DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/02/2010,16:00:00,21570,21595,21570,21585,28
19/02/2010,16:10:00,21585,21595,21565,21590,170
19/02/2010,16:20:00,21600,21665,21595,21640,415
19/02/2010,16:30:00,21640,21675,21620,21655,345
19/02/2010,16:40:00,21655,21765,21655,21735,852
19/02/2010,16:50:00,21730,21740,21695,21705,251
19/02/2010,17:00:00,21705,21725,21685,21720,346
19/02/2010,17:10:00,21720,21775,21710,21745,328
19/02/2010,17:20:00,21745,21790,21745,21770,555
19/02/2010,17:30:00,21775,21780,21745,21765,432
22/02/2010,09:00:00,21850,21895,21845,21855,646
22/02/2010,09:10:00,21855,21855,21780,21820,657
22/02/2010,09:20:00,21820,21845,21800,21830,339
22/02/2010,09:30:00,21835,21855,21805,21820,205
22/02/2010,09:40:00,21815,21835,21770,21795,361
22/02/2010,09:50:00,21795,21800,21735,21740,368
22/02/2010,10:00:00,21745,21750,21715,21735,357
22/02/2010,10:10:00,21735,21770,21730,21750,177
22/02/2010,10:20:00,21755,21775,21755,21760,105
22/02/2010,10:30:00,21755,21835,21755,21830,246
22/02/2010,10:40:00,21825,21825,21785,21785,118
22/02/2010,10:50:00,21785,21820,21780,21810,120
22/02/2010,11:00:00,21810,21830,21800,21830,198
22/02/2010,11:10:00,21820,21835,21800,21825,159
22/02/2010,11:20:00,21820,21860,21815,21850,146
22/02/2010,11:30:00,21850,21875,21815,21815,276
22/02/2010,11:40:00,21810,21825,21795,21805,166
22/02/2010,11:50:00,21810,21825,21805,21810,89
22/02/2010,12:00:00,21815,21820,21795,21800,83
22/02/2010,12:10:00,21805,21810,21760,21775,226
22/02/2010,12:20:00,21775,21805,21775,21780,83
22/02/2010,12:30:00,21780,21795,21780,21785,50
22/02/2010,12:40:00,21790,21795,21785,21785,44
22/02/2010,12:50:00,21790,21790,21775,21780,80
22/02/2010,13:00:00,21775,21815,21775,21805,75
22/02/2010,13:10:00,21800,21840,21800,21835,261
22/02/2010,13:20:00,21840,21845,21805,21810,77
22/02/2010,13:30:00,21805,21830,21795,21820,118
22/02/2010,13:40:00,21830,21835,21815,21830,72
22/02/2010,13:50:00,21835,21880,21830,21870,207
22/02/2010,14:00:00,21875,21880,21845,21875,144
22/02/2010,14:10:00,21875,21895,21865,21870,252
22/02/2010,14:20:00,21870,21870,21845,21845,145
22/02/2010,14:30:00,21850,21860,21850,21850,100
22/02/2010,14:40:00,21850,21855,21845,21845,76
22/02/2010,14:50:00,21850,21865,21850,21860,52
22/02/2010,15:00:00,21860,21870,21855,21860,93
22/02/2010,15:10:00,21865,21880,21865,21875,142
22/02/2010,15:20:00,21875,21875,21865,21875,70
22/02/2010,15:30:00,21875,21880,21810,21840,382
22/02/2010,15:40:00,21835,21835,21775,21795,427
22/02/2010,15:50:00,21790,21805,21765,21800,357
22/02/2010,16:00:00,21800,21800,21715,21745,584
22/02/2010,16:10:00,21740,21790,21740,21770,265
22/02/2010,16:20:00,21765,21805,21765,21800,223
22/02/2010,16:30:00,21795,21835,21795,21820,371
22/02/2010,16:40:00,21825,21825,21790,21795,266
22/02/2010,16:50:00,21795,21800,21765,21770,281
22/02/2010,17:00:00,21770,21785,21755,21765,214
22/02/2010,17:10:00,21765,21765,21700,21720,673
22/02/2010,17:20:00,21725,21735,21675,21705,443
22/02/2010,17:30:00,21705,21735,21695,21730,293
23/02/2010,09:00:00,21785,21830,21770,21795,548
23/02/2010,09:10:00,21795,21835,21780,21830,318
23/02/2010,09:20:00,21830,21860,21820,21855,336
23/02/2010,09:30:00,21860,21870,21820,21825,234
23/02/2010,09:40:00,21825,21825,21810,21810,139
23/02/2010,09:50:00,21815,21815,21780,21805,267
23/02/2010,10:00:00,21805,21810,21740,21755,395
23/02/2010,10:10:00,21755,21770,21730,21730,124
23/02/2010,10:20:00,21730,21750,21715,21730,440
23/02/2010,10:30:00,21730,21745,21710,21735,152
23/02/2010,10:40:00,21735,21755,21715,21755,170
23/02/2010,10:50:00,21755,21755,21715,21735,127
23/02/2010,11:00:00,21735,21735,21710,21720,217
23/02/2010,11:10:00,21720,21740,21675,21690,326
23/02/2010,11:20:00,21690,21700,21610,21635,612
23/02/2010,11:30:00,21630,21635,21580,21590,520
23/02/2010,11:40:00,21585,21590,21515,21565,449
23/02/2010,11:50:00,21565,21580,21540,21540,158
23/02/2010,12:00:00,21540,21555,21490,21495,487
23/02/2010,12:10:00,21490,21515,21470,21495,284
23/02/2010,12:20:00,21490,21530,21485,21510,195
23/02/2010,12:30:00,21515,21550,21505,21530,151
23/02/2010,12:40:00,21535,21550,21495,21500,144
23/02/2010,12:50:00,21500,21515,21475,21510,170
23/02/2010,13:00:00,21515,21530,21510,21525,108
23/02/2010,13:10:00,21530,21545,21515,21535,102
23/02/2010,13:20:00,21525,21535,21505,21535,114
23/02/2010,13:30:00,21535,21540,21515,21535,141
23/02/2010,13:40:00,21535,21540,21475,21505,171
23/02/2010,13:50:00,21510,21560,21510,21545,255
23/02/2010,14:00:00,21545,21550,21540,21540,76
23/02/2010,14:10:00,21540,21540,21485,21505,180
23/02/2010,14:20:00,21500,21515,21475,21500,210
23/02/2010,14:30:00,21500,21500,21320,21470,1018
23/02/2010,14:40:00,21475,21515,21465,21515,198
23/02/2010,14:50:00,21515,21545,21510,21520,157
23/02/2010,15:00:00,21520,21525,21470,21500,281
23/02/2010,15:10:00,21500,21515,21490,21500,101
23/02/2010,15:20:00,21510,21515,21495,21510,86
23/02/2010,15:30:00,21510,21550,21475,21490,315
23/02/2010,15:40:00,21495,21570,21490,21560,481
23/02/2010,15:50:00,21555,21560,21510,21520,268
23/02/2010,16:00:00,21510,21510,21325,21380,1142
23/02/2010,16:10:00,21380,21385,21250,21290,1095
23/02/2010,16:20:00,21285,21290,21235,21245,592
23/02/2010,16:30:00,21245,21245,21180,21235,740
23/02/2010,16:40:00,21235,21280,21210,21265,534
23/02/2010,16:50:00,21270,21275,21235,21270,285
23/02/2010,17:00:00,21265,21280,21215,21215,576
23/02/2010,17:10:00,21225,21225,21200,21210,358
23/02/2010,17:20:00,21215,21255,21210,21235,794
23/02/2010,17:30:00,21220,21295,21220,21265,579
24/02/2010,09:00:00,21275,21325,21230,21230,698
24/02/2010,09:10:00,21225,21260,21210,21220,486
24/02/2010,09:20:00,21225,21295,21225,21285,390
24/02/2010,09:30:00,21285,21305,21265,21285,330
24/02/2010,09:40:00,21290,21300,21220,21225,224
24/02/2010,09:50:00,21225,21225,21135,21150,630
24/02/2010,10:00:00,21145,21145,21025,21040,1292
24/02/2010,10:10:00,21040,21105,21035,21060,306
24/02/2010,10:20:00,21065,21100,21050,21100,187
24/02/2010,10:30:00,21095,21140,21085,21140,253
24/02/2010,10:40:00,21140,21145,21100,21105,138
24/02/2010,10:50:00,21105,21145,21100,21145,138
24/02/2010,11:00:00,21145,21195,21145,21185,319
24/02/2010,11:10:00,21185,21220,21175,21185,307
24/02/2010,11:20:00,21190,21195,21150,21160,156
24/02/2010,11:30:00,21160,21185,21160,21170,130
24/02/2010,11:40:00,21170,21185,21115,21175,191
24/02/2010,11:50:00,21180,21185,21170,21175,80
24/02/2010,12:00:00,21180,21190,21145,21155,217
24/02/2010,12:10:00,21155,21185,21150,21175,94
24/02/2010,12:20:00,21170,21180,21160,21160,66
24/02/2010,12:30:00,21170,21215,21170,21215,150
24/02/2010,12:40:00,21220,21255,21220,21250,149
24/02/2010,12:50:00,21255,21270,21235,21255,132
24/02/2010,13:00:00,21260,21260,21220,21235,126
24/02/2010,13:10:00,21235,21235,21210,21235,58
24/02/2010,13:20:00,21235,21240,21220,21230,29
24/02/2010,13:30:00,21225,21240,21210,21230,63
24/02/2010,13:40:00,21240,21295,21240,21295,189
24/02/2010,13:50:00,21285,21305,21285,21285,83
24/02/2010,14:00:00,21290,21295,21270,21290,141
24/02/2010,14:10:00,21285,21295,21275,21275,80
24/02/2010,14:20:00,21275,21290,21270,21270,81
24/02/2010,14:30:00,21275,21290,21230,21235,114
24/02/2010,14:40:00,21235,21255,21230,21255,99
24/02/2010,14:50:00,21250,21270,21245,21270,82
24/02/2010,15:00:00,21265,21270,21240,21240,84
24/02/2010,15:10:00,21240,21255,21235,21250,72
24/02/2010,15:20:00,21245,21245,21240,21245,18
24/02/2010,15:30:00,21240,21290,21240,21265,282
24/02/2010,15:40:00,21265,21335,21250,21330,380
24/02/2010,15:50:00,21330,21345,21315,21325,456
24/02/2010,16:00:00,21320,21320,21180,21185,894
24/02/2010,16:10:00,21180,21210,21140,21160,600
24/02/2010,16:20:00,21150,21185,21120,21180,525
24/02/2010,16:30:00,21175,21320,21140,21320,689
24/02/2010,16:40:00,21315,21420,21305,21410,809
24/02/2010,16:50:00,21410,21425,21345,21350,417
24/02/2010,17:00:00,21360,21425,21360,21380,338
24/02/2010,17:10:00,21380,21395,21350,21355,407
24/02/2010,17:20:00,21355,21375,21315,21365,467
24/02/2010,17:30:00,21360,21380,21345,21375,214
25/02/2010,09:00:00,21155,21220,21090,21140,1021
25/02/2010,09:10:00,21145,21220,21145,21220,435
25/02/2010,09:20:00,21220,21220,21150,21175,399
25/02/2010,09:30:00,21170,21200,21160,21175,205
25/02/2010,09:40:00,21185,21265,21185,21255,397
25/02/2010,09:50:00,21255,21275,21230,21235,258
25/02/2010,10:00:00,21245,21255,21180,21180,277
25/02/2010,10:10:00,21185,21220,21185,21185,234
25/02/2010,10:20:00,21190,21245,21190,21230,176
25/02/2010,10:30:00,21225,21270,21225,21265,186
25/02/2010,10:40:00,21265,21325,21255,21320,340
25/02/2010,10:50:00,21320,21350,21310,21325,444
25/02/2010,11:00:00,21320,21340,21300,21315,187
25/02/2010,11:10:00,21310,21330,21310,21320,121
25/02/2010,11:20:00,21315,21335,21305,21305,180
25/02/2010,11:30:00,21300,21305,21285,21290,154
25/02/2010,11:40:00,21290,21295,21255,21260,164
25/02/2010,11:50:00,21260,21280,21255,21265,63
25/02/2010,12:00:00,21260,21265,21225,21250,156
25/02/2010,12:10:00,21255,21265,21250,21265,54
25/02/2010,12:20:00,21265,21270,21235,21245,105
25/02/2010,12:30:00,21245,21280,21240,21270,76
25/02/2010,12:40:00,21275,21280,21235,21240,110
25/02/2010,12:50:00,21240,21245,21225,21240,64
25/02/2010,13:00:00,21235,21245,21225,21225,53
25/02/2010,13:10:00,21230,21235,21195,21200,182
25/02/2010,13:20:00,21200,21215,21155,21155,209
25/02/2010,13:30:00,21150,21185,21145,21180,205
25/02/2010,13:40:00,21180,21185,21140,21150,191
25/02/2010,13:50:00,21160,21190,21150,21170,83
25/02/2010,14:00:00,21180,21185,21160,21185,62
25/02/2010,14:10:00,21185,21185,21165,21170,57
25/02/2010,14:20:00,21160,21170,21130,21135,106
25/02/2010,14:30:00,21135,21135,21015,21020,996
25/02/2010,14:40:00,21020,21070,21020,21050,497
25/02/2010,14:50:00,21050,21070,20990,20995,401
25/02/2010,15:00:00,21000,21025,20860,20925,1014
25/02/2010,15:10:00,20930,20940,20885,20925,357
25/02/2010,15:20:00,20930,20945,20845,20865,445
25/02/2010,15:30:00,20860,20885,20810,20875,682
25/02/2010,15:40:00,20870,20880,20800,20840,607
25/02/2010,15:50:00,20840,20875,20825,20840,379
25/02/2010,16:00:00,20830,20875,20775,20840,650
25/02/2010,16:10:00,20835,20885,20825,20860,494
25/02/2010,16:20:00,20875,20905,20840,20890,627
25/02/2010,16:30:00,20890,20925,20875,20885,425
25/02/2010,16:40:00,20885,20905,20855,20890,469
25/02/2010,16:50:00,20895,20920,20885,20890,258
25/02/2010,17:00:00,20885,20895,20860,20885,637
25/02/2010,17:10:00,20890,20900,20830,20840,443
25/02/2010,17:20:00,20840,20860,20805,20845,612
25/02/2010,17:30:00,20840,20870,20820,20850,629
26/02/2010,09:00:00,21015,21080,21015,21050,959
26/02/2010,09:10:00,21040,21045,20985,21035,535
26/02/2010,09:20:00,21030,21055,20985,20990,360
26/02/2010,09:30:00,20995,21035,20995,21030,248
26/02/2010,09:40:00,21035,21050,21020,21030,165
26/02/2010,09:50:00,21030,21040,21000,21020,297
26/02/2010,10:00:00,21025,21065,21005,21060,340
26/02/2010,10:10:00,21060,21060,20985,21000,295
26/02/2010,10:20:00,21000,21035,20990,21025,166
26/02/2010,10:30:00,21030,21060,21025,21050,356
26/02/2010,10:40:00,21050,21050,21015,21035,276
26/02/2010,10:50:00,21035,21045,21015,21020,91
26/02/2010,11:00:00,21020,21040,21010,21025,113
26/02/2010,11:10:00,21025,21040,21015,21015,102
26/02/2010,11:20:00,21015,21070,21010,21060,222
26/02/2010,11:30:00,21060,21075,21055,21070,139
26/02/2010,11:40:00,21065,21095,21055,21060,301
26/02/2010,11:50:00,21060,21085,21055,21065,98
26/02/2010,12:00:00,21065,21070,21030,21040,121
26/02/2010,12:10:00,21035,21040,21005,21015,83
26/02/2010,12:20:00,21020,21020,20985,20990,127
26/02/2010,12:30:00,20990,20995,20925,20945,381
26/02/2010,12:40:00,20945,20970,20930,20960,125
26/02/2010,12:50:00,20955,20990,20950,20985,90
26/02/2010,13:00:00,20985,20990,20970,20970,78
26/02/2010,13:10:00,20970,21030,20970,21005,152
26/02/2010,13:20:00,21000,21010,20960,20980,230
26/02/2010,13:30:00,20975,20990,20935,20940,128
26/02/2010,13:40:00,20935,20955,20925,20955,155
26/02/2010,13:50:00,20940,20960,20935,20955,95
26/02/2010,14:00:00,20955,20955,20925,20930,120
26/02/2010,14:10:00,20940,20990,20935,20955,191
26/02/2010,14:20:00,20960,20995,20950,20995,87
26/02/2010,14:30:00,20990,21025,20895,20930,532
26/02/2010,14:40:00,20930,20975,20920,20960,208
26/02/2010,14:50:00,20955,21000,20950,20985,209
26/02/2010,15:00:00,20980,20985,20965,20975,87
26/02/2010,15:10:00,20980,21005,20980,20985,98
26/02/2010,15:20:00,20990,20990,20965,20975,89
26/02/2010,15:30:00,20980,21005,20925,20940,381
26/02/2010,15:40:00,20935,20980,20880,20980,646
26/02/2010,15:50:00,20980,20995,20940,20940,305
26/02/2010,16:00:00,20940,20955,20800,20860,1005
26/02/2010,16:10:00,20860,20940,20855,20930,616
26/02/2010,16:20:00,20925,20960,20915,20945,333
26/02/2010,16:30:00,20950,21115,20950,21080,1061
26/02/2010,16:40:00,21080,21110,21040,21050,519
26/02/2010,16:50:00,21045,21060,21025,21035,259
26/02/2010,17:00:00,21040,21045,21020,21035,196
26/02/2010,17:10:00,21030,21075,21025,21060,442
26/02/2010,17:20:00,21060,21100,21045,21065,1284
26/02/2010,17:30:00,21070,21130,21055,21110,587
01/03/2010,09:00:00,21275,21350,21205,21315,971
01/03/2010,09:10:00,21310,21340,21275,21285,350
01/03/2010,09:20:00,21290,21325,21270,21320,316
01/03/2010,09:30:00,21320,21330,21275,21275,244
01/03/2010,09:40:00,21270,21280,21255,21265,132
01/03/2010,09:50:00,21275,21280,21255,21270,147
01/03/2010,10:00:00,21270,21280,21265,21280,109
01/03/2010,10:10:00,21280,21280,21245,21245,158
01/03/2010,10:20:00,21245,21245,21180,21200,347
01/03/2010,10:30:00,21200,21200,21160,21175,251
01/03/2010,10:40:00,21175,21240,21175,21240,204
01/03/2010,10:50:00,21235,21245,21225,21225,119
01/03/2010,11:00:00,21225,21245,21215,21240,89
01/03/2010,11:10:00,21245,21260,21230,21230,161
01/03/2010,11:20:00,21225,21225,21185,21195,182
01/03/2010,11:30:00,21200,21210,21185,21200,164
01/03/2010,11:40:00,21205,21230,21200,21230,72
01/03/2010,11:50:00,21235,21240,21140,21145,311
01/03/2010,12:00:00,21140,21155,21120,21140,298
01/03/2010,12:10:00,21140,21160,21130,21150,123
01/03/2010,12:20:00,21145,21145,21110,21130,214
01/03/2010,12:30:00,21125,21130,21080,21080,259
01/03/2010,12:40:00,21075,21080,21015,21030,429
01/03/2010,12:50:00,21030,21080,21015,21065,250
01/03/2010,13:00:00,21065,21090,21055,21075,131
01/03/2010,13:10:00,21075,21075,21030,21045,182
01/03/2010,13:20:00,21055,21060,21045,21055,65
01/03/2010,13:30:00,21060,21105,21050,21090,197
01/03/2010,13:40:00,21090,21100,21055,21055,129
01/03/2010,13:50:00,21060,21065,21020,21020,126
01/03/2010,14:00:00,21025,21080,21025,21070,196
01/03/2010,14:10:00,21075,21100,21055,21055,146
01/03/2010,14:20:00,21050,21090,21040,21080,188
01/03/2010,14:30:00,21080,21090,21050,21090,112
01/03/2010,14:40:00,21085,21130,21085,21120,212
01/03/2010,14:50:00,21125,21170,21120,21165,232
01/03/2010,15:00:00,21170,21175,21145,21145,150
01/03/2010,15:10:00,21145,21155,21145,21155,67
01/03/2010,15:20:00,21160,21175,21160,21170,122
01/03/2010,15:30:00,21175,21200,21155,21170,445
01/03/2010,15:40:00,21170,21200,21155,21160,253
01/03/2010,15:50:00,21165,21195,21125,21165,371
01/03/2010,16:00:00,21160,21260,21110,21245,1095
01/03/2010,16:10:00,21245,21295,21245,21280,825
01/03/2010,16:20:00,21275,21295,21230,21245,563
01/03/2010,16:30:00,21250,21265,21215,21255,488
01/03/2010,16:40:00,21250,21280,21250,21270,389
01/03/2010,16:50:00,21265,21315,21265,21295,503
01/03/2010,17:00:00,21290,21335,21280,21330,378
01/03/2010,17:10:00,21330,21345,21315,21315,415
01/03/2010,17:20:00,21315,21330,21305,21330,578
01/03/2010,17:30:00,21325,21370,21320,21365,411
02/03/2010,09:00:00,21290,21365,21290,21345,1032
02/03/2010,09:10:00,21345,21410,21340,21365,863
02/03/2010,09:20:00,21360,21375,21315,21360,577
02/03/2010,09:30:00,21360,21390,21340,21375,386
02/03/2010,09:40:00,21375,21385,21280,21300,482
02/03/2010,09:50:00,21300,21305,21250,21285,446
02/03/2010,10:00:00,21285,21330,21275,21315,315
02/03/2010,10:10:00,21315,21315,21285,21290,195
02/03/2010,10:20:00,21290,21300,21240,21290,449
02/03/2010,10:30:00,21295,21350,21285,21335,285
02/03/2010,10:40:00,21330,21385,21315,21345,469
02/03/2010,10:50:00,21340,21345,21320,21320,101
02/03/2010,11:00:00,21325,21360,21325,21350,97
02/03/2010,11:10:00,21350,21350,21320,21325,102
02/03/2010,11:20:00,21320,21330,21295,21310,116
02/03/2010,11:30:00,21310,21340,21300,21325,97
02/03/2010,11:40:00,21330,21340,21320,21330,87
02/03/2010,11:50:00,21335,21365,21325,21355,225
02/03/2010,12:00:00,21355,21375,21350,21360,90
02/03/2010,12:10:00,21360,21365,21345,21350,122
02/03/2010,12:20:00,21355,21375,21350,21370,139
02/03/2010,12:30:00,21370,21405,21370,21395,221
02/03/2010,12:40:00,21400,21465,21390,21445,500
02/03/2010,12:50:00,21445,21490,21445,21450,383
02/03/2010,13:00:00,21455,21455,21425,21440,135
02/03/2010,13:10:00,21450,21455,21435,21435,112
02/03/2010,13:20:00,21435,21455,21430,21455,92
02/03/2010,13:30:00,21450,21455,21430,21445,127
02/03/2010,13:40:00,21450,21460,21445,21455,103
02/03/2010,13:50:00,21460,21490,21460,21470,109
02/03/2010,14:00:00,21470,21485,21450,21455,74
02/03/2010,14:10:00,21450,21485,21450,21480,78
02/03/2010,14:20:00,21480,21510,21465,21485,247
02/03/2010,14:30:00,21490,21495,21480,21490,61
02/03/2010,14:40:00,21490,21525,21490,21505,161
02/03/2010,14:50:00,21505,21505,21460,21465,124
02/03/2010,15:00:00,21460,21480,21455,21460,94
02/03/2010,15:10:00,21460,21465,21455,21460,44
02/03/2010,15:20:00,21460,21460,21450,21460,140
02/03/2010,15:30:00,21455,21495,21445,21455,325
02/03/2010,15:40:00,21460,21475,21415,21425,383
02/03/2010,15:50:00,21430,21445,21390,21415,305
02/03/2010,16:00:00,21420,21450,21410,21415,212
02/03/2010,16:10:00,21415,21420,21310,21330,979
02/03/2010,16:20:00,21335,21355,21325,21335,281
02/03/2010,16:30:00,21335,21395,21330,21385,387
02/03/2010,16:40:00,21390,21405,21370,21395,263
02/03/2010,16:50:00,21390,21415,21375,21385,249
02/03/2010,17:00:00,21385,21390,21355,21380,301
02/03/2010,17:10:00,21375,21420,21370,21400,342
02/03/2010,17:20:00,21405,21445,21390,21435,549
02/03/2010,17:30:00,21435,21450,21405,21435,462
03/03/2010,09:00:00,21340,21415,21315,21415,692
03/03/2010,09:10:00,21420,21480,21415,21450,555
03/03/2010,09:20:00,21455,21480,21440,21450,286
03/03/2010,09:30:00,21455,21490,21420,21425,282
03/03/2010,09:40:00,21420,21430,21380,21390,251
03/03/2010,09:50:00,21390,21400,21350,21385,259
03/03/2010,10:00:00,21380,21420,21300,21315,430
03/03/2010,10:10:00,21315,21330,21270,21295,517
03/03/2010,10:20:00,21295,21375,21295,21350,346
03/03/2010,10:30:00,21350,21365,21330,21360,185
03/03/2010,10:40:00,21355,21365,21330,21340,147
03/03/2010,10:50:00,21335,21340,21315,21320,148
03/03/2010,11:00:00,21320,21350,21305,21320,195
03/03/2010,11:10:00,21325,21345,21320,21335,122
03/03/2010,11:20:00,21340,21385,21340,21345,259
03/03/2010,11:30:00,21345,21365,21340,21355,125
03/03/2010,11:40:00,21360,21360,21345,21360,64
03/03/2010,11:50:00,21360,21395,21355,21395,126
03/03/2010,12:00:00,21395,21415,21395,21400,212
03/03/2010,12:10:00,21405,21405,21380,21380,84
03/03/2010,12:20:00,21380,21415,21380,21415,100
03/03/2010,12:30:00,21420,21450,21410,21435,240
03/03/2010,12:40:00,21435,21455,21425,21445,109
03/03/2010,12:50:00,21440,21445,21415,21415,115
03/03/2010,13:00:00,21415,21430,21405,21415,117
03/03/2010,13:10:00,21410,21410,21375,21395,187
03/03/2010,13:20:00,21395,21400,21380,21395,74
03/03/2010,13:30:00,21390,21410,21375,21380,179
03/03/2010,13:40:00,21375,21405,21365,21395,196
03/03/2010,13:50:00,21395,21400,21385,21395,96
03/03/2010,14:00:00,21395,21410,21375,21380,153
03/03/2010,14:10:00,21380,21405,21340,21395,341
03/03/2010,14:20:00,21390,21445,21380,21435,192
03/03/2010,14:30:00,21440,21450,21415,21430,241
03/03/2010,14:40:00,21430,21445,21425,21435,120
03/03/2010,14:50:00,21430,21505,21425,21490,449
03/03/2010,15:00:00,21485,21535,21480,21505,595
03/03/2010,15:10:00,21505,21520,21490,21515,142
03/03/2010,15:20:00,21515,21525,21510,21520,187
03/03/2010,15:30:00,21525,21525,21485,21510,308
03/03/2010,15:40:00,21505,21590,21490,21580,658
03/03/2010,15:50:00,21580,21630,21575,21600,553
03/03/2010,16:00:00,21600,21680,21600,21650,854
03/03/2010,16:10:00,21650,21755,21645,21740,845
03/03/2010,16:20:00,21745,21765,21725,21735,491
03/03/2010,16:30:00,21730,21750,21700,21730,436
03/03/2010,16:40:00,21730,21740,21715,21740,295
03/03/2010,16:50:00,21740,21800,21730,21770,619
03/03/2010,17:00:00,21775,21775,21750,21760,434
03/03/2010,17:10:00,21760,21765,21740,21750,517
03/03/2010,17:20:00,21750,21765,21735,21735,642
03/03/2010,17:30:00,21740,21750,21710,21725,588
04/03/2010,09:00:00,21630,21635,21575,21615,860
04/03/2010,09:10:00,21615,21670,21615,21660,257
04/03/2010,09:20:00,21665,21705,21650,21675,409
04/03/2010,09:30:00,21675,21690,21635,21665,303
04/03/2010,09:40:00,21670,21740,21670,21720,427
04/03/2010,09:50:00,21720,21765,21720,21745,384
04/03/2010,10:00:00,21745,21755,21715,21730,250
04/03/2010,10:10:00,21730,21740,21695,21720,200
04/03/2010,10:20:00,21720,21735,21715,21730,132
04/03/2010,10:30:00,21735,21775,21725,21750,434
04/03/2010,10:40:00,21755,21765,21730,21760,153
04/03/2010,10:50:00,21755,21775,21750,21755,108
04/03/2010,11:00:00,21750,21810,21745,21790,324
04/03/2010,11:10:00,21795,21800,21770,21785,127
04/03/2010,11:20:00,21780,21785,21770,21775,102
04/03/2010,11:30:00,21775,21800,21770,21795,134
04/03/2010,11:40:00,21795,21820,21785,21815,172
04/03/2010,11:50:00,21815,21850,21805,21845,209
04/03/2010,12:00:00,21845,21845,21800,21825,203
04/03/2010,12:10:00,21825,21830,21770,21775,209
04/03/2010,12:20:00,21775,21795,21770,21785,141
04/03/2010,12:30:00,21785,21830,21780,21825,163
04/03/2010,12:40:00,21835,21885,21835,21850,473
04/03/2010,12:50:00,21850,21855,21815,21820,183
04/03/2010,13:00:00,21820,21835,21815,21825,123
04/03/2010,13:10:00,21830,21860,21825,21835,169
04/03/2010,13:20:00,21830,21835,21810,21820,81
04/03/2010,13:30:00,21820,21825,21810,21810,103
04/03/2010,13:40:00,21825,21840,21820,21840,47
04/03/2010,13:50:00,21840,21880,21840,21865,262
04/03/2010,14:00:00,21865,21870,21840,21845,141
04/03/2010,14:10:00,21845,21865,21835,21860,119
04/03/2010,14:20:00,21860,21860,21830,21840,115
04/03/2010,14:30:00,21840,21920,21840,21900,605
04/03/2010,14:40:00,21910,21945,21880,21910,384
04/03/2010,14:50:00,21900,21965,21895,21935,306
04/03/2010,15:00:00,21935,21935,21885,21900,281
04/03/2010,15:10:00,21895,21910,21870,21885,274
04/03/2010,15:20:00,21890,21905,21885,21895,86
04/03/2010,15:30:00,21895,21940,21885,21910,423
04/03/2010,15:40:00,21915,21960,21910,21925,277
04/03/2010,15:50:00,21925,21955,21920,21930,245
04/03/2010,16:00:00,21930,21945,21855,21860,573
04/03/2010,16:10:00,21860,21890,21820,21825,344
04/03/2010,16:20:00,21825,21845,21805,21815,478
04/03/2010,16:30:00,21820,21820,21725,21750,892
04/03/2010,16:40:00,21750,21800,21730,21800,362
04/03/2010,16:50:00,21800,21810,21770,21800,223
04/03/2010,17:00:00,21795,21850,21785,21850,240
04/03/2010,17:10:00,21850,21875,21835,21840,298
04/03/2010,17:20:00,21840,21875,21820,21835,562
04/03/2010,17:30:00,21840,21850,21820,21850,264
05/03/2010,09:00:00,21970,21975,21905,21955,985
05/03/2010,09:10:00,21950,21955,21870,21885,497
05/03/2010,09:20:00,21880,21900,21855,21860,632
05/03/2010,09:30:00,21855,21890,21830,21885,613
05/03/2010,09:40:00,21880,21900,21860,21875,578
05/03/2010,09:50:00,21875,21890,21835,21870,401
05/03/2010,10:00:00,21870,21890,21850,21890,189
05/03/2010,10:10:00,21890,21915,21890,21915,156
05/03/2010,10:20:00,21915,21940,21910,21920,213
05/03/2010,10:30:00,21920,21925,21910,21920,121
05/03/2010,10:40:00,21920,21940,21915,21930,146
05/03/2010,10:50:00,21935,21935,21920,21925,93
05/03/2010,11:00:00,21920,21955,21920,21945,158
05/03/2010,11:10:00,21955,21985,21950,21980,247
05/03/2010,11:20:00,21980,21980,21955,21965,157
05/03/2010,11:30:00,21965,21975,21965,21970,68
05/03/2010,11:40:00,21970,21980,21965,21975,113
05/03/2010,11:50:00,21965,22035,21965,22020,350
05/03/2010,12:00:00,22025,22035,22015,22015,109
05/03/2010,12:10:00,22010,22020,22005,22015,199
05/03/2010,12:20:00,22010,22040,22010,22030,250
05/03/2010,12:30:00,22030,22035,22000,22005,186
05/03/2010,12:40:00,22010,22015,22000,22010,74
05/03/2010,12:50:00,22010,22015,22005,22005,17
05/03/2010,13:00:00,22005,22015,22005,22010,42
05/03/2010,13:10:00,22010,22025,22010,22015,47
05/03/2010,13:20:00,22015,22035,22010,22020,72
05/03/2010,13:30:00,22025,22030,22010,22015,76
05/03/2010,13:40:00,22020,22030,22005,22005,48
05/03/2010,13:50:00,22005,22010,22000,22000,75
05/03/2010,14:00:00,22000,22005,21975,21985,151
05/03/2010,14:10:00,21985,21995,21975,21985,86
05/03/2010,14:20:00,21985,21990,21950,21985,198
05/03/2010,14:30:00,21985,22125,21985,22085,1132
05/03/2010,14:40:00,22090,22100,22065,22085,297
05/03/2010,14:50:00,22085,22100,22075,22080,333
05/03/2010,15:00:00,22080,22095,22075,22090,314
05/03/2010,15:10:00,22095,22095,22085,22095,94
05/03/2010,15:20:00,22090,22110,22085,22105,196
05/03/2010,15:30:00,22110,22110,22080,22090,341
05/03/2010,15:40:00,22095,22215,22080,22215,891
05/03/2010,15:50:00,22210,22240,22195,22200,568
05/03/2010,16:00:00,22205,22240,22185,22230,653
05/03/2010,16:10:00,22235,22265,22235,22235,486
05/03/2010,16:20:00,22235,22290,22230,22280,494
05/03/2010,16:30:00,22275,22285,22235,22240,570
05/03/2010,16:40:00,22240,22250,22225,22235,249
05/03/2010,16:50:00,22240,22240,22225,22235,198
05/03/2010,17:00:00,22230,22255,22225,22245,309
05/03/2010,17:10:00,22245,22295,22245,22285,403
05/03/2010,17:20:00,22280,22290,22265,22280,490
05/03/2010,17:30:00,22285,22290,22220,22225,612
08/03/2010,09:00:00,22350,22425,22350,22375,966
08/03/2010,09:10:00,22375,22395,22360,22380,398
08/03/2010,09:20:00,22380,22405,22370,22400,243
08/03/2010,09:30:00,22395,22400,22355,22375,307
08/03/2010,09:40:00,22375,22375,22325,22335,277
08/03/2010,09:50:00,22330,22380,22325,22350,254
08/03/2010,10:00:00,22350,22370,22350,22360,286
08/03/2010,10:10:00,22355,22395,22350,22385,159
08/03/2010,10:20:00,22390,22410,22385,22395,174
08/03/2010,10:30:00,22395,22425,22395,22395,284
08/03/2010,10:40:00,22390,22400,22380,22385,174
08/03/2010,10:50:00,22390,22395,22360,22370,151
08/03/2010,11:00:00,22365,22380,22365,22380,64
08/03/2010,11:10:00,22380,22410,22360,22400,145
08/03/2010,11:20:00,22395,22400,22385,22390,98
08/03/2010,11:30:00,22390,22400,22385,22395,89
08/03/2010,11:40:00,22400,22410,22395,22405,72
08/03/2010,11:50:00,22405,22420,22395,22415,270
08/03/2010,12:00:00,22415,22415,22385,22395,140
08/03/2010,12:10:00,22395,22400,22375,22375,177
08/03/2010,12:20:00,22375,22380,22370,22375,132
08/03/2010,12:30:00,22375,22380,22365,22375,58
08/03/2010,12:40:00,22375,22390,22365,22390,87
08/03/2010,12:50:00,22390,22395,22385,22390,51
08/03/2010,13:00:00,22385,22425,22375,22425,144
08/03/2010,13:10:00,22420,22425,22410,22415,77
08/03/2010,13:20:00,22420,22420,22405,22415,60
08/03/2010,13:30:00,22410,22420,22400,22415,105
08/03/2010,13:40:00,22410,22465,22410,22450,396
08/03/2010,13:50:00,22445,22450,22430,22435,104
08/03/2010,14:00:00,22435,22450,22420,22430,70
08/03/2010,14:10:00,22435,22445,22425,22430,106
08/03/2010,14:20:00,22430,22430,22380,22390,219
08/03/2010,14:30:00,22395,22405,22375,22375,207
08/03/2010,14:40:00,22370,22380,22360,22365,81
08/03/2010,14:50:00,22370,22385,22360,22380,107
08/03/2010,15:00:00,22385,22415,22385,22405,124
08/03/2010,15:10:00,22405,22420,22400,22415,70
08/03/2010,15:20:00,22415,22430,22415,22425,75
08/03/2010,15:30:00,22430,22445,22420,22425,241
08/03/2010,15:40:00,22430,22450,22410,22415,268
08/03/2010,15:50:00,22410,22430,22395,22400,147
08/03/2010,16:00:00,22405,22435,22395,22420,179
08/03/2010,16:10:00,22415,22445,22405,22440,151
08/03/2010,16:20:00,22440,22440,22415,22420,134
08/03/2010,16:30:00,22425,22430,22380,22405,304
08/03/2010,16:40:00,22405,22425,22385,22420,237
08/03/2010,16:50:00,22415,22435,22410,22415,179
08/03/2010,17:00:00,22415,22435,22415,22430,308
08/03/2010,17:10:00,22425,22430,22380,22390,407
08/03/2010,17:20:00,22390,22415,22385,22385,367
08/03/2010,17:30:00,22395,22435,22375,22435,313
09/03/2010,09:00:00,22415,22445,22400,22415,601
09/03/2010,09:10:00,22415,22430,22405,22410,252
09/03/2010,09:20:00,22410,22440,22405,22415,309
09/03/2010,09:30:00,22415,22425,22400,22400,433
09/03/2010,09:40:00,22405,22405,22365,22370,546
09/03/2010,09:50:00,22365,22370,22300,22305,327
09/03/2010,10:00:00,22305,22315,22285,22300,452
09/03/2010,10:10:00,22305,22340,22295,22315,364
09/03/2010,10:20:00,22320,22320,22270,22295,381
09/03/2010,10:30:00,22295,22315,22255,22260,444
09/03/2010,10:40:00,22260,22265,22235,22250,279
09/03/2010,10:50:00,22255,22260,22230,22235,197
09/03/2010,11:00:00,22225,22235,22215,22235,239
09/03/2010,11:10:00,22240,22265,22240,22260,160
09/03/2010,11:20:00,22260,22300,22255,22255,239
09/03/2010,11:30:00,22255,22270,22240,22265,250
09/03/2010,11:40:00,22265,22265,22230,22240,127
09/03/2010,11:50:00,22240,22245,22225,22230,139
09/03/2010,12:00:00,22235,22250,22225,22235,191
09/03/2010,12:10:00,22235,22235,22225,22235,96
09/03/2010,12:20:00,22240,22240,22225,22235,113
09/03/2010,12:30:00,22235,22240,22185,22205,349
09/03/2010,12:40:00,22200,22205,22195,22205,88
09/03/2010,12:50:00,22205,22205,22185,22205,139
09/03/2010,13:00:00,22205,22220,22200,22215,100
09/03/2010,13:10:00,22215,22230,22205,22215,74
09/03/2010,13:20:00,22225,22225,22210,22215,32
09/03/2010,13:30:00,22215,22245,22215,22240,150
09/03/2010,13:40:00,22240,22270,22235,22265,125
09/03/2010,13:50:00,22260,22270,22235,22235,94
09/03/2010,14:00:00,22235,22245,22230,22240,66
09/03/2010,14:10:00,22245,22250,22230,22240,92
09/03/2010,14:20:00,22235,22240,22205,22205,93
09/03/2010,14:30:00,22205,22215,22190,22205,143
09/03/2010,14:40:00,22210,22220,22200,22220,92
09/03/2010,14:50:00,22215,22235,22215,22230,188
09/03/2010,15:00:00,22225,22225,22205,22210,97
09/03/2010,15:10:00,22210,22235,22210,22225,84
09/03/2010,15:20:00,22225,22250,22225,22250,111
09/03/2010,15:30:00,22250,22280,22240,22260,277
09/03/2010,15:40:00,22265,22285,22255,22285,151
09/03/2010,15:50:00,22285,22315,22280,22290,372
09/03/2010,16:00:00,22285,22350,22275,22325,429
09/03/2010,16:10:00,22335,22365,22325,22350,364
09/03/2010,16:20:00,22355,22370,22320,22325,382
09/03/2010,16:30:00,22325,22340,22310,22315,361
09/03/2010,16:40:00,22315,22360,22310,22345,314
09/03/2010,16:50:00,22350,22410,22345,22400,489
09/03/2010,17:00:00,22400,22415,22345,22355,420
09/03/2010,17:10:00,22360,22370,22350,22365,243
09/03/2010,17:20:00,22370,22395,22350,22350,675
09/03/2010,17:30:00,22350,22375,22340,22360,398
10/03/2010,09:00:00,22360,22380,22305,22320,551
10/03/2010,09:10:00,22315,22325,22280,22320,325
10/03/2010,09:20:00,22325,22430,22325,22385,647
10/03/2010,09:30:00,22380,22380,22330,22370,243
10/03/2010,09:40:00,22375,22410,22370,22380,226
10/03/2010,09:50:00,22380,22405,22360,22370,225
10/03/2010,10:00:00,22365,22420,22365,22420,132
10/03/2010,10:10:00,22425,22475,22420,22445,527
10/03/2010,10:20:00,22450,22495,22445,22480,375
10/03/2010,10:30:00,22475,22490,22450,22470,258
10/03/2010,10:40:00,22470,22470,22440,22460,146
10/03/2010,10:50:00,22460,22460,22430,22435,100
10/03/2010,11:00:00,22435,22440,22415,22440,118
10/03/2010,11:10:00,22435,22450,22420,22420,142
10/03/2010,11:20:00,22420,22440,22410,22440,136
10/03/2010,11:30:00,22440,22445,22430,22435,105
10/03/2010,11:40:00,22435,22440,22435,22435,45
10/03/2010,11:50:00,22430,22450,22430,22440,58
10/03/2010,12:00:00,22445,22450,22425,22430,106
10/03/2010,12:10:00,22425,22425,22385,22390,181
10/03/2010,12:20:00,22390,22390,22360,22385,156
10/03/2010,12:30:00,22390,22420,22390,22410,175
10/03/2010,12:40:00,22410,22425,22405,22415,72
10/03/2010,12:50:00,22415,22415,22400,22410,50
10/03/2010,13:00:00,22415,22420,22390,22410,101
10/03/2010,13:10:00,22410,22420,22390,22410,96
10/03/2010,13:20:00,22405,22415,22390,22395,91
10/03/2010,13:30:00,22395,22410,22390,22405,51
10/03/2010,13:40:00,22400,22420,22400,22405,52
10/03/2010,13:50:00,22405,22415,22405,22405,32
10/03/2010,14:00:00,22405,22415,22395,22410,75
10/03/2010,14:10:00,22410,22440,22410,22435,156
10/03/2010,14:20:00,22435,22440,22425,22435,47
10/03/2010,14:30:00,22440,22440,22410,22415,61
10/03/2010,14:40:00,22420,22430,22415,22415,362
10/03/2010,14:50:00,22415,22425,22410,22420,34
10/03/2010,15:00:00,22420,22425,22390,22400,131
10/03/2010,15:10:00,22400,22405,22385,22400,107
10/03/2010,15:20:00,22400,22420,22395,22405,125
10/03/2010,15:30:00,22405,22455,22405,22450,249
10/03/2010,15:40:00,22450,22485,22440,22480,584
10/03/2010,15:50:00,22475,22485,22440,22460,323
10/03/2010,16:00:00,22460,22495,22460,22490,260
10/03/2010,16:10:00,22490,22565,22490,22535,924
10/03/2010,16:20:00,22530,22545,22520,22540,193
10/03/2010,16:30:00,22545,22610,22545,22605,664
10/03/2010,16:40:00,22605,22605,22570,22580,249
10/03/2010,16:50:00,22585,22625,22585,22605,307
10/03/2010,17:00:00,22610,22660,22610,22655,490
10/03/2010,17:10:00,22650,22655,22625,22630,419
10/03/2010,17:20:00,22625,22650,22610,22625,566
10/03/2010,17:30:00,22630,22655,22605,22625,446
11/03/2010,09:00:00,22550,22605,22530,22595,1066
11/03/2010,09:10:00,22595,22620,22585,22610,280
11/03/2010,09:20:00,22610,22620,22565,22570,273
11/03/2010,09:30:00,22570,22570,22520,22545,352
11/03/2010,09:40:00,22550,22565,22525,22555,267
11/03/2010,09:50:00,22555,22610,22550,22590,315
11/03/2010,10:00:00,22590,22600,22555,22580,193
11/03/2010,10:10:00,22585,22595,22565,22590,122
11/03/2010,10:20:00,22590,22645,22590,22640,267
11/03/2010,10:30:00,22645,22670,22635,22640,240
11/03/2010,10:40:00,22650,22690,22645,22670,402
11/03/2010,10:50:00,22665,22680,22650,22660,183
11/03/2010,11:00:00,22655,22660,22635,22650,181
11/03/2010,11:10:00,22650,22660,22635,22645,117
11/03/2010,11:20:00,22645,22645,22620,22620,89
11/03/2010,11:30:00,22630,22645,22620,22635,88
11/03/2010,11:40:00,22635,22635,22610,22615,104
11/03/2010,11:50:00,22620,22625,22605,22615,56
11/03/2010,12:00:00,22610,22635,22600,22630,128
11/03/2010,12:10:00,22630,22655,22620,22640,154
11/03/2010,12:20:00,22645,22650,22625,22630,78
11/03/2010,12:30:00,22625,22625,22610,22620,57
11/03/2010,12:40:00,22620,22625,22580,22595,112
11/03/2010,12:50:00,22595,22595,22560,22575,643
11/03/2010,13:00:00,22570,22600,22570,22585,463
11/03/2010,13:10:00,22585,22600,22575,22600,65
11/03/2010,13:20:00,22595,22595,22575,22580,104
11/03/2010,13:30:00,22575,22580,22570,22575,77
11/03/2010,13:40:00,22580,22605,22580,22585,109
11/03/2010,13:50:00,22595,22600,22585,22595,76
11/03/2010,14:00:00,22590,22590,22575,22580,33
11/03/2010,14:10:00,22580,22580,22565,22575,103
11/03/2010,14:20:00,22570,22585,22560,22575,103
11/03/2010,14:30:00,22575,22575,22490,22520,586
11/03/2010,14:40:00,22515,22515,22470,22495,732
11/03/2010,14:50:00,22495,22525,22485,22525,227
11/03/2010,15:00:00,22520,22540,22505,22530,139
11/03/2010,15:10:00,22525,22550,22525,22545,222
11/03/2010,15:20:00,22540,22570,22540,22550,152
11/03/2010,15:30:00,22550,22565,22510,22510,266
11/03/2010,15:40:00,22510,22540,22490,22495,177
11/03/2010,15:50:00,22490,22500,22465,22490,339
11/03/2010,16:00:00,22495,22545,22485,22530,395
11/03/2010,16:10:00,22530,22535,22475,22490,321
11/03/2010,16:20:00,22500,22510,22475,22500,421
11/03/2010,16:30:00,22510,22560,22505,22555,313
11/03/2010,16:40:00,22555,22580,22555,22580,329
11/03/2010,16:50:00,22580,22600,22565,22570,243
11/03/2010,17:00:00,22570,22595,22545,22560,362
11/03/2010,17:10:00,22560,22575,22550,22565,166
11/03/2010,17:20:00,22565,22580,22535,22545,302
11/03/2010,17:30:00,22535,22565,22500,22500,316
12/03/2010,09:00:00,22610,22625,22555,22620,585
12/03/2010,09:10:00,22615,22625,22555,22570,404
12/03/2010,09:20:00,22570,22590,22565,22575,205
12/03/2010,09:30:00,22575,22595,22555,22560,312
12/03/2010,09:40:00,22560,22570,22545,22560,198
12/03/2010,09:50:00,22560,22585,22555,22570,192
12/03/2010,10:00:00,22575,22575,22545,22560,136
12/03/2010,10:10:00,22560,22580,22555,22575,72
12/03/2010,10:20:00,22585,22615,22580,22590,408
12/03/2010,10:30:00,22590,22595,22565,22585,329
12/03/2010,10:40:00,22585,22640,22575,22630,336
12/03/2010,10:50:00,22640,22660,22625,22650,355
12/03/2010,11:00:00,22655,22695,22645,22685,523
12/03/2010,11:10:00,22685,22700,22665,22675,299
12/03/2010,11:20:00,22675,22705,22665,22705,282
12/03/2010,11:30:00,22705,22705,22680,22680,187
12/03/2010,11:40:00,22680,22685,22665,22665,87
12/03/2010,11:50:00,22665,22700,22665,22685,93
12/03/2010,12:00:00,22685,22690,22650,22665,167
12/03/2010,12:10:00,22670,22690,22665,22690,66
12/03/2010,12:20:00,22695,22700,22685,22690,91
12/03/2010,12:30:00,22685,22695,22675,22675,166
12/03/2010,12:40:00,22675,22690,22670,22670,47
12/03/2010,12:50:00,22670,22680,22665,22675,29
12/03/2010,13:00:00,22675,22690,22675,22685,56
12/03/2010,13:10:00,22685,22700,22685,22690,1082
12/03/2010,13:20:00,22685,22690,22680,22690,52
12/03/2010,13:30:00,22690,22690,22675,22680,95
12/03/2010,13:40:00,22680,22690,22675,22680,70
12/03/2010,13:50:00,22680,22685,22675,22680,54
12/03/2010,14:00:00,22685,22690,22675,22685,144
12/03/2010,14:10:00,22685,22700,22680,22685,104
12/03/2010,14:20:00,22680,22685,22650,22685,181
12/03/2010,14:30:00,22690,22765,22690,22755,690
12/03/2010,14:40:00,22755,22755,22725,22730,167
12/03/2010,14:50:00,22730,22735,22720,22735,70
12/03/2010,15:00:00,22730,22730,22695,22705,632
12/03/2010,15:10:00,22705,22715,22700,22710,80
12/03/2010,15:20:00,22710,22715,22705,22710,63
12/03/2010,15:30:00,22705,22710,22635,22655,492
12/03/2010,15:40:00,22650,22670,22625,22660,316
12/03/2010,15:50:00,22660,22690,22625,22650,460
12/03/2010,16:00:00,22645,22645,22525,22560,1095
12/03/2010,16:10:00,22560,22575,22530,22545,349
12/03/2010,16:20:00,22545,22580,22525,22580,315
12/03/2010,16:30:00,22585,22605,22555,22600,341
12/03/2010,16:40:00,22605,22605,22550,22550,206
12/03/2010,16:50:00,22555,22585,22550,22565,145
12/03/2010,17:00:00,22565,22570,22520,22520,287
12/03/2010,17:10:00,22520,22555,22520,22540,285
12/03/2010,17:20:00,22545,22570,22540,22570,336
12/03/2010,17:30:00,22565,22590,22525,22575,481
15/03/2010,09:00:00,22540,22575,22505,22555,920
15/03/2010,09:10:00,22555,22555,22505,22530,261
15/03/2010,09:20:00,22535,22535,22460,22465,367
15/03/2010,09:30:00,22465,22550,22460,22530,445
15/03/2010,09:40:00,22530,22590,22515,22550,510
15/03/2010,09:50:00,22550,22555,22535,22545,216
15/03/2010,10:00:00,22545,22560,22495,22495,369
15/03/2010,10:10:00,22495,22505,22475,22500,184
15/03/2010,10:20:00,22495,22515,22485,22490,196
15/03/2010,10:30:00,22495,22510,22480,22490,377
15/03/2010,10:40:00,22495,22510,22475,22490,170
15/03/2010,10:50:00,22485,22505,22480,22500,132
15/03/2010,11:00:00,22495,22500,22485,22500,418
15/03/2010,11:10:00,22500,22515,22500,22515,78
15/03/2010,11:20:00,22515,22530,22510,22515,809
15/03/2010,11:30:00,22520,22535,22515,22520,131
15/03/2010,11:40:00,22525,22525,22495,22510,106
15/03/2010,11:50:00,22505,22505,22485,22490,171
15/03/2010,12:00:00,22490,22505,22485,22505,69
15/03/2010,12:10:00,22505,22510,22490,22510,49
15/03/2010,12:20:00,22510,22530,22510,22530,73
15/03/2010,12:30:00,22530,22535,22515,22530,95
15/03/2010,12:40:00,22530,22540,22525,22535,99
15/03/2010,12:50:00,22535,22535,22530,22530,58
15/03/2010,13:00:00,22535,22540,22525,22530,340
15/03/2010,13:10:00,22530,22535,22520,22530,1421
15/03/2010,13:20:00,22525,22540,22525,22535,116
15/03/2010,13:30:00,22540,22555,22540,22545,170
15/03/2010,13:40:00,22545,22545,22530,22535,72
15/03/2010,13:50:00,22530,22540,22520,22525,73
15/03/2010,14:00:00,22530,22540,22530,22540,23
15/03/2010,14:10:00,22540,22540,22515,22525,694
15/03/2010,14:20:00,22520,22525,22505,22510,110
15/03/2010,14:30:00,22510,22525,22500,22510,224
15/03/2010,14:40:00,22510,22565,22505,22555,537
15/03/2010,14:50:00,22560,22575,22505,22505,268
15/03/2010,15:00:00,22505,22530,22485,22520,306
15/03/2010,15:10:00,22520,22530,22490,22525,267
15/03/2010,15:20:00,22525,22550,22510,22525,145
15/03/2010,15:30:00,22530,22530,22505,22520,444
15/03/2010,15:40:00,22520,22525,22495,22500,239
15/03/2010,15:50:00,22495,22510,22485,22500,238
15/03/2010,16:00:00,22505,22510,22430,22445,703
15/03/2010,16:10:00,22440,22450,22385,22405,787
15/03/2010,16:20:00,22405,22430,22375,22425,618
15/03/2010,16:30:00,22425,22425,22390,22415,270
15/03/2010,16:40:00,22420,22435,22405,22425,165
15/03/2010,16:50:00,22425,22435,22405,22435,204
15/03/2010,17:00:00,22430,22435,22390,22410,251
15/03/2010,17:10:00,22410,22420,22365,22390,362
15/03/2010,17:20:00,22390,22405,22370,22385,656
15/03/2010,17:30:00,22385,22420,22380,22415,413
16/03/2010,09:00:00,22445,22500,22430,22455,959
16/03/2010,09:10:00,22460,22470,22445,22465,421
16/03/2010,09:20:00,22465,22490,22465,22475,702
16/03/2010,09:30:00,22475,22480,22430,22435,321
16/03/2010,09:40:00,22440,22460,22435,22450,237
16/03/2010,09:50:00,22450,22460,22445,22455,546
16/03/2010,10:00:00,22455,22485,22450,22480,344
16/03/2010,10:10:00,22485,22495,22475,22475,416
16/03/2010,10:20:00,22475,22480,22455,22455,167
16/03/2010,10:30:00,22455,22485,22450,22460,149
16/03/2010,10:40:00,22460,22540,22460,22530,520
16/03/2010,10:50:00,22530,22550,22520,22535,746
16/03/2010,11:00:00,22530,22550,22510,22515,341
16/03/2010,11:10:00,22515,22550,22515,22545,940
16/03/2010,11:20:00,22550,22560,22520,22520,201
16/03/2010,11:30:00,22525,22555,22510,22550,227
16/03/2010,11:40:00,22550,22555,22540,22540,182
16/03/2010,11:50:00,22545,22550,22535,22540,143
16/03/2010,12:00:00,22545,22545,22525,22530,180
16/03/2010,12:10:00,22530,22530,22515,22525,359
16/03/2010,12:20:00,22525,22535,22520,22530,123
16/03/2010,12:30:00,22535,22540,22525,22525,150
16/03/2010,12:40:00,22525,22530,22515,22515,50
16/03/2010,12:50:00,22515,22515,22495,22510,104
16/03/2010,13:00:00,22515,22550,22515,22550,2473
16/03/2010,13:10:00,22550,22550,22535,22535,945
16/03/2010,13:20:00,22535,22550,22515,22520,968
16/03/2010,13:30:00,22520,22560,22520,22550,629
16/03/2010,13:40:00,22545,22550,22540,22550,393
16/03/2010,13:50:00,22545,22585,22540,22580,255
16/03/2010,14:00:00,22580,22595,22575,22585,410
16/03/2010,14:10:00,22590,22640,22590,22610,553
16/03/2010,14:20:00,22615,22625,22615,22620,64
16/03/2010,14:30:00,22625,22625,22580,22595,349
16/03/2010,14:40:00,22590,22590,22560,22565,260
16/03/2010,14:50:00,22560,22595,22530,22590,435
16/03/2010,15:00:00,22590,22610,22580,22585,259
16/03/2010,15:10:00,22585,22595,22560,22565,158
16/03/2010,15:20:00,22555,22585,22545,22570,225
16/03/2010,15:30:00,22575,22585,22540,22550,402
16/03/2010,15:40:00,22550,22580,22535,22560,368
16/03/2010,15:50:00,22560,22645,22555,22635,415
16/03/2010,16:00:00,22635,22670,22635,22635,757
16/03/2010,16:10:00,22640,22675,22630,22670,272
16/03/2010,16:20:00,22670,22680,22650,22665,252
16/03/2010,16:30:00,22670,22685,22640,22655,455
16/03/2010,16:40:00,22660,22675,22650,22660,352
16/03/2010,16:50:00,22655,22660,22640,22645,168
16/03/2010,17:00:00,22645,22650,22615,22630,345
16/03/2010,17:10:00,22630,22650,22625,22625,582
16/03/2010,17:20:00,22625,22640,22600,22615,949
16/03/2010,17:30:00,22620,22620,22545,22565,684
17/03/2010,09:00:00,22735,22865,22735,22780,2542
17/03/2010,09:10:00,22780,22795,22765,22790,2828
17/03/2010,09:20:00,22785,22795,22760,22795,1493
17/03/2010,09:30:00,22790,22830,22785,22820,714
17/03/2010,09:40:00,22820,22840,22815,22825,737
17/03/2010,09:50:00,22825,22830,22805,22820,943
17/03/2010,10:00:00,22820,22820,22785,22795,790
17/03/2010,10:10:00,22795,22820,22795,22815,453
17/03/2010,10:20:00,22815,22820,22805,22810,1025
17/03/2010,10:30:00,22810,22815,22800,22805,280
17/03/2010,10:40:00,22805,22825,22805,22820,448
17/03/2010,10:50:00,22820,22880,22820,22870,1012
17/03/2010,11:00:00,22870,22885,22855,22870,559
17/03/2010,11:10:00,22875,22910,22870,22890,925
17/03/2010,11:20:00,22890,22905,22880,22880,384
17/03/2010,11:30:00,22885,22920,22885,22910,418
17/03/2010,11:40:00,22910,22940,22910,22925,317
17/03/2010,11:50:00,22920,22925,22895,22900,899
17/03/2010,12:00:00,22900,22900,22880,22885,342
17/03/2010,12:10:00,22895,22895,22870,22885,850
17/03/2010,12:20:00,22880,22885,22875,22875,300
17/03/2010,12:30:00,22880,22885,22875,22875,87
17/03/2010,12:40:00,22875,22880,22870,22875,71
17/03/2010,12:50:00,22875,22885,22865,22865,1765
17/03/2010,13:00:00,22875,22900,22865,22895,108
17/03/2010,13:10:00,22890,22890,22870,22875,80
17/03/2010,13:20:00,22875,22885,22870,22885,288
17/03/2010,13:30:00,22885,22900,22880,22895,65
17/03/2010,13:40:00,22895,22915,22895,22900,110
17/03/2010,13:50:00,22900,22910,22900,22905,458
17/03/2010,14:00:00,22910,22920,22905,22915,71
17/03/2010,14:10:00,22915,22925,22900,22905,208
17/03/2010,14:20:00,22905,22910,22895,22910,173
17/03/2010,14:30:00,22910,22915,22890,22900,256
17/03/2010,14:40:00,22905,22915,22900,22900,183
17/03/2010,14:50:00,22900,22925,22890,22925,342
17/03/2010,15:00:00,22920,22930,22895,22905,213
17/03/2010,15:10:00,22905,22910,22875,22905,679
17/03/2010,15:20:00,22905,22915,22885,22890,356
17/03/2010,15:30:00,22885,22895,22865,22880,197
17/03/2010,15:40:00,22880,22900,22880,22890,298
17/03/2010,15:50:00,22890,22905,22885,22895,2253
17/03/2010,16:00:00,22895,22905,22875,22885,147
17/03/2010,16:10:00,22885,22905,22880,22900,322
17/03/2010,16:20:00,22900,22935,22900,22920,894
17/03/2010,16:30:00,22925,22935,22910,22910,288
17/03/2010,16:40:00,22910,22935,22910,22920,139
17/03/2010,16:50:00,22920,22920,22895,22900,166
17/03/2010,17:00:00,22900,22910,22890,22910,208
17/03/2010,17:10:00,22905,22915,22895,22905,318
17/03/2010,17:20:00,22900,22920,22890,22900,553
17/03/2010,17:30:00,22900,22920,22870,22910,569
18/03/2010,09:00:00,22830,22875,22795,22860,1159
18/03/2010,09:10:00,22860,22890,22850,22855,390
18/03/2010,09:20:00,22855,22890,22850,22870,322
18/03/2010,09:30:00,22870,22900,22855,22875,466
18/03/2010,09:40:00,22875,22890,22855,22885,505
18/03/2010,09:50:00,22880,22885,22855,22855,685
18/03/2010,10:00:00,22855,22860,22810,22840,647
18/03/2010,10:10:00,22845,22845,22805,22820,237
18/03/2010,10:20:00,22825,22840,22810,22830,434
18/03/2010,10:30:00,22835,22845,22815,22825,250
18/03/2010,10:40:00,22820,22840,22815,22840,278
18/03/2010,10:50:00,22835,22885,22835,22865,390
18/03/2010,11:00:00,22875,22875,22860,22865,151
18/03/2010,11:10:00,22870,22885,22865,22870,5221
18/03/2010,11:20:00,22870,22885,22855,22855,4146
18/03/2010,11:30:00,22860,22880,22860,22880,82
18/03/2010,11:40:00,22875,22880,22875,22880,38
18/03/2010,11:50:00,22880,22885,22870,22880,219
18/03/2010,12:00:00,22880,22900,22880,22885,152
18/03/2010,12:10:00,22885,22895,22880,22885,227
18/03/2010,12:20:00,22885,22920,22885,22920,132
18/03/2010,12:30:00,22920,22930,22910,22910,146
18/03/2010,12:40:00,22910,22925,22905,22910,260
18/03/2010,12:50:00,22910,22910,22895,22910,125
18/03/2010,13:00:00,22910,22925,22910,22920,63
18/03/2010,13:10:00,22920,22920,22910,22920,144
18/03/2010,13:20:00,22920,22930,22920,22930,55
18/03/2010,13:30:00,22920,22960,22905,22935,285
18/03/2010,13:40:00,22935,22935,22925,22930,60
18/03/2010,13:50:00,22935,22935,22915,22920,86
18/03/2010,14:00:00,22915,22925,22915,22920,73
18/03/2010,14:10:00,22920,22935,22920,22935,93
18/03/2010,14:20:00,22935,22950,22935,22950,107
18/03/2010,14:30:00,22940,22960,22925,22930,200
18/03/2010,14:40:00,22930,22940,22910,22925,187
18/03/2010,14:50:00,22920,22930,22905,22925,239
18/03/2010,15:00:00,22925,22955,22880,22885,310
18/03/2010,15:10:00,22885,22890,22855,22870,209
18/03/2010,15:20:00,22875,22885,22865,22865,163
18/03/2010,15:30:00,22865,22890,22825,22830,259
18/03/2010,15:40:00,22830,22830,22805,22820,233
18/03/2010,15:50:00,22815,22840,22810,22835,194
18/03/2010,16:00:00,22840,22840,22820,22830,249
18/03/2010,16:10:00,22835,22860,22825,22850,332
18/03/2010,16:20:00,22845,22860,22845,22855,658
18/03/2010,16:30:00,22855,22860,22830,22830,181
18/03/2010,16:40:00,22825,22830,22740,22770,569
18/03/2010,16:50:00,22775,22780,22765,22765,175
18/03/2010,17:00:00,22765,22765,22725,22760,313
18/03/2010,17:10:00,22755,22780,22750,22775,473
18/03/2010,17:20:00,22780,22795,22765,22785,968
18/03/2010,17:30:00,22785,22800,22760,22765,512
19/03/2010,09:00:00,22875,22925,22875,22920,48