DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/02/2010,11:15:00,21335,21355,21320,21330,56
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
15/02/2010,09:00:00,21120,21190,21120,21170,310
15/02/2010,09:03:00,21165,21240,21150,21240,257
15/02/2010,09:06:00,21240,21250,21220,21220,278
15/02/2010,09:09:00,21220,21225,21190,21200,154
15/02/2010,09:12:00,21195,21215,21185,21205,77
15/02/2010,09:15:00,21205,21215,21195,21195,59
15/02/2010,09:18:00,21195,21225,21195,21205,135
15/02/2010,09:21:00,21205,21215,21180,21190,79
15/02/2010,09:24:00,21190,21200,21185,21195,58
15/02/2010,09:27:00,21190,21190,21175,21185,71
15/02/2010,09:30:00,21190,21195,21180,21185,53
15/02/2010,09:33:00,21190,21195,21175,21185,49
15/02/2010,09:36:00,21185,21185,21180,21180,47
15/02/2010,09:39:00,21185,21185,21165,21170,100
15/02/2010,09:42:00,21175,21175,21160,21160,59
15/02/2010,09:45:00,21170,21175,21155,21170,82
15/02/2010,09:48:00,21165,21175,21160,21170,30
15/02/2010,09:51:00,21170,21180,21170,21180,63
15/02/2010,09:54:00,21175,21190,21175,21185,102
15/02/2010,09:57:00,21190,21190,21175,21180,107
15/02/2010,10:00:00,21175,21185,21175,21175,48
15/02/2010,10:03:00,21175,21190,21175,21190,57
15/02/2010,10:06:00,21185,21195,21185,21190,44
15/02/2010,10:09:00,21190,21225,21190,21210,103
15/02/2010,10:12:00,21215,21230,21210,21210,68
15/02/2010,10:15:00,21215,21220,21205,21210,43
15/02/2010,10:18:00,21205,21210,21205,21210,21
15/02/2010,10:21:00,21205,21205,21200,21205,16
15/02/2010,10:24:00,21205,21205,21170,21170,61
15/02/2010,10:27:00,21170,21190,21170,21190,73
15/02/2010,10:30:00,21190,21200,21185,21185,97
15/02/2010,10:33:00,21185,21185,21180,21185,52
15/02/2010,10:36:00,21185,21205,21185,21195,59
15/02/2010,10:39:00,21200,21210,21195,21205,26
15/02/2010,10:42:00,21205,21210,21190,21195,50
15/02/2010,10:45:00,21195,21195,21180,21180,26
15/02/2010,10:48:00,21180,21190,21180,21185,20
15/02/2010,10:51:00,21190,21200,21190,21190,35
15/02/2010,10:54:00,21195,21210,21195,21195,39
15/02/2010,10:57:00,21190,21200,21185,21185,33
15/02/2010,11:00:00,21185,21205,21185,21200,29
15/02/2010,11:03:00,21200,21205,21200,21200,9
15/02/2010,11:06:00,21205,21225,21205,21220,80
15/02/2010,11:09:00,21225,21245,21220,21240,131
15/02/2010,11:12:00,21240,21265,21240,21245,163
15/02/2010,11:15:00,21250,21260,21245,21250,52
15/02/2010,11:18:00,21245,21245,21235,21240,31
15/02/2010,11:21:00,21240,21240,21235,21235,11
15/02/2010,11:24:00,21235,21245,21235,21245,30
15/02/2010,11:27:00,21250,21280,21245,21275,159
15/02/2010,11:30:00,21275,21285,21270,21280,90
15/02/2010,11:33:00,21280,21285,21270,21280,68
15/02/2010,11:36:00,21280,21290,21280,21285,39
15/02/2010,11:39:00,21290,21305,21285,21285,86
15/02/2010,11:42:00,21285,21285,21275,21285,28
15/02/2010,11:45:00,21280,21285,21275,21275,31
15/02/2010,11:48:00,21275,21310,21275,21305,81
15/02/2010,11:51:00,21305,21310,21290,21290,24
15/02/2010,11:54:00,21295,21295,21280,21285,51
15/02/2010,11:57:00,21285,21295,21285,21295,27
15/02/2010,12:00:00,21290,21290,21280,21280,46
15/02/2010,12:03:00,21275,21285,21275,21280,17
15/02/2010,12:06:00,21280,21285,21280,21285,12
15/02/2010,12:09:00,21285,21285,21280,21280,4
15/02/2010,12:12:00,21275,21290,21275,21290,38
15/02/2010,12:15:00,21285,21285,21275,21280,43
15/02/2010,12:18:00,21280,21285,21275,21285,34
15/02/2010,12:21:00,21280,21285,21280,21285,5
15/02/2010,12:24:00,21285,21290,21280,21290,12
15/02/2010,12:27:00,21285,21285,21280,21285,16
15/02/2010,12:30:00,21280,21290,21280,21285,17
15/02/2010,12:33:00,21280,21285,21275,21280,14
15/02/2010,12:36:00,21280,21280,21275,21275,17
15/02/2010,12:39:00,21280,21280,21255,21260,57
15/02/2010,12:42:00,21260,21265,21245,21255,94
15/02/2010,12:45:00,21255,21270,21250,21265,38
15/02/2010,12:48:00,21270,21280,21260,21265,34
15/02/2010,12:51:00,21265,21265,21250,21250,32
15/02/2010,12:54:00,21250,21265,21250,21260,24
15/02/2010,12:57:00,21265,21270,21265,21265,14
15/02/2010,13:00:00,21265,21275,21255,21265,54
15/02/2010,13:03:00,21260,21270,21255,21255,17
15/02/2010,13:06:00,21255,21265,21255,21255,31
15/02/2010,13:09:00,21255,21260,21255,21255,25
15/02/2010,13:12:00,21260,21265,21260,21260,12
15/02/2010,13:15:00,21265,21265,21255,21265,7
15/02/2010,13:18:00,21260,21260,21255,21255,8
15/02/2010,13:21:00,21260,21260,21260,21260,9
15/02/2010,13:24:00,21260,21260,21260,21260,9
15/02/2010,13:27:00,21265,21295,21265,21290,63
15/02/2010,13:30:00,21285,21285,21275,21275,12
15/02/2010,13:33:00,21275,21280,21270,21275,14
15/02/2010,13:36:00,21270,21275,21270,21275,13
15/02/2010,13:39:00,21270,21270,21265,21265,18
15/02/2010,13:42:00,21270,21270,21270,21270,8
15/02/2010,13:45:00,21270,21285,21270,21280,71
15/02/2010,13:48:00,21275,21285,21275,21280,26
15/02/2010,13:51:00,21285,21290,21280,21280,3
15/02/2010,13:54:00,21280,21285,21280,21285,6
15/02/2010,13:57:00,21285,21285,21285,21285,2
15/02/2010,14:00:00,21280,21285,21280,21280,21
15/02/2010,14:03:00,21285,21290,21285,21290,14
15/02/2010,14:06:00,21285,21295,21285,21290,30
15/02/2010,14:09:00,21290,21290,21280,21290,11
15/02/2010,14:12:00,21290,21295,21290,21290,7
15/02/2010,14:15:00,21290,21295,21285,21285,13
15/02/2010,14:18:00,21290,21290,21285,21290,5
15/02/2010,14:21:00,21285,21285,21270,21280,39
15/02/2010,14:24:00,21275,21280,21270,21270,36
15/02/2010,14:27:00,21275,21275,21265,21265,29
15/02/2010,14:30:00,21265,21265,21260,21260,35
15/02/2010,14:33:00,21265,21265,21260,21260,7
15/02/2010,14:36:00,21260,21260,21255,21255,8
15/02/2010,14:39:00,21260,21265,21260,21265,8
15/02/2010,14:42:00,21265,21265,21265,21265,13
15/02/2010,14:45:00,21260,21260,21255,21255,14
15/02/2010,14:48:00,21255,21255,21250,21250,40
15/02/2010,14:51:00,21250,21255,21245,21245,63
15/02/2010,14:54:00,21240,21250,21235,21245,64
15/02/2010,14:57:00,21245,21250,21245,21245,66
15/02/2010,15:00:00,21240,21245,21235,21245,288
15/02/2010,15:03:00,21245,21250,21245,21250,8
15/02/2010,15:06:00,21255,21255,21240,21240,24
15/02/2010,15:09:00,21240,21245,21235,21235,16
15/02/2010,15:12:00,21240,21250,21240,21250,25
15/02/2010,15:15:00,21240,21245,21240,21245,12
15/02/2010,15:18:00,21240,21240,21235,21235,12
15/02/2010,15:21:00,21235,21235,21235,21235,7
15/02/2010,15:24:00,21235,21240,21235,21240,13
15/02/2010,15:27:00,21240,21250,21240,21250,21
15/02/2010,15:30:00,21245,21255,21240,21250,41
15/02/2010,15:33:00,21255,21255,21245,21245,16
15/02/2010,15:36:00,21250,21250,21245,21245,12
15/02/2010,15:39:00,21245,21245,21240,21245,9
15/02/2010,15:42:00,21240,21240,21235,21235,7
15/02/2010,15:45:00,21235,21235,21220,21225,40
15/02/2010,15:48:00,21225,21230,21225,21230,22
15/02/2010,15:51:00,21230,21235,21230,21235,9
15/02/2010,15:54:00,21235,21240,21235,21240,36
15/02/2010,15:57:00,21235,21235,21235,21235,12
15/02/2010,16:00:00,21235,21235,21220,21220,38
15/02/2010,16:03:00,21220,21220,21205,21215,33
15/02/2010,16:06:00,21210,21210,21195,21200,49
15/02/2010,16:09:00,21200,21200,21195,21195,27
15/02/2010,16:12:00,21195,21200,21190,21195,279
15/02/2010,16:15:00,21195,21200,21190,21190,21
15/02/2010,16:18:00,21190,21190,21170,21175,126
15/02/2010,16:21:00,21175,21185,21170,21175,60
15/02/2010,16:24:00,21170,21170,21150,21160,95
15/02/2010,16:27:00,21160,21160,21145,21145,62
15/02/2010,16:30:00,21140,21145,21105,21125,220
15/02/2010,16:33:00,21125,21145,21125,21135,80
15/02/2010,16:36:00,21140,21140,21125,21125,52
15/02/2010,16:39:00,21130,21130,21105,21115,100
15/02/2010,16:42:00,21115,21120,21110,21115,60
15/02/2010,16:45:00,21115,21115,21075,21075,223
15/02/2010,16:48:00,21075,21075,21065,21070,107
15/02/2010,16:51:00,21075,21085,21065,21070,96
15/02/2010,16:54:00,21070,21075,21050,21070,74
15/02/2010,16:57:00,21070,21085,21070,21085,91
15/02/2010,17:00:00,21080,21095,21075,21095,107
15/02/2010,17:03:00,21095,21100,21095,21100,55
15/02/2010,17:06:00,21100,21100,21090,21090,67
15/02/2010,17:09:00,21095,21110,21090,21105,57
15/02/2010,17:12:00,21105,21115,21100,21110,50
15/02/2010,17:15:00,21115,21140,21110,21135,95
15/02/2010,17:18:00,21130,21145,21125,21135,54
15/02/2010,17:21:00,21140,21145,21135,21140,63
15/02/2010,17:24:00,21140,21145,21130,21135,53
15/02/2010,17:27:00,21140,21145,21130,21130,91
15/02/2010,17:30:00,21130,21130,21095,21105,124
15/02/2010,17:33:00,21110,21115,21100,21110,56
15/02/2010,17:36:00,21115,21135,21115,21135,27
15/02/2010,17:39:00,21135,21155,21130,21155,34
16/02/2010,09:00:00,21325,21350,21320,21335,390
16/02/2010,09:03:00,21335,21345,21320,21345,276
16/02/2010,09:06:00,21340,21350,21330,21335,79
16/02/2010,09:09:00,21335,21335,21300,21315,180
16/02/2010,09:12:00,21310,21310,21270,21285,130
16/02/2010,09:15:00,21285,21335,21280,21330,186
16/02/2010,09:18:00,21335,21335,21310,21320,110
16/02/2010,09:21:00,21320,21325,21305,21310,71
16/02/2010,09:24:00,21310,21315,21300,21305,139
16/02/2010,09:27:00,21295,21305,21280,21280,98
16/02/2010,09:30:00,21285,21305,21270,21285,165
16/02/2010,09:33:00,21290,21300,21280,21285,59
16/02/2010,09:36:00,21285,21300,21270,21270,96
16/02/2010,09:39:00,21270,21280,21260,21265,76
16/02/2010,09:42:00,21265,21270,21255,21265,63
16/02/2010,09:45:00,21260,21275,21250,21275,101
16/02/2010,09:48:00,21270,21290,21270,21290,81
16/02/2010,09:51:00,21285,21290,21275,21275,66
16/02/2010,09:54:00,21280,21295,21265,21275,95
16/02/2010,09:57:00,21275,21285,21270,21280,45
16/02/2010,10:00:00,21280,21285,21275,21280,65
16/02/2010,10:03:00,21280,21320,21275,21310,127
16/02/2010,10:06:00,21310,21315,21305,21315,42
16/02/2010,10:09:00,21320,21320,21305,21310,42
16/02/2010,10:12:00,21310,21315,21305,21310,32
16/02/2010,10:15:00,21310,21335,21305,21325,85
16/02/2010,10:18:00,21325,21330,21315,21330,24
16/02/2010,10:21:00,21320,21320,21315,21315,18
16/02/2010,10:24:00,21310,21325,21305,21325,69
16/02/2010,10:27:00,21325,21330,21320,21325,21
16/02/2010,10:30:00,21330,21370,21330,21350,265
16/02/2010,10:33:00,21355,21355,21340,21345,65
16/02/2010,10:36:00,21340,21340,21330,21335,44
16/02/2010,10:39:00,21335,21340,21330,21335,48
16/02/2010,10:42:00,21335,21335,21320,21330,72
16/02/2010,10:45:00,21320,21320,21310,21310,26
16/02/2010,10:48:00,21315,21320,21300,21300,34
16/02/2010,10:51:00,21300,21315,21300,21315,84
16/02/2010,10:54:00,21320,21325,21315,21325,59
16/02/2010,10:57:00,21330,21330,21320,21325,21
16/02/2010,11:00:00,21335,21350,21300,21325,118
16/02/2010,11:03:00,21320,21350,21320,21330,101
16/02/2010,11:06:00,21330,21335,21320,21325,43
16/02/2010,11:09:00,21325,21335,21305,21305,69
16/02/2010,11:12:00,21300,21300,21270,21280,83
16/02/2010,11:15:00,21280,21285,21270,21280,51
16/02/2010,11:18:00,21285,21285,21275,21275,16
16/02/2010,11:21:00,21275,21285,21220,21220,187
16/02/2010,11:24:00,21220,21240,21220,21235,198
16/02/2010,11:27:00,21235,21245,21230,21235,38
16/02/2010,11:30:00,21240,21265,21240,21255,67
16/02/2010,11:33:00,21255,21255,21250,21250,22
16/02/2010,11:36:00,21250,21255,21240,21240,55
16/02/2010,11:39:00,21240,21240,21180,21190,242
16/02/2010,11:42:00,21195,21205,21190,21205,56
16/02/2010,11:45:00,21205,21205,21180,21185,70
16/02/2010,11:48:00,21190,21200,21190,21195,43
16/02/2010,11:51:00,21195,21220,21190,21215,88
16/02/2010,11:54:00,21215,21220,21195,21210,67
16/02/2010,11:57:00,21210,21215,21195,21200,36
16/02/2010,12:00:00,21195,21205,21195,21205,19
16/02/2010,12:03:00,21205,21205,21160,21165,92
16/02/2010,12:06:00,21165,21185,21165,21180,59
16/02/2010,12:09:00,21185,21205,21175,21195,71
16/02/2010,12:12:00,21195,21200,21180,21185,64
16/02/2010,12:15:00,21185,21195,21185,21195,47
16/02/2010,12:18:00,21195,21195,21185,21185,20
16/02/2010,12:21:00,21185,21190,21175,21180,24
16/02/2010,12:24:00,21185,21190,21180,21190,9
16/02/2010,12:27:00,21190,21195,21185,21195,25
16/02/2010,12:30:00,21195,21195,21185,21185,19
16/02/2010,12:33:00,21180,21185,21170,21180,37
16/02/2010,12:36:00,21185,21190,21180,21185,23
16/02/2010,12:39:00,21180,21185,21170,21185,27
16/02/2010,12:42:00,21180,21180,21180,21180,11
16/02/2010,12:45:00,21185,21190,21180,21185,28
16/02/2010,12:48:00,21190,21200,21185,21195,24
16/02/2010,12:51:00,21195,21210,21195,21200,46
16/02/2010,12:54:00,21205,21205,21200,21205,18
16/02/2010,12:57:00,21205,21215,21200,21200,24
16/02/2010,13:00:00,21200,21205,21195,21200,37
16/02/2010,13:03:00,21200,21200,21195,21195,9
16/02/2010,13:06:00,21195,21200,21170,21175,46
16/02/2010,13:09:00,21175,21175,21100,21115,283
16/02/2010,13:12:00,21110,21115,21070,21085,228
16/02/2010,13:15:00,21090,21100,21050,21080,195
16/02/2010,13:18:00,21075,21090,21060,21065,109
16/02/2010,13:21:00,21070,21105,21055,21105,140
16/02/2010,13:24:00,21105,21105,21065,21090,54
16/02/2010,13:27:00,21090,21100,21080,21085,60
16/02/2010,13:30:00,21080,21080,21025,21045,233
16/02/2010,13:33:00,21050,21050,21030,21045,52
16/02/2010,13:36:00,21045,21045,20995,21010,191
16/02/2010,13:39:00,21015,21050,21010,21045,100
16/02/2010,13:42:00,21040,21040,21025,21030,41
16/02/2010,13:45:00,21025,21040,21015,21040,73
16/02/2010,13:48:00,21040,21045,21010,21020,56
16/02/2010,13:51:00,21025,21065,21025,21040,101
16/02/2010,13:54:00,21040,21065,21040,21050,37
16/02/2010,13:57:00,21045,21050,21030,21035,46
16/02/2010,14:00:00,21030,21055,21025,21050,81
16/02/2010,14:03:00,21050,21070,21050,21060,51
16/02/2010,14:06:00,21065,21080,21065,21070,61
16/02/2010,14:09:00,21070,21080,21070,21080,30
16/02/2010,14:12:00,21080,21085,21065,21065,43
16/02/2010,14:15:00,21065,21085,21065,21085,26
16/02/2010,14:18:00,21075,21090,21075,21090,24
16/02/2010,14:21:00,21090,21095,21085,21095,32
16/02/2010,14:24:00,21095,21115,21090,21100,109
16/02/2010,14:27:00,21095,21115,21095,21105,45
16/02/2010,14:30:00,21110,21145,21105,21110,159
16/02/2010,14:33:00,21110,21130,21105,21125,51
16/02/2010,14:36:00,21130,21135,21110,21110,39
16/02/2010,14:39:00,21120,21120,21085,21100,71
16/02/2010,14:42:00,21095,21105,21090,21095,44
16/02/2010,14:45:00,21095,21110,21090,21110,29
16/02/2010,14:48:00,21110,21110,21090,21110,36
16/02/2010,14:51:00,21110,21125,21105,21115,64
16/02/2010,14:54:00,21120,21130,21110,21115,74
16/02/2010,14:57:00,21115,21120,21115,21120,28
16/02/2010,15:00:00,21125,21160,21125,21155,138
16/02/2010,15:03:00,21150,21205,21145,21195,257
16/02/2010,15:06:00,21195,21200,21180,21180,105
16/02/2010,15:09:00,21180,21185,21170,21170,71
16/02/2010,15:12:00,21170,21175,21160,21160,35
16/02/2010,15:15:00,21160,21170,21155,21160,25
16/02/2010,15:18:00,21165,21175,21160,21170,43
16/02/2010,15:21:00,21165,21170,21155,21155,29
16/02/2010,15:24:00,21155,21155,21140,21140,55
16/02/2010,15:27:00,21145,21165,21145,21165,32
16/02/2010,15:30:00,21155,21165,21115,21115,236
16/02/2010,15:33:00,21115,21135,21105,21125,199
16/02/2010,15:36:00,21120,21130,21100,21125,137
16/02/2010,15:39:00,21120,21140,21105,21115,60
16/02/2010,15:42:00,21115,21115,21085,21095,96
16/02/2010,15:45:00,21090,21090,21040,21065,222
16/02/2010,15:48:00,21065,21090,21050,21090,159
16/02/2010,15:51:00,21085,21115,21080,21100,120
16/02/2010,15:54:00,21105,21120,21080,21095,68
16/02/2010,15:57:00,21095,21115,21090,21105,94
16/02/2010,16:00:00,21110,21130,21110,21130,70
16/02/2010,16:03:00,21135,21135,21085,21100,107
16/02/2010,16:06:00,21100,21105,21090,21095,72
16/02/2010,16:09:00,21095,21100,21070,21095,100
16/02/2010,16:12:00,21100,21115,21100,21100,52
16/02/2010,16:15:00,21100,21135,21100,21125,74
16/02/2010,16:18:00,21125,21135,21115,21135,47
16/02/2010,16:21:00,21130,21130,21110,21125,54
16/02/2010,16:24:00,21120,21135,21110,21130,59
16/02/2010,16:27:00,21135,21135,21115,21130,51
16/02/2010,16:30:00,21135,21160,21130,21145,133
16/02/2010,16:33:00,21150,21185,21150,21180,144
16/02/2010,16:36:00,21180,21240,21175,21235,362
16/02/2010,16:39:00,21230,21275,21220,21245,271
16/02/2010,16:42:00,21235,21255,21235,21250,133
16/02/2010,16:45:00,21250,21265,21240,21255,228
16/02/2010,16:48:00,21255,21270,21240,21245,191
16/02/2010,16:51:00,21240,21250,21230,21235,132
16/02/2010,16:54:00,21235,21245,21220,21245,64
16/02/2010,16:57:00,21240,21260,21240,21240,151
16/02/2010,17:00:00,21245,21255,21235,21235,154
16/02/2010,17:03:00,21235,21245,21220,21230,95
16/02/2010,17:06:00,21230,21235,21210,21215,70
16/02/2010,17:09:00,21215,21235,21205,21225,157
16/02/2010,17:12:00,21225,21230,21210,21215,93
16/02/2010,17:15:00,21220,21230,21210,21230,95
16/02/2010,17:18:00,21230,21260,21225,21255,153
16/02/2010,17:21:00,21255,21260,21240,21260,250
16/02/2010,17:24:00,21260,21270,21255,21260,117
16/02/2010,17:27:00,21260,21305,21260,21300,428
16/02/2010,17:30:00,21300,21340,21295,21325,354
16/02/2010,17:33:00,21330,21335,21320,21320,75
16/02/2010,17:36:00,21325,21345,21320,21345,85
16/02/2010,17:39:00,21335,21360,21325,21360,77
17/02/2010,09:00:00,21500,21560,21460,21530,576
17/02/2010,09:03:00,21525,21530,21505,21530,281
17/02/2010,09:06:00,21535,21545,21525,21535,236
17/02/2010,09:09:00,21540,21565,21540,21550,192
17/02/2010,09:12:00,21560,21565,21550,21555,157
17/02/2010,09:15:00,21555,21585,21550,21570,160
17/02/2010,09:18:00,21575,21585,21560,21565,105
17/02/2010,09:21:00,21560,21585,21540,21580,174
17/02/2010,09:24:00,21575,21580,21565,21570,98
17/02/2010,09:27:00,21570,21575,21565,21565,49
17/02/2010,09:30:00,21570,21580,21550,21550,128
17/02/2010,09:33:00,21555,21560,21540,21555,85
17/02/2010,09:36:00,21555,21560,21550,21550,36
17/02/2010,09:39:00,21555,21575,21555,21570,55
17/02/2010,09:42:00,21575,21600,21570,21600,174
17/02/2010,09:45:00,21600,21665,21600,21655,650
17/02/2010,09:48:00,21655,21665,21635,21655,145
17/02/2010,09:51:00,21660,21670,21620,21635,162
17/02/2010,09:54:00,21645,21645,21615,21620,88
17/02/2010,09:57:00,21620,21625,21610,21610,40
17/02/2010,10:00:00,21610,21620,21590,21590,107
17/02/2010,10:03:00,21585,21615,21585,21615,79
17/02/2010,10:06:00,21610,21610,21585,21605,73
17/02/2010,10:09:00,21600,21605,21595,21605,39
17/02/2010,10:12:00,21600,21610,21590,21605,57
17/02/2010,10:15:00,21610,21610,21585,21595,76
17/02/2010,10:18:00,21600,21600,21590,21595,16
17/02/2010,10:21:00,21595,21610,21585,21605,83
17/02/2010,10:24:00,21600,21615,21595,21615,95
17/02/2010,10:27:00,21610,21635,21605,21635,89
17/02/2010,10:30:00,21635,21635,21610,21615,54
17/02/2010,10:33:00,21620,21635,21605,21605,67
17/02/2010,10:36:00,21610,21625,21610,21610,80
17/02/2010,10:39:00,21615,21645,21615,21635,118
17/02/2010,10:42:00,21635,21695,21635,21680,478
17/02/2010,10:45:00,21675,21685,21675,21685,106
17/02/2010,10:48:00,21680,21695,21675,21690,77
17/02/2010,10:51:00,21690,21700,21685,21700,137
17/02/2010,10:54:00,21695,21700,21675,21675,109
17/02/2010,10:57:00,21675,21685,21655,21665,87
17/02/2010,11:00:00,21660,21680,21660,21670,31
17/02/2010,11:03:00,21675,21675,21665,21675,30
17/02/2010,11:06:00,21680,21690,21670,21680,40
17/02/2010,11:09:00,21680,21685,21660,21660,61
17/02/2010,11:12:00,21655,21665,21650,21655,32
17/02/2010,11:15:00,21655,21670,21655,21660,36
17/02/2010,11:18:00,21660,21675,21660,21675,17
17/02/2010,11:21:00,21675,21675,21660,21665,25
17/02/2010,11:24:00,21665,21665,21660,21665,24
17/02/2010,11:27:00,21665,21670,21660,21665,33
17/02/2010,11:30:00,21670,21680,21660,21670,35
17/02/2010,11:33:00,21675,21685,21665,21675,59
17/02/2010,11:36:00,21675,21675,21660,21660,12
17/02/2010,11:39:00,21660,21665,21650,21660,26
17/02/2010,11:42:00,21660,21660,21640,21650,43
17/02/2010,11:45:00,21650,21655,21625,21640,92
17/02/2010,11:48:00,21640,21655,21640,21645,63
17/02/2010,11:51:00,21650,21650,21645,21650,6
17/02/2010,11:54:00,21645,21650,21640,21640,23
17/02/2010,11:57:00,21640,21645,21635,21635,25
17/02/2010,12:00:00,21635,21640,21625,21630,47
17/02/2010,12:03:00,21625,21625,21600,21605,50
17/02/2010,12:06:00,21605,21615,21605,21610,38
17/02/2010,12:09:00,21610,21615,21605,21615,16
17/02/2010,12:12:00,21615,21615,21610,21610,13
17/02/2010,12:15:00,21610,21615,21600,21610,56
17/02/2010,12:18:00,21610,21610,21600,21600,7
17/02/2010,12:21:00,21605,21610,21605,21610,5
17/02/2010,12:24:00,21605,21610,21600,21600,22
17/02/2010,12:27:00,21605,21605,21595,21595,21
17/02/2010,12:30:00,21595,21600,21590,21600,20
17/02/2010,12:33:00,21600,21610,21600,21610,29
17/02/2010,12:36:00,21615,21620,21610,21615,39
17/02/2010,12:39:00,21610,21625,21610,21620,65
17/02/2010,12:42:00,21620,21635,21620,21625,27
17/02/2010,12:45:00,21625,21630,21625,21630,13
17/02/2010,12:48:00,21630,21635,21620,21625,15
17/02/2010,12:51:00,21630,21635,21625,21630,16
17/02/2010,12:54:00,21640,21650,21630,21645,89
17/02/2010,12:57:00,21640,21660,21635,21650,46
17/02/2010,13:00:00,21645,21650,21640,21640,38
17/02/2010,13:03:00,21645,21650,21635,21635,24
17/02/2010,13:06:00,21640,21645,21635,21640,438
17/02/2010,13:09:00,21640,21645,21640,21640,6
17/02/2010,13:12:00,21645,21645,21640,21640,6
17/02/2010,13:15:00,21640,21645,21640,21640,20
17/02/2010,13:18:00,21645,21645,21640,21645,11
17/02/2010,13:21:00,21645,21650,21645,21650,17
17/02/2010,13:24:00,21650,21650,21650,21650,8
17/02/2010,13:27:00,21650,21655,21645,21645,13
17/02/2010,13:30:00,21645,21670,21640,21670,30
17/02/2010,13:33:00,21665,21700,21660,21685,78
17/02/2010,13:36:00,21685,21700,21680,21695,63
17/02/2010,13:39:00,21695,21700,21685,21695,44
17/02/2010,13:42:00,21700,21700,21690,21690,12
17/02/2010,13:45:00,21700,21755,21700,21735,449
17/02/2010,13:48:00,21725,21740,21720,21730,91
17/02/2010,13:51:00,21740,21740,21720,21720,23
17/02/2010,13:54:00,21720,21725,21705,21710,61
17/02/2010,13:57:00,21710,21730,21710,21720,59
17/02/2010,14:00:00,21720,21735,21715,21720,46
17/02/2010,14:03:00,21720,21725,21715,21725,31
17/02/2010,14:06:00,21725,21725,21710,21720,18
17/02/2010,14:09:00,21720,21725,21715,21720,16
17/02/2010,14:12:00,21725,21725,21710,21715,13
17/02/2010,14:15:00,21710,21710,21700,21700,44
17/02/2010,14:18:00,21700,21715,21700,21715,382
17/02/2010,14:21:00,21715,21715,21705,21705,21
17/02/2010,14:24:00,21710,21715,21710,21715,23
17/02/2010,14:27:00,21710,21715,21700,21700,37
17/02/2010,14:30:00,21710,21735,21690,21705,119
17/02/2010,14:33:00,21700,21715,21690,21710,70
17/02/2010,14:36:00,21705,21715,21695,21710,55
17/02/2010,14:39:00,21700,21735,21700,21720,85
17/02/2010,14:42:00,21720,21730,21710,21710,42
17/02/2010,14:45:00,21720,21720,21705,21705,49
17/02/2010,14:48:00,21705,21710,21685,21695,170
17/02/2010,14:51:00,21690,21705,21685,21690,45
17/02/2010,14:54:00,21700,21705,21700,21705,20
17/02/2010,14:57:00,21700,21710,21695,21705,139
17/02/2010,15:00:00,21705,21705,21695,21700,623
17/02/2010,15:03:00,21700,21705,21695,21700,9
17/02/2010,15:06:00,21705,21705,21700,21700,16
17/02/2010,15:09:00,21705,21710,21700,21705,14
17/02/2010,15:12:00,21710,21710,21700,21700,8
17/02/2010,15:15:00,21705,21720,21700,21700,37
17/02/2010,15:18:00,21700,21705,21685,21695,41
17/02/2010,15:21:00,21695,21705,21690,21700,34
17/02/2010,15:24:00,21700,21700,21680,21690,61
17/02/2010,15:27:00,21690,21695,21690,21690,11
17/02/2010,15:30:00,21695,21695,21665,21680,178
17/02/2010,15:33:00,21680,21715,21680,21710,107
17/02/2010,15:36:00,21710,21715,21680,21715,88
17/02/2010,15:39:00,21715,21720,21680,21680,95
17/02/2010,15:42:00,21685,21690,21670,21685,75
17/02/2010,15:45:00,21690,21695,21670,21675,72
17/02/2010,15:48:00,21680,21705,21675,21690,97
17/02/2010,15:51:00,21695,21695,21675,21680,49
17/02/2010,15:54:00,21680,21685,21660,21660,92
17/02/2010,15:57:00,21660,21680,21660,21675,54
17/02/2010,16:00:00,21675,21700,21665,21675,129
17/02/2010,16:03:00,21680,21680,21650,21665,170
17/02/2010,16:06:00,21665,21685,21660,21675,77
17/02/2010,16:09:00,21685,21720,21680,21720,182
17/02/2010,16:12:00,21725,21730,21710,21710,104
17/02/2010,16:15:00,21710,21740,21710,21725,112
17/02/2010,16:18:00,21725,21745,21720,21735,111
17/02/2010,16:21:00,21735,21770,21730,21750,199
17/02/2010,16:24:00,21745,21760,21740,21750,66
17/02/2010,16:27:00,21750,21770,21745,21760,83
17/02/2010,16:30:00,21765,21785,21765,21770,159
17/02/2010,16:33:00,21775,21800,21775,21785,200
17/02/2010,16:36:00,21785,21785,21765,21770,174
17/02/2010,16:39:00,21775,21775,21715,21740,266
17/02/2010,16:42:00,21740,21755,21730,21740,172
17/02/2010,16:45:00,21735,21745,21720,21720,93
17/02/2010,16:48:00,21715,21725,21705,21715,112
17/02/2010,16:51:00,21710,21720,21685,21705,173
17/02/2010,16:54:00,21705,21720,21690,21695,108
17/02/2010,16:57:00,21690,21715,21690,21700,102
17/02/2010,17:00:00,21695,21695,21655,21665,254
17/02/2010,17:03:00,21670,21670,21635,21665,206
17/02/2010,17:06:00,21660,21690,21655,21655,179
17/02/2010,17:09:00,21655,21660,21620,21640,490
17/02/2010,17:12:00,21640,21660,21635,21660,134
17/02/2010,17:15:00,21655,21665,21645,21660,122
17/02/2010,17:18:00,21655,21660,21635,21640,131
17/02/2010,17:21:00,21645,21675,21640,21670,173
17/02/2010,17:24:00,21670,21685,21655,21670,207
17/02/2010,17:27:00,21670,21685,21660,21660,385
17/02/2010,17:30:00,21665,21670,21620,21635,273
17/02/2010,17:33:00,21640,21650,21630,21640,132
17/02/2010,17:36:00,21640,21645,21625,21640,143
17/02/2010,17:39:00,21640,21655,21635,21645,58