DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/02/2010,11:12:00,21545,21555,21540,21550,35
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
22/02/2010,09:00:00,21850,21895,21850,21880,313
22/02/2010,09:03:00,21880,21880,21845,21870,195
22/02/2010,09:06:00,21870,21885,21850,21850,110
22/02/2010,09:09:00,21855,21860,21805,21810,226
22/02/2010,09:12:00,21805,21815,21780,21785,221
22/02/2010,09:15:00,21790,21810,21785,21810,150
22/02/2010,09:18:00,21810,21835,21810,21830,127
22/02/2010,09:21:00,21835,21835,21805,21805,122
22/02/2010,09:24:00,21810,21820,21800,21810,93
22/02/2010,09:27:00,21810,21845,21810,21830,85
22/02/2010,09:30:00,21835,21845,21825,21845,48
22/02/2010,09:33:00,21845,21855,21835,21845,62
22/02/2010,09:36:00,21840,21840,21805,21810,85
22/02/2010,09:39:00,21815,21835,21805,21825,41
22/02/2010,09:42:00,21820,21825,21805,21820,92
22/02/2010,09:45:00,21820,21820,21770,21785,202
22/02/2010,09:48:00,21780,21795,21780,21790,59
22/02/2010,09:51:00,21795,21800,21785,21785,29
22/02/2010,09:54:00,21785,21785,21755,21760,168
22/02/2010,09:57:00,21755,21760,21735,21740,148
22/02/2010,10:00:00,21745,21750,21715,21720,137
22/02/2010,10:03:00,21720,21750,21715,21740,80
22/02/2010,10:06:00,21740,21740,21715,21735,120
22/02/2010,10:09:00,21735,21750,21730,21750,48
22/02/2010,10:12:00,21750,21770,21750,21765,81
22/02/2010,10:15:00,21765,21765,21745,21755,54
22/02/2010,10:18:00,21755,21765,21750,21765,38
22/02/2010,10:21:00,21760,21765,21755,21765,32
22/02/2010,10:24:00,21770,21775,21760,21765,30
22/02/2010,10:27:00,21765,21770,21755,21760,19
22/02/2010,10:30:00,21755,21815,21755,21815,113
22/02/2010,10:33:00,21810,21815,21800,21805,30
22/02/2010,10:36:00,21810,21835,21805,21820,101
22/02/2010,10:39:00,21825,21830,21805,21815,43
22/02/2010,10:42:00,21815,21815,21805,21815,40
22/02/2010,10:45:00,21805,21810,21800,21805,10
22/02/2010,10:48:00,21800,21805,21780,21785,56
22/02/2010,10:51:00,21785,21790,21785,21785,29
22/02/2010,10:54:00,21790,21795,21790,21795,14
22/02/2010,10:57:00,21795,21820,21795,21810,48
22/02/2010,11:00:00,21810,21810,21800,21810,12
22/02/2010,11:03:00,21810,21830,21810,21815,91
22/02/2010,11:06:00,21815,21825,21805,21820,58
22/02/2010,11:09:00,21820,21830,21800,21800,70
22/02/2010,11:12:00,21800,21820,21800,21810,45
22/02/2010,11:15:00,21815,21820,21805,21820,50
22/02/2010,11:18:00,21825,21835,21815,21820,47
22/02/2010,11:21:00,21820,21835,21820,21830,38
22/02/2010,11:24:00,21830,21840,21830,21840,18
22/02/2010,11:27:00,21840,21860,21840,21850,74
22/02/2010,11:30:00,21850,21875,21845,21850,134
22/02/2010,11:33:00,21850,21855,21840,21840,43
22/02/2010,11:36:00,21840,21840,21820,21820,65
22/02/2010,11:39:00,21825,21830,21805,21820,65
22/02/2010,11:42:00,21820,21825,21815,21815,30
22/02/2010,11:45:00,21815,21815,21795,21800,92
22/02/2010,11:48:00,21800,21810,21800,21810,14
22/02/2010,11:51:00,21805,21820,21805,21815,15
22/02/2010,11:54:00,21820,21825,21810,21820,44
22/02/2010,11:57:00,21820,21820,21805,21810,29
22/02/2010,12:00:00,21815,21820,21805,21815,27
22/02/2010,12:03:00,21815,21820,21805,21805,13
22/02/2010,12:06:00,21810,21810,21795,21800,43
22/02/2010,12:09:00,21805,21810,21800,21800,12
22/02/2010,12:12:00,21800,21800,21775,21785,98
22/02/2010,12:15:00,21785,21785,21760,21765,101
22/02/2010,12:18:00,21765,21785,21765,21780,34
22/02/2010,12:21:00,21785,21800,21775,21800,25
22/02/2010,12:24:00,21800,21805,21790,21790,31
22/02/2010,12:27:00,21785,21785,21780,21780,8
22/02/2010,12:30:00,21780,21780,21780,21780,7
22/02/2010,12:33:00,21780,21795,21780,21795,19
22/02/2010,12:36:00,21785,21790,21780,21785,14
22/02/2010,12:39:00,21795,21795,21785,21790,12
22/02/2010,12:42:00,21790,21790,21790,21790,2
22/02/2010,12:45:00,21790,21795,21785,21795,28
22/02/2010,12:48:00,21795,21795,21785,21790,13
22/02/2010,12:51:00,21790,21790,21775,21775,49
22/02/2010,12:54:00,21775,21785,21775,21780,19
22/02/2010,12:57:00,21780,21785,21775,21780,11
22/02/2010,13:00:00,21775,21790,21775,21780,22
22/02/2010,13:03:00,21785,21800,21785,21790,26
22/02/2010,13:06:00,21790,21815,21790,21805,27
22/02/2010,13:09:00,21800,21805,21800,21805,4
22/02/2010,13:12:00,21805,21830,21805,21820,209
22/02/2010,13:15:00,21825,21840,21820,21835,26
22/02/2010,13:18:00,21835,21840,21825,21835,22
22/02/2010,13:21:00,21840,21845,21835,21835,25
22/02/2010,13:24:00,21835,21835,21825,21835,13
22/02/2010,13:27:00,21830,21835,21805,21810,39
22/02/2010,13:30:00,21805,21825,21800,21805,58
22/02/2010,13:33:00,21805,21805,21795,21805,6
22/02/2010,13:36:00,21810,21825,21810,21825,30
22/02/2010,13:39:00,21825,21835,21815,21825,43
22/02/2010,13:42:00,21825,21830,21815,21820,33
22/02/2010,13:45:00,21820,21830,21820,21830,17
22/02/2010,13:48:00,21830,21830,21830,21830,3
22/02/2010,13:51:00,21835,21845,21830,21840,19
22/02/2010,13:54:00,21840,21880,21840,21860,150
22/02/2010,13:57:00,21855,21870,21855,21870,38
22/02/2010,14:00:00,21875,21875,21845,21865,47
22/02/2010,14:03:00,21870,21875,21865,21865,37
22/02/2010,14:06:00,21860,21880,21860,21865,42
22/02/2010,14:09:00,21865,21875,21860,21875,28
22/02/2010,14:12:00,21875,21885,21870,21885,51
22/02/2010,14:15:00,21885,21895,21875,21875,111
22/02/2010,14:18:00,21875,21875,21865,21865,91
22/02/2010,14:21:00,21860,21870,21845,21850,58
22/02/2010,14:24:00,21850,21870,21845,21860,53
22/02/2010,14:27:00,21855,21860,21845,21845,23
22/02/2010,14:30:00,21850,21860,21850,21855,29
22/02/2010,14:33:00,21855,21860,21850,21860,13
22/02/2010,14:36:00,21855,21855,21850,21855,37
22/02/2010,14:39:00,21850,21855,21845,21845,54
22/02/2010,14:42:00,21850,21855,21845,21845,22
22/02/2010,14:45:00,21855,21855,21855,21855,10
22/02/2010,14:48:00,21855,21860,21845,21855,29
22/02/2010,14:51:00,21855,21860,21855,21855,6
22/02/2010,14:54:00,21855,21865,21855,21865,11
22/02/2010,14:57:00,21865,21865,21860,21860,17
22/02/2010,15:00:00,21860,21870,21860,21865,18
22/02/2010,15:03:00,21865,21865,21855,21860,47
22/02/2010,15:06:00,21860,21870,21860,21860,21
22/02/2010,15:09:00,21865,21865,21860,21865,19
22/02/2010,15:12:00,21870,21880,21865,21875,99
22/02/2010,15:15:00,21880,21880,21870,21875,20
22/02/2010,15:18:00,21880,21880,21870,21875,15
22/02/2010,15:21:00,21875,21875,21865,21870,26
22/02/2010,15:24:00,21865,21875,21865,21870,21
22/02/2010,15:27:00,21875,21875,21870,21875,19
22/02/2010,15:30:00,21875,21880,21845,21855,130
22/02/2010,15:33:00,21850,21860,21835,21850,94
22/02/2010,15:36:00,21850,21865,21810,21825,120
22/02/2010,15:39:00,21825,21845,21820,21820,94
22/02/2010,15:42:00,21815,21820,21780,21795,192
22/02/2010,15:45:00,21790,21815,21775,21815,109
22/02/2010,15:48:00,21815,21820,21780,21795,107
22/02/2010,15:51:00,21790,21790,21765,21785,110
22/02/2010,15:54:00,21795,21805,21770,21785,126
22/02/2010,15:57:00,21790,21805,21785,21800,84
22/02/2010,16:00:00,21800,21800,21715,21755,321
22/02/2010,16:03:00,21760,21770,21735,21760,116
22/02/2010,16:06:00,21755,21760,21730,21745,115
22/02/2010,16:09:00,21740,21760,21730,21760,113
22/02/2010,16:12:00,21755,21755,21740,21755,73
22/02/2010,16:15:00,21750,21790,21745,21790,75
22/02/2010,16:18:00,21790,21790,21765,21790,63
22/02/2010,16:21:00,21785,21790,21770,21780,54
22/02/2010,16:24:00,21775,21805,21775,21795,69
22/02/2010,16:27:00,21790,21805,21790,21800,73
22/02/2010,16:30:00,21795,21820,21795,21805,128
22/02/2010,16:33:00,21815,21835,21810,21830,134
22/02/2010,16:36:00,21830,21830,21810,21810,68
22/02/2010,16:39:00,21810,21825,21810,21820,84
22/02/2010,16:42:00,21820,21825,21800,21820,105
22/02/2010,16:45:00,21820,21825,21805,21805,49
22/02/2010,16:48:00,21810,21810,21785,21790,83
22/02/2010,16:51:00,21785,21795,21775,21785,54
22/02/2010,16:54:00,21780,21800,21780,21800,107
22/02/2010,16:57:00,21795,21795,21765,21770,106
22/02/2010,17:00:00,21770,21780,21770,21780,69
22/02/2010,17:03:00,21780,21785,21755,21765,82
22/02/2010,17:06:00,21765,21770,21760,21765,39
22/02/2010,17:09:00,21770,21770,21725,21735,142
22/02/2010,17:12:00,21730,21740,21700,21700,270
22/02/2010,17:15:00,21700,21720,21700,21720,168
22/02/2010,17:18:00,21725,21735,21710,21735,168
22/02/2010,17:21:00,21735,21735,21715,21720,120
22/02/2010,17:24:00,21730,21735,21710,21715,88
22/02/2010,17:27:00,21715,21715,21675,21705,184
22/02/2010,17:30:00,21705,21720,21705,21710,81
22/02/2010,17:33:00,21705,21720,21695,21720,69
22/02/2010,17:36:00,21720,21730,21700,21730,104
22/02/2010,17:39:00,21725,21735,21720,21730,39
23/02/2010,09:00:00,21785,21830,21770,21795,291
23/02/2010,09:03:00,21800,21805,21780,21800,110
23/02/2010,09:06:00,21805,21820,21790,21810,111
23/02/2010,09:09:00,21810,21815,21780,21810,115
23/02/2010,09:12:00,21810,21815,21795,21810,65
23/02/2010,09:15:00,21810,21830,21810,21815,94
23/02/2010,09:18:00,21815,21835,21815,21825,96
23/02/2010,09:21:00,21825,21860,21825,21845,224
23/02/2010,09:24:00,21850,21855,21840,21845,49
23/02/2010,09:27:00,21845,21855,21840,21855,47
23/02/2010,09:30:00,21860,21870,21850,21850,95
23/02/2010,09:33:00,21845,21850,21825,21825,60
23/02/2010,09:36:00,21825,21830,21820,21825,70
23/02/2010,09:39:00,21825,21825,21810,21810,68
23/02/2010,09:42:00,21815,21820,21810,21820,27
23/02/2010,09:45:00,21815,21825,21810,21820,41
23/02/2010,09:48:00,21820,21825,21785,21790,123
23/02/2010,09:51:00,21785,21800,21780,21795,99
23/02/2010,09:54:00,21800,21810,21800,21805,35
23/02/2010,09:57:00,21810,21810,21800,21805,22
23/02/2010,10:00:00,21805,21810,21785,21805,108
23/02/2010,10:03:00,21800,21800,21745,21755,126
23/02/2010,10:06:00,21755,21780,21755,21755,97
23/02/2010,10:09:00,21755,21770,21740,21765,92
23/02/2010,10:12:00,21765,21770,21760,21765,18
23/02/2010,10:15:00,21765,21765,21755,21755,32
23/02/2010,10:18:00,21760,21760,21715,21720,102
23/02/2010,10:21:00,21715,21750,21715,21750,109
23/02/2010,10:24:00,21750,21750,21715,21720,179
23/02/2010,10:27:00,21725,21740,21715,21730,96
23/02/2010,10:30:00,21730,21730,21710,21715,54
23/02/2010,10:33:00,21715,21745,21715,21740,63
23/02/2010,10:36:00,21745,21745,21740,21740,19
23/02/2010,10:39:00,21740,21740,21715,21720,66
23/02/2010,10:42:00,21720,21745,21720,21745,48
23/02/2010,10:45:00,21745,21755,21735,21755,66
23/02/2010,10:48:00,21750,21755,21740,21745,24
23/02/2010,10:51:00,21745,21750,21730,21740,33
23/02/2010,10:54:00,21735,21735,21715,21725,57
23/02/2010,10:57:00,21730,21740,21725,21735,19
23/02/2010,11:00:00,21735,21735,21715,21715,39
23/02/2010,11:03:00,21720,21725,21715,21720,43
23/02/2010,11:06:00,21725,21725,21710,21715,110
23/02/2010,11:09:00,21715,21740,21710,21735,68
23/02/2010,11:12:00,21735,21735,21715,21725,44
23/02/2010,11:15:00,21725,21730,21725,21730,10
23/02/2010,11:18:00,21725,21725,21670,21670,310
23/02/2010,11:21:00,21675,21685,21650,21665,174
23/02/2010,11:24:00,21660,21670,21630,21630,137
23/02/2010,11:27:00,21635,21645,21610,21635,220
23/02/2010,11:30:00,21630,21630,21580,21615,236
23/02/2010,11:33:00,21615,21635,21590,21590,103
23/02/2010,11:36:00,21590,21610,21580,21585,139
23/02/2010,11:39:00,21585,21605,21570,21575,131
23/02/2010,11:42:00,21570,21580,21560,21560,103
23/02/2010,11:45:00,21560,21565,21515,21545,210
23/02/2010,11:48:00,21545,21570,21545,21565,59
23/02/2010,11:51:00,21565,21580,21555,21570,53
23/02/2010,11:54:00,21570,21575,21555,21555,44
23/02/2010,11:57:00,21555,21560,21540,21540,49
23/02/2010,12:00:00,21540,21550,21500,21540,243
23/02/2010,12:03:00,21545,21555,21520,21520,119
23/02/2010,12:06:00,21520,21535,21490,21495,113
23/02/2010,12:09:00,21500,21505,21485,21495,66
23/02/2010,12:12:00,21505,21515,21500,21505,44
23/02/2010,12:15:00,21505,21515,21470,21490,140
23/02/2010,12:18:00,21490,21495,21480,21495,53
23/02/2010,12:21:00,21495,21515,21485,21510,73
23/02/2010,12:24:00,21515,21525,21510,21520,59
23/02/2010,12:27:00,21520,21530,21505,21510,56
23/02/2010,12:30:00,21515,21520,21505,21520,50
23/02/2010,12:33:00,21520,21530,21515,21530,32
23/02/2010,12:36:00,21530,21550,21530,21530,54
23/02/2010,12:39:00,21530,21545,21530,21540,41
23/02/2010,12:42:00,21545,21550,21540,21545,11
23/02/2010,12:45:00,21535,21535,21505,21505,46
23/02/2010,12:48:00,21510,21515,21485,21485,106
23/02/2010,12:51:00,21485,21495,21475,21485,79
23/02/2010,12:54:00,21490,21500,21485,21500,22
23/02/2010,12:57:00,21500,21515,21500,21510,24
23/02/2010,13:00:00,21515,21525,21510,21520,37
23/02/2010,13:03:00,21515,21520,21510,21510,22
23/02/2010,13:06:00,21520,21525,21515,21515,28
23/02/2010,13:09:00,21515,21540,21510,21530,42
23/02/2010,13:12:00,21535,21545,21530,21540,27
23/02/2010,13:15:00,21540,21545,21525,21525,25
23/02/2010,13:18:00,21515,21540,21515,21525,35
23/02/2010,13:21:00,21520,21525,21505,21510,39
23/02/2010,13:24:00,21510,21530,21510,21525,44
23/02/2010,13:27:00,21525,21535,21515,21535,25
23/02/2010,13:30:00,21535,21540,21515,21535,40
23/02/2010,13:33:00,21525,21530,21525,21525,13
23/02/2010,13:36:00,21525,21535,21515,21530,81
23/02/2010,13:39:00,21535,21540,21530,21530,17
23/02/2010,13:42:00,21535,21535,21475,21490,101
23/02/2010,13:45:00,21495,21510,21490,21500,53
23/02/2010,13:48:00,21500,21560,21500,21545,133
23/02/2010,13:51:00,21540,21545,21535,21545,48
23/02/2010,13:54:00,21550,21555,21530,21545,52
23/02/2010,13:57:00,21545,21545,21530,21545,29
23/02/2010,14:00:00,21545,21550,21540,21550,21
23/02/2010,14:03:00,21550,21550,21540,21550,25
23/02/2010,14:06:00,21545,21550,21540,21545,26
23/02/2010,14:09:00,21540,21540,21530,21530,15
23/02/2010,14:12:00,21535,21540,21520,21520,28
23/02/2010,14:15:00,21515,21520,21490,21505,86
23/02/2010,14:18:00,21505,21515,21485,21510,82
23/02/2010,14:21:00,21510,21510,21485,21490,91
23/02/2010,14:24:00,21495,21495,21475,21485,59
23/02/2010,14:27:00,21485,21500,21485,21500,33
23/02/2010,14:30:00,21500,21500,21320,21440,716
23/02/2010,14:33:00,21445,21485,21445,21485,162
23/02/2010,14:36:00,21480,21485,21460,21470,128
23/02/2010,14:39:00,21475,21495,21470,21485,40
23/02/2010,14:42:00,21485,21485,21465,21475,56
23/02/2010,14:45:00,21480,21510,21480,21505,86
23/02/2010,14:48:00,21510,21530,21505,21525,55
23/02/2010,14:51:00,21525,21545,21515,21520,85
23/02/2010,14:54:00,21520,21535,21515,21520,27
23/02/2010,14:57:00,21525,21530,21520,21520,18
23/02/2010,15:00:00,21520,21525,21505,21515,71
23/02/2010,15:03:00,21515,21515,21475,21495,110
23/02/2010,15:06:00,21485,21505,21470,21500,99
23/02/2010,15:09:00,21500,21515,21500,21510,25
23/02/2010,15:12:00,21505,21505,21490,21500,55
23/02/2010,15:15:00,21500,21505,21500,21505,9
23/02/2010,15:18:00,21510,21510,21500,21510,33
23/02/2010,15:21:00,21505,21510,21495,21500,26
23/02/2010,15:24:00,21505,21505,21495,21495,13
23/02/2010,15:27:00,21495,21515,21495,21510,27
23/02/2010,15:30:00,21510,21530,21500,21525,88
23/02/2010,15:33:00,21530,21550,21525,21540,97
23/02/2010,15:36:00,21535,21540,21475,21480,116
23/02/2010,15:39:00,21485,21555,21475,21545,139
23/02/2010,15:42:00,21545,21550,21520,21520,123
23/02/2010,15:45:00,21530,21570,21530,21555,164
23/02/2010,15:48:00,21555,21565,21545,21555,90
23/02/2010,15:51:00,21550,21550,21525,21530,62
23/02/2010,15:54:00,21530,21555,21525,21545,94
23/02/2010,15:57:00,21535,21535,21510,21520,91
23/02/2010,16:00:00,21510,21510,21330,21340,601
23/02/2010,16:03:00,21345,21375,21325,21350,320
23/02/2010,16:06:00,21355,21390,21350,21375,189
23/02/2010,16:09:00,21370,21385,21300,21315,265
23/02/2010,16:12:00,21315,21340,21260,21265,419
23/02/2010,16:15:00,21265,21295,21250,21295,330
23/02/2010,16:18:00,21290,21305,21280,21280,199
23/02/2010,16:21:00,21280,21280,21240,21260,204
23/02/2010,16:24:00,21265,21265,21235,21260,214
23/02/2010,16:27:00,21260,21265,21235,21245,88
23/02/2010,16:30:00,21245,21245,21200,21205,228
23/02/2010,16:33:00,21205,21225,21180,21205,261
23/02/2010,16:36:00,21205,21235,21185,21225,227
23/02/2010,16:39:00,21225,21235,21210,21225,81
23/02/2010,16:42:00,21225,21275,21225,21255,241
23/02/2010,16:45:00,21265,21280,21255,21275,162
23/02/2010,16:48:00,21270,21275,21260,21265,121
23/02/2010,16:51:00,21265,21270,21240,21255,101
23/02/2010,16:54:00,21255,21260,21235,21260,92
23/02/2010,16:57:00,21260,21275,21250,21270,45
23/02/2010,17:00:00,21265,21280,21255,21265,247
23/02/2010,17:03:00,21260,21265,21240,21240,217
23/02/2010,17:06:00,21250,21250,21230,21230,64
23/02/2010,17:09:00,21230,21235,21200,21210,141
23/02/2010,17:12:00,21210,21220,21205,21210,71
23/02/2010,17:15:00,21210,21215,21200,21210,87
23/02/2010,17:18:00,21210,21220,21200,21215,214
23/02/2010,17:21:00,21220,21255,21220,21250,284
23/02/2010,17:24:00,21250,21255,21235,21240,149
23/02/2010,17:27:00,21235,21240,21210,21235,254
23/02/2010,17:30:00,21220,21265,21220,21250,176
23/02/2010,17:33:00,21245,21285,21240,21270,195
23/02/2010,17:36:00,21275,21295,21270,21280,169
23/02/2010,17:39:00,21280,21285,21265,21265,39
24/02/2010,09:00:00,21275,21325,21245,21310,295
24/02/2010,09:03:00,21310,21315,21275,21290,249
24/02/2010,09:06:00,21290,21300,21250,21255,99
24/02/2010,09:09:00,21250,21255,21215,21235,205
24/02/2010,09:12:00,21235,21260,21235,21235,136
24/02/2010,09:15:00,21235,21245,21230,21230,99
24/02/2010,09:18:00,21230,21250,21210,21240,133
24/02/2010,09:21:00,21235,21270,21235,21260,142
24/02/2010,09:24:00,21265,21295,21265,21280,173
24/02/2010,09:27:00,21285,21285,21275,21285,43
24/02/2010,09:30:00,21285,21305,21280,21305,122
24/02/2010,09:33:00,21305,21305,21275,21285,73
24/02/2010,09:36:00,21285,21305,21285,21290,85
24/02/2010,09:39:00,21290,21300,21265,21280,99
24/02/2010,09:42:00,21285,21285,21255,21265,63
24/02/2010,09:45:00,21255,21255,21230,21230,64
24/02/2010,09:48:00,21230,21235,21210,21215,77
24/02/2010,09:51:00,21210,21210,21170,21200,201
24/02/2010,09:54:00,21200,21200,21150,21150,159
24/02/2010,09:57:00,21145,21170,21135,21150,241
24/02/2010,10:00:00,21145,21145,21080,21080,527
24/02/2010,10:03:00,21075,21085,21060,21080,284
24/02/2010,10:06:00,21080,21090,21025,21030,393
24/02/2010,10:09:00,21030,21095,21025,21090,213
24/02/2010,10:12:00,21085,21105,21085,21095,67
24/02/2010,10:15:00,21100,21100,21080,21085,79
24/02/2010,10:18:00,21080,21090,21060,21065,48
24/02/2010,10:21:00,21065,21070,21050,21060,52
24/02/2010,10:24:00,21065,21090,21065,21085,59
24/02/2010,10:27:00,21090,21100,21080,21100,63
24/02/2010,10:30:00,21095,21110,21090,21110,75
24/02/2010,10:33:00,21105,21120,21085,21120,83
24/02/2010,10:36:00,21120,21130,21115,21125,74
24/02/2010,10:39:00,21125,21145,21125,21140,50
24/02/2010,10:42:00,21140,21140,21115,21115,51
24/02/2010,10:45:00,21115,21115,21100,21105,35
24/02/2010,10:48:00,21100,21120,21100,21115,42
24/02/2010,10:51:00,21115,21120,21100,21110,45
24/02/2010,10:54:00,21110,21125,21110,21125,29
24/02/2010,10:57:00,21130,21145,21130,21145,45
24/02/2010,11:00:00,21145,21165,21145,21165,63
24/02/2010,11:03:00,21160,21175,21155,21170,81
24/02/2010,11:06:00,21165,21170,21150,21170,116
24/02/2010,11:09:00,21170,21195,21170,21195,134
24/02/2010,11:12:00,21205,21220,21190,21205,153
24/02/2010,11:15:00,21205,21215,21180,21185,61
24/02/2010,11:18:00,21180,21190,21175,21180,30
24/02/2010,11:21:00,21190,21195,21150,21150,87
24/02/2010,11:24:00,21150,21155,21150,21155,21
24/02/2010,11:27:00,21155,21175,21150,21160,36
24/02/2010,11:30:00,21160,21180,21160,21170,55
24/02/2010,11:33:00,21170,21170,21165,21165,25
24/02/2010,11:36:00,21170,21185,21170,21185,25
24/02/2010,11:39:00,21185,21185,21155,21160,39
24/02/2010,11:42:00,21160,21160,21115,21140,107
24/02/2010,11:45:00,21140,21165,21140,21165,34
24/02/2010,11:48:00,21170,21185,21170,21175,41
24/02/2010,11:51:00,21175,21185,21170,21175,26
24/02/2010,11:54:00,21180,21180,21170,21170,23
24/02/2010,11:57:00,21175,21180,21170,21175,26
24/02/2010,12:00:00,21180,21190,21180,21190,62
24/02/2010,12:03:00,21190,21190,21175,21185,43
24/02/2010,12:06:00,21185,21190,21145,21145,90
24/02/2010,12:09:00,21145,21175,21145,21175,35
24/02/2010,12:12:00,21175,21175,21170,21175,21
24/02/2010,12:15:00,21170,21185,21165,21175,37
24/02/2010,12:18:00,21170,21175,21165,21165,34
24/02/2010,12:21:00,21170,21180,21165,21180,31
24/02/2010,12:24:00,21175,21175,21160,21160,20
24/02/2010,12:27:00,21160,21160,21160,21160,4
24/02/2010,12:30:00,21170,21185,21170,21185,26
24/02/2010,12:33:00,21185,21200,21185,21200,42
24/02/2010,12:36:00,21205,21215,21195,21215,62
24/02/2010,12:39:00,21215,21235,21210,21230,56
24/02/2010,12:42:00,21235,21245,21235,21245,30
24/02/2010,12:45:00,21240,21255,21235,21250,60
24/02/2010,12:48:00,21255,21255,21240,21245,41
24/02/2010,12:51:00,21240,21255,21235,21245,60
24/02/2010,12:54:00,21250,21270,21250,21260,40
24/02/2010,12:57:00,21255,21255,21250,21255,14
24/02/2010,13:00:00,21260,21260,21220,21220,94
24/02/2010,13:03:00,21220,21240,21220,21235,22
24/02/2010,13:06:00,21240,21240,21225,21225,7
24/02/2010,13:09:00,21230,21235,21215,21215,17
24/02/2010,13:12:00,21220,21225,21210,21220,18
24/02/2010,13:15:00,21220,21230,21220,21225,18
24/02/2010,13:18:00,21225,21240,21225,21240,13
24/02/2010,13:21:00,21235,21235,21230,21230,11
24/02/2010,13:24:00,21230,21230,21225,21225,6
24/02/2010,13:27:00,21225,21230,21220,21230,7
24/02/2010,13:30:00,21225,21225,21210,21220,20
24/02/2010,13:33:00,21220,21220,21215,21220,16
24/02/2010,13:36:00,21220,21240,21220,21230,27
24/02/2010,13:39:00,21240,21250,21240,21250,15
24/02/2010,13:42:00,21260,21275,21260,21270,44
24/02/2010,13:45:00,21275,21295,21270,21285,61
24/02/2010,13:48:00,21285,21295,21275,21295,76
24/02/2010,13:51:00,21285,21295,21285,21290,25
24/02/2010,13:54:00,21290,21305,21290,21295,34
24/02/2010,13:57:00,21300,21300,21285,21285,17
24/02/2010,14:00:00,21290,21290,21275,21285,34
24/02/2010,14:03:00,21280,21280,21270,21280,48
24/02/2010,14:06:00,21285,21295,21270,21280,42
24/02/2010,14:09:00,21285,21295,21275,21280,36
24/02/2010,14:12:00,21285,21290,21275,21290,28
24/02/2010,14:15:00,21285,21295,21275,21275,28
24/02/2010,14:18:00,21275,21275,21270,21275,12
24/02/2010,14:21:00,21275,21290,21275,21290,20
24/02/2010,14:24:00,21285,21285,21280,21280,21
24/02/2010,14:27:00,21275,21290,21270,21270,33
24/02/2010,14:30:00,21275,21290,21275,21285,22
24/02/2010,14:33:00,21270,21280,21265,21265,19
24/02/2010,14:36:00,21265,21265,21230,21240,59
24/02/2010,14:39:00,21240,21245,21230,21235,44
24/02/2010,14:42:00,21235,21245,21230,21245,37
24/02/2010,14:45:00,21245,21245,21240,21240,18
24/02/2010,14:48:00,21240,21255,21240,21255,14
24/02/2010,14:51:00,21250,21255,21245,21250,23
24/02/2010,14:54:00,21245,21270,21245,21260,54
24/02/2010,14:57:00,21260,21270,21260,21270,5
24/02/2010,15:00:00,21265,21270,21260,21270,25
24/02/2010,15:03:00,21265,21270,21255,21255,15
24/02/2010,15:06:00,21260,21260,21240,21250,30
24/02/2010,15:09:00,21245,21250,21240,21245,33
24/02/2010,15:12:00,21240,21255,21240,21250,21
24/02/2010,15:15:00,21250,21255,21235,21250,21
24/02/2010,15:18:00,21250,21250,21240,21245,15
24/02/2010,15:21:00,21245,21245,21240,21245,6
24/02/2010,15:24:00,21240,21245,21240,21245,2
24/02/2010,15:27:00,21245,21245,21240,21245,6
24/02/2010,15:30:00,21240,21285,21240,21275,106
24/02/2010,15:33:00,21275,21280,21255,21275,75
24/02/2010,15:36:00,21275,21290,21260,21265,86
24/02/2010,15:39:00,21260,21280,21260,21270,34
24/02/2010,15:42:00,21265,21275,21250,21265,84
24/02/2010,15:45:00,21270,21325,21270,21310,192
24/02/2010,15:48:00,21310,21345,21305,21325,160
24/02/2010,15:51:00,21325,21345,21325,21330,206
24/02/2010,15:54:00,21330,21345,21315,21320,107
24/02/2010,15:57:00,21320,21330,21315,21325,68
24/02/2010,16:00:00,21320,21320,21230,21250,438
24/02/2010,16:03:00,21255,21285,21220,21220,186
24/02/2010,16:06:00,21210,21245,21210,21220,153
24/02/2010,16:09:00,21220,21220,21165,21190,275
24/02/2010,16:12:00,21185,21195,21170,21190,169
24/02/2010,16:15:00,21190,21190,21140,21160,218
24/02/2010,16:18:00,21165,21165,21130,21130,101
24/02/2010,16:21:00,21130,21155,21120,21125,194
24/02/2010,16:24:00,21130,21165,21120,21165,193
24/02/2010,16:27:00,21165,21185,21165,21180,92
24/02/2010,16:30:00,21175,21190,21140,21190,251
24/02/2010,16:33:00,21190,21245,21185,21240,195
24/02/2010,16:36:00,21235,21300,21225,21285,193
24/02/2010,16:39:00,21285,21340,21280,21330,182
24/02/2010,16:42:00,21325,21330,21305,21315,85
24/02/2010,16:45:00,21320,21410,21320,21400,444
24/02/2010,16:48:00,21410,21420,21385,21410,185
24/02/2010,16:51:00,21415,21425,21380,21410,139
24/02/2010,16:54:00,21400,21400,21370,21375,132
24/02/2010,16:57:00,21375,21375,21345,21350,109
24/02/2010,17:00:00,21360,21375,21360,21360,71
24/02/2010,17:03:00,21370,21405,21370,21400,146
24/02/2010,17:06:00,21405,21425,21400,21415,79
24/02/2010,17:09:00,21410,21410,21375,21380,74
24/02/2010,17:12:00,21380,21395,21365,21365,107
24/02/2010,17:15:00,21365,21365,21350,21355,235
24/02/2010,17:18:00,21360,21365,21350,21360,47
24/02/2010,17:21:00,21360,21375,21320,21320,161
24/02/2010,17:24:00,21330,21350,21315,21350,108
24/02/2010,17:27:00,21340,21375,21335,21365,184
24/02/2010,17:30:00,21360,21365,21345,21350,67
24/02/2010,17:33:00,21350,21375,21350,21365,62
24/02/2010,17:36:00,21370,21375,21360,21360,53
24/02/2010,17:39:00,21360,21380,21355,21375,32
25/02/2010,09:00:00,21155,21220,21120,21120,346
25/02/2010,09:03:00,21125,21160,21090,21145,322
25/02/2010,09:06:00,21145,21170,21095,21125,326
25/02/2010,09:09:00,21125,21200,21125,21195,137
25/02/2010,09:12:00,21190,21205,21175,21180,113
25/02/2010,09:15:00,21180,21220,21180,21195,106
25/02/2010,09:18:00,21190,21220,21165,21185,174
25/02/2010,09:21:00,21185,21190,21165,21170,59
25/02/2010,09:24:00,21165,21180,21150,21180,152
25/02/2010,09:27:00,21175,21180,21150,21175,120
25/02/2010,09:30:00,21170,21200,21170,21180,79
25/02/2010,09:33:00,21180,21190,21160,21190,67
25/02/2010,09:36:00,21190,21200,21180,21200,43
25/02/2010,09:39:00,21195,21240,21175,21230,114
25/02/2010,09:42:00,21225,21240,21210,21240,73
25/02/2010,09:45:00,21230,21245,21205,21240,156
25/02/2010,09:48:00,21240,21265,21235,21245,90
25/02/2010,09:51:00,21250,21275,21235,21245,86
25/02/2010,09:54:00,21240,21265,21235,21255,54
25/02/2010,09:57:00,21260,21265,21230,21235,98
25/02/2010,10:00:00,21245,21255,21220,21225,126
25/02/2010,10:03:00,21220,21225,21195,21200,66
25/02/2010,10:06:00,21200,21210,21180,21185,71
25/02/2010,10:09:00,21185,21200,21180,21200,63
25/02/2010,10:12:00,21195,21220,21195,21200,84
25/02/2010,10:15:00,21205,21215,21190,21195,76
25/02/2010,10:18:00,21195,21215,21185,21215,55
25/02/2010,10:21:00,21210,21215,21195,21210,47
25/02/2010,10:24:00,21205,21210,21200,21205,42
25/02/2010,10:27:00,21205,21245,21205,21230,57
25/02/2010,10:30:00,21225,21250,21225,21240,71
25/02/2010,10:33:00,21235,21240,21230,21235,38
25/02/2010,10:36:00,21235,21270,21235,21260,57
25/02/2010,10:39:00,21260,21265,21255,21260,45
25/02/2010,10:42:00,21260,21290,21255,21275,123
25/02/2010,10:45:00,21275,21310,21275,21310,110
25/02/2010,10:48:00,21315,21325,21310,21315,114
25/02/2010,10:51:00,21310,21350,21310,21335,187
25/02/2010,10:54:00,21335,21350,21325,21340,96
25/02/2010,10:57:00,21340,21350,21320,21325,129
25/02/2010,11:00:00,21320,21340,21320,21325,88
25/02/2010,11:03:00,21325,21325,21305,21310,42
25/02/2010,11:06:00,21315,21325,21300,21310,54
25/02/2010,11:09:00,21305,21330,21305,21315,40
25/02/2010,11:12:00,21310,21320,21310,21320,15
25/02/2010,11:15:00,21315,21330,21315,21325,50
25/02/2010,11:18:00,21320,21325,21315,21320,25
25/02/2010,11:21:00,21320,21335,21315,21320,70
25/02/2010,11:24:00,21320,21335,21320,21335,44
25/02/2010,11:27:00,21335,21335,21305,21305,60
25/02/2010,11:30:00,21300,21305,21290,21290,65
25/02/2010,11:33:00,21295,21300,21295,21295,48
25/02/2010,11:36:00,21295,21300,21285,21295,38
25/02/2010,11:39:00,21290,21295,21280,21295,22
25/02/2010,11:42:00,21290,21295,21285,21285,11
25/02/2010,11:45:00,21280,21285,21255,21270,103
25/02/2010,11:48:00,21270,21275,21255,21270,46
25/02/2010,11:51:00,21265,21280,21265,21280,20
25/02/2010,11:54:00,21275,21275,21270,21275,15
25/02/2010,11:57:00,21275,21280,21265,21265,13
25/02/2010,12:00:00,21260,21265,21225,21240,85
25/02/2010,12:03:00,21240,21240,21230,21240,39
25/02/2010,12:06:00,21240,21250,21240,21245,30
25/02/2010,12:09:00,21250,21260,21250,21255,9
25/02/2010,12:12:00,21260,21260,21250,21250,10
25/02/2010,12:15:00,21255,21255,21250,21250,21
25/02/2010,12:18:00,21255,21265,21255,21265,41
25/02/2010,12:21:00,21265,21270,21260,21265,32
25/02/2010,12:24:00,21260,21260,21240,21240,28
25/02/2010,12:27:00,21240,21245,21235,21245,20
25/02/2010,12:30:00,21245,21250,21240,21250,23
25/02/2010,12:33:00,21245,21255,21245,21255,7
25/02/2010,12:36:00,21260,21280,21260,21270,46
25/02/2010,12:39:00,21275,21280,21265,21270,10
25/02/2010,12:42:00,21260,21260,21245,21250,16
25/02/2010,12:45:00,21245,21255,21235,21240,60
25/02/2010,12:48:00,21240,21250,21235,21235,31
25/02/2010,12:51:00,21245,21245,21235,21240,19
25/02/2010,12:54:00,21245,21245,21225,21245,31
25/02/2010,12:57:00,21235,21240,21230,21240,7
25/02/2010,13:00:00,21235,21245,21230,21230,29
25/02/2010,13:06:00,21240,21245,21225,21225,19
25/02/2010,13:09:00,21225,21235,21225,21225,24
25/02/2010,13:12:00,21225,21230,21210,21215,47
25/02/2010,13:15:00,21220,21225,21220,21225,47
25/02/2010,13:18:00,21220,21220,21195,21210,96
25/02/2010,13:21:00,21215,21215,21200,21205,37
25/02/2010,13:24:00,21210,21210,21195,21195,24
25/02/2010,13:27:00,21200,21200,21155,21155,121
25/02/2010,13:30:00,21150,21170,21145,21160,56
25/02/2010,13:33:00,21160,21185,21150,21160,84
25/02/2010,13:36:00,21160,21185,21160,21180,59
25/02/2010,13:39:00,21180,21185,21165,21165,24
25/02/2010,13:42:00,21170,21185,21155,21165,50
25/02/2010,13:45:00,21165,21165,21140,21145,101
25/02/2010,13:48:00,21145,21160,21145,21155,27
25/02/2010,13:51:00,21155,21165,21155,21165,18
25/02/2010,13:54:00,21165,21175,21150,21155,27
25/02/2010,13:57:00,21160,21190,21160,21170,33
25/02/2010,14:00:00,21180,21180,21160,21175,12
25/02/2010,14:03:00,21180,21185,21175,21175,27
25/02/2010,14:06:00,21175,21185,21175,21180,12
25/02/2010,14:09:00,21180,21185,21175,21180,31
25/02/2010,14:12:00,21180,21185,21180,21185,11
25/02/2010,14:15:00,21175,21180,21165,21175,16
25/02/2010,14:18:00,21175,21175,21160,21165,33
25/02/2010,14:21:00,21165,21165,21160,21165,18
25/02/2010,14:24:00,21160,21165,21150,21160,19
25/02/2010,14:27:00,21160,21170,21130,21135,46
25/02/2010,14:30:00,21135,21135,21035,21050,550
25/02/2010,14:33:00,21045,21100,21040,21075,189
25/02/2010,14:36:00,21070,21085,21040,21060,153
25/02/2010,14:39:00,21050,21050,21015,21035,236
25/02/2010,14:42:00,21030,21055,21030,21050,85
25/02/2010,14:45:00,21040,21050,21020,21035,147
25/02/2010,14:48:00,21030,21070,21030,21040,159
25/02/2010,14:51:00,21050,21055,21040,21055,24
25/02/2010,14:54:00,21045,21070,21045,21050,75
25/02/2010,14:57:00,21050,21050,20990,20995,276
25/02/2010,15:00:00,21000,21025,20975,20980,194
25/02/2010,15:03:00,20975,20980,20915,20915,375
25/02/2010,15:06:00,20915,20930,20860,20900,383
25/02/2010,15:09:00,20900,20940,20900,20915,170
25/02/2010,15:12:00,20910,20930,20890,20925,115
25/02/2010,15:15:00,20930,20930,20885,20920,100
25/02/2010,15:18:00,20925,20945,20915,20940,58
25/02/2010,15:21:00,20945,20945,20900,20915,115
25/02/2010,15:24:00,20920,20920,20880,20900,124
25/02/2010,15:27:00,20895,20895,20845,20865,182
25/02/2010,15:30:00,20860,20860,20810,20840,356
25/02/2010,15:33:00,20830,20855,20830,20845,149
25/02/2010,15:36:00,20840,20875,20835,20875,150
25/02/2010,15:39:00,20870,20885,20855,20880,88
25/02/2010,15:42:00,20875,20875,20840,20845,153
25/02/2010,15:45:00,20840,20840,20800,20815,279
25/02/2010,15:48:00,20815,20845,20815,20845,157
25/02/2010,15:51:00,20840,20855,20825,20840,126
25/02/2010,15:54:00,20850,20875,20835,20870,114
25/02/2010,15:57:00,20865,20875,20835,20840,96
25/02/2010,16:00:00,20830,20835,20775,20795,290
25/02/2010,16:03:00,20795,20875,20795,20870,214
25/02/2010,16:06:00,20865,20870,20830,20830,100
25/02/2010,16:09:00,20830,20850,20825,20845,125
25/02/2010,16:12:00,20845,20860,20830,20835,149
25/02/2010,16:15:00,20835,20870,20830,20860,129
25/02/2010,16:18:00,20860,20905,20850,20900,197
25/02/2010,16:21:00,20900,20900,20865,20890,273
25/02/2010,16:24:00,20890,20900,20850,20855,113
25/02/2010,16:27:00,20855,20900,20840,20890,181
25/02/2010,16:30:00,20890,20905,20875,20895,178
25/02/2010,16:33:00,20895,20925,20890,20910,124
25/02/2010,16:36:00,20905,20905,20880,20880,82
25/02/2010,16:39:00,20885,20895,20860,20870,131
25/02/2010,16:42:00,20865,20890,20865,20875,113
25/02/2010,16:45:00,20880,20890,20855,20880,191
25/02/2010,16:48:00,20890,20905,20885,20890,86
25/02/2010,16:51:00,20885,20920,20885,20910,80
25/02/2010,16:54:00,20910,20920,20890,20895,84
25/02/2010,16:57:00,20895,20910,20890,20890,83
25/02/2010,17:00:00,20885,20895,20865,20880,156
25/02/2010,17:03:00,20875,20885,20860,20870,118
25/02/2010,17:06:00,20865,20890,20860,20885,319
25/02/2010,17:09:00,20885,20900,20875,20880,143
25/02/2010,17:12:00,20890,20890,20865,20870,103
25/02/2010,17:15:00,20880,20880,20830,20835,177
25/02/2010,17:18:00,20840,20845,20825,20835,98
25/02/2010,17:21:00,20835,20845,20805,20840,204
25/02/2010,17:24:00,20840,20855,20830,20845,161
25/02/2010,17:27:00,20850,20860,20835,20845,213
25/02/2010,17:30:00,20840,20870,20820,20825,247
25/02/2010,17:33:00,20830,20860,20825,20850,132
25/02/2010,17:36:00,20855,20860,20840,20850,178
25/02/2010,17:39:00,20855,20855,20830,20850,72
26/02/2010,09:00:00,21015,21080,21015,21050,486
26/02/2010,09:03:00,21050,21050,21025,21035,213
26/02/2010,09:06:00,21030,21035,21015,21030,190
26/02/2010,09:09:00,21035,21050,21005,21010,177
26/02/2010,09:12:00,21010,21030,20985,20995,254
26/02/2010,09:15:00,21000,21020,20990,21015,109
26/02/2010,09:18:00,21015,21055,21015,21050,126
26/02/2010,09:21:00,21050,21050,21000,21010,158
26/02/2010,09:24:00,21015,21015,20985,20995,68
26/02/2010,09:27:00,20995,21010,20985,20990,73
26/02/2010,09:30:00,20995,21020,20995,21015,76
26/02/2010,09:33:00,21010,21035,21010,21025,82
26/02/2010,09:36:00,21035,21035,21015,21020,60
26/02/2010,09:39:00,21025,21040,21020,21035,75
26/02/2010,09:42:00,21030,21040,21020,21035,51
26/02/2010,09:45:00,21030,21050,21025,21030,50
26/02/2010,09:48:00,21035,21040,21020,21030,39
26/02/2010,09:51:00,21025,21040,21005,21025,125
26/02/2010,09:54:00,21025,21030,21000,21005,78
26/02/2010,09:57:00,21005,21030,21005,21020,74
26/02/2010,10:00:00,21025,21030,21005,21005,65
26/02/2010,10:03:00,21010,21060,21010,21055,106
26/02/2010,10:06:00,21055,21065,21040,21050,137
26/02/2010,10:09:00,21050,21060,21050,21055,72
26/02/2010,10:12:00,21055,21055,21040,21040,78
26/02/2010,10:15:00,21035,21035,20985,20995,125
26/02/2010,10:18:00,20995,21005,20985,20995,79
26/02/2010,10:21:00,20990,21020,20990,21020,44
26/02/2010,10:24:00,21020,21025,21005,21020,51
26/02/2010,10:27:00,21015,21035,21015,21025,44
26/02/2010,10:30:00,21030,21045,21025,21040,165
26/02/2010,10:33:00,21040,21045,21035,21040,50
26/02/2010,10:36:00,21045,21060,21040,21055,129
26/02/2010,10:39:00,21055,21055,21035,21040,30
26/02/2010,10:42:00,21035,21045,21015,21025,157
26/02/2010,10:45:00,21030,21035,21015,21035,70
26/02/2010,10:48:00,21035,21035,21015,21035,34
26/02/2010,10:51:00,21035,21035,21030,21030,27
26/02/2010,10:54:00,21025,21045,21015,21035,46
26/02/2010,10:57:00,21030,21030,21020,21020,15
26/02/2010,11:00:00,21020,21025,21010,21025,21
26/02/2010,11:03:00,21025,21035,21020,21035,31
26/02/2010,11:06:00,21035,21040,21030,21030,55
26/02/2010,11:09:00,21030,21040,21020,21030,32
26/02/2010,11:12:00,21030,21040,21030,21030,37
26/02/2010,11:15:00,21035,21035,21025,21030,17
26/02/2010,11:18:00,21030,21030,21010,21025,50
26/02/2010,11:21:00,21020,21020,21020,21020,4
26/02/2010,11:24:00,21030,21050,21030,21045,85
26/02/2010,11:27:00,21045,21070,21045,21060,105
26/02/2010,11:30:00,21060,21060,21055,21055,21
26/02/2010,11:33:00,21060,21065,21055,21060,39
26/02/2010,11:36:00,21065,21070,21055,21065,60
26/02/2010,11:39:00,21065,21095,21065,21075,177
26/02/2010,11:42:00,21075,21075,21055,21060,69
26/02/2010,11:45:00,21065,21065,21055,21065,63
26/02/2010,11:48:00,21065,21065,21055,21060,16
26/02/2010,11:51:00,21065,21075,21065,21065,30
26/02/2010,11:54:00,21070,21085,21065,21075,58
26/02/2010,11:57:00,21070,21070,21065,21065,5
26/02/2010,12:00:00,21065,21070,21050,21050,34
26/02/2010,12:03:00,21050,21050,21035,21035,67
26/02/2010,12:06:00,21035,21040,21030,21040,13
26/02/2010,12:09:00,21045,21045,21035,21035,12
26/02/2010,12:12:00,21035,21040,21015,21015,22
26/02/2010,12:15:00,21015,21020,21005,21015,47
26/02/2010,12:18:00,21015,21020,21010,21015,15
26/02/2010,12:21:00,21015,21015,21010,21015,18
26/02/2010,12:24:00,21020,21020,21010,21015,6
26/02/2010,12:27:00,21010,21010,20985,20990,97
26/02/2010,12:30:00,20990,20995,20940,20950,159
26/02/2010,12:33:00,20950,20965,20945,20945,66
26/02/2010,12:36:00,20960,20960,20925,20935,145
26/02/2010,12:39:00,20940,20955,20930,20945,62
26/02/2010,12:42:00,20955,20970,20955,20965,18
26/02/2010,12:45:00,20965,20970,20960,20965,44
26/02/2010,12:48:00,20965,20965,20950,20950,18
26/02/2010,12:51:00,20955,20960,20950,20960,26
26/02/2010,12:54:00,20965,20980,20965,20980,26
26/02/2010,12:57:00,20980,20990,20980,20985,32
26/02/2010,13:00:00,20985,20985,20975,20975,27
26/02/2010,13:03:00,20975,20990,20975,20980,21
26/02/2010,13:06:00,20985,20985,20975,20975,15
26/02/2010,13:09:00,20975,21030,20970,21025,108
26/02/2010,13:12:00,21020,21025,21005,21015,33
26/02/2010,13:15:00,21015,21020,21010,21010,19
26/02/2010,13:18:00,21010,21010,21000,21000,15
26/02/2010,13:21:00,21005,21010,21000,21000,11
26/02/2010,13:24:00,21000,21005,20960,20975,177
26/02/2010,13:27:00,20975,20990,20975,20980,34
26/02/2010,13:30:00,20975,20990,20970,20990,23
26/02/2010,13:33:00,20985,20985,20960,20965,43
26/02/2010,13:36:00,20970,20970,20935,20940,58
26/02/2010,13:39:00,20940,20950,20930,20945,31
26/02/2010,13:42:00,20940,20945,20925,20930,61
26/02/2010,13:45:00,20935,20950,20935,20940,54
26/02/2010,13:48:00,20940,20955,20935,20950,24
26/02/2010,13:51:00,20950,20960,20945,20960,29
26/02/2010,13:54:00,20960,20960,20940,20955,33
26/02/2010,13:57:00,20955,20960,20945,20955,22
26/02/2010,14:00:00,20955,20955,20955,20955,1
26/02/2010,14:03:00,20950,20955,20935,20940,66
26/02/2010,14:06:00,20950,20950,20925,20925,44
26/02/2010,14:09:00,20935,20955,20930,20950,51
26/02/2010,14:12:00,20945,20990,20945,20985,89
26/02/2010,14:15:00,20980,20985,20960,20965,31
26/02/2010,14:18:00,20970,20970,20950,20960,39
26/02/2010,14:21:00,20960,20970,20960,20965,17
26/02/2010,14:24:00,20965,20970,20955,20960,29
26/02/2010,14:27:00,20960,20995,20950,20995,31
26/02/2010,14:30:00,20990,21025,20920,20920,236
26/02/2010,14:33:00,20920,20935,20900,20910,166
26/02/2010,14:36:00,20905,20925,20895,20910,108
26/02/2010,14:39:00,20905,20940,20905,20935,71
26/02/2010,14:42:00,20930,20960,20920,20960,61
26/02/2010,14:45:00,20955,20975,20955,20970,60
26/02/2010,14:48:00,20975,20975,20950,20955,47
26/02/2010,14:51:00,20960,20970,20950,20955,46
26/02/2010,14:54:00,20955,20975,20955,20975,52
26/02/2010,14:57:00,20980,21000,20975,20985,102
26/02/2010,15:00:00,20980,20985,20970,20970,43
26/02/2010,15:03:00,20970,20980,20965,20970,21
26/02/2010,15:06:00,20975,20980,20965,20975,23
26/02/2010,15:09:00,20980,20990,20980,20985,7
26/02/2010,15:12:00,20985,20985,20980,20980,14
26/02/2010,15:15:00,20980,21005,20980,20995,62
26/02/2010,15:18:00,20995,20995,20985,20985,15
26/02/2010,15:21:00,20990,20990,20980,20990,19
26/02/2010,15:24:00,20985,20985,20965,20980,60
26/02/2010,15:27:00,20975,20980,20970,20975,10
26/02/2010,15:30:00,20980,20985,20955,20955,115
26/02/2010,15:33:00,20955,21005,20955,20975,75
26/02/2010,15:36:00,20975,20985,20935,20950,154
26/02/2010,15:39:00,20945,20950,20880,20880,211
26/02/2010,15:42:00,20885,20980,20880,20950,319
26/02/2010,15:45:00,20945,20970,20935,20960,100
26/02/2010,15:48:00,20965,20980,20950,20955,118
26/02/2010,15:51:00,20955,20965,20945,20960,113
26/02/2010,15:54:00,20960,20995,20950,20970,97
26/02/2010,15:57:00,20970,20970,20940,20940,30
26/02/2010,16:00:00,20940,20955,20870,20875,363
26/02/2010,16:03:00,20870,20875,20800,20815,390
26/02/2010,16:06:00,20805,20870,20805,20865,189
26/02/2010,16:09:00,20865,20900,20855,20890,154
26/02/2010,16:12:00,20900,20910,20880,20895,197
26/02/2010,16:15:00,20895,20930,20890,20905,210
26/02/2010,16:18:00,20905,20940,20890,20940,156
26/02/2010,16:21:00,20945,20960,20925,20955,105
26/02/2010,16:24:00,20950,20950,20930,20930,73
26/02/2010,16:27:00,20930,20960,20925,20945,117
26/02/2010,16:30:00,20950,21010,20950,21005,363
26/02/2010,16:33:00,21000,21015,20970,21015,261
26/02/2010,16:36:00,21010,21115,21000,21100,360
26/02/2010,16:39:00,21095,21095,21060,21065,165
26/02/2010,16:42:00,21070,21095,21060,21095,182
26/02/2010,16:45:00,21095,21110,21065,21070,149
26/02/2010,16:48:00,21065,21070,21040,21050,136
26/02/2010,16:51:00,21055,21060,21040,21060,48
26/02/2010,16:54:00,21060,21060,21025,21030,93
26/02/2010,16:57:00,21040,21055,21030,21035,82
26/02/2010,17:00:00,21040,21045,21020,21040,76
26/02/2010,17:03:00,21030,21035,21020,21030,55
26/02/2010,17:06:00,21025,21035,21020,21030,55
26/02/2010,17:09:00,21030,21050,21025,21045,131
26/02/2010,17:12:00,21050,21055,21040,21045,105
26/02/2010,17:15:00,21040,21075,21035,21065,137
26/02/2010,17:18:00,21060,21075,21045,21055,117
26/02/2010,17:21:00,21055,21060,21050,21055,106
26/02/2010,17:24:00,21055,21085,21050,21085,772
26/02/2010,17:27:00,21085,21100,21055,21065,368
26/02/2010,17:30:00,21070,21085,21055,21075,168
26/02/2010,17:33:00,21080,21095,21070,21075,149
26/02/2010,17:36:00,21070,21090,21060,21090,120
26/02/2010,17:39:00,21085,21130,21080,21110,150