820,21820,21815,21815,23
04/03/2010,11:52:00,21810,21815,21810,21810,7
04/03/2010,11:53:00,21810,21815,21805,21815,14
04/03/2010,11:54:00,21815,21825,21815,21825,13
04/03/2010,11:55:00,21825,21840,21825,21840,26
04/03/2010,11:56:00,21840,21840,21835,21840,15
04/03/2010,11:57:00,21840,21845,21835,21840,22
04/03/2010,11:58:00,21840,21850,21840,21845,26
04/03/2010,11:59:00,21850,21850,21835,21845,35
04/03/2010,12:00:00,21845,21845,21840,21840,23
04/03/2010,12:01:00,21835,21845,21830,21845,24
04/03/2010,12:02:00,21835,21835,21810,21815,28
04/03/2010,12:03:00,21810,21815,21805,21815,18
04/03/2010,12:04:00,21810,21810,21800,21805,42
04/03/2010,12:05:00,21805,21805,21805,21805,6
04/03/2010,12:06:00,21805,21820,21805,21815,11
04/03/2010,12:07:00,21815,21815,21810,21810,7
04/03/2010,12:08:00,21810,21815,21805,21805,13
04/03/2010,12:09:00,21810,21825,21810,21825,31
04/03/2010,12:10:00,21825,21830,21820,21820,18
04/03/2010,12:11:00,21820,21820,21820,21820,8
04/03/2010,12:12:00,21820,21820,21820,21820,2
04/03/2010,12:13:00,21820,21820,21820,21820,3
04/03/2010,12:14:00,21820,21825,21820,21820,21
04/03/2010,12:15:00,21815,21820,21815,21820,24
04/03/2010,12:16:00,21815,21820,21805,21805,26
04/03/2010,12:17:00,21805,21810,21800,21805,16
04/03/2010,12:18:00,21805,21805,21785,21785,34
04/03/2010,12:19:00,21780,21785,21770,21775,57
04/03/2010,12:20:00,21775,21785,21770,21785,26
04/03/2010,12:21:00,21780,21780,21780,21780,3
04/03/2010,12:22:00,21780,21785,21780,21780,9
04/03/2010,12:23:00,21785,21785,21775,21775,17
04/03/2010,12:24:00,21780,21785,21780,21785,24
04/03/2010,12:25:00,21775,21780,21775,21780,4
04/03/2010,12:26:00,21775,21780,21775,21780,19
04/03/2010,12:27:00,21785,21790,21785,21790,17
04/03/2010,12:28:00,21790,21795,21790,21790,5
04/03/2010,12:29:00,21795,21795,21785,21785,17
04/03/2010,12:30:00,21785,21790,21780,21790,17
04/03/2010,12:31:00,21790,21805,21790,21805,23
04/03/2010,12:32:00,21805,21805,21805,21805,7
04/03/2010,12:33:00,21805,21805,21805,21805,6
04/03/2010,12:34:00,21805,21820,21805,21815,17
04/03/2010,12:35:00,21810,21820,21810,21820,24
04/03/2010,12:36:00,21815,21815,21815,21815,5
04/03/2010,12:37:00,21820,21830,21820,21825,43
04/03/2010,12:38:00,21825,21830,21825,21825,13
04/03/2010,12:39:00,21825,21830,21825,21825,8
04/03/2010,12:40:00,21835,21850,21835,21840,70
04/03/2010,12:41:00,21850,21875,21845,21865,137
04/03/2010,12:42:00,21860,21860,21860,21860,53
04/03/2010,12:43:00,21860,21865,21860,21860,44
04/03/2010,12:44:00,21860,21865,21850,21855,24
04/03/2010,12:45:00,21860,21870,21860,21870,14
04/03/2010,12:46:00,21865,21865,21855,21865,33
04/03/2010,12:47:00,21860,21885,21860,21875,32
04/03/2010,12:48:00,21875,21875,21855,21855,42
04/03/2010,12:49:00,21855,21860,21850,21850,24
04/03/2010,12:50:00,21850,21850,21845,21845,10
04/03/2010,12:51:00,21850,21850,21850,21850,25
04/03/2010,12:52:00,21850,21855,21845,21855,42
04/03/2010,12:53:00,21850,21850,21850,21850,24
04/03/2010,12:54:00,21845,21850,21840,21840,17
04/03/2010,12:55:00,21840,21840,21835,21835,23
04/03/2010,12:56:00,21830,21830,21825,21825,13
04/03/2010,12:57:00,21830,21830,21820,21820,16
04/03/2010,12:58:00,21815,21820,21815,21820,12
04/03/2010,12:59:00,21820,21820,21820,21820,1
04/03/2010,13:00:00,21820,21830,21815,21820,22
04/03/2010,13:01:00,21820,21835,21820,21830,28
04/03/2010,13:02:00,21825,21825,21820,21825,16
04/03/2010,13:03:00,21830,21830,21830,21830,5
04/03/2010,13:04:00,21830,21830,21830,21830,5
04/03/2010,13:05:00,21830,21835,21825,21825,21
04/03/2010,13:06:00,21825,21825,21820,21820,14
04/03/2010,13:07:00,21825,21825,21825,21825,11
04/03/2010,13:08:00,21825,21825,21825,21825,1
04/03/2010,13:10:00,21830,21830,21830,21830,1
04/03/2010,13:11:00,21830,21835,21830,21835,6
04/03/2010,13:12:00,21835,21840,21835,21840,8
04/03/2010,13:13:00,21840,21855,21840,21845,45
04/03/2010,13:14:00,21850,21860,21850,21855,30
04/03/2010,13:15:00,21860,21860,21855,21855,4
04/03/2010,13:16:00,21855,21855,21835,21845,57
04/03/2010,13:17:00,21845,21845,21835,21835,8
04/03/2010,13:18:00,21840,21840,21825,21835,8
04/03/2010,13:19:00,21835,21835,21835,21835,2
04/03/2010,13:20:00,21830,21835,21825,21825,9
04/03/2010,13:21:00,21825,21825,21825,21825,4
04/03/2010,13:22:00,21825,21835,21825,21835,12
04/03/2010,13:24:00,21830,21830,21830,21830,4
04/03/2010,13:25:00,21825,21830,21825,21830,22
04/03/2010,13:26:00,21830,21830,21825,21825,2
04/03/2010,13:28:00,21820,21820,21815,21815,13
04/03/2010,13:29:00,21815,21820,21810,21820,15
04/03/2010,13:30:00,21820,21825,21815,21820,30
04/03/2010,13:31:00,21815,21825,21815,21825,21
04/03/2010,13:32:00,21825,21825,21820,21820,5
04/03/2010,13:33:00,21820,21820,21815,21815,21
04/03/2010,13:34:00,21820,21820,21815,21815,4
04/03/2010,13:35:00,21825,21825,21815,21815,12
04/03/2010,13:37:00,21820,21820,21820,21820,4
04/03/2010,13:38:00,21815,21815,21815,21815,3
04/03/2010,13:39:00,21815,21815,21810,21810,3
04/03/2010,13:41:00,21825,21825,21820,21820,2
04/03/2010,13:42:00,21825,21830,21825,21825,6
04/03/2010,13:43:00,21825,21825,21820,21820,5
04/03/2010,13:44:00,21825,21830,21825,21830,3
04/03/2010,13:46:00,21830,21830,21830,21830,1
04/03/2010,13:47:00,21830,21835,21830,21835,5
04/03/2010,13:48:00,21835,21840,21830,21835,21
04/03/2010,13:49:00,21840,21840,21835,21840,4
04/03/2010,13:50:00,21840,21840,21840,21840,9
04/03/2010,13:51:00,21840,21855,21840,21850,60
04/03/2010,13:52:00,21855,21860,21850,21855,24
04/03/2010,13:53:00,21855,21860,21855,21860,20
04/03/2010,13:54:00,21855,21860,21855,21860,16
04/03/2010,13:55:00,21865,21865,21860,21865,14
04/03/2010,13:56:00,21865,21875,21865,21875,14
04/03/2010,13:57:00,21875,21880,21870,21875,49
04/03/2010,13:58:00,21875,21875,21870,21875,25
04/03/2010,13:59:00,21870,21875,21865,21865,31
04/03/2010,14:00:00,21865,21870,21865,21865,6
04/03/2010,14:01:00,21860,21865,21860,21865,15
04/03/2010,14:02:00,21865,21865,21855,21855,33
04/03/2010,14:03:00,21860,21860,21855,21860,17
04/03/2010,14:04:00,21850,21850,21845,21845,22
04/03/2010,14:05:00,21845,21855,21845,21855,15
04/03/2010,14:06:00,21855,21855,21845,21845,10
04/03/2010,14:07:00,21850,21850,21850,21850,7
04/03/2010,14:08:00,21840,21845,21840,21845,14
04/03/2010,14:09:00,21845,21845,21845,21845,2
04/03/2010,14:10:00,21845,21845,21835,21835,20
04/03/2010,14:11:00,21835,21845,21835,21835,8
04/03/2010,14:12:00,21835,21860,21835,21855,35
04/03/2010,14:13:00,21850,21860,21850,21860,11
04/03/2010,14:14:00,21865,21865,21860,21865,18
04/03/2010,14:15:00,21865,21865,21860,21865,7
04/03/2010,14:16:00,21865,21865,21860,21860,10
04/03/2010,14:17:00,21860,21865,21860,21865,7
04/03/2010,14:18:00,21860,21860,21860,21860,3
04/03/2010,14:20:00,21860,21860,21855,21855,7
04/03/2010,14:22:00,21855,21860,21855,21860,8
04/03/2010,14:23:00,21855,21855,21855,21855,6
04/03/2010,14:24:00,21850,21855,21840,21855,19
04/03/2010,14:25:00,21850,21855,21850,21850,25
04/03/2010,14:26:00,21850,21850,21845,21845,3
04/03/2010,14:27:00,21840,21845,21840,21840,8
04/03/2010,14:28:00,21840,21845,21840,21845,5
04/03/2010,14:29:00,21850,21855,21830,21840,34
04/03/2010,14:30:00,21840,21920,21840,21865,214
04/03/2010,14:31:00,21860,21880,21855,21875,51
04/03/2010,14:32:00,21880,21915,21880,21900,88
04/03/2010,14:33:00,21900,21915,21900,21910,50
04/03/2010,14:34:00,21900,21900,21880,21880,44
04/03/2010,14:35:00,21885,21890,21875,21885,53
04/03/2010,14:36:00,21885,21905,21885,21895,39
04/03/2010,14:37:00,21895,21895,21885,21885,25
04/03/2010,14:38:00,21890,21895,21880,21895,23
04/03/2010,14:39:00,21895,21905,21890,21900,18
04/03/2010,14:40:00,21910,21945,21900,21925,129
04/03/2010,14:41:00,21925,21925,21905,21915,63
04/03/2010,14:42:00,21915,21920,21910,21915,22
04/03/2010,14:43:00,21910,21925,21910,21920,39
04/03/2010,14:44:00,21915,21915,21905,21915,21
04/03/2010,14:45:00,21910,21920,21905,21915,36
04/03/2010,14:46:00,21920,21920,21915,21915,5
04/03/2010,14:47:00,21910,21910,21880,21890,36
04/03/2010,14:48:00,21880,21895,21880,21895,13
04/03/2010,14:49:00,21895,21910,21895,21910,20
04/03/2010,14:50:00,21900,21905,21895,21905,38
04/03/2010,14:51:00,21910,21925,21905,21920,44
04/03/2010,14:52:00,21920,21920,21920,21920,6
04/03/2010,14:53:00,21925,21925,21925,21925,4
04/03/2010,14:54:00,21925,21925,21925,21925,3
04/03/2010,14:55:00,21930,21960,21930,21960,68
04/03/2010,14:56:00,21960,21965,21945,21955,58
04/03/2010,14:57:00,21950,21955,21940,21945,53
04/03/2010,14:58:00,21940,21940,21930,21935,17
04/03/2010,14:59:00,21935,21935,21930,21935,15
04/03/2010,15:00:00,21935,21935,21925,21925,17
04/03/2010,15:01:00,21925,21925,21910,21915,49
04/03/2010,15:02:00,21910,21920,21900,21915,59
04/03/2010,15:03:00,21910,21915,21910,21910,10
04/03/2010,15:04:00,21915,21930,21915,21920,33
04/03/2010,15:05:00,21915,21920,21910,21910,13
04/03/2010,15:06:00,21910,21915,21900,21900,27
04/03/2010,15:07:00,21900,21900,21900,21900,15
04/03/2010,15:08:00,21900,21905,21895,21900,32
04/03/2010,15:09:00,21895,21900,21885,21900,26
04/03/2010,15:10:00,21895,21895,21880,21880,48
04/03/2010,15:11:00,21880,21880,21870,21875,38
04/03/2010,15:12:00,21875,21880,21875,21875,30
04/03/2010,15:13:00,21875,21880,21875,21880,19
04/03/2010,15:14:00,21875,21895,21875,21895,39
04/03/2010,15:15:00,21895,21895,21890,21895,9
04/03/2010,15:16:00,21895,21895,21895,21895,1
04/03/2010,15:17:00,21895,21910,21895,21905,26
04/03/2010,15:18:00,21900,21900,21870,21890,49
04/03/2010,15:19:00,21880,21900,21880,21885,15
04/03/2010,15:20:00,21890,21890,21890,21890,10
04/03/2010,15:21:00,21895,21895,21890,21890,9
04/03/2010,15:22:00,21890,21890,21885,21890,6
04/03/2010,15:23:00,21895,21900,21890,21900,22
04/03/2010,15:24:00,21895,21900,21895,21900,7
04/03/2010,15:25:00,21900,21900,21900,21900,1
04/03/2010,15:26:00,21900,21900,21895,21895,8
04/03/2010,15:27:00,21895,21895,21895,21895,2
04/03/2010,15:28:00,21890,21890,21890,21890,1
04/03/2010,15:29:00,21900,21905,21890,21895,20
04/03/2010,15:30:00,21895,21905,21885,21890,47
04/03/2010,15:31:00,21885,21910,21885,21910,85
04/03/2010,15:32:00,21910,21915,21890,21890,34
04/03/2010,15:33:00,21900,21915,21900,21915,12
04/03/2010,15:34:00,21915,21915,21910,21915,11
04/03/2010,15:35:00,21920,21940,21920,21925,59
04/03/2010,15:36:00,21935,21935,21890,21915,78
04/03/2010,15:37:00,21915,21925,21905,21905,22
04/03/2010,15:38:00,21910,21930,21910,21930,53
04/03/2010,15:39:00,21925,21925,21900,21910,22
04/03/2010,15:40:00,21915,21925,21915,21925,28
04/03/2010,15:41:00,21925,21940,21920,21935,28
04/03/2010,15:42:00,21930,21930,21920,21920,6
04/03/2010,15:43:00,21915,21945,21915,21935,45
04/03/2010,15:44:00,21940,21945,21930,21935,36
04/03/2010,15:45:00,21940,21960,21930,21930,52
04/03/2010,15:46:00,21930,21945,21920,21945,27
04/03/2010,15:47:00,21930,21930,21920,21925,15
04/03/2010,15:48:00,21920,21930,21910,21930,23
04/03/2010,15:49:00,21930,21930,21925,21925,17
04/03/2010,15:50:00,21925,21935,21920,21935,14
04/03/2010,15:51:00,21935,21935,21925,21930,23
04/03/2010,15:52:00,21935,21945,21935,21935,23
04/03/2010,15:53:00,21940,21955,21940,21940,47
04/03/2010,15:54:00,21940,21950,21935,21935,21
04/03/2010,15:55:00,21940,21950,21935,21945,23
04/03/2010,15:56:00,21945,21945,21925,21935,27
04/03/2010,15:57:00,21930,21940,21925,21935,31
04/03/2010,15:58:00,21935,21935,21930,21935,23
04/03/2010,15:59:00,21930,21935,21930,21930,13
04/03/2010,16:00:00,21930,21930,21885,21920,157
04/03/2010,16:01:00,21920,21945,21910,21910,47
04/03/2010,16:02:00,21910,21920,21890,21895,60
04/03/2010,16:03:00,21890,21900,21880,21900,41
04/03/2010,16:04:00,21895,21915,21895,21915,31
04/03/2010,16:05:00,21920,21920,21895,21900,40
04/03/2010,16:06:00,21895,21910,21895,21900,19
04/03/2010,16:07:00,21900,21930,21900,21910,40
04/03/2010,16:08:00,21910,21910,21875,21875,74
04/03/2010,16:09:00,21875,21875,21855,21860,64
04/03/2010,16:10:00,21860,21875,21860,21875,36
04/03/2010,16:11:00,21875,21875,21870,21875,18
04/03/2010,16:12:00,21880,21885,21875,21880,16
04/03/2010,16:13:00,21880,21890,21875,21890,16
04/03/2010,16:14:00,21890,21890,21870,21875,26
04/03/2010,16:15:00,21875,21875,21845,21855,59
04/03/2010,16:16:00,21850,21850,21835,21835,74
04/03/2010,16:17:00,21835,21845,21835,21840,26
04/03/2010,16:18:00,21835,21835,21820,21820,42
04/03/2010,16:19:00,21820,21835,21820,21825,31
04/03/2010,16:20:00,21825,21835,21820,21830,24
04/03/2010,16:21:00,21830,21830,21810,21815,45
04/03/2010,16:22:00,21815,21830,21805,21830,56
04/03/2010,16:23:00,21825,21830,21820,21825,131
04/03/2010,16:24:00,21830,21840,21830,21840,27
04/03/2010,16:25:00,21840,21845,21810,21810,62
04/03/2010,16:26:00,21815,21820,21810,21820,13
04/03/2010,16:27:00,21820,21825,21805,21815,33
04/03/2010,16:28:00,21820,21825,21820,21820,39
04/03/2010,16:29:00,21820,21835,21815,21815,48
04/03/2010,16:30:00,21820,21820,21785,21785,71
04/03/2010,16:31:00,21785,21800,21760,21770,130
04/03/2010,16:32:00,21770,21770,21755,21765,120
04/03/2010,16:33:00,21760,21765,21740,21740,87
04/03/2010,16:34:00,21745,21755,21725,21745,172
04/03/2010,16:35:00,21735,21755,21735,21740,114
04/03/2010,16:36:00,21740,21755,21740,21750,36
04/03/2010,16:37:00,21750,21765,21745,21760,29
04/03/2010,16:38:00,21765,21770,21740,21745,69
04/03/2010,16:39:00,21740,21755,21735,21750,64
04/03/2010,16:40:00,21750,21750,21730,21735,65
04/03/2010,16:41:00,21735,21755,21730,21755,33
04/03/2010,16:42:00,21755,21760,21740,21760,23
04/03/2010,16:43:00,21755,21760,21755,21760,31
04/03/2010,16:44:00,21760,21770,21760,21760,15
04/03/2010,16:45:00,21770,21770,21755,21765,18
04/03/2010,16:46:00,21770,21800,21770,21785,68
04/03/2010,16:47:00,21785,21790,21780,21790,42
04/03/2010,16:48:00,21785,21800,21785,21800,30
04/03/2010,16:49:00,21795,21800,21785,21800,37
04/03/2010,16:50:00,21800,21800,21790,21790,16
04/03/2010,16:51:00,21785,21795,21785,21790,30
04/03/2010,16:52:00,21790,21800,21785,21790,17
04/03/2010,16:53:00,21785,21790,21780,21780,14
04/03/2010,16:54:00,21780,21780,21770,21775,30
04/03/2010,16:55:00,21775,21795,21775,21785,22
04/03/2010,16:56:00,21790,21810,21790,21800,20
04/03/2010,16:57:00,21800,21800,21790,21795,28
04/03/2010,16:58:00,21795,21805,21795,21800,32
04/03/2010,16:59:00,21800,21800,21795,21800,14
04/03/2010,17:00:00,21795,21800,21790,21790,35
04/03/2010,17:01:00,21790,21790,21785,21790,13
04/03/2010,17:02:00,21795,21805,21790,21805,16
04/03/2010,17:03:00,21810,21815,21805,21810,26
04/03/2010,17:04:00,21815,21835,21815,21820,65
04/03/2010,17:05:00,21820,21835,21820,21835,13
04/03/2010,17:06:00,21840,21840,21835,21835,22
04/03/2010,17:07:00,21835,21835,21830,21830,11
04/03/2010,17:08:00,21835,21835,21835,21835,10
04/03/2010,17:09:00,21835,21850,21835,21850,29
04/03/2010,17:10:00,21850,21875,21850,21855,95
04/03/2010,17:11:00,21855,21860,21850,21855,23
04/03/2010,17:12:00,21855,21855,21845,21845,48
04/03/2010,17:13:00,21850,21850,21845,21845,17
04/03/2010,17:14:00,21840,21845,21835,21845,17
04/03/2010,17:15:00,21835,21845,21835,21835,24
04/03/2010,17:16:00,21835,21855,21835,21840,37
04/03/2010,17:17:00,21840,21850,21840,21840,16
04/03/2010,17:18:00,21840,21850,21835,21835,12
04/03/2010,17:19:00,21835,21840,21835,21840,9
04/03/2010,17:20:00,21840,21840,21820,21840,49
04/03/2010,17:21:00,21840,21845,21840,21840,33
04/03/2010,17:22:00,21840,21840,21830,21840,18
04/03/2010,17:23:00,21845,21850,21840,21845,82
04/03/2010,17:24:00,21845,21855,21840,21855,72
04/03/2010,17:25:00,21860,21875,21855,21865,70
04/03/2010,17:26:00,21870,21875,21865,21870,37
04/03/2010,17:27:00,21870,21870,21860,21860,33
04/03/2010,17:28:00,21860,21865,21845,21845,60
04/03/2010,17:29:00,21845,21860,21835,21835,108
04/03/2010,17:30:00,21840,21850,21830,21845,58
04/03/2010,17:31:00,21845,21850,21840,21850,25
04/03/2010,17:32:00,21845,21845,21840,21840,19
04/03/2010,17:33:00,21840,21840,21830,21835,19
04/03/2010,17:34:00,21835,21840,21825,21825,42
04/03/2010,17:35:00,21830,21835,21825,21830,18
04/03/2010,17:36:00,21830,21830,21820,21825,19
04/03/2010,17:37:00,21820,21830,21820,21825,19
04/03/2010,17:38:00,21830,21840,21825,21835,22
04/03/2010,17:39:00,21840,21850,21840,21850,23