DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/02/2010,11:12:00,21200,21215,21190,21205,38
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
01/03/2010,09:00:00,21275,21345,21205,21285,435
01/03/2010,09:03:00,21285,21330,21275,21325,244
01/03/2010,09:06:00,21330,21350,21320,21320,255
01/03/2010,09:09:00,21315,21330,21305,21320,104
01/03/2010,09:12:00,21320,21335,21315,21325,79
01/03/2010,09:15:00,21335,21340,21280,21285,162
01/03/2010,09:18:00,21290,21300,21275,21295,57
01/03/2010,09:21:00,21295,21295,21270,21285,93
01/03/2010,09:24:00,21275,21300,21270,21280,88
01/03/2010,09:27:00,21290,21325,21290,21320,120
01/03/2010,09:30:00,21320,21330,21305,21315,120
01/03/2010,09:33:00,21315,21315,21275,21285,90
01/03/2010,09:36:00,21285,21295,21275,21280,26
01/03/2010,09:39:00,21275,21280,21270,21275,43
01/03/2010,09:42:00,21275,21280,21265,21265,38
01/03/2010,09:45:00,21265,21280,21255,21280,50
01/03/2010,09:48:00,21280,21280,21260,21260,21
01/03/2010,09:51:00,21265,21265,21255,21260,38
01/03/2010,09:54:00,21265,21275,21260,21275,57
01/03/2010,09:57:00,21275,21280,21265,21270,40
01/03/2010,10:00:00,21270,21280,21265,21275,28
01/03/2010,10:03:00,21270,21275,21265,21275,10
01/03/2010,10:06:00,21275,21280,21270,21275,35
01/03/2010,10:09:00,21275,21280,21265,21270,108
01/03/2010,10:12:00,21270,21280,21265,21275,31
01/03/2010,10:15:00,21270,21270,21260,21260,22
01/03/2010,10:18:00,21260,21260,21210,21225,139
01/03/2010,10:21:00,21220,21230,21215,21215,51
01/03/2010,10:24:00,21215,21220,21180,21180,124
01/03/2010,10:27:00,21180,21205,21180,21200,66
01/03/2010,10:30:00,21200,21200,21170,21170,83
01/03/2010,10:33:00,21170,21180,21160,21160,116
01/03/2010,10:36:00,21160,21170,21160,21170,36
01/03/2010,10:39:00,21170,21195,21170,21195,60
01/03/2010,10:42:00,21195,21220,21190,21220,68
01/03/2010,10:45:00,21220,21225,21210,21215,39
01/03/2010,10:48:00,21215,21240,21215,21230,58
01/03/2010,10:51:00,21230,21245,21230,21235,24
01/03/2010,10:54:00,21235,21240,21230,21230,62
01/03/2010,10:57:00,21230,21230,21225,21225,28
01/03/2010,11:00:00,21225,21230,21215,21225,40
01/03/2010,11:03:00,21230,21230,21225,21230,13
01/03/2010,11:06:00,21230,21245,21230,21240,35
01/03/2010,11:09:00,21240,21255,21240,21250,46
01/03/2010,11:12:00,21250,21260,21245,21250,80
01/03/2010,11:15:00,21250,21250,21235,21235,33
01/03/2010,11:18:00,21230,21230,21225,21225,10
01/03/2010,11:21:00,21225,21225,21200,21205,54
01/03/2010,11:24:00,21200,21205,21185,21195,99
01/03/2010,11:27:00,21195,21200,21190,21195,22
01/03/2010,11:30:00,21200,21200,21185,21190,26
01/03/2010,11:33:00,21190,21210,21190,21200,114
01/03/2010,11:36:00,21200,21205,21190,21200,18
01/03/2010,11:39:00,21205,21210,21200,21205,15
01/03/2010,11:42:00,21205,21210,21200,21210,21
01/03/2010,11:45:00,21210,21215,21200,21215,16
01/03/2010,11:48:00,21220,21235,21220,21235,39
01/03/2010,11:51:00,21230,21240,21225,21225,40
01/03/2010,11:54:00,21225,21225,21205,21205,28
01/03/2010,11:57:00,21200,21205,21140,21145,230
01/03/2010,12:00:00,21140,21145,21120,21145,152
01/03/2010,12:03:00,21145,21155,21135,21135,99
01/03/2010,12:06:00,21135,21145,21125,21140,42
01/03/2010,12:09:00,21135,21145,21130,21140,17
01/03/2010,12:12:00,21145,21160,21145,21160,35
01/03/2010,12:15:00,21155,21155,21155,21155,65
01/03/2010,12:18:00,21160,21160,21140,21140,17
01/03/2010,12:21:00,21140,21140,21110,21120,106
01/03/2010,12:24:00,21120,21130,21110,21120,50
01/03/2010,12:27:00,21120,21130,21110,21130,52
01/03/2010,12:30:00,21125,21130,21125,21130,34
01/03/2010,12:33:00,21130,21130,21125,21130,24
01/03/2010,12:36:00,21125,21125,21090,21090,115
01/03/2010,12:39:00,21095,21095,21060,21065,196
01/03/2010,12:42:00,21070,21070,21030,21030,123
01/03/2010,12:45:00,21025,21035,21015,21035,133
01/03/2010,12:48:00,21035,21045,21020,21025,105
01/03/2010,12:51:00,21020,21045,21015,21040,84
01/03/2010,12:54:00,21040,21050,21040,21050,25
01/03/2010,12:57:00,21050,21080,21050,21065,99
01/03/2010,13:00:00,21065,21090,21055,21075,47
01/03/2010,13:03:00,21075,21080,21070,21070,29
01/03/2010,13:06:00,21075,21075,21060,21070,41
01/03/2010,13:09:00,21075,21080,21065,21065,54
01/03/2010,13:12:00,21070,21075,21055,21060,48
01/03/2010,13:15:00,21065,21065,21030,21045,72
01/03/2010,13:18:00,21050,21060,21040,21060,35
01/03/2010,13:21:00,21060,21060,21055,21055,9
01/03/2010,13:24:00,21050,21050,21045,21045,16
01/03/2010,13:27:00,21045,21060,21045,21055,27
01/03/2010,13:30:00,21060,21070,21050,21060,43
01/03/2010,13:33:00,21060,21075,21050,21070,58
01/03/2010,13:36:00,21075,21105,21065,21100,86
01/03/2010,13:39:00,21100,21100,21090,21095,27
01/03/2010,13:42:00,21095,21100,21080,21080,45
01/03/2010,13:45:00,21080,21080,21065,21075,47
01/03/2010,13:48:00,21075,21080,21055,21065,27
01/03/2010,13:51:00,21055,21055,21030,21030,28
01/03/2010,13:54:00,21035,21040,21035,21040,18
01/03/2010,13:57:00,21035,21045,21020,21020,73
01/03/2010,14:00:00,21025,21045,21025,21045,63
01/03/2010,14:03:00,21050,21080,21050,21070,79
01/03/2010,14:06:00,21075,21080,21070,21075,35
01/03/2010,14:09:00,21075,21090,21065,21085,50
01/03/2010,14:12:00,21090,21100,21085,21090,33
01/03/2010,14:15:00,21090,21095,21065,21070,38
01/03/2010,14:18:00,21065,21075,21050,21060,96
01/03/2010,14:21:00,21060,21065,21040,21045,67
01/03/2010,14:24:00,21055,21090,21055,21090,27
01/03/2010,14:27:00,21090,21090,21075,21080,42
01/03/2010,14:30:00,21080,21085,21050,21070,54
01/03/2010,14:33:00,21075,21090,21075,21075,26
01/03/2010,14:36:00,21070,21090,21070,21085,30
01/03/2010,14:39:00,21085,21105,21085,21105,31
01/03/2010,14:42:00,21105,21130,21100,21110,128
01/03/2010,14:45:00,21120,21125,21115,21125,39
01/03/2010,14:48:00,21130,21150,21120,21140,77
01/03/2010,14:51:00,21140,21145,21125,21130,52
01/03/2010,14:54:00,21130,21155,21120,21150,64
01/03/2010,14:57:00,21150,21170,21145,21165,55
01/03/2010,15:00:00,21170,21175,21150,21150,77
01/03/2010,15:03:00,21155,21170,21155,21165,21
01/03/2010,15:06:00,21160,21160,21145,21145,23
01/03/2010,15:09:00,21145,21155,21145,21155,50
01/03/2010,15:12:00,21150,21155,21145,21145,32
01/03/2010,15:15:00,21150,21150,21145,21150,5
01/03/2010,15:18:00,21150,21165,21150,21165,24
01/03/2010,15:21:00,21165,21175,21165,21170,49
01/03/2010,15:24:00,21170,21175,21165,21165,44
01/03/2010,15:27:00,21165,21170,21165,21170,14
01/03/2010,15:30:00,21175,21200,21165,21190,197
01/03/2010,15:33:00,21190,21190,21160,21160,119
01/03/2010,15:36:00,21165,21180,21155,21180,102
01/03/2010,15:39:00,21180,21195,21160,21195,70
01/03/2010,15:42:00,21190,21190,21175,21185,81
01/03/2010,15:45:00,21190,21200,21175,21185,67
01/03/2010,15:48:00,21180,21180,21155,21165,79
01/03/2010,15:51:00,21170,21170,21145,21145,61
01/03/2010,15:54:00,21145,21160,21140,21140,80
01/03/2010,15:57:00,21145,21195,21125,21165,213
01/03/2010,16:00:00,21160,21185,21110,21175,378
01/03/2010,16:03:00,21180,21210,21155,21210,213
01/03/2010,16:06:00,21205,21260,21205,21235,438
01/03/2010,16:09:00,21240,21275,21240,21265,218
01/03/2010,16:12:00,21270,21285,21260,21265,182
01/03/2010,16:15:00,21270,21295,21270,21295,352
01/03/2010,16:18:00,21290,21295,21275,21285,209
01/03/2010,16:21:00,21285,21285,21255,21270,208
01/03/2010,16:24:00,21275,21275,21235,21245,147
01/03/2010,16:27:00,21240,21255,21230,21245,138
01/03/2010,16:30:00,21250,21255,21215,21220,109
01/03/2010,16:33:00,21220,21265,21220,21260,243
01/03/2010,16:36:00,21260,21265,21235,21255,118
01/03/2010,16:39:00,21255,21280,21250,21280,129
01/03/2010,16:42:00,21275,21280,21270,21275,101
01/03/2010,16:45:00,21275,21280,21255,21255,91
01/03/2010,16:48:00,21255,21295,21255,21285,140
01/03/2010,16:51:00,21285,21295,21280,21295,65
01/03/2010,16:54:00,21285,21315,21280,21310,278
01/03/2010,16:57:00,21305,21305,21285,21295,106
01/03/2010,17:00:00,21290,21300,21285,21300,78
01/03/2010,17:03:00,21295,21295,21290,21290,33
01/03/2010,17:06:00,21290,21310,21280,21310,156
01/03/2010,17:09:00,21315,21345,21315,21325,262
01/03/2010,17:12:00,21325,21340,21325,21325,77
01/03/2010,17:15:00,21330,21345,21320,21325,115
01/03/2010,17:18:00,21330,21335,21315,21320,115
01/03/2010,17:21:00,21320,21325,21305,21305,186
01/03/2010,17:24:00,21310,21325,21305,21320,143
01/03/2010,17:27:00,21320,21330,21315,21330,206
01/03/2010,17:30:00,21325,21340,21320,21340,107
01/03/2010,17:33:00,21335,21355,21335,21355,155
01/03/2010,17:36:00,21355,21355,21335,21355,92
01/03/2010,17:39:00,21350,21370,21345,21365,57
02/03/2010,09:00:00,21290,21365,21290,21340,414
02/03/2010,09:03:00,21340,21340,21300,21305,200
02/03/2010,09:06:00,21305,21355,21290,21355,360
02/03/2010,09:09:00,21350,21410,21340,21395,332
02/03/2010,09:12:00,21390,21400,21365,21385,308
02/03/2010,09:15:00,21385,21385,21345,21365,175
02/03/2010,09:18:00,21360,21375,21350,21375,171
02/03/2010,09:21:00,21375,21375,21335,21340,150
02/03/2010,09:24:00,21340,21340,21315,21335,163
02/03/2010,09:27:00,21335,21370,21335,21360,199
02/03/2010,09:30:00,21360,21370,21340,21370,132
02/03/2010,09:33:00,21370,21370,21350,21365,97
02/03/2010,09:36:00,21355,21390,21350,21380,99
02/03/2010,09:39:00,21370,21385,21360,21370,136
02/03/2010,09:42:00,21370,21370,21345,21355,135
02/03/2010,09:45:00,21350,21360,21315,21325,101
02/03/2010,09:48:00,21325,21325,21280,21290,199
02/03/2010,09:51:00,21295,21300,21260,21265,145
02/03/2010,09:54:00,21260,21285,21250,21285,142
02/03/2010,09:57:00,21280,21300,21275,21285,128
02/03/2010,10:00:00,21285,21290,21275,21285,116
02/03/2010,10:03:00,21290,21325,21290,21325,74
02/03/2010,10:06:00,21330,21330,21300,21315,109
02/03/2010,10:09:00,21310,21320,21290,21300,101
02/03/2010,10:12:00,21300,21300,21295,21295,37
02/03/2010,10:15:00,21295,21300,21290,21295,23
02/03/2010,10:18:00,21290,21300,21245,21250,146
02/03/2010,10:21:00,21250,21270,21240,21260,155
02/03/2010,10:24:00,21255,21290,21255,21285,136
02/03/2010,10:27:00,21290,21300,21275,21290,62
02/03/2010,10:30:00,21295,21310,21285,21310,86
02/03/2010,10:33:00,21310,21350,21310,21345,165
02/03/2010,10:36:00,21340,21340,21330,21335,33
02/03/2010,10:39:00,21335,21345,21330,21335,16
02/03/2010,10:42:00,21335,21385,21335,21360,228
02/03/2010,10:45:00,21355,21360,21315,21335,198
02/03/2010,10:48:00,21335,21345,21330,21345,34
02/03/2010,10:51:00,21345,21345,21340,21345,31
02/03/2010,10:54:00,21345,21345,21320,21325,31
02/03/2010,10:57:00,21325,21330,21320,21320,33
02/03/2010,11:00:00,21325,21330,21325,21325,12
02/03/2010,11:03:00,21330,21360,21330,21350,60
02/03/2010,11:06:00,21350,21355,21345,21345,19
02/03/2010,11:09:00,21355,21355,21335,21340,39
02/03/2010,11:12:00,21335,21335,21330,21330,7
02/03/2010,11:15:00,21335,21335,21325,21330,43
02/03/2010,11:18:00,21325,21330,21320,21320,25
02/03/2010,11:21:00,21320,21330,21295,21300,68
02/03/2010,11:24:00,21300,21305,21295,21305,20
02/03/2010,11:27:00,21305,21315,21305,21310,22
02/03/2010,11:30:00,21310,21315,21305,21310,10
02/03/2010,11:33:00,21310,21310,21305,21305,24
02/03/2010,11:36:00,21300,21340,21300,21330,57
02/03/2010,11:39:00,21330,21330,21325,21330,10
02/03/2010,11:42:00,21330,21340,21320,21320,41
02/03/2010,11:45:00,21325,21330,21320,21325,31
02/03/2010,11:48:00,21325,21340,21325,21340,32
02/03/2010,11:51:00,21335,21335,21330,21330,20
02/03/2010,11:54:00,21330,21330,21325,21330,66
02/03/2010,11:57:00,21330,21365,21330,21355,118
02/03/2010,12:00:00,21355,21375,21350,21360,43
02/03/2010,12:03:00,21360,21365,21360,21365,11
02/03/2010,12:06:00,21365,21375,21365,21365,30
02/03/2010,12:09:00,21365,21365,21360,21360,25
02/03/2010,12:12:00,21355,21365,21355,21360,8
02/03/2010,12:15:00,21360,21365,21345,21350,60
02/03/2010,12:18:00,21345,21360,21345,21355,36
02/03/2010,12:21:00,21350,21350,21350,21350,7
02/03/2010,12:24:00,21355,21375,21355,21370,103
02/03/2010,12:27:00,21370,21375,21365,21370,28
02/03/2010,12:30:00,21370,21405,21370,21400,106
02/03/2010,12:33:00,21400,21400,21375,21385,60
02/03/2010,12:36:00,21380,21400,21380,21395,48
02/03/2010,12:39:00,21395,21405,21390,21390,26
02/03/2010,12:42:00,21395,21425,21390,21425,84
02/03/2010,12:45:00,21425,21455,21410,21450,297
02/03/2010,12:48:00,21455,21480,21445,21475,287
02/03/2010,12:51:00,21470,21490,21465,21470,131
02/03/2010,12:54:00,21470,21475,21455,21460,29
02/03/2010,12:57:00,21460,21460,21450,21450,36
02/03/2010,13:00:00,21455,21455,21430,21435,60
02/03/2010,13:03:00,21435,21450,21425,21445,40
02/03/2010,13:06:00,21445,21455,21440,21445,29
02/03/2010,13:09:00,21450,21450,21435,21435,36
02/03/2010,13:12:00,21440,21455,21435,21455,50
02/03/2010,13:15:00,21450,21450,21440,21440,14
02/03/2010,13:18:00,21435,21445,21435,21435,19
02/03/2010,13:21:00,21435,21440,21430,21430,26
02/03/2010,13:24:00,21430,21450,21430,21445,24
02/03/2010,13:27:00,21445,21455,21440,21455,41
02/03/2010,13:30:00,21450,21455,21440,21445,28
02/03/2010,13:33:00,21440,21445,21430,21440,54
02/03/2010,13:36:00,21440,21455,21435,21450,30
02/03/2010,13:39:00,21450,21455,21445,21450,26
02/03/2010,13:42:00,21450,21460,21445,21460,57
02/03/2010,13:45:00,21455,21460,21445,21455,33
02/03/2010,13:48:00,21455,21475,21455,21470,20
02/03/2010,13:51:00,21470,21490,21465,21480,40
02/03/2010,13:54:00,21475,21475,21465,21475,30
02/03/2010,13:57:00,21475,21480,21465,21470,21
02/03/2010,14:00:00,21470,21485,21470,21475,27
02/03/2010,14:03:00,21475,21480,21465,21465,19
02/03/2010,14:06:00,21465,21465,21455,21455,23
02/03/2010,14:09:00,21455,21460,21450,21460,10
02/03/2010,14:12:00,21460,21460,21455,21455,9
02/03/2010,14:15:00,21460,21460,21455,21455,21
02/03/2010,14:18:00,21465,21485,21465,21480,80
02/03/2010,14:21:00,21480,21485,21475,21485,35
02/03/2010,14:24:00,21490,21510,21485,21500,138
02/03/2010,14:27:00,21500,21510,21485,21485,37
02/03/2010,14:30:00,21490,21495,21485,21490,12
02/03/2010,14:33:00,21490,21495,21485,21485,12
02/03/2010,14:36:00,21480,21480,21480,21480,9
02/03/2010,14:39:00,21485,21500,21485,21490,43
02/03/2010,14:42:00,21495,21500,21490,21500,16
02/03/2010,14:45:00,21500,21525,21495,21520,99
02/03/2010,14:48:00,21520,21520,21490,21490,48
02/03/2010,14:51:00,21495,21495,21465,21470,54
02/03/2010,14:54:00,21470,21470,21465,21465,24
02/03/2010,14:57:00,21470,21470,21460,21465,29
02/03/2010,15:00:00,21460,21480,21460,21460,33
02/03/2010,15:03:00,21455,21465,21455,21460,28
02/03/2010,15:06:00,21465,21470,21455,21460,28
02/03/2010,15:09:00,21460,21465,21460,21465,11
02/03/2010,15:12:00,21460,21465,21455,21455,7
02/03/2010,15:15:00,21460,21465,21455,21460,30
02/03/2010,15:18:00,21460,21460,21450,21455,38
02/03/2010,15:21:00,21455,21460,21450,21450,27
02/03/2010,15:24:00,21450,21460,21450,21460,28
02/03/2010,15:27:00,21460,21460,21450,21460,48
02/03/2010,15:30:00,21455,21480,21445,21475,110
02/03/2010,15:33:00,21470,21495,21455,21460,116
02/03/2010,15:36:00,21460,21475,21450,21450,79
02/03/2010,15:39:00,21450,21465,21450,21455,65
02/03/2010,15:42:00,21460,21475,21450,21455,96
02/03/2010,15:45:00,21455,21455,21415,21425,187
02/03/2010,15:48:00,21425,21440,21420,21425,70
02/03/2010,15:51:00,21420,21425,21390,21405,141
02/03/2010,15:54:00,21410,21435,21410,21430,69
02/03/2010,15:57:00,21435,21445,21415,21415,80
02/03/2010,16:00:00,21420,21450,21420,21445,77
02/03/2010,16:03:00,21440,21450,21425,21435,88
02/03/2010,16:06:00,21430,21430,21410,21410,28
02/03/2010,16:09:00,21415,21420,21400,21405,44
02/03/2010,16:12:00,21410,21415,21350,21350,332
02/03/2010,16:15:00,21345,21345,21310,21330,487
02/03/2010,16:18:00,21330,21355,21325,21345,183
02/03/2010,16:21:00,21340,21355,21330,21335,87
02/03/2010,16:24:00,21335,21345,21325,21335,99
02/03/2010,16:27:00,21330,21340,21330,21335,47
02/03/2010,16:30:00,21335,21350,21330,21345,85
02/03/2010,16:33:00,21345,21355,21340,21350,66
02/03/2010,16:36:00,21350,21395,21350,21375,207
02/03/2010,16:39:00,21375,21405,21375,21390,110
02/03/2010,16:42:00,21390,21390,21375,21380,44
02/03/2010,16:45:00,21385,21395,21370,21395,81
02/03/2010,16:48:00,21395,21405,21375,21390,89
02/03/2010,16:51:00,21385,21395,21375,21395,54
02/03/2010,16:54:00,21390,21415,21385,21405,91
02/03/2010,16:57:00,21405,21405,21385,21385,72
02/03/2010,17:00:00,21385,21390,21370,21370,127
02/03/2010,17:03:00,21370,21375,21355,21365,79
02/03/2010,17:06:00,21355,21380,21355,21380,65
02/03/2010,17:09:00,21375,21415,21370,21410,111
02/03/2010,17:12:00,21410,21420,21400,21415,130
02/03/2010,17:15:00,21410,21420,21400,21410,72
02/03/2010,17:18:00,21405,21410,21390,21390,85
02/03/2010,17:21:00,21390,21410,21390,21410,127
02/03/2010,17:24:00,21405,21430,21405,21425,122
02/03/2010,17:27:00,21430,21445,21420,21435,274
02/03/2010,17:30:00,21435,21440,21405,21420,181
02/03/2010,17:33:00,21420,21440,21415,21430,122
02/03/2010,17:36:00,21430,21430,21410,21420,89
02/03/2010,17:39:00,21420,21450,21420,21435,70
03/03/2010,09:00:00,21340,21380,21315,21370,279
03/03/2010,09:03:00,21375,21415,21365,21400,201
03/03/2010,09:06:00,21400,21400,21380,21390,154
03/03/2010,09:09:00,21400,21455,21395,21445,237
03/03/2010,09:12:00,21450,21460,21430,21455,148
03/03/2010,09:15:00,21455,21480,21450,21460,151
03/03/2010,09:18:00,21460,21480,21450,21465,188
03/03/2010,09:21:00,21470,21480,21450,21450,48
03/03/2010,09:24:00,21455,21460,21445,21450,58
03/03/2010,09:27:00,21450,21455,21440,21450,69
03/03/2010,09:30:00,21455,21490,21455,21480,118
03/03/2010,09:33:00,21475,21475,21440,21440,77
03/03/2010,09:36:00,21440,21440,21420,21420,64
03/03/2010,09:39:00,21425,21430,21415,21425,55
03/03/2010,09:42:00,21430,21430,21390,21405,86
03/03/2010,09:45:00,21390,21395,21380,21390,103
03/03/2010,09:48:00,21390,21400,21390,21400,39
03/03/2010,09:51:00,21400,21400,21350,21360,95
03/03/2010,09:54:00,21365,21385,21360,21380,60
03/03/2010,09:57:00,21380,21385,21370,21385,95
03/03/2010,10:00:00,21380,21420,21380,21390,103
03/03/2010,10:03:00,21395,21405,21385,21390,41
03/03/2010,10:06:00,21390,21390,21330,21330,121
03/03/2010,10:09:00,21335,21335,21300,21315,284
03/03/2010,10:12:00,21315,21330,21280,21290,220
03/03/2010,10:15:00,21285,21305,21270,21285,137
03/03/2010,10:18:00,21280,21320,21275,21320,118
03/03/2010,10:21:00,21315,21345,21315,21335,78
03/03/2010,10:24:00,21335,21350,21330,21345,81
03/03/2010,10:27:00,21355,21375,21345,21350,110
03/03/2010,10:30:00,21350,21355,21330,21350,72
03/03/2010,10:33:00,21350,21365,21340,21355,53
03/03/2010,10:36:00,21355,21365,21350,21350,46
03/03/2010,10:39:00,21355,21360,21350,21360,21
03/03/2010,10:42:00,21360,21365,21340,21340,70
03/03/2010,10:45:00,21330,21350,21330,21340,46
03/03/2010,10:48:00,21340,21340,21330,21340,39
03/03/2010,10:51:00,21335,21340,21320,21330,47
03/03/2010,10:54:00,21330,21340,21320,21325,55
03/03/2010,10:57:00,21320,21325,21315,21320,31
03/03/2010,11:00:00,21320,21350,21315,21335,56
03/03/2010,11:03:00,21330,21335,21305,21305,67
03/03/2010,11:06:00,21305,21325,21305,21325,46
03/03/2010,11:09:00,21325,21330,21315,21320,52
03/03/2010,11:12:00,21325,21325,21320,21320,23
03/03/2010,11:15:00,21325,21335,21320,21330,57
03/03/2010,11:18:00,21325,21360,21325,21355,65
03/03/2010,11:21:00,21355,21385,21350,21365,121
03/03/2010,11:24:00,21365,21365,21355,21360,41
03/03/2010,11:27:00,21360,21360,21345,21345,48
03/03/2010,11:30:00,21345,21355,21340,21355,50
03/03/2010,11:33:00,21350,21355,21345,21345,31
03/03/2010,11:36:00,21345,21365,21340,21360,39
03/03/2010,11:39:00,21350,21360,21345,21350,22
03/03/2010,11:42:00,21350,21360,21350,21360,26
03/03/2010,11:45:00,21355,21360,21345,21360,18
03/03/2010,11:48:00,21360,21360,21360,21360,5
03/03/2010,11:51:00,21360,21375,21355,21370,58
03/03/2010,11:54:00,21375,21380,21370,21370,24
03/03/2010,11:57:00,21375,21395,21375,21395,42
03/03/2010,12:00:00,21395,21415,21395,21410,100
03/03/2010,12:03:00,21410,21410,21395,21400,32
03/03/2010,12:06:00,21400,21410,21400,21405,75
03/03/2010,12:09:00,21405,21405,21395,21395,23
03/03/2010,12:12:00,21395,21400,21395,21395,16
03/03/2010,12:15:00,21395,21400,21390,21390,40
03/03/2010,12:18:00,21390,21390,21380,21390,18
03/03/2010,12:21:00,21400,21405,21385,21390,44
03/03/2010,12:24:00,21395,21400,21395,21395,11
03/03/2010,12:27:00,21395,21415,21395,21415,37
03/03/2010,12:30:00,21420,21430,21415,21415,55
03/03/2010,12:33:00,21410,21430,21410,21425,76
03/03/2010,12:36:00,21430,21450,21425,21440,97
03/03/2010,12:39:00,21445,21455,21430,21445,59
03/03/2010,12:42:00,21440,21445,21435,21435,19
03/03/2010,12:45:00,21435,21435,21435,21435,11
03/03/2010,12:48:00,21435,21445,21425,21440,33
03/03/2010,12:51:00,21440,21445,21430,21430,8
03/03/2010,12:54:00,21435,21440,21420,21430,60
03/03/2010,12:57:00,21425,21430,21415,21415,46
03/03/2010,13:00:00,21415,21425,21415,21415,47
03/03/2010,13:03:00,21420,21425,21420,21425,29
03/03/2010,13:06:00,21425,21430,21405,21420,38
03/03/2010,13:09:00,21415,21415,21385,21385,61
03/03/2010,13:12:00,21390,21410,21375,21400,97
03/03/2010,13:15:00,21395,21400,21385,21385,23
03/03/2010,13:18:00,21390,21395,21385,21395,10
03/03/2010,13:21:00,21400,21400,21385,21390,17
03/03/2010,13:24:00,21400,21400,21385,21385,16
03/03/2010,13:27:00,21385,21395,21380,21395,40
03/03/2010,13:30:00,21390,21400,21390,21395,23
03/03/2010,13:33:00,21395,21400,21390,21395,25
03/03/2010,13:36:00,21400,21410,21395,21395,66
03/03/2010,13:39:00,21390,21395,21375,21375,114
03/03/2010,13:42:00,21375,21385,21365,21370,84
03/03/2010,13:45:00,21365,21390,21365,21375,39
03/03/2010,13:48:00,21380,21405,21380,21390,35
03/03/2010,13:51:00,21390,21395,21385,21390,41
03/03/2010,13:54:00,21395,21395,21385,21385,23
03/03/2010,13:57:00,21390,21400,21390,21395,21
03/03/2010,14:00:00,21395,21410,21380,21380,69
03/03/2010,14:03:00,21385,21390,21375,21380,65
03/03/2010,14:06:00,21380,21385,21375,21375,16
03/03/2010,14:09:00,21385,21385,21380,21380,21
03/03/2010,14:12:00,21380,21380,21340,21355,87
03/03/2010,14:15:00,21360,21405,21355,21385,187
03/03/2010,14:18:00,21385,21395,21375,21385,66
03/03/2010,14:21:00,21390,21395,21385,21395,23
03/03/2010,14:24:00,21390,21395,21380,21390,28
03/03/2010,14:27:00,21390,21445,21390,21435,124
03/03/2010,14:30:00,21440,21450,21420,21430,117
03/03/2010,14:33:00,21435,21435,21415,21425,61
03/03/2010,14:36:00,21425,21435,21420,21425,57
03/03/2010,14:39:00,21425,21445,21425,21440,35
03/03/2010,14:42:00,21440,21445,21425,21435,43
03/03/2010,14:45:00,21435,21435,21430,21430,8
03/03/2010,14:48:00,21430,21435,21425,21430,42
03/03/2010,14:51:00,21430,21450,21425,21450,74
03/03/2010,14:54:00,21450,21495,21430,21490,257
03/03/2010,14:57:00,21485,21505,21480,21490,116
03/03/2010,15:00:00,21485,21535,21480,21525,454
03/03/2010,15:03:00,21515,21520,21500,21520,58
03/03/2010,15:06:00,21525,21525,21500,21505,82
03/03/2010,15:09:00,21505,21505,21490,21495,28
03/03/2010,15:12:00,21500,21505,21495,21495,40
03/03/2010,15:15:00,21500,21520,21500,21520,48
03/03/2010,15:18:00,21515,21520,21510,21515,46
03/03/2010,15:21:00,21510,21525,21510,21525,64
03/03/2010,15:24:00,21520,21525,21515,21515,58
03/03/2010,15:27:00,21515,21525,21515,21520,46
03/03/2010,15:30:00,21525,21525,21510,21515,74
03/03/2010,15:33:00,21515,21520,21490,21500,85
03/03/2010,15:36:00,21500,21505,21485,21500,112
03/03/2010,15:39:00,21495,21510,21490,21500,93
03/03/2010,15:42:00,21500,21520,21495,21520,82
03/03/2010,15:45:00,21515,21525,21505,21520,81
03/03/2010,15:48:00,21525,21625,21525,21620,581
03/03/2010,15:51:00,21620,21630,21600,21610,236
03/03/2010,15:54:00,21610,21615,21605,21610,96
03/03/2010,15:57:00,21615,21615,21590,21600,79
03/03/2010,16:00:00,21600,21680,21600,21655,566
03/03/2010,16:03:00,21655,21660,21635,21640,138
03/03/2010,16:06:00,21640,21665,21640,21655,98
03/03/2010,16:09:00,21655,21660,21645,21655,165
03/03/2010,16:12:00,21655,21680,21650,21675,109
03/03/2010,16:15:00,21675,21725,21675,21720,351
03/03/2010,16:18:00,21720,21755,21710,21750,334
03/03/2010,16:21:00,21745,21745,21725,21745,139
03/03/2010,16:24:00,21745,21765,21725,21755,148
03/03/2010,16:27:00,21755,21760,21730,21735,142
03/03/2010,16:30:00,21730,21730,21700,21715,186
03/03/2010,16:33:00,21720,21730,21705,21730,147
03/03/2010,16:36:00,21730,21750,21725,21730,80
03/03/2010,16:39:00,21730,21735,21720,21725,68
03/03/2010,16:42:00,21720,21735,21715,21725,153
03/03/2010,16:45:00,21730,21740,21725,21730,81
03/03/2010,16:48:00,21730,21750,21730,21745,55
03/03/2010,16:51:00,21740,21750,21730,21740,91
03/03/2010,16:54:00,21740,21800,21740,21775,386
03/03/2010,16:57:00,21780,21790,21770,21770,103
03/03/2010,17:00:00,21775,21775,21750,21760,154
03/03/2010,17:03:00,21755,21760,21750,21755,116
03/03/2010,17:06:00,21755,21775,21755,21770,113
03/03/2010,17:09:00,21775,21775,21750,21755,169
03/03/2010,17:12:00,21755,21760,21745,21755,129
03/03/2010,17:15:00,21755,21765,21740,21750,161
03/03/2010,17:18:00,21755,21760,21745,21750,164
03/03/2010,17:21:00,21750,21750,21740,21745,200
03/03/2010,17:24:00,21750,21765,21750,21760,185
03/03/2010,17:27:00,21760,21760,21735,21735,202
03/03/2010,17:30:00,21740,21750,21730,21730,166
03/03/2010,17:33:00,21730,21740,21725,21735,172
03/03/2010,17:36:00,21735,21750,21735,21735,97
03/03/2010,17:39:00,21735,21740,21710,21725,153