DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/02/2010,11:15:00,20950,20960,20930,20960,41
05/02/2010,11:18:00,20960,20970,20890,20920,385
05/02/2010,11:21:00,20920,20935,20880,20920,178
05/02/2010,11:24:00,20915,20925,20860,20875,168
05/02/2010,11:27:00,20880,20935,20880,20925,241
05/02/2010,11:30:00,20915,20930,20915,20925,92
05/02/2010,11:33:00,20920,20955,20915,20915,194
05/02/2010,11:36:00,20915,20925,20840,20875,182
05/02/2010,11:39:00,20870,20890,20860,20885,107
05/02/2010,11:42:00,20875,20880,20860,20870,98
05/02/2010,11:45:00,20880,20915,20875,20915,107
05/02/2010,11:48:00,20920,20920,20905,20910,45
05/02/2010,11:51:00,20915,20920,20885,20890,63
05/02/2010,11:54:00,20905,20905,20825,20840,217
05/02/2010,11:57:00,20840,20840,20795,20810,204
05/02/2010,12:00:00,20805,20820,20790,20815,173
05/02/2010,12:03:00,20815,20860,20815,20845,144
05/02/2010,12:06:00,20850,20880,20850,20870,80
05/02/2010,12:09:00,20870,20890,20865,20875,63
05/02/2010,12:12:00,20870,20895,20870,20885,83
05/02/2010,12:15:00,20880,20890,20855,20870,119
05/02/2010,12:18:00,20870,20890,20865,20875,73
05/02/2010,12:21:00,20870,20895,20870,20880,64
05/02/2010,12:24:00,20880,20890,20880,20880,41
05/02/2010,12:27:00,20880,20880,20865,20865,58
05/02/2010,12:30:00,20865,20875,20855,20865,45
05/02/2010,12:33:00,20865,20880,20860,20860,77
05/02/2010,12:36:00,20865,20865,20840,20840,54
05/02/2010,12:39:00,20845,20865,20845,20855,44
05/02/2010,12:42:00,20855,20870,20855,20855,49
05/02/2010,12:45:00,20855,20860,20845,20855,73
05/02/2010,12:48:00,20855,20875,20855,20875,33
05/02/2010,12:51:00,20875,20930,20875,20930,131
05/02/2010,12:54:00,20930,20945,20930,20935,72
05/02/2010,12:57:00,20930,20935,20920,20930,91
05/02/2010,13:00:00,20935,20935,20920,20925,53
05/02/2010,13:03:00,20925,20930,20910,20915,52
05/02/2010,13:06:00,20915,20915,20885,20895,90
05/02/2010,13:09:00,20895,20925,20880,20915,115
05/02/2010,13:12:00,20920,20935,20915,20935,70
05/02/2010,13:15:00,20930,20950,20930,20945,58
05/02/2010,13:18:00,20945,20945,20930,20930,21
05/02/2010,13:21:00,20925,20940,20915,20930,52
05/02/2010,13:24:00,20935,20945,20930,20930,31
05/02/2010,13:27:00,20925,20930,20915,20920,42
05/02/2010,13:30:00,20915,20935,20915,20925,32
05/02/2010,13:33:00,20915,20925,20910,20925,58
05/02/2010,13:36:00,20925,20930,20915,20920,29
05/02/2010,13:39:00,20920,20940,20915,20930,99
05/02/2010,13:42:00,20930,20950,20925,20945,182
05/02/2010,13:45:00,20950,20965,20945,20945,165
05/02/2010,13:48:00,20950,20965,20950,20960,74
05/02/2010,13:51:00,20955,20955,20915,20930,59
05/02/2010,13:54:00,20935,20935,20925,20925,16
05/02/2010,13:57:00,20925,20930,20920,20930,25
05/02/2010,14:00:00,20930,20935,20910,20910,31
05/02/2010,14:03:00,20915,20925,20890,20890,36
05/02/2010,14:06:00,20890,20905,20870,20885,85
05/02/2010,14:09:00,20880,20910,20880,20900,42
05/02/2010,14:12:00,20900,20905,20895,20900,19
05/02/2010,14:15:00,20900,20910,20875,20885,82
05/02/2010,14:18:00,20885,20905,20880,20895,96
05/02/2010,14:21:00,20900,20930,20900,20905,50
05/02/2010,14:24:00,20905,20905,20870,20900,75
05/02/2010,14:27:00,20905,20960,20895,20940,393
05/02/2010,14:30:00,20950,20950,20750,20820,698
05/02/2010,14:33:00,20820,21040,20820,20985,390
05/02/2010,14:36:00,20990,21035,20990,21005,261
05/02/2010,14:39:00,21010,21020,20920,20925,277
05/02/2010,14:42:00,20925,20990,20920,20990,125
05/02/2010,14:45:00,20995,21070,20995,21040,433
05/02/2010,14:48:00,21040,21060,21005,21025,270
05/02/2010,14:51:00,21020,21105,21020,21105,435
05/02/2010,14:54:00,21105,21165,21090,21150,343
05/02/2010,14:57:00,21155,21170,21145,21165,253
05/02/2010,15:00:00,21165,21220,21135,21210,551
05/02/2010,15:03:00,21220,21220,21165,21175,309
05/02/2010,15:06:00,21180,21180,21080,21080,238
05/02/2010,15:09:00,21080,21080,21015,21045,317
05/02/2010,15:12:00,21040,21105,21040,21100,175
05/02/2010,15:15:00,21095,21110,21090,21095,140
05/02/2010,15:18:00,21100,21100,21020,21020,106
05/02/2010,15:21:00,21010,21050,21005,21025,143
05/02/2010,15:24:00,21030,21110,21030,21105,149
05/02/2010,15:27:00,21105,21180,21085,21155,179
05/02/2010,15:30:00,21155,21220,21140,21170,430
05/02/2010,15:33:00,21165,21175,21055,21055,242
05/02/2010,15:36:00,21060,21065,20985,21035,334
05/02/2010,15:39:00,21030,21070,20995,21070,401
05/02/2010,15:42:00,21060,21100,21055,21055,207
05/02/2010,15:45:00,21045,21085,21035,21040,224
05/02/2010,15:48:00,21035,21070,20970,21035,247
05/02/2010,15:51:00,21030,21030,20960,20980,195
05/02/2010,15:54:00,20980,20980,20915,20945,249
05/02/2010,15:57:00,20950,20985,20935,20945,144
05/02/2010,16:00:00,20950,20995,20945,20975,136
05/02/2010,16:03:00,20970,20970,20860,20880,252
05/02/2010,16:06:00,20880,20880,20810,20875,316
05/02/2010,16:09:00,20875,20890,20830,20880,198
05/02/2010,16:12:00,20885,20905,20860,20875,167
05/02/2010,16:15:00,20880,20890,20865,20875,173
05/02/2010,16:18:00,20870,20870,20800,20860,252
05/02/2010,16:21:00,20860,20915,20860,20915,168
05/02/2010,16:24:00,20920,20940,20905,20935,243
05/02/2010,16:27:00,20935,20950,20905,20925,148
05/02/2010,16:30:00,20925,20980,20920,20955,378
05/02/2010,16:33:00,20955,21000,20930,20965,485
05/02/2010,16:36:00,20980,20980,20940,20960,168
05/02/2010,16:39:00,20950,21000,20945,20990,128
05/02/2010,16:42:00,20995,21040,20995,21015,276
05/02/2010,16:45:00,21015,21025,20965,20970,183
05/02/2010,16:48:00,20970,20975,20925,20960,181
05/02/2010,16:51:00,20960,20980,20950,20965,110
05/02/2010,16:54:00,20960,20960,20910,20925,128
05/02/2010,16:57:00,20930,20955,20910,20930,174
05/02/2010,17:00:00,20920,20930,20840,20860,183
05/02/2010,17:03:00,20860,20870,20830,20835,139
05/02/2010,17:06:00,20840,20890,20835,20890,180
05/02/2010,17:09:00,20890,20915,20870,20880,211
05/02/2010,17:12:00,20880,20925,20875,20890,113
05/02/2010,17:15:00,20885,20950,20880,20945,209
05/02/2010,17:18:00,20950,20955,20925,20940,146
05/02/2010,17:21:00,20935,20935,20895,20900,212
05/02/2010,17:24:00,20900,20940,20870,20875,391
05/02/2010,17:27:00,20875,20895,20825,20825,518
05/02/2010,17:30:00,20825,20860,20820,20840,283
05/02/2010,17:33:00,20840,20845,20810,20830,237
05/02/2010,17:36:00,20825,20845,20825,20830,111
05/02/2010,17:39:00,20825,20835,20815,20830,70
08/02/2010,09:00:00,21015,21020,20880,20955,460
08/02/2010,09:03:00,20955,20970,20925,20955,312
08/02/2010,09:06:00,20955,20955,20890,20910,138
08/02/2010,09:09:00,20910,20920,20865,20895,208
08/02/2010,09:12:00,20890,20895,20855,20865,137
08/02/2010,09:15:00,20865,20885,20855,20870,118
08/02/2010,09:18:00,20870,20925,20870,20920,184
08/02/2010,09:21:00,20925,20955,20920,20950,136
08/02/2010,09:24:00,20945,20985,20945,20970,210
08/02/2010,09:27:00,20970,21000,20965,21000,120
08/02/2010,09:30:00,21005,21020,20980,20990,285
08/02/2010,09:33:00,20985,21010,20980,21005,66
08/02/2010,09:36:00,21000,21000,20965,20970,114
08/02/2010,09:39:00,20975,21015,20965,21010,142
08/02/2010,09:42:00,21015,21015,20970,20995,145
08/02/2010,09:45:00,20990,21005,20990,21000,123
08/02/2010,09:48:00,21005,21020,20990,21015,215
08/02/2010,09:51:00,21015,21020,20990,21005,130
08/02/2010,09:54:00,21010,21015,20975,20975,74
08/02/2010,09:57:00,20980,21010,20980,21010,61
08/02/2010,10:00:00,21005,21015,21000,21015,50
08/02/2010,10:03:00,21015,21045,21015,21025,164
08/02/2010,10:06:00,21025,21025,21000,21010,77
08/02/2010,10:09:00,21015,21030,21015,21015,53
08/02/2010,10:12:00,21015,21015,20970,20975,95
08/02/2010,10:15:00,20985,21005,20985,20995,54
08/02/2010,10:18:00,20995,21020,20995,21010,56
08/02/2010,10:21:00,21010,21015,20960,20965,116
08/02/2010,10:24:00,20955,20965,20925,20960,123
08/02/2010,10:27:00,20965,20980,20955,20960,82
08/02/2010,10:30:00,20960,20965,20940,20950,81
08/02/2010,10:33:00,20960,20970,20960,20965,41
08/02/2010,10:36:00,20970,20975,20965,20970,32
08/02/2010,10:39:00,20975,20980,20965,20965,52
08/02/2010,10:42:00,20965,20965,20870,20890,156
08/02/2010,10:45:00,20885,20920,20885,20920,81
08/02/2010,10:48:00,20920,20920,20905,20915,50
08/02/2010,10:51:00,20910,20910,20870,20875,81
08/02/2010,10:54:00,20875,20880,20825,20860,241
08/02/2010,10:57:00,20855,20875,20855,20875,94
08/02/2010,11:00:00,20875,20905,20865,20900,110
08/02/2010,11:03:00,20900,20915,20895,20905,82
08/02/2010,11:06:00,20905,20905,20845,20860,79
08/02/2010,11:09:00,20870,20880,20835,20840,58
08/02/2010,11:12:00,20835,20845,20815,20820,98
08/02/2010,11:15:00,20815,20825,20795,20820,219
08/02/2010,11:18:00,20815,20825,20790,20820,119
08/02/2010,11:21:00,20820,20830,20810,20810,60
08/02/2010,11:24:00,20820,20835,20790,20835,74
08/02/2010,11:27:00,20840,20880,20840,20875,75
08/02/2010,11:30:00,20875,20890,20870,20880,62
08/02/2010,11:33:00,20880,20885,20865,20880,23
08/02/2010,11:36:00,20885,20885,20835,20835,71
08/02/2010,11:39:00,20835,20835,20730,20745,298
08/02/2010,11:42:00,20750,20795,20745,20750,153
08/02/2010,11:45:00,20750,20765,20700,20725,238
08/02/2010,11:48:00,20720,20735,20690,20730,153
08/02/2010,11:51:00,20730,20755,20715,20745,112
08/02/2010,11:54:00,20750,20755,20730,20740,90
08/02/2010,11:57:00,20740,20755,20695,20720,98
08/02/2010,12:00:00,20710,20715,20680,20685,118
08/02/2010,12:03:00,20680,20710,20665,20685,126
08/02/2010,12:06:00,20685,20700,20650,20680,168
08/02/2010,12:09:00,20680,20690,20650,20670,107
08/02/2010,12:12:00,20675,20695,20655,20690,107
08/02/2010,12:15:00,20690,20735,20690,20720,88
08/02/2010,12:18:00,20720,20735,20710,20725,51
08/02/2010,12:21:00,20720,20720,20690,20710,64
08/02/2010,12:24:00,20715,20725,20715,20720,37
08/02/2010,12:27:00,20730,20750,20720,20740,64
08/02/2010,12:30:00,20740,20740,20715,20725,31
08/02/2010,12:33:00,20725,20725,20695,20695,60
08/02/2010,12:36:00,20700,20715,20685,20715,69
08/02/2010,12:39:00,20715,20725,20715,20715,57
08/02/2010,12:42:00,20710,20725,20705,20725,37
08/02/2010,12:45:00,20720,20735,20715,20715,42
08/02/2010,12:48:00,20715,20715,20695,20700,18
08/02/2010,12:51:00,20690,20690,20680,20680,68
08/02/2010,12:54:00,20680,20695,20680,20690,20
08/02/2010,12:57:00,20695,20695,20690,20690,12
08/02/2010,13:00:00,20690,20690,20680,20685,26
08/02/2010,13:03:00,20690,20740,20685,20695,82
08/02/2010,13:06:00,20695,20710,20690,20695,80
08/02/2010,13:09:00,20700,20700,20695,20695,28
08/02/2010,13:12:00,20695,20695,20645,20645,87
08/02/2010,13:15:00,20640,20655,20620,20640,144
08/02/2010,13:18:00,20635,20640,20630,20630,25
08/02/2010,13:21:00,20630,20630,20610,20620,76
08/02/2010,13:24:00,20620,20620,20610,20610,48
08/02/2010,13:27:00,20615,20615,20560,20570,215
08/02/2010,13:30:00,20565,20570,20555,20565,116
08/02/2010,13:33:00,20560,20560,20500,20520,212
08/02/2010,13:36:00,20520,20525,20470,20500,237
08/02/2010,13:39:00,20505,20525,20500,20525,98
08/02/2010,13:42:00,20525,20540,20525,20540,81
08/02/2010,13:45:00,20540,20575,20540,20575,71
08/02/2010,13:48:00,20575,20630,20575,20620,126
08/02/2010,13:51:00,20620,20645,20615,20645,119
08/02/2010,13:54:00,20645,20680,20645,20655,123
08/02/2010,13:57:00,20665,20665,20625,20645,140
08/02/2010,14:00:00,20650,20695,20650,20660,148
08/02/2010,14:03:00,20660,20680,20660,20675,73
08/02/2010,14:06:00,20675,20685,20665,20680,56
08/02/2010,14:09:00,20675,20710,20675,20705,72
08/02/2010,14:12:00,20700,20720,20700,20710,57
08/02/2010,14:15:00,20705,20745,20705,20730,143
08/02/2010,14:18:00,20730,20730,20695,20705,121
08/02/2010,14:21:00,20695,20710,20695,20705,21
08/02/2010,14:24:00,20710,20710,20700,20700,38
08/02/2010,14:27:00,20700,20705,20685,20690,85
08/02/2010,14:30:00,20690,20690,20640,20645,121
08/02/2010,14:33:00,20645,20655,20625,20650,131
08/02/2010,14:36:00,20650,20660,20645,20655,124
08/02/2010,14:39:00,20660,20690,20655,20675,74
08/02/2010,14:42:00,20675,20700,20670,20700,113
08/02/2010,14:45:00,20700,20710,20695,20710,56
08/02/2010,14:48:00,20715,20725,20715,20720,33
08/02/2010,14:51:00,20720,20735,20715,20735,61
08/02/2010,14:54:00,20735,20770,20735,20760,149
08/02/2010,14:57:00,20765,20770,20755,20760,83
08/02/2010,15:00:00,20755,20765,20735,20745,58
08/02/2010,15:03:00,20745,20745,20730,20730,44
08/02/2010,15:06:00,20730,20745,20720,20725,26
08/02/2010,15:09:00,20735,20750,20735,20740,19
08/02/2010,15:12:00,20740,20745,20730,20740,19
08/02/2010,15:15:00,20745,20790,20745,20785,112
08/02/2010,15:18:00,20785,20790,20765,20770,113
08/02/2010,15:21:00,20775,20775,20745,20760,61
08/02/2010,15:24:00,20750,20815,20740,20800,170
08/02/2010,15:27:00,20800,20825,20790,20800,184
08/02/2010,15:30:00,20805,20805,20750,20755,196
08/02/2010,15:33:00,20750,20760,20645,20675,395
08/02/2010,15:36:00,20680,20735,20680,20695,198
08/02/2010,15:39:00,20695,20770,20695,20765,174
08/02/2010,15:42:00,20770,20780,20715,20735,157
08/02/2010,15:45:00,20730,20730,20685,20705,175
08/02/2010,15:48:00,20705,20705,20635,20645,153
08/02/2010,15:51:00,20650,20715,20635,20715,133
08/02/2010,15:54:00,20705,20750,20690,20740,159
08/02/2010,15:57:00,20740,20740,20680,20700,82
08/02/2010,16:00:00,20730,20780,20715,20750,170
08/02/2010,16:03:00,20740,20745,20705,20730,90
08/02/2010,16:06:00,20720,20770,20720,20760,64
08/02/2010,16:09:00,20765,20830,20755,20815,143
08/02/2010,16:12:00,20815,20850,20805,20825,171
08/02/2010,16:15:00,20825,20870,20825,20850,136
08/02/2010,16:18:00,20855,20855,20820,20825,122
08/02/2010,16:21:00,20815,20815,20755,20770,147
08/02/2010,16:24:00,20780,20840,20780,20835,128
08/02/2010,16:27:00,20825,20825,20750,20790,162
08/02/2010,16:30:00,20795,20800,20755,20770,136
08/02/2010,16:33:00,20760,20805,20755,20795,136
08/02/2010,16:36:00,20790,20815,20785,20800,125
08/02/2010,16:39:00,20795,20795,20760,20775,197
08/02/2010,16:42:00,20770,20815,20765,20815,79
08/02/2010,16:45:00,20805,20835,20785,20830,112
08/02/2010,16:48:00,20825,20895,20810,20885,196
08/02/2010,16:51:00,20880,20895,20865,20880,139
08/02/2010,16:54:00,20880,20890,20860,20890,59
08/02/2010,16:57:00,20890,20920,20890,20910,166
08/02/2010,17:00:00,20915,20945,20915,20930,159
08/02/2010,17:03:00,20930,20965,20925,20955,202
08/02/2010,17:06:00,20955,21010,20955,21005,406
08/02/2010,17:09:00,21005,21015,20990,20995,132
08/02/2010,17:12:00,21000,21020,20995,21000,120
08/02/2010,17:15:00,20995,20995,20940,20950,208
08/02/2010,17:18:00,20945,20965,20945,20955,98
08/02/2010,17:21:00,20960,20975,20955,20965,120
08/02/2010,17:24:00,20960,20985,20950,20970,173
08/02/2010,17:27:00,20970,20975,20940,20940,253
08/02/2010,17:30:00,20950,20950,20895,20925,139
08/02/2010,17:33:00,20935,20940,20915,20920,78
08/02/2010,17:36:00,20915,20915,20865,20885,118
08/02/2010,17:39:00,20880,20900,20875,20895,34
09/02/2010,09:00:00,20845,20910,20810,20820,538
09/02/2010,09:03:00,20815,20825,20765,20780,194
09/02/2010,09:06:00,20770,20820,20730,20790,293
09/02/2010,09:09:00,20790,20845,20780,20835,109
09/02/2010,09:12:00,20840,20900,20830,20880,157
09/02/2010,09:15:00,20885,20885,20855,20870,133
09/02/2010,09:18:00,20875,20930,20875,20910,173
09/02/2010,09:21:00,20915,20915,20885,20905,79
09/02/2010,09:24:00,20905,20905,20850,20860,114
09/02/2010,09:27:00,20855,20860,20820,20855,124
09/02/2010,09:30:00,20855,20865,20830,20855,74
09/02/2010,09:33:00,20855,20875,20845,20870,92
09/02/2010,09:36:00,20875,20900,20875,20890,85
09/02/2010,09:39:00,20885,20885,20840,20850,103
09/02/2010,09:42:00,20850,20865,20815,20835,98
09/02/2010,09:45:00,20835,20850,20810,20815,74
09/02/2010,09:48:00,20820,20865,20815,20855,251
09/02/2010,09:51:00,20855,20880,20855,20870,94
09/02/2010,09:54:00,20870,20880,20835,20855,66
09/02/2010,09:57:00,20855,20900,20855,20885,81
09/02/2010,10:00:00,20885,20925,20880,20920,82
09/02/2010,10:03:00,20915,20955,20910,20945,137
09/02/2010,10:06:00,20945,20965,20940,20955,99
09/02/2010,10:09:00,20950,20975,20940,20975,128
09/02/2010,10:12:00,20965,20990,20965,20985,87
09/02/2010,10:15:00,20985,21015,20980,21005,153
09/02/2010,10:18:00,21005,21030,21000,21025,265
09/02/2010,10:21:00,21025,21045,21025,21025,339
09/02/2010,10:24:00,21025,21055,21020,21035,434
09/02/2010,10:27:00,21035,21050,21030,21045,61
09/02/2010,10:30:00,21045,21065,21045,21060,185
09/02/2010,10:33:00,21055,21055,21035,21040,94
09/02/2010,10:36:00,21040,21055,21040,21055,65
09/02/2010,10:39:00,21050,21050,21025,21030,89
09/02/2010,10:42:00,21030,21030,20995,21005,103
09/02/2010,10:45:00,21000,21005,20980,20990,58
09/02/2010,10:48:00,20990,21025,20990,21020,85
09/02/2010,10:51:00,21020,21035,21020,21035,38
09/02/2010,10:54:00,21030,21045,21030,21040,54
09/02/2010,10:57:00,21030,21030,20975,20975,87
09/02/2010,11:00:00,20970,20980,20965,20970,89
09/02/2010,11:03:00,20970,20980,20970,20975,28
09/02/2010,11:06:00,20970,20990,20965,20990,68
09/02/2010,11:09:00,20990,20995,20965,20980,92
09/02/2010,11:12:00,20975,20975,20960,20970,30
09/02/2010,11:15:00,20975,20990,20975,20990,30
09/02/2010,11:18:00,20985,20990,20980,20990,39
09/02/2010,11:21:00,20995,21025,20995,21025,64
09/02/2010,11:24:00,21025,21025,21010,21015,42
09/02/2010,11:27:00,21020,21050,21020,21020,80
09/02/2010,11:30:00,21020,21030,21020,21025,30
09/02/2010,11:33:00,21025,21040,21025,21035,16
09/02/2010,11:36:00,21030,21040,21000,21010,93
09/02/2010,11:39:00,21005,21005,20975,20985,68
09/02/2010,11:42:00,20985,20990,20960,20970,60
09/02/2010,11:45:00,20965,20980,20940,20945,115
09/02/2010,11:48:00,20945,20970,20885,20930,262
09/02/2010,11:51:00,20925,20930,20915,20930,43
09/02/2010,11:54:00,20930,20960,20930,20955,104
09/02/2010,11:57:00,20960,20965,20935,20935,64
09/02/2010,12:00:00,20935,20940,20925,20935,55
09/02/2010,12:03:00,20930,20935,20865,20885,225
09/02/2010,12:06:00,20890,20890,20855,20880,82
09/02/2010,12:09:00,20880,20885,20865,20870,162
09/02/2010,12:12:00,20875,20885,20865,20885,80
09/02/2010,12:15:00,20890,20890,20860,20880,94
09/02/2010,12:18:00,20875,20875,20850,20855,67
09/02/2010,12:21:00,20850,20865,20850,20855,56
09/02/2010,12:24:00,20850,20875,20840,20875,48
09/02/2010,12:27:00,20870,20910,20870,20905,59
09/02/2010,12:30:00,20905,20910,20890,20890,23
09/02/2010,12:33:00,20900,20920,20900,20920,35
09/02/2010,12:36:00,20915,20920,20915,20915,29
09/02/2010,12:39:00,20920,20935,20895,20920,69
09/02/2010,12:42:00,20920,20920,20895,20915,72
09/02/2010,12:45:00,20910,20910,20905,20910,25
09/02/2010,12:48:00,20905,20910,20890,20890,23
09/02/2010,12:51:00,20890,20910,20885,20910,36
09/02/2010,12:54:00,20910,20930,20910,20930,31
09/02/2010,12:57:00,20930,20945,20910,20915,58
09/02/2010,13:00:00,20910,20915,20895,20905,88
09/02/2010,13:03:00,20910,20910,20905,20910,12
09/02/2010,13:06:00,20905,20930,20905,20930,29
09/02/2010,13:09:00,20930,20965,20930,20965,61
09/02/2010,13:12:00,20965,20965,20940,20955,29
09/02/2010,13:15:00,20950,20955,20930,20935,16
09/02/2010,13:18:00,20935,20940,20930,20940,8
09/02/2010,13:21:00,20945,20985,20945,20980,35
09/02/2010,13:24:00,20985,20995,20980,20990,81
09/02/2010,13:27:00,20990,20990,20955,20970,60
09/02/2010,13:30:00,20965,20975,20955,20960,33
09/02/2010,13:33:00,20960,20965,20955,20960,22
09/02/2010,13:36:00,20960,20995,20955,20995,30
09/02/2010,13:39:00,20990,21025,20990,21020,103
09/02/2010,13:42:00,21020,21020,21000,21005,24
09/02/2010,13:45:00,21005,21025,21005,21015,30
09/02/2010,13:48:00,21015,21020,21000,21010,51
09/02/2010,13:51:00,21005,21005,20985,21000,35
09/02/2010,13:54:00,20995,21005,20990,21000,67
09/02/2010,13:57:00,21000,21000,20985,20985,36
09/02/2010,14:00:00,20985,20985,20955,20965,61
09/02/2010,14:03:00,20965,20990,20965,20975,35
09/02/2010,14:06:00,20980,20995,20980,20990,26
09/02/2010,14:09:00,20990,21015,20985,21000,50
09/02/2010,14:12:00,21000,21005,20995,21005,31
09/02/2010,14:15:00,21000,21005,20995,21005,14
09/02/2010,14:18:00,21005,21070,21005,21070,221
09/02/2010,14:21:00,21070,21070,21000,21000,223
09/02/2010,14:24:00,20995,21035,20995,21030,58
09/02/2010,14:27:00,21035,21040,21015,21030,40
09/02/2010,14:30:00,21025,21030,21015,21025,15
09/02/2010,14:33:00,21020,21060,21020,21040,61
09/02/2010,14:36:00,21040,21045,21035,21040,23
09/02/2010,14:39:00,21040,21050,21040,21050,25
09/02/2010,14:42:00,21045,21055,21040,21050,36
09/02/2010,14:45:00,21050,21050,21030,21035,50
09/02/2010,14:48:00,21035,21040,21020,21030,41
09/02/2010,14:51:00,21025,21030,21015,21020,33
09/02/2010,14:54:00,21010,21015,21000,21015,34
09/02/2010,14:57:00,21015,21030,21010,21020,48
09/02/2010,15:00:00,21020,21020,21000,21000,13
09/02/2010,15:03:00,21005,21010,21000,21000,11
09/02/2010,15:06:00,20995,21005,20990,21000,35
09/02/2010,15:09:00,21005,21025,21000,21020,44
09/02/2010,15:12:00,21015,21020,21010,21015,40
09/02/2010,15:15:00,21020,21020,20990,20995,52
09/02/2010,15:18:00,21000,21000,20990,20995,13
09/02/2010,15:21:00,21000,21025,21000,21015,44
09/02/2010,15:24:00,21020,21025,21020,21025,31
09/02/2010,15:27:00,21025,21050,21020,21050,72
09/02/2010,15:30:00,21050,21055,21035,21045,112
09/02/2010,15:33:00,21050,21085,21045,21075,390
09/02/2010,15:36:00,21075,21095,21055,21065,145
09/02/2010,15:39:00,21070,21070,21025,21045,161
09/02/2010,15:42:00,21045,21050,21000,21025,163
09/02/2010,15:45:00,21025,21055,21025,21030,127
09/02/2010,15:48:00,21035,21040,20995,21015,159
09/02/2010,15:51:00,21010,21025,20985,21020,149
09/02/2010,15:54:00,21020,21055,21020,21040,163
09/02/2010,15:57:00,21035,21050,21020,21030,49
09/02/2010,16:00:00,21030,21045,20945,20965,304
09/02/2010,16:03:00,20965,21000,20955,20995,178
09/02/2010,16:06:00,20990,21025,20970,21010,120
09/02/2010,16:09:00,21005,21015,20995,21015,59
09/02/2010,16:12:00,21020,21055,21020,21040,160
09/02/2010,16:15:00,21040,21085,21035,21080,130
09/02/2010,16:18:00,21090,21095,21060,21060,171
09/02/2010,16:21:00,21070,21070,21045,21060,72
09/02/2010,16:24:00,21065,21085,21050,21055,97
09/02/2010,16:27:00,21055,21070,21055,21055,87
09/02/2010,16:30:00,21065,21090,21050,21090,135
09/02/2010,16:33:00,21090,21095,21065,21095,209
09/02/2010,16:36:00,21095,21105,21075,21095,248
09/02/2010,16:39:00,21100,21100,21080,21085,149
09/02/2010,16:42:00,21085,21085,21050,21060,161
09/02/2010,16:45:00,21060,21065,21040,21040,144
09/02/2010,16:48:00,21040,21050,21020,21030,145
09/02/2010,16:51:00,21025,21045,21020,21045,104
09/02/2010,16:54:00,21045,21070,21045,21055,107
09/02/2010,16:57:00,21050,21050,20955,20965,312
09/02/2010,17:00:00,20965,20965,20880,20915,378
09/02/2010,17:03:00,20915,20920,20890,20905,138
09/02/2010,17:06:00,20910,20915,20810,20810,200
09/02/2010,17:09:00,20810,20815,20775,20810,376
09/02/2010,17:12:00,20810,20835,20810,20830,152
09/02/2010,17:15:00,20830,20830,20790,20820,210
09/02/2010,17:18:00,20820,20865,20815,20855,189
09/02/2010,17:21:00,20855,20890,20850,20860,155
09/02/2010,17:24:00,20860,20865,20820,20840,178
09/02/2010,17:27:00,20840,20840,20785,20820,358
09/02/2010,17:30:00,20820,20850,20805,20835,203
09/02/2010,17:33:00,20835,20945,20835,20915,262
09/02/2010,17:36:00,20920,21040,20910,21030,201
09/02/2010,17:39:00,21025,21045,21005,21015,80
10/02/2010,09:00:00,21090,21100,21040,21075,488
10/02/2010,09:03:00,21070,21135,21060,21125,374
10/02/2010,09:06:00,21120,21140,21095,21130,268
10/02/2010,09:09:00,21130,21175,21130,21155,195
10/02/2010,09:12:00,21155,21155,21120,21120,203
10/02/2010,09:15:00,21125,21160,21115,21135,277
10/02/2010,09:18:00,21135,21135,21105,21105,115
10/02/2010,09:21:00,21105,21135,21100,21125,70
10/02/2010,09:24:00,21125,21150,21120,21135,91
10/02/2010,09:27:00,21140,21190,21140,21185,169
10/02/2010,09:30:00,21190,21205,21185,21190,156
10/02/2010,09:33:00,21200,21200,21160,21195,118
10/02/2010,09:36:00,21195,21205,21185,21200,89
10/02/2010,09:39:00,21200,21205,21190,21190,92
10/02/2010,09:42:00,21190,21195,21135,21150,158
10/02/2010,09:45:00,21150,21170,21145,21165,78
10/02/2010,09:48:00,21170,21170,21130,21155,52
10/02/2010,09:51:00,21155,21165,21095,21120,157
10/02/2010,09:54:00,21120,21120,21090,21110,113
10/02/2010,09:57:00,21115,21115,21070,21105,123
10/02/2010,10:00:00,21110,21120,21090,21100,191
10/02/2010,10:03:00,21100,21130,21095,21125,96
10/02/2010,10:06:00,21130,21140,21125,21135,70
10/02/2010,10:09:00,21130,21140,21120,21135,63
10/02/2010,10:12:00,21130,21130,21110,21120,54
10/02/2010,10:15:00,21125,21130,21120,21130,33
10/02/2010,10:18:00,21135,21160,21135,21150,73
10/02/2010,10:21:00,21155,21160,21135,21135,61
10/02/2010,10:24:00,21145,21175,21145,21160,114
10/02/2010,10:27:00,21160,21160,21130,21130,72
10/02/2010,10:30:00,21135,21160,21135,21160,45
10/02/2010,10:33:00,21155,21160,21150,21155,30
10/02/2010,10:36:00,21150,21170,21145,21170,64
10/02/2010,10:39:00,21165,21170,21155,21170,58
10/02/2010,10:42:00,21170,21215,21170,21200,201
10/02/2010,10:45:00,21205,21230,21200,21220,140
10/02/2010,10:48:00,21220,21230,21220,21220,126
10/02/2010,10:51:00,21220,21220,21205,21205,66
10/02/2010,10:54:00,21205,21220,21200,21220,41
10/02/2010,10:57:00,21225,21260,21220,21255,195
10/02/2010,11:00:00,21255,21260,21240,21240,73
10/02/2010,11:03:00,21235,21235,21205,21220,85
10/02/2010,11:06:00,21220,21230,21210,21215,49
10/02/2010,11:09:00,21225,21380,21225,21340,614
10/02/2010,11:12:00,21340,21345,21310,21325,117
10/02/2010,11:15:00,21325,21355,21315,21330,115
10/02/2010,11:18:00,21330,21340,21255,21315,340
10/02/2010,11:21:00,21320,21320,21280,21305,100
10/02/2010,11:24:00,21330,21335,21305,21325,52
10/02/2010,11:27:00,21320,21345,21285,21295,112
10/02/2010,11:30:00,21300,21310,21275,21295,124
10/02/2010,11:33:00,21300,21315,21295,21305,46
10/02/2010,11:36:00,21300,21315,21300,21315,38
10/02/2010,11:39:00,21315,21360,21315,21345,160
10/02/2010,11:42:00,21345,21355,21330,21345,79
10/02/2010,11:45:00,21345,21360,21345,21355,52
10/02/2010,11:48:00,21350,21385,21340,21380,107
10/02/2010,11:51:00,21385,21385,21370,21375,62
10/02/2010,11:54:00,21380,21390,21370,21370,71
10/02/2010,11:57:00,21365,21365,21330,21330,107
10/02/2010,12:00:00,21325,21360,21305,21350,198
10/02/2010,12:03:00,21355,21375,21335,21340,71
10/02/2010,12:06:00,21340,21350,21320,21350,40
10/02/2010,12:09:00,21350,21375,21350,21355,48
10/02/2010,12:12:00,21355,21360,21340,21345,52
10/02/2010,12:15:00,21350,21360,21330,21340,111
10/02/2010,12:18:00,21345,21350,21340,21350,36
10/02/2010,12:21:00,21350,21350,21335,21345,76
10/02/2010,12:24:00,21350,21350,21325,21325,42
10/02/2010,12:27:00,21335,21345,21320,21345,28
10/02/2010,12:30:00,21350,21365,21350,21350,42
10/02/2010,12:33:00,21355,21355,21335,21345,26
10/02/2010,12:36:00,21345,21355,21335,21345,39
10/02/2010,12:39:00,21340,21345,21335,21340,17
10/02/2010,12:42:00,21345,21350,21340,21350,8
10/02/2010,12:45:00,21345,21360,21345,21360,29
10/02/2010,12:48:00,21360,21365,21360,21365,9
10/02/2010,12:51:00,21360,21375,21360,21365,40
10/02/2010,12:54:00,21365,21375,21365,21370,28
10/02/2010,12:57:00,21375,21385,21370,21385,50
10/02/2010,13:00:00,21380,21380,21360,21360,68
10/02/2010,13:03:00,21360,21360,21340,21350,68
10/02/2010,13:06:00,21350,21350,21345,21350,20
10/02/2010,13:09:00,21350,21350,21330,21350,35
10/02/2010,13:12:00,21345,21360,21345,21360,38
10/02/2010,13:15:00,21360,21360,21345,21345,35
10/02/2010,13:18:00,21350,21360,21345,21350,16
10/02/2010,13:21:00,21355,21360,21350,21350,11
10/02/2010,13:24:00,21355,21360,21350,21355,13
10/02/2010,13:27:00,21360,21360,21355,21355,12
10/02/2010,13:30:00,21360,21370,21355,21365,28
10/02/2010,13:33:00,21360,21370,21360,21365,18
10/02/2010,13:36:00,21365,21375,21360,21370,25
10/02/2010,13:39:00,21365,21385,21355,21375,59
10/02/2010,13:42:00,21380,21410,21380,21395,163
10/02/2010,13:45:00,21395,21400,21390,21390,30
10/02/2010,13:48:00,21385,21385,21340,21345,104
10/02/2010,13:51:00,21355,21375,21335,21355,48
10/02/2010,13:54:00,21350,21360,21305,21320,164
10/02/2010,13:57:00,21320,21320,21255,21285,275
10/02/2010,14:00:00,21280,21305,21270,21285,119
10/02/2010,14:03:00,21285,21300,21265,21270,100
10/02/2010,14:06:00,21265,21305,21255,21295,105
10/02/2010,14:09:00,21300,21315,21250,21270,157
10/02/2010,14:12:00,21270,21280,21205,21210,234
10/02/2010,14:15:00,21215,21245,21180,21240,197
10/02/2010,14:18:00,21245,21265,21225,21255,160
10/02/2010,14:21:00,21255,21315,21255,21300,121
10/02/2010,14:24:00,21300,21310,21290,21300,73
10/02/2010,14:27:00,21300,21300,21275,21290,44
10/02/2010,14:30:00,21290,21290,21215,21255,126
10/02/2010,14:33:00,21260,21280,21235,21265,141
10/02/2010,14:36:00,21255,21290,21250,21280,77
10/02/2010,14:39:00,21280,21300,21270,21270,65
10/02/2010,14:42:00,21275,21280,21250,21270,65
10/02/2010,14:45:00,21265,21280,21245,21245,75
10/02/2010,14:48:00,21245,21275,21245,21270,74
10/02/2010,14:51:00,21270,21275,21250,21260,52
10/02/2010,14:54:00,21260,21285,21260,21275,48
10/02/2010,14:57:00,21275,21290,21265,21275,49
10/02/2010,15:00:00,21270,21315,21270,21315,57
10/02/2010,15:03:00,21315,21315,21295,21310,84
10/02/2010,15:06:00,21315,21320,21310,21320,39
10/02/2010,15:09:00,21315,21320,21295,21300,87
10/02/2010,15:12:00,21300,21315,21295,21295,47
10/02/2010,15:15:00,21300,21310,21275,21295,96
10/02/2010,15:18:00,21290,21290,21275,21285,36
10/02/2010,15:21:00,21285,21300,21275,21290,37
10/02/2010,15:24:00,21295,21300,21280,21280,25
10/02/2010,15:27:00,21285,21290,21275,21275,40
10/02/2010,15:30:00,21285,21305,21250,21300,221
10/02/2010,15:33:00,21295,21340,21280,21330,172
10/02/2010,15:36:00,21330,21330,21280,21295,138
10/02/2010,15:39:00,21295,21305,21250,21265,138
10/02/2010,15:42:00,21265,21285,21240,21260,225
10/02/2010,15:45:00,21270,21310,21255,21305,97
10/02/2010,15:48:00,21305,21325,21290,21310,108
10/02/2010,15:51:00,21310,21315,21290,21300,51
10/02/2010,15:54:00,21300,21320,21290,21315,122
10/02/2010,15:57:00,21310,21340,21300,21310,99
10/02/2010,16:00:00,21310,21310,21230,21235,296
10/02/2010,16:03:00,21235,21275,21225,21260,166
10/02/2010,16:06:00,21255,21255,21185,21185,209
10/02/2010,16:09:00,21185,21200,21150,21165,358
10/02/2010,16:12:00,21160,21195,21155,21180,126
10/02/2010,16:15:00,21170,21175,21130,21140,234
10/02/2010,16:18:00,21140,21190,21135,21175,187
10/02/2010,16:21:00,21180,21210,21150,21210,130
10/02/2010,16:24:00,21205,21205,21135,21160,173
10/02/2010,16:27:00,21165,21175,21130,21160,209
10/02/2010,16:30:00,21160,21160,21105,21145,289
10/02/2010,16:33:00,21145,21180,21125,21160,164
10/02/2010,16:36:00,21160,21195,21150,21175,136
10/02/2010,16:39:00,21180,21225,21180,21215,126
10/02/2010,16:42:00,21215,21235,21205,21210,137
10/02/2010,16:45:00,21210,21250,21210,21220,102
10/02/2010,16:48:00,21220,21245,21200,21220,135
10/02/2010,16:51:00,21210,21240,21210,21235,86
10/02/2010,16:54:00,21235,21250,21210,21220,95
10/02/2010,16:57:00,21220,21240,21215,21225,84
10/02/2010,17:00:00,21225,21235,21185,21190,109
10/02/2010,17:03:00,21190,21190,21165,21185,75
10/02/2010,17:06:00,21180,21205,21170,21200,101
10/02/2010,17:09:00,21210,21230,21200,21210,115
10/02/2010,17:12:00,21215,21230,21205,21215,88
10/02/2010,17:15:00,21220,21230,21215,21225,42
10/02/2010,17:18:00,21230,21235,21200,21210,91
10/02/2010,17:21:00,21210,21230,21200,21220,91
10/02/2010,17:24:00,21225,21265,21220,21245,246
10/02/2010,17:27:00,21250,21270,21230,21260,260
10/02/2010,17:30:00,21250,21265,21230,21265,148
10/02/2010,17:33:00,21270,21290,21250,21260,153
10/02/2010,17:36:00,21255,21255,21235,21250,115
10/02/2010,17:39:00,21245,21245,21225,21225,45
11/02/2010,09:00:00,21375,21405,21355,21400,412
11/02/2010,09:03:00,21395,21400,21380,21395,204
11/02/2010,09:06:00,21390,21395,21345,21395,203
11/02/2010,09:09:00,21385,21430,21380,21430,171
11/02/2010,09:12:00,21425,21430,21405,21415,148
11/02/2010,09:15:00,21410,21425,21400,21415,153
11/02/2010,09:18:00,21415,21460,21415,21450,200
11/02/2010,09:21:00,21445,21460,21415,21425,211
11/02/2010,09:24:00,21430,21435,21385,21385,115
11/02/2010,09:27:00,21380,21395,21375,21380,102
11/02/2010,09:30:00,21385,21430,21385,21430,109
11/02/2010,09:33:00,21430,21450,21430,21435,80
11/02/2010,09:36:00,21430,21440,21410,21410,88
11/02/2010,09:39:00,21415,21475,21405,21460,176
11/02/2010,09:42:00,21455,21475,21440,21465,119
11/02/2010,09:45:00,21455,21460,21430,21435,89
11/02/2010,09:48:00,21440,21445,21420,21440,84
11/02/2010,09:51:00,21440,21445,21420,21430,59
11/02/2010,09:54:00,21430,21435,21405,21410,81
11/02/2010,09:57:00,21405,21410,21380,21390,101
11/02/2010,10:00:00,21390,21420,21390,21415,106
11/02/2010,10:03:00,21410,21415,21385,21400,65
11/02/2010,10:06:00,21405,21445,21405,21435,90
11/02/2010,10:09:00,21440,21440,21400,21410,105
11/02/2010,10:12:00,21410,21430,21405,21425,70
11/02/2010,10:15:00,21420,21425,21405,21410,65
11/02/2010,10:18:00,21410,21420,21390,21415,55
11/02/2010,10:21:00,21410,21415,21400,21405,59
11/02/2010,10:24:00,21405,21420,21365,21380,130
11/02/2010,10:27:00,21380,21380,21350,21360,85
11/02/2010,10:30:00,21360,21360,21275,21300,289
11/02/2010,10:33:00,21305,21320,21295,21310,116
11/02/2010,10:36:00,21310,21345,21310,21325,91
11/02/2010,10:39:00,21330,21330,21315,21325,53
11/02/2010,10:42:00,21325,21335,21315,21315,60
11/02/2010,10:45:00,21325,21325,21295,21315,78
11/02/2010,10:48:00,21315,21360,21315,21350,120
11/02/2010,10:51:00,21360,21360,21335,21340,47
11/02/2010,10:54:00,21345,21350,21330,21330,40
11/02/2010,10:57:00,21330,21355,21330,21345,27
11/02/2010,11:00:00,21350,21350,21335,21340,28
11/02/2010,11:03:00,21340,21350,21330,21340,51
11/02/2010,11:06:00,21345,21350,21335,21345,31
11/02/2010,11:09:00,21340,21375,21340,21350,91
11/02/2010,11:12:00,21345,21360,21340,21350,26
11/02/2010,11:15:00,21345,21345,21315,21315,48
11/02/2010,11:18:00,21315,21345,21315,21340,58
11/02/2010,11:21:00,21340,21350,21315,21320,22
11/02/2010,11:24:00,21325,21330,21300,21305,89
11/02/2010,11:27:00,21310,21310,21285,21290,100
11/02/2010,11:30:00,21290,21300,21290,21295,44
11/02/2010,11:33:00,21295,21330,21295,21315,75
11/02/2010,11:36:00,21315,21330,21310,21315,44
11/02/2010,11:39:00,21310,21315,21295,21300,40
11/02/2010,11:42:00,21300,21320,21300,21310,53
11/02/2010,11:45:00,21310,21310,21300,21305,31
11/02/2010,11:48:00,21300,21320,21295,21315,25
11/02/2010,11:51:00,21320,21320,21310,21320,11
11/02/2010,11:54:00,21320,21340,21320,21330,45
11/02/2010,11:57:00,21330,21335,21315,21320,33
11/02/2010,12:00:00,21310,21320,21295,21295,147
11/02/2010,12:03:00,21295,21300,21255,21265,162
11/02/2010,12:06:00,21265,21290,21265,21285,79
11/02/2010,12:09:00,21285,21285,21255,21260,67
11/02/2010,12:12:00,21260,21260,21220,21230,286
11/02/2010,12:15:00,21230,21235,21170,21205,278
11/02/2010,12:18:00,21200,21200,21130,21135,197
11/02/2010,12:21:00,21145,21185,21130,21185,138
11/02/2010,12:24:00,21185,21195,21180,21185,77
11/02/2010,12:27:00,21190,21200,21165,21165,59
11/02/2010,12:30:00,21160,21165,21115,21150,186
11/02/2010,12:33:00,21150,21175,21135,21175,66
11/02/2010,12:36:00,21170,21180,21170,21180,34
11/02/2010,12:39:00,21175,21185,21165,21170,31
11/02/2010,12:42:00,21170,21220,21150,21220,188
11/02/2010,12:45:00,21215,21350,21210,21300,559
11/02/2010,12:48:00,21300,21320,21250,21315,246
11/02/2010,12:51:00,21315,21345,21300,21305,146
11/02/2010,12:54:00,21310,21350,21310,21325,104
11/02/2010,12:57:00,21320,21320,21290,21300,104
11/02/2010,13:00:00,21305,21330,21295,21315,68
11/02/2010,13:03:00,21315,21335,21315,21335,75
11/02/2010,13:06:00,21330,21345,21325,21345,42
11/02/2010,13:09:00,21340,21400,21340,21385,256
11/02/2010,13:12:00,21385,21390,21375,21375,37
11/02/2010,13:15:00,21380,21385,21280,21310,231
11/02/2010,13:18:00,21310,21310,21180,21220,403
11/02/2010,13:21:00,21225,21265,21190,21265,108
11/02/2010,13:24:00,21265,21285,21245,21250,58
11/02/2010,13:27:00,21250,21285,21250,21275,63
11/02/2010,13:30:00,21260,21295,21230,21285,105
11/02/2010,13:33:00,21290,21315,21290,21300,136
11/02/2010,13:36:00,21295,21300,21250,21255,55
11/02/2010,13:39:00,21255,21275,21240,21265,91
11/02/2010,13:42:00,21265,21305,21265,21290,88
11/02/2010,13:45:00,21285,21285,21270,21280,39
11/02/2010,13:48:00,21275,21285,21275,21275,17
11/02/2010,13:51:00,21275,21295,21275,21285,16
11/02/2010,13:54:00,21285,21300,21285,21285,47
11/02/2010,13:57:00,21285,21285,21270,21275,28
11/02/2010,14:00:00,21275,21285,21260,21260,42
11/02/2010,14:03:00,21265,21270,21240,21240,23
11/02/2010,14:06:00,21240,21255,21225,21250,53
11/02/2010,14:09:00,21255,21265,21215,21220,74
11/02/2010,14:12:00,21210,21215,21160,21205,132
11/02/2010,14:15:00,21200,21235,21195,21235,74
11/02/2010,14:18:00,21230,21235,21210,21215,51
11/02/2010,14:21:00,21210,21230,21205,21225,46
11/02/2010,14:24:00,21220,21225,21215,21215,42
11/02/2010,14:27:00,21215,21240,21215,21215,60
11/02/2010,14:30:00,21200,21380,21190,21265,405
11/02/2010,14:33:00,21270,21290,21250,21260,79
11/02/2010,14:36:00,21255,21260,21225,21225,109
11/02/2010,14:39:00,21230,21240,21205,21210,73
11/02/2010,14:42:00,21215,21230,21210,21220,67
11/02/2010,14:45:00,21220,21235,21215,21230,35
11/02/2010,14:48:00,21225,21225,21215,21225,34
11/02/2010,14:51:00,21225,21230,21200,21230,88
11/02/2010,14:54:00,21235,21235,21210,21215,35
11/02/2010,14:57:00,21210,21210,21190,21200,85
11/02/2010,15:00:00,21200,21200,21015,21055,679
11/02/2010,15:03:00,21055,21120,21050,21095,215
11/02/2010,15:06:00,21095,21085,21000,21035,294
11/02/2010,15:09:00,21035,21065,21005,21020,283
11/02/2010,15:12:00,21020,21075,21020,21070,157
11/02/2010,15:15:00,21080,21080,21005,21045,133
11/02/2010,15:18:00,21045,21100,21045,21100,130
11/02/2010,15:21:00,21105,21115,21085,21095,96
11/02/2010,15:24:00,21095,21095,21060,21075,112
11/02/2010,15:27:00,21075,21075,21050,21065,65
11/02/2010,15:30:00,21070,21080,21025,21035,143
11/02/2010,15:33:00,21040,21065,21010,21030,132
11/02/2010,15:36:00,21040,21070,21025,21050,144
11/02/2010,15:39:00,21060,21060,21015,21030,149
11/02/2010,15:42:00,21030,21030,20960,20960,348
11/02/2010,15:45:00,20955,20960,20910,20945,343
11/02/2010,15:48:00,20945,20990,20930,20990,197
11/02/2010,15:51:00,20995,20995,20960,20985,126
11/02/2010,15:54:00,20990,21050,20965,21020,244
11/02/2010,15:57:00,21025,21030,20995,21000,207
11/02/2010,16:00:00,20990,20995,20925,20935,326
11/02/2010,16:03:00,20930,20985,20915,20980,186
11/02/2010,16:06:00,20980,21040,20975,21015,237
11/02/2010,16:09:00,21020,21115,21010,21085,360
11/02/2010,16:12:00,21095,21100,21035,21045,194
11/02/2010,16:15:00,21045,21080,21040,21045,148
11/02/2010,16:18:00,21045,21060,21025,21035,84
11/02/2010,16:21:00,21035,21065,21015,21060,129
11/02/2010,16:24:00,21060,21060,21030,21060,76
11/02/2010,16:27:00,21065,21070,21040,21060,134
11/02/2010,16:30:00,21055,21060,21005,21015,207
11/02/2010,16:33:00,21015,21015,20965,20970,269
11/02/2010,16:36:00,20970,21010,20965,21000,121
11/02/2010,16:39:00,20990,21010,20975,20990,122
11/02/2010,16:42:00,20990,21000,20965,20970,92
11/02/2010,16:45:00,20970,21025,20960,21005,182
11/02/2010,16:48:00,21005,21020,20950,20950,186
11/02/2010,16:51:00,20950,20960,20895,20920,335
11/02/2010,16:54:00,20920,20930,20885,20905,150
11/02/2010,16:57:00,20905,20925,20890,20900,160
11/02/2010,17:00:00,20900,20930,20895,20930,296
11/02/2010,17:03:00,20935,20955,20915,20945,113
11/02/2010,17:06:00,20945,20950,20900,20915,118
11/02/2010,17:09:00,20915,20980,20915,20975,197
11/02/2010,17:12:00,20970,21005,20965,21000,115
11/02/2010,17:15:00,21000,21070,21000,21050,234
11/02/2010,17:18:00,21050,21050,21010,21040,192
11/02/2010,17:21:00,21045,21090,21040,21090,170
11/02/2010,17:24:00,21095,21145,21090,21110,425
11/02/2010,17:27:00,21115,21115,21065,21085,504
11/02/2010,17:30:00,21085,21125,21085,21090,249
11/02/2010,17:33:00,21100,21120,21090,21120,61
11/02/2010,17:36:00,21125,21145,21105,21125,107
11/02/2010,17:39:00,21125,21155,21125,21140,54
12/02/2010,09:00:00,21250,21305,21195,21290,391
12/02/2010,09:03:00,21290,21320,21280,21310,222
12/02/2010,09:06:00,21310,21340,21305,21310,147
12/02/2010,09:09:00,21310,21330,21290,21330,128
12/02/2010,09:12:00,21330,21330,21310,21320,94
12/02/2010,09:15:00,21315,21325,21265,21285,173
12/02/2010,09:18:00,21280,21290,21255,21270,133
12/02/2010,09:21:00,21270,21275,21230,21250,142
12/02/2010,09:24:00,21255,21275,21225,21235,107
12/02/2010,09:27:00,21240,21260,21200,21205,167
12/02/2010,09:30:00,21205,21215,21185,21205,179
12/02/2010,09:33:00,21200,21230,21190,21230,183
12/02/2010,09:36:00,21230,21250,21210,21250,107
12/02/2010,09:39:00,21245,21250,21210,21210,87
12/02/2010,09:42:00,21210,21240,21200,21215,71
12/02/2010,09:45:00,21210,21265,21210,21260,83
12/02/2010,09:48:00,21265,21275,21245,21250,100
12/02/2010,09:51:00,21245,21250,21220,21220,58
12/02/2010,09:54:00,21220,21235,21205,21230,81
12/02/2010,09:57:00,21230,21235,21225,21230,38
12/02/2010,10:00:00,21230,21285,21230,21280,141
12/02/2010,10:03:00,21270,21280,21255,21270,67
12/02/2010,10:06:00,21270,21290,21265,21280,39
12/02/2010,10:09:00,21280,21310,21255,21260,150
12/02/2010,10:12:00,21265,21270,21245,21250,31
12/02/2010,10:15:00,21250,21265,21245,21255,33
12/02/2010,10:18:00,21260,21270,21260,21260,29
12/02/2010,10:21:00,21260,21295,21260,21285,75
12/02/2010,10:24:00,21280,21285,21270,21275,68
12/02/2010,10:27:00,21275,21280,21270,21275,15
12/02/2010,10:30:00,21265,21275,21245,21255,61
12/02/2010,10:33:00,21255,21285,21255,21280,59
12/02/2010,10:36:00,21275,21280,21265,21280,28
12/02/2010,10:39:00,21280,21290,21265,21280,75
12/02/2010,10:42:00,21280,21285,21270,21280,27
12/02/2010,10:45:00,21280,21290,21280,21280,27
12/02/2010,10:48:00,21280,21290,21280,21285,30
12/02/2010,10:51:00,21285,21285,21270,21275,61
12/02/2010,10:54:00,21275,21275,21260,21260,90
12/02/2010,10:57:00,21270,21270,21200,21210,248
12/02/2010,11:00:00,21210,21215,21155,21165,297
12/02/2010,11:03:00,21165,21190,21155,21180,127
12/02/2010,11:06:00,21180,21180,21105,21110,314
12/02/2010,11:09:00,21110,21135,21085,21105,207
12/02/2010,11:12:00,21100,21150,21090,21145,150
12/02/2010,11:15:00,21145,21150,21105,21115,133
12/02/2010,11:18:00,21110,21140,21070,21080,119
12/02/2010,11:21:00,21080,21140,21075,21120,159
12/02/2010,11:24:00,21115,21115,21065,21090,234
12/02/2010,11:27:00,21090,21090,21025,21045,452
12/02/2010,11:30:00,21035,21045,21000,21030,172
12/02/2010,11:33:00,21040,21055,21030,21045,116
12/02/2010,11:36:00,21045,21075,21035,21070,213
12/02/2010,11:39:00,21070,21075,21060,21070,67
12/02/2010,11:42:00,21075,21080,21050,21060,71
12/02/2010,11:45:00,21060,21060,21030,21040,56
12/02/2010,11:48:00,21040,21085,21035,21080,66
12/02/2010,11:51:00,21085,21105,21080,21105,69
12/02/2010,11:54:00,21105,21105,21060,21070,86
12/02/2010,11:57:00,21065,21080,21065,21070,27
12/02/2010,12:00:00,21065,21080,21065,21080,55
12/02/2010,12:03:00,21080,21085,21060,21085,45
12/02/2010,12:06:00,21080,21080,21030,21045,71
12/02/2010,12:09:00,21045,21045,21020,21025,53
12/02/2010,12:12:00,21020,21040,21005,21015,102
12/02/2010,12:15:00,21015,21015,20970,20980,123
12/02/2010,12:18:00,20985,21000,20980,20990,75
12/02/2010,12:21:00,20990,21045,20990,21045,89
12/02/2010,12:24:00,21045,21050,21020,21035,64
12/02/2010,12:27:00,21030,21030,21005,21005,55
12/02/2010,12:30:00,21000,21025,20990,21025,50
12/02/2010,12:33:00,21030,21045,21030,21030,29
12/02/2010,12:36:00,21040,21045,21030,21040,18
12/02/2010,12:39:00,21040,21055,21035,21035,26
12/02/2010,12:42:00,21040,21050,21040,21040,14
12/02/2010,12:45:00,21035,21035,21010,21030,55
12/02/2010,12:48:00,21030,21090,21030,21075,133
12/02/2010,12:51:00,21075,21120,21070,21100,165
12/02/2010,12:54:00,21100,21105,21085,21095,67
12/02/2010,12:57:00,21095,21120,21095,21100,68
12/02/2010,13:00:00,21100,21115,21085,21100,62
12/02/2010,13:03:00,21095,21100,21095,21095,17
12/02/2010,13:06:00,21085,21090,21065,21090,80
12/02/2010,13:09:00,21090,21110,21085,21100,35
12/02/2010,13:12:00,21100,21105,21085,21085,28
12/02/2010,13:15:00,21080,21095,21070,21080,237
12/02/2010,13:18:00,21085,21085,21080,21085,9
12/02/2010,13:21:00,21090,21095,21085,21085,14
12/02/2010,13:24:00,21085,21090,21075,21090,15
12/02/2010,13:27:00,21090,21090,21080,21080,8
12/02/2010,13:30:00,21085,21095,21085,21090,9
12/02/2010,13:33:00,21090,21095,21040,21055,70
12/02/2010,13:36:00,21050,21060,21050,21055,22
12/02/2010,13:39:00,21060,21075,21055,21075,31
12/02/2010,13:42:00,21065,21075,21060,21070,28
12/02/2010,13:45:00,21065,21095,21065,21090,20
12/02/2010,13:48:00,21085,21085,21055,21055,41
12/02/2010,13:51:00,21055,21070,21045,21050,58
12/02/2010,13:54:00,21055,21060,21035,21040,66
12/02/2010,13:57:00,21045,21065,21045,21060,26
12/02/2010,14:00:00,21055,21090,21045,21090,55
12/02/2010,14:03:00,21090,21135,21085,21095,164
12/02/2010,14:06:00,21090,21090,21065,21080,80
12/02/2010,14:09:00,21085,21095,21080,21085,21
12/02/2010,14:12:00,21080,21085,21080,21085,12
12/02/2010,14:15:00,21085,21090,21080,21085,12
12/02/2010,14:18:00,21080,21080,21045,21065,45
12/02/2010,14:21:00,21060,21070,21050,21060,32
12/02/2010,14:24:00,21065,21085,21065,21080,29
12/02/2010,14:27:00,21080,21090,21065,21085,38
12/02/2010,14:30:00,21085,21150,21080,21080,251
12/02/2010,14:33:00,21085,21115,21075,21110,114
12/02/2010,14:36:00,21120,21150,21115,21120,115
12/02/2010,14:39:00,21125,21150,21120,21135,71
12/02/2010,14:42:00,21135,21165,21135,21160,102
12/02/2010,14:45:00,21165,21185,21155,21165,117
12/02/2010,14:48:00,21170,21195,21160,21185,68
12/02/2010,14:51:00,21180,21180,21145,21150,72
12/02/2010,14:54:00,21150,21165,21135,21135,71
12/02/2010,14:57:00,21130,21135,21115,21135,61
12/02/2010,15:00:00,21140,21155,21135,21155,70
12/02/2010,15:03:00,21150,21150,21135,21140,31
12/02/2010,15:06:00,21135,21135,21070,21085,156
12/02/2010,15:09:00,21085,21100,21080,21095,73
12/02/2010,15:12:00,21095,21110,21085,21085,34
12/02/2010,15:15:00,21090,21090,21030,21070,180
12/02/2010,15:18:00,21070,21075,21060,21070,23
12/02/2010,15:21:00,21065,21070,20990,21015,222
12/02/2010,15:24:00,21015,21025,20950,20965,262
12/02/2010,15:27:00,20970,21005,20970,21005,67
12/02/2010,15:30:00,21005,21020,20960,20970,244
12/02/2010,15:33:00,20965,21000,20955,20965,180
12/02/2010,15:36:00,20970,20970,20935,20965,189
12/02/2010,15:39:00,20960,20965,20925,20965,182
12/02/2010,15:42:00,20960,20995,20945,20995,148
12/02/2010,15:45:00,20990,20990,20955,20975,189
12/02/2010,15:48:00,20980,21005,20965,20975,110
12/02/2010,15:51:00,20975,20980,20965,20980,61
12/02/2010,15:54:00,20980,21045,20960,21025,331
12/02/2010,15:57:00,21030,21040,20995,21010,139
12/02/2010,16:00:00,21005,21005,20910,20950,385
12/02/2010,16:03:00,20945,20950,20910,20950,312
12/02/2010,16:06:00,20950,20975,20950,20975,121
12/02/2010,16:09:00,20975,21020,20970,20970,248
12/02/2010,16:12:00,20965,21005,20965,20980,114
12/02/2010,16:15:00,20975,21050,20965,21040,218
12/02/2010,16:18:00,21035,21045,20985,21010,149
12/02/2010,16:21:00,21015,21025,20985,21010,63
12/02/2010,16:24:00,21015,21055,21015,21040,84
12/02/2010,16:27:00,21040,21055,21010,21040,134
12/02/2010,16:30:00,21040,21065,21025,21035,117
12/02/2010,16:33:00,21030,21045,21010,21030,123
12/02/2010,16:36:00,21035,21035,21000,21000,128
12/02/2010,16:39:00,20995,20995,20950,20990,172
12/02/2010,16:42:00,20995,21010,20980,20995,71
12/02/2010,16:45:00,20990,21010,20980,21000,78
12/02/2010,16:48:00,21010,21010,20995,21005,38
12/02/2010,16:51:00,21005,21025,21005,21005,49
12/02/2010,16:54:00,21000,21000,20970,20990,108
12/02/2010,16:57:00,20985,21000,20975,20980,64
12/02/2010,17:00:00,20980,20985,20950,20970,76
12/02/2010,17:03:00,20970,20990,20960,20990,117
12/02/2010,17:06:00,20990,21005,20985,21000,89
12/02/2010,17:09:00,20995,21000,20980,20985,53
12/02/2010,17:12:00,20990,21010,20970,21010,77
12/02/2010,17:15:00,21015,21035,21010,21010,104
12/02/2010,17:18:00,21010,21030,21005,21025,93
12/02/2010,17:21:00,21025,21060,21025,21045,181
12/02/2010,17:24:00,21040,21055,21040,21050,133
12/02/2010,17:27:00,21055,21060,21030,21045,230
12/02/2010,17:30:00,21040,21055,21035,21045,95
12/02/2010,17:33:00,21045,21050,21030,21040,107
12/02/2010,17:36:00,21035,21055,21030,21055,56
12/02/2010,17:39:00,21055,21070,21045,21060,47