DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/02/2010,11:15:00,21125,21140,21105,21115,38
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
18/02/2010,09:00:00,21590,21630,21590,21610,455
18/02/2010,09:03:00,21615,21635,21615,21630,201
18/02/2010,09:06:00,21630,21655,21625,21640,136
18/02/2010,09:09:00,21640,21665,21635,21655,92
18/02/2010,09:12:00,21660,21660,21630,21630,92
18/02/2010,09:15:00,21630,21635,21605,21605,72
18/02/2010,09:18:00,21610,21620,21595,21600,117
18/02/2010,09:21:00,21595,21600,21565,21570,146
18/02/2010,09:24:00,21565,21575,21550,21560,80
18/02/2010,09:27:00,21560,21575,21550,21565,116
18/02/2010,09:30:00,21570,21570,21540,21565,174
18/02/2010,09:33:00,21570,21600,21570,21595,170
18/02/2010,09:36:00,21595,21625,21590,21615,130
18/02/2010,09:39:00,21615,21615,21595,21605,112
18/02/2010,09:42:00,21615,21640,21615,21625,84
18/02/2010,09:45:00,21635,21655,21635,21640,80
18/02/2010,09:48:00,21630,21650,21630,21650,53
18/02/2010,09:51:00,21650,21675,21645,21660,121
18/02/2010,09:54:00,21655,21655,21620,21635,121
18/02/2010,09:57:00,21630,21640,21625,21640,54
18/02/2010,10:00:00,21640,21640,21605,21610,132
18/02/2010,10:03:00,21610,21615,21590,21600,107
18/02/2010,10:06:00,21605,21630,21605,21620,79
18/02/2010,10:09:00,21625,21640,21620,21635,76
18/02/2010,10:12:00,21640,21640,21615,21615,37
18/02/2010,10:15:00,21615,21615,21565,21590,163
18/02/2010,10:18:00,21595,21605,21590,21595,37
18/02/2010,10:21:00,21595,21625,21595,21620,58
18/02/2010,10:24:00,21610,21630,21595,21605,84
18/02/2010,10:27:00,21610,21615,21600,21610,48
18/02/2010,10:30:00,21610,21615,21595,21615,90
18/02/2010,10:33:00,21615,21660,21615,21650,146
18/02/2010,10:36:00,21655,21685,21655,21675,146
18/02/2010,10:39:00,21675,21675,21650,21655,81
18/02/2010,10:42:00,21660,21675,21655,21665,51
18/02/2010,10:45:00,21670,21690,21660,21690,86
18/02/2010,10:48:00,21690,21695,21685,21685,103
18/02/2010,10:51:00,21690,21710,21690,21700,119
18/02/2010,10:54:00,21700,21700,21675,21675,78
18/02/2010,10:57:00,21675,21685,21670,21675,49
18/02/2010,11:00:00,21675,21695,21675,21695,38
18/02/2010,11:03:00,21695,21710,21675,21685,57
18/02/2010,11:06:00,21690,21705,21680,21690,53
18/02/2010,11:09:00,21685,21695,21685,21685,19
18/02/2010,11:12:00,21685,21685,21660,21660,63
18/02/2010,11:15:00,21665,21720,21660,21715,169
18/02/2010,11:18:00,21720,21755,21710,21745,153
18/02/2010,11:21:00,21740,21740,21720,21730,49
18/02/2010,11:24:00,21730,21745,21720,21730,94
18/02/2010,11:27:00,21730,21735,21705,21720,74
18/02/2010,11:30:00,21720,21740,21720,21740,36
18/02/2010,11:33:00,21735,21740,21725,21725,23
18/02/2010,11:36:00,21730,21735,21720,21735,27
18/02/2010,11:39:00,21730,21740,21725,21730,28
18/02/2010,11:42:00,21735,21735,21720,21730,48
18/02/2010,11:45:00,21730,21730,21705,21705,49
18/02/2010,11:48:00,21715,21715,21700,21715,22
18/02/2010,11:51:00,21710,21710,21705,21710,23
18/02/2010,11:54:00,21710,21720,21705,21715,55
18/02/2010,11:57:00,21715,21715,21690,21695,29
18/02/2010,12:00:00,21695,21700,21685,21685,73
18/02/2010,12:03:00,21690,21695,21685,21685,11
18/02/2010,12:06:00,21680,21685,21675,21685,45
18/02/2010,12:09:00,21690,21690,21675,21675,340
18/02/2010,12:12:00,21675,21685,21670,21685,39
18/02/2010,12:15:00,21685,21690,21680,21680,35
18/02/2010,12:18:00,21675,21680,21670,21675,30
18/02/2010,12:21:00,21665,21670,21665,21665,26
18/02/2010,12:24:00,21665,21675,21665,21670,25
18/02/2010,12:27:00,21665,21665,21660,21665,24
18/02/2010,12:30:00,21665,21675,21665,21675,13
18/02/2010,12:33:00,21675,21685,21670,21685,24
18/02/2010,12:36:00,21680,21700,21680,21685,62
18/02/2010,12:39:00,21680,21680,21660,21680,54
18/02/2010,12:42:00,21675,21675,21660,21660,28
18/02/2010,12:45:00,21675,21680,21670,21670,17
18/02/2010,12:48:00,21675,21680,21675,21675,16
18/02/2010,12:51:00,21675,21675,21665,21675,6
18/02/2010,12:54:00,21675,21685,21675,21685,8
18/02/2010,12:57:00,21685,21695,21680,21695,16
18/02/2010,13:00:00,21685,21695,21680,21685,29
18/02/2010,13:03:00,21685,21685,21680,21680,3
18/02/2010,13:06:00,21685,21685,21675,21675,34
18/02/2010,13:09:00,21680,21680,21670,21680,25
18/02/2010,13:12:00,21680,21690,21680,21690,23
18/02/2010,13:15:00,21690,21710,21670,21675,79
18/02/2010,13:18:00,21675,21695,21675,21675,41
18/02/2010,13:21:00,21685,21685,21675,21685,5
18/02/2010,13:24:00,21690,21690,21685,21685,3
18/02/2010,13:27:00,21685,21700,21685,21685,39
18/02/2010,13:30:00,21685,21690,21675,21685,23
18/02/2010,13:33:00,21680,21690,21680,21690,15
18/02/2010,13:36:00,21685,21690,21680,21680,38
18/02/2010,13:39:00,21685,21685,21670,21680,11
18/02/2010,13:42:00,21675,21675,21660,21665,41
18/02/2010,13:45:00,21670,21670,21665,21670,12
18/02/2010,13:48:00,21670,21670,21665,21665,10
18/02/2010,13:51:00,21670,21675,21660,21670,26
18/02/2010,13:54:00,21670,21675,21665,21665,18
18/02/2010,13:57:00,21670,21670,21665,21670,7
18/02/2010,14:00:00,21670,21670,21665,21665,10
18/02/2010,14:03:00,21665,21670,21660,21670,17
18/02/2010,14:06:00,21670,21680,21670,21675,26
18/02/2010,14:09:00,21675,21675,21675,21675,3
18/02/2010,14:12:00,21675,21680,21675,21675,10
18/02/2010,14:15:00,21675,21680,21670,21680,12
18/02/2010,14:18:00,21680,21685,21675,21675,398
18/02/2010,14:21:00,21675,21680,21670,21675,21
18/02/2010,14:24:00,21680,21685,21675,21675,21
18/02/2010,14:27:00,21675,21685,21670,21685,39
18/02/2010,14:30:00,21675,21675,21610,21615,265
18/02/2010,14:33:00,21610,21625,21595,21615,137
18/02/2010,14:36:00,21615,21630,21600,21605,94
18/02/2010,14:39:00,21605,21615,21600,21610,46
18/02/2010,14:42:00,21605,21610,21585,21585,72
18/02/2010,14:45:00,21585,21600,21565,21575,143
18/02/2010,14:48:00,21575,21585,21550,21555,179
18/02/2010,14:51:00,21555,21575,21555,21560,72
18/02/2010,14:54:00,21560,21580,21560,21565,85
18/02/2010,14:57:00,21570,21580,21560,21560,135
18/02/2010,15:00:00,21570,21580,21550,21550,52
18/02/2010,15:03:00,21555,21570,21545,21570,57
18/02/2010,15:06:00,21570,21580,21565,21575,30
18/02/2010,15:09:00,21570,21580,21545,21550,78
18/02/2010,15:12:00,21550,21575,21550,21555,52
18/02/2010,15:15:00,21560,21565,21555,21555,38
18/02/2010,15:18:00,21555,21580,21550,21575,60
18/02/2010,15:21:00,21575,21595,21570,21595,45
18/02/2010,15:24:00,21590,21610,21590,21605,79
18/02/2010,15:27:00,21600,21615,21595,21615,47
18/02/2010,15:30:00,21610,21625,21595,21615,109
18/02/2010,15:33:00,21610,21665,21590,21655,157
18/02/2010,15:36:00,21655,21665,21640,21655,143
18/02/2010,15:39:00,21650,21665,21630,21650,136
18/02/2010,15:42:00,21645,21655,21625,21635,103
18/02/2010,15:45:00,21640,21660,21625,21645,60
18/02/2010,15:48:00,21645,21695,21640,21675,135
18/02/2010,15:51:00,21670,21725,21670,21710,150
18/02/2010,15:54:00,21705,21715,21680,21690,180
18/02/2010,15:57:00,21690,21710,21690,21695,130
18/02/2010,16:00:00,21705,21730,21665,21715,228
18/02/2010,16:03:00,21715,21730,21695,21715,144
18/02/2010,16:06:00,21715,21715,21680,21700,95
18/02/2010,16:09:00,21705,21710,21695,21705,89
18/02/2010,16:12:00,21700,21730,21695,21705,167
18/02/2010,16:15:00,21710,21725,21685,21700,278
18/02/2010,16:18:00,21700,21700,21675,21675,76
18/02/2010,16:21:00,21675,21675,21655,21655,249
18/02/2010,16:24:00,21650,21660,21640,21650,97
18/02/2010,16:27:00,21655,21660,21640,21650,76
18/02/2010,16:30:00,21650,21655,21585,21620,221
18/02/2010,16:33:00,21625,21650,21615,21635,91
18/02/2010,16:36:00,21640,21670,21635,21660,110
18/02/2010,16:39:00,21660,21680,21660,21675,49
18/02/2010,16:42:00,21670,21695,21670,21685,38
18/02/2010,16:45:00,21690,21690,21675,21675,72
18/02/2010,16:48:00,21670,21680,21665,21670,99
18/02/2010,16:51:00,21675,21680,21660,21665,52
18/02/2010,16:54:00,21665,21705,21665,21685,152
18/02/2010,16:57:00,21685,21700,21680,21680,72
18/02/2010,17:00:00,21685,21685,21665,21680,97
18/02/2010,17:03:00,21680,21680,21655,21655,282
18/02/2010,17:06:00,21660,21670,21645,21650,156
18/02/2010,17:09:00,21655,21675,21650,21675,102
18/02/2010,17:12:00,21675,21705,21675,21695,155
18/02/2010,17:15:00,21690,21695,21685,21690,67
18/02/2010,17:18:00,21690,21690,21675,21685,65
18/02/2010,17:21:00,21685,21720,21685,21720,190
18/02/2010,17:24:00,21720,21735,21710,21710,266
18/02/2010,17:27:00,21710,21720,21690,21700,189
18/02/2010,17:30:00,21695,21695,21655,21675,132
18/02/2010,17:33:00,21670,21690,21670,21675,71
18/02/2010,17:36:00,21680,21680,21650,21660,87
18/02/2010,17:39:00,21665,21665,21650,21665,42
19/02/2010,09:00:00,21465,21510,21410,21415,468
19/02/2010,09:03:00,21415,21445,21380,21445,306
19/02/2010,09:06:00,21440,21445,21410,21440,557
19/02/2010,09:09:00,21430,21495,21430,21485,228
19/02/2010,09:12:00,21485,21490,21470,21485,161
19/02/2010,09:15:00,21480,21490,21460,21470,123
19/02/2010,09:18:00,21460,21495,21460,21480,121
19/02/2010,09:21:00,21485,21510,21480,21500,158
19/02/2010,09:24:00,21505,21520,21485,21490,125
19/02/2010,09:27:00,21495,21510,21485,21510,108
19/02/2010,09:30:00,21500,21525,21490,21520,148
19/02/2010,09:33:00,21520,21525,21495,21500,133
19/02/2010,09:36:00,21495,21505,21485,21505,82
19/02/2010,09:39:00,21500,21515,21500,21515,109
19/02/2010,09:42:00,21515,21520,21505,21520,38
19/02/2010,09:45:00,21520,21585,21520,21585,302
19/02/2010,09:48:00,21580,21610,21580,21605,208
19/02/2010,09:51:00,21605,21620,21595,21595,136
19/02/2010,09:54:00,21595,21600,21580,21585,126
19/02/2010,09:57:00,21590,21605,21580,21595,82
19/02/2010,10:00:00,21595,21610,21590,21590,95
19/02/2010,10:03:00,21600,21605,21575,21585,80
19/02/2010,10:06:00,21585,21605,21585,21600,63
19/02/2010,10:09:00,21600,21640,21600,21640,110
19/02/2010,10:12:00,21640,21640,21620,21625,52
19/02/2010,10:15:00,21620,21640,21615,21625,68
19/02/2010,10:18:00,21625,21640,21625,21635,49
19/02/2010,10:21:00,21635,21635,21600,21600,78
19/02/2010,10:24:00,21600,21610,21595,21595,40
19/02/2010,10:27:00,21595,21600,21580,21590,84
19/02/2010,10:30:00,21595,21595,21580,21590,39
19/02/2010,10:33:00,21595,21610,21590,21600,26
19/02/2010,10:36:00,21600,21605,21595,21595,23
19/02/2010,10:39:00,21595,21600,21580,21580,25
19/02/2010,10:42:00,21585,21585,21570,21570,82
19/02/2010,10:45:00,21570,21580,21570,21575,35
19/02/2010,10:48:00,21575,21605,21575,21605,56
19/02/2010,10:51:00,21600,21600,21590,21600,18
19/02/2010,10:54:00,21600,21600,21595,21600,38
19/02/2010,10:57:00,21600,21600,21585,21590,16
19/02/2010,11:00:00,21590,21600,21585,21600,39
19/02/2010,11:03:00,21595,21600,21560,21565,64
19/02/2010,11:06:00,21560,21565,21525,21530,131
19/02/2010,11:09:00,21530,21545,21520,21530,96
19/02/2010,11:12:00,21535,21555,21530,21550,50
19/02/2010,11:15:00,21545,21550,21520,21525,106
19/02/2010,11:18:00,21520,21530,21520,21525,14
19/02/2010,11:21:00,21520,21545,21520,21540,31
19/02/2010,11:24:00,21545,21545,21530,21535,17
19/02/2010,11:27:00,21535,21535,21480,21490,246
19/02/2010,11:30:00,21490,21505,21490,21495,59
19/02/2010,11:33:00,21495,21500,21465,21475,117
19/02/2010,11:36:00,21480,21485,21440,21450,228
19/02/2010,11:39:00,21455,21470,21450,21470,92
19/02/2010,11:42:00,21465,21465,21440,21460,124
19/02/2010,11:45:00,21455,21475,21440,21460,75
19/02/2010,11:48:00,21460,21485,21450,21480,86
19/02/2010,11:51:00,21480,21490,21470,21470,70
19/02/2010,11:54:00,21465,21470,21410,21410,251
19/02/2010,11:57:00,21420,21445,21410,21445,146
19/02/2010,12:00:00,21450,21470,21445,21460,46
19/02/2010,12:03:00,21460,21470,21425,21445,71
19/02/2010,12:06:00,21450,21455,21440,21450,33
19/02/2010,12:09:00,21445,21455,21445,21455,19
19/02/2010,12:12:00,21455,21465,21455,21460,18
19/02/2010,12:15:00,21455,21455,21440,21445,39
19/02/2010,12:18:00,21440,21455,21440,21455,28
19/02/2010,12:21:00,21460,21485,21460,21485,48
19/02/2010,12:24:00,21490,21505,21490,21495,38
19/02/2010,12:27:00,21495,21505,21480,21480,59
19/02/2010,12:30:00,21480,21490,21480,21490,30
19/02/2010,12:33:00,21495,21520,21495,21515,66
19/02/2010,12:36:00,21515,21520,21510,21515,76
19/02/2010,12:39:00,21515,21525,21510,21525,15
19/02/2010,12:42:00,21515,21520,21505,21515,24
19/02/2010,12:45:00,21510,21530,21505,21510,61
19/02/2010,12:48:00,21510,21515,21495,21505,43
19/02/2010,12:51:00,21500,21505,21485,21495,23
19/02/2010,12:54:00,21490,21505,21480,21495,52
19/02/2010,12:57:00,21495,21495,21495,21495,6
19/02/2010,13:00:00,21495,21495,21470,21490,61
19/02/2010,13:03:00,21500,21515,21495,21515,74
19/02/2010,13:06:00,21520,21525,21515,21520,26
19/02/2010,13:09:00,21525,21525,21485,21485,44
19/02/2010,13:12:00,21490,21500,21485,21490,29
19/02/2010,13:15:00,21485,21510,21485,21500,40
19/02/2010,13:18:00,21500,21500,21490,21495,18
19/02/2010,13:21:00,21495,21505,21495,21495,23
19/02/2010,13:24:00,21490,21495,21490,21490,21
19/02/2010,13:27:00,21495,21525,21495,21525,62
19/02/2010,13:30:00,21525,21525,21510,21515,23
19/02/2010,13:33:00,21525,21535,21520,21535,38
19/02/2010,13:36:00,21535,21540,21525,21530,28
19/02/2010,13:39:00,21530,21530,21525,21525,5
19/02/2010,13:42:00,21530,21535,21520,21520,16
19/02/2010,13:45:00,21525,21530,21525,21525,3
19/02/2010,13:48:00,21520,21520,21515,21520,17
19/02/2010,13:51:00,21520,21520,21515,21515,11
19/02/2010,13:54:00,21510,21515,21505,21510,15
19/02/2010,13:57:00,21510,21515,21510,21515,12
19/02/2010,14:00:00,21510,21515,21490,21515,69
19/02/2010,14:03:00,21515,21520,21510,21520,24
19/02/2010,14:06:00,21520,21520,21505,21510,17
19/02/2010,14:09:00,21510,21510,21495,21500,20
19/02/2010,14:12:00,21505,21505,21495,21500,14
19/02/2010,14:15:00,21505,21510,21505,21505,29
19/02/2010,14:18:00,21505,21510,21505,21510,9
19/02/2010,14:21:00,21510,21510,21500,21500,42
19/02/2010,14:24:00,21500,21500,21500,21500,8
19/02/2010,14:27:00,21500,21510,21500,21505,29
19/02/2010,14:30:00,21500,21550,21485,21530,263
19/02/2010,14:33:00,21535,21580,21525,21575,227
19/02/2010,14:36:00,21575,21575,21555,21560,98
19/02/2010,14:39:00,21560,21570,21545,21570,118
19/02/2010,14:42:00,21565,21590,21565,21585,111
19/02/2010,14:45:00,21585,21600,21585,21590,62
19/02/2010,14:48:00,21590,21640,21585,21615,291
19/02/2010,14:51:00,21615,21635,21605,21635,79
19/02/2010,14:54:00,21630,21670,21620,21655,228
19/02/2010,14:57:00,21650,21650,21640,21645,65
19/02/2010,15:00:00,21645,21650,21640,21650,108
19/02/2010,15:03:00,21650,21655,21635,21635,89
19/02/2010,15:06:00,21630,21640,21625,21630,114
19/02/2010,15:09:00,21635,21635,21620,21620,33
19/02/2010,15:12:00,21625,21630,21605,21610,39
19/02/2010,15:15:00,21610,21610,21590,21600,74
19/02/2010,15:18:00,21600,21615,21600,21615,46
19/02/2010,15:21:00,21610,21610,21595,21605,61
19/02/2010,15:24:00,21605,21620,21605,21615,80
19/02/2010,15:27:00,21615,21615,21600,21605,26
19/02/2010,15:30:00,21605,21635,21590,21590,160
19/02/2010,15:33:00,21595,21605,21565,21570,178
19/02/2010,15:36:00,21575,21605,21565,21600,77
19/02/2010,15:39:00,21595,21635,21595,21635,82
19/02/2010,15:42:00,21630,21630,21605,21610,69
19/02/2010,15:45:00,21620,21625,21600,21610,57
19/02/2010,15:48:00,21610,21610,21590,21595,60
19/02/2010,15:51:00,21600,21605,21585,21600,66
19/02/2010,15:54:00,21600,21600,21580,21590,79
19/02/2010,15:57:00,21585,21595,21555,21555,98
19/02/2010,16:00:00,21555,21575,21545,21570,166
19/02/2010,16:03:00,21575,21575,21555,21575,63
19/02/2010,16:06:00,21570,21575,21555,21575,63
19/02/2010,16:09:00,21570,21595,21570,21585,49
19/02/2010,16:12:00,21575,21595,21565,21580,82
19/02/2010,16:15:00,21580,21595,21575,21580,48
19/02/2010,16:18:00,21580,21625,21580,21615,112
19/02/2010,16:21:00,21615,21620,21610,21620,49
19/02/2010,16:24:00,21615,21645,21605,21645,111
19/02/2010,16:27:00,21645,21665,21635,21640,162
19/02/2010,16:30:00,21640,21655,21625,21635,81
19/02/2010,16:33:00,21630,21640,21620,21625,31
19/02/2010,16:36:00,21625,21660,21620,21655,119
19/02/2010,16:39:00,21660,21700,21655,21690,286
19/02/2010,16:42:00,21690,21720,21685,21710,279
19/02/2010,16:45:00,21705,21765,21705,21740,338
19/02/2010,16:48:00,21740,21755,21725,21740,115
19/02/2010,16:51:00,21725,21730,21710,21715,71
19/02/2010,16:54:00,21720,21730,21715,21720,47
19/02/2010,16:57:00,21720,21720,21695,21705,81
19/02/2010,17:00:00,21705,21715,21685,21705,149
19/02/2010,17:03:00,21700,21715,21695,21710,83
19/02/2010,17:06:00,21715,21720,21700,21710,90
19/02/2010,17:09:00,21715,21725,21710,21715,57
19/02/2010,17:12:00,21720,21760,21720,21760,87
19/02/2010,17:15:00,21760,21775,21745,21755,140
19/02/2010,17:18:00,21750,21765,21740,21755,107
19/02/2010,17:21:00,21755,21780,21755,21775,179
19/02/2010,17:24:00,21770,21785,21765,21770,109
19/02/2010,17:27:00,21765,21790,21755,21770,228
19/02/2010,17:30:00,21775,21780,21765,21775,136
19/02/2010,17:33:00,21770,21770,21755,21770,147
19/02/2010,17:36:00,21765,21775,21750,21755,78
19/02/2010,17:39:00,21750,21775,21745,21765,71