DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/07/2010,11:27:00,19125,19160,19125,19155,25
07/07/2010,11:30:00,19155,19155,19140,19145,26
07/07/2010,11:33:00,19145,19155,19130,19140,39
07/07/2010,11:36:00,19135,19170,19115,19155,128
07/07/2010,11:39:00,19150,19180,19150,19155,159
07/07/2010,11:42:00,19155,19170,19150,19155,41
07/07/2010,11:45:00,19155,19185,19155,19175,1555
07/07/2010,11:48:00,19175,19195,19170,19185,332
07/07/2010,11:51:00,19190,19190,19160,19165,45
07/07/2010,11:54:00,19165,19180,19165,19180,41
07/07/2010,11:57:00,19180,19180,19160,19160,31
07/07/2010,12:00:00,19160,19160,19130,19140,112
07/07/2010,12:03:00,19150,19160,19135,19140,38
07/07/2010,12:06:00,19140,19150,19130,19135,46
07/07/2010,12:09:00,19145,19170,19145,19170,85
07/07/2010,12:12:00,19170,19185,19170,19170,54
07/07/2010,12:15:00,19165,19190,19155,19175,69
07/07/2010,12:18:00,19180,19200,19175,19200,117
07/07/2010,12:21:00,19200,19200,19180,19185,37
07/07/2010,12:24:00,19180,19185,19170,19185,22
07/07/2010,12:27:00,19185,19185,19175,19180,13
07/07/2010,12:30:00,19180,19180,19175,19180,16
07/07/2010,12:33:00,19175,19175,19170,19170,6
07/07/2010,12:36:00,19165,19165,19145,19145,30
07/07/2010,12:39:00,19150,19160,19140,19160,35
07/07/2010,12:42:00,19160,19205,19155,19200,207
07/07/2010,12:45:00,19200,19235,19190,19230,130
07/07/2010,12:48:00,19235,19235,19220,19225,45
07/07/2010,12:51:00,19235,19285,19230,19265,166
07/07/2010,12:54:00,19270,19315,19250,19300,139
07/07/2010,12:57:00,19305,19305,19275,19285,53
07/07/2010,13:00:00,19295,19315,19285,19285,93
07/07/2010,13:03:00,19285,19290,19255,19260,44
07/07/2010,13:06:00,19260,19295,19260,19275,56
07/07/2010,13:09:00,19280,19280,19250,19275,188
07/07/2010,13:12:00,19270,19280,19260,19275,19
07/07/2010,13:15:00,19275,19295,19265,19295,30
07/07/2010,13:18:00,19290,19305,19285,19300,145
07/07/2010,13:21:00,19305,19315,19300,19305,67
07/07/2010,13:24:00,19310,19320,19305,19310,64
07/07/2010,13:27:00,19310,19330,19310,19330,37
07/07/2010,13:30:00,19325,19340,19325,19330,45
07/07/2010,13:33:00,19330,19330,19300,19300,43
07/07/2010,13:36:00,19295,19300,19285,19300,26
07/07/2010,13:39:00,19310,19320,19310,19315,17
07/07/2010,13:42:00,19315,19320,19305,19310,34
07/07/2010,13:45:00,19310,19310,19285,19295,49
07/07/2010,13:48:00,19295,19315,19285,19315,54
07/07/2010,13:51:00,19315,19315,19295,19305,40
07/07/2010,13:54:00,19305,19305,19290,19300,12
07/07/2010,13:57:00,19305,19310,19295,19305,38
07/07/2010,14:00:00,19300,19320,19300,19305,43
07/07/2010,14:03:00,19310,19315,19300,19310,33
07/07/2010,14:06:00,19305,19310,19300,19300,43
07/07/2010,14:09:00,19300,19300,19270,19270,49
07/07/2010,14:12:00,19275,19280,19235,19235,91
07/07/2010,14:15:00,19230,19240,19210,19225,147
07/07/2010,14:18:00,19220,19260,19215,19255,79
07/07/2010,14:21:00,19255,19270,19250,19265,46
07/07/2010,14:24:00,19265,19280,19265,19275,43
07/07/2010,14:27:00,19275,19275,19260,19275,81
07/07/2010,14:30:00,19275,19305,19275,19305,76
07/07/2010,14:33:00,19310,19330,19310,19315,71
07/07/2010,14:36:00,19310,19325,19305,19320,50
07/07/2010,14:39:00,19325,19385,19310,19370,196
07/07/2010,14:42:00,19370,19420,19365,19420,227
07/07/2010,14:45:00,19420,19495,19420,19475,393
07/07/2010,14:48:00,19480,19480,19460,19470,72
07/07/2010,14:51:00,19465,19515,19465,19515,226
07/07/2010,14:54:00,19515,19545,19515,19525,188
07/07/2010,14:57:00,19530,19535,19490,19515,157
07/07/2010,15:00:00,19510,19530,19500,19500,232
07/07/2010,15:03:00,19500,19515,19460,19475,130
07/07/2010,15:06:00,19475,19490,19470,19480,56
07/07/2010,15:09:00,19480,19510,19480,19505,95
07/07/2010,15:12:00,19505,19520,19500,19515,57
07/07/2010,15:15:00,19510,19530,19500,19520,101
07/07/2010,15:18:00,19515,19545,19510,19530,97
07/07/2010,15:21:00,19530,19585,19520,19575,248
07/07/2010,15:24:00,19580,19630,19570,19625,248
07/07/2010,15:27:00,19625,19630,19600,19600,130
07/07/2010,15:30:00,19595,19660,19585,19650,383
07/07/2010,15:33:00,19655,19665,19630,19660,228
07/07/2010,15:36:00,19660,19680,19650,19650,189
07/07/2010,15:39:00,19650,19670,19625,19625,277
07/07/2010,15:42:00,19630,19635,19590,19610,170
07/07/2010,15:45:00,19605,19625,19595,19595,115
07/07/2010,15:48:00,19595,19615,19590,19615,133
07/07/2010,15:51:00,19620,19630,19605,19605,99
07/07/2010,15:54:00,19610,19670,19610,19670,205
07/07/2010,15:57:00,19670,19695,19665,19675,178
07/07/2010,16:00:00,19690,19745,19685,19735,576
07/07/2010,16:03:00,19740,19810,19735,19790,455
07/07/2010,16:06:00,19790,19810,19775,19780,233
07/07/2010,16:09:00,19775,19835,19765,19820,265
07/07/2010,16:12:00,19815,19880,19815,19865,307
07/07/2010,16:15:00,19865,19870,19825,19835,238
07/07/2010,16:18:00,19840,19840,19810,19815,150
07/07/2010,16:21:00,19810,19815,19790,19795,174
07/07/2010,16:24:00,19795,19820,19790,19815,94
07/07/2010,16:27:00,19805,19815,19795,19800,149
07/07/2010,16:30:00,19800,19845,19800,19840,240
07/07/2010,16:33:00,19840,19910,19825,19910,359
07/07/2010,16:36:00,19910,19940,19905,19925,274
07/07/2010,16:39:00,19930,19935,19905,19910,240
07/07/2010,16:42:00,19910,19920,19905,19910,106
07/07/2010,16:45:00,19910,19935,19910,19930,263
07/07/2010,16:48:00,19930,19975,19925,19960,265
07/07/2010,16:51:00,19965,20015,19960,20005,297
07/07/2010,16:54:00,20005,20010,19985,19995,183
07/07/2010,16:57:00,19990,19995,19975,19995,128
07/07/2010,17:00:00,19995,20005,19980,20000,170
07/07/2010,17:03:00,20000,20000,19980,19995,124
07/07/2010,17:06:00,19990,19990,19970,19975,298
07/07/2010,17:09:00,19970,20010,19970,19995,189
07/07/2010,17:12:00,20000,20000,19965,19965,221
07/07/2010,17:15:00,19960,19965,19920,19925,217
07/07/2010,17:18:00,19935,19935,19905,19920,242
07/07/2010,17:21:00,19920,19950,19915,19945,136
07/07/2010,17:24:00,19950,20010,19950,20000,280
07/07/2010,17:27:00,20005,20020,19980,20015,500
07/07/2010,17:30:00,20010,20025,20000,20015,216
07/07/2010,17:33:00,20020,20025,19965,19970,271
07/07/2010,17:36:00,19970,19995,19970,19980,98
07/07/2010,17:39:00,19985,19995,19980,19985,41
08/07/2010,09:00:00,20130,20180,20120,20135,734
08/07/2010,09:03:00,20140,20140,20105,20120,424
08/07/2010,09:06:00,20125,20165,20120,20155,511
08/07/2010,09:09:00,20155,20210,20145,20205,414
08/07/2010,09:12:00,20205,20205,20165,20180,319
08/07/2010,09:15:00,20175,20240,20165,20240,375
08/07/2010,09:18:00,20230,20300,20210,20275,465
08/07/2010,09:21:00,20265,20280,20235,20250,259
08/07/2010,09:24:00,20250,20260,20225,20240,289
08/07/2010,09:27:00,20240,20275,20240,20275,259
08/07/2010,09:30:00,20280,20300,20270,20295,269
08/07/2010,09:33:00,20290,20315,20280,20300,330
08/07/2010,09:36:00,20295,20310,20270,20285,318
08/07/2010,09:39:00,20280,20330,20265,20310,427
08/07/2010,09:42:00,20300,20340,20300,20325,174
08/07/2010,09:45:00,20330,20330,20290,20295,123
08/07/2010,09:48:00,20290,20300,20255,20260,190
08/07/2010,09:51:00,20255,20260,20240,20255,129
08/07/2010,09:54:00,20255,20260,20235,20245,89
08/07/2010,09:57:00,20245,20265,20235,20250,76
08/07/2010,10:00:00,20245,20245,20205,20240,189
08/07/2010,10:03:00,20235,20235,20215,20220,48
08/07/2010,10:06:00,20220,20235,20210,20210,80
08/07/2010,10:09:00,20215,20220,20195,20200,61
08/07/2010,10:12:00,20195,20205,20190,20195,57
08/07/2010,10:15:00,20195,20210,20185,20190,178
08/07/2010,10:18:00,20185,20185,20125,20145,262
08/07/2010,10:21:00,20150,20155,20110,20155,110
08/07/2010,10:24:00,20155,20170,20145,20170,132
08/07/2010,10:27:00,20175,20220,20175,20220,222
08/07/2010,10:30:00,20220,20230,20205,20210,117
08/07/2010,10:33:00,20205,20210,20190,20200,96
08/07/2010,10:36:00,20200,20230,20200,20230,83
08/07/2010,10:39:00,20225,20235,20225,20235,43
08/07/2010,10:42:00,20230,20230,20200,20205,108
08/07/2010,10:45:00,20205,20225,20200,20225,75
08/07/2010,10:48:00,20225,20240,20220,20220,60
08/07/2010,10:51:00,20220,20220,20210,20215,43
08/07/2010,10:54:00,20215,20220,20190,20190,47
08/07/2010,10:57:00,20185,20185,20160,20165,91
08/07/2010,11:00:00,20170,20175,20160,20165,49
08/07/2010,11:03:00,20160,20175,20160,20170,27
08/07/2010,11:06:00,20165,20175,20155,20165,68
08/07/2010,11:09:00,20165,20175,20160,20165,38
08/07/2010,11:12:00,20165,20195,20150,20180,96
08/07/2010,11:15:00,20185,20255,20185,20245,243
08/07/2010,11:18:00,20250,20265,20245,20255,80
08/07/2010,11:21:00,20255,20255,20245,20245,52
08/07/2010,11:24:00,20245,20255,20215,20230,68
08/07/2010,11:27:00,20235,20235,20210,20210,35
08/07/2010,11:30:00,20210,20210,20180,20185,45
08/07/2010,11:33:00,20190,20205,20190,20190,42
08/07/2010,11:36:00,20195,20195,20165,20185,43
08/07/2010,11:39:00,20185,20195,20180,20180,18
08/07/2010,11:42:00,20185,20190,20175,20190,20
08/07/2010,11:45:00,20185,20200,20185,20190,53
08/07/2010,11:48:00,20195,20195,20175,20180,32
08/07/2010,11:51:00,20185,20190,20165,20165,46
08/07/2010,11:54:00,20165,20175,20165,20165,25
08/07/2010,11:57:00,20170,20170,20145,20150,94
08/07/2010,12:00:00,20150,20195,20145,20180,103
08/07/2010,12:03:00,20185,20185,20175,20175,55
08/07/2010,12:06:00,20175,20195,20175,20190,23
08/07/2010,12:09:00,20185,20190,20175,20190,23
08/07/2010,12:12:00,20190,20205,20190,20195,60
08/07/2010,12:15:00,20200,20200,20190,20190,25
08/07/2010,12:18:00,20195,20195,20185,20190,16
08/07/2010,12:21:00,20185,20185,20185,20185,9
08/07/2010,12:24:00,20185,20185,20175,20185,35
08/07/2010,12:27:00,20185,20205,20185,20195,27
08/07/2010,12:30:00,20195,20225,20190,20220,32
08/07/2010,12:33:00,20220,20240,20210,20215,67
08/07/2010,12:36:00,20215,20230,20215,20225,40
08/07/2010,12:39:00,20225,20225,20215,20215,18
08/07/2010,12:42:00,20220,20220,20195,20200,99
08/07/2010,12:45:00,20205,20225,20200,20215,25
08/07/2010,12:48:00,20210,20225,20210,20220,18
08/07/2010,12:51:00,20230,20230,20210,20210,28
08/07/2010,12:54:00,20210,20210,20200,20210,34
08/07/2010,12:57:00,20210,20220,20205,20220,19
08/07/2010,13:00:00,20220,20220,20200,20200,23
08/07/2010,13:03:00,20200,20210,20200,20210,8
08/07/2010,13:06:00,20205,20205,20185,20190,28
08/07/2010,13:09:00,20190,20195,20185,20185,23
08/07/2010,13:12:00,20190,20190,20180,20180,13
08/07/2010,13:15:00,20185,20185,20160,20170,65
08/07/2010,13:18:00,20170,20190,20165,20170,36
08/07/2010,13:21:00,20170,20170,20155,20155,34
08/07/2010,13:24:00,20155,20180,20155,20170,47
08/07/2010,13:27:00,20170,20175,20170,20175,10
08/07/2010,13:30:00,20175,20180,20165,20165,13
08/07/2010,13:33:00,20165,20175,20160,20160,44
08/07/2010,13:36:00,20160,20170,20160,20170,11
08/07/2010,13:39:00,20170,20175,20160,20175,23
08/07/2010,13:42:00,20170,20190,20170,20190,14
08/07/2010,13:45:00,20190,20190,20175,20180,14
08/07/2010,13:48:00,20180,20180,20180,20180,22
08/07/2010,13:51:00,20180,20195,20180,20195,18
08/07/2010,13:54:00,20190,20200,20190,20200,15
08/07/2010,13:57:00,20195,20210,20195,20205,10
08/07/2010,14:00:00,20210,20220,20195,20220,17
08/07/2010,14:03:00,20215,20215,20190,20195,52
08/07/2010,14:06:00,20190,20190,20175,20190,72
08/07/2010,14:09:00,20190,20190,20190,20190,15
08/07/2010,14:12:00,20190,20200,20190,20195,23
08/07/2010,14:15:00,20200,20210,20195,20200,44
08/07/2010,14:18:00,20200,20205,20200,20205,13
08/07/2010,14:21:00,20200,20210,20195,20205,23
08/07/2010,14:24:00,20210,20210,20205,20205,7
08/07/2010,14:27:00,20195,20200,20195,20195,8
08/07/2010,14:30:00,20195,20255,20195,20235,256
08/07/2010,14:33:00,20230,20265,20225,20260,88
08/07/2010,14:36:00,20260,20305,20255,20300,131
08/07/2010,14:39:00,20300,20315,20280,20290,164
08/07/2010,14:42:00,20280,20295,20270,20280,36
08/07/2010,14:45:00,20280,20290,20280,20280,23
08/07/2010,14:48:00,20275,20275,20260,20270,28
08/07/2010,14:51:00,20270,20275,20265,20265,24
08/07/2010,14:54:00,20265,20280,20265,20270,31
08/07/2010,14:57:00,20270,20280,20265,20270,22
08/07/2010,15:00:00,20270,20270,20260,20260,28
08/07/2010,15:03:00,20260,20275,20250,20260,45
08/07/2010,15:06:00,20265,20280,20260,20280,37
08/07/2010,15:09:00,20280,20295,20275,20280,54
08/07/2010,15:12:00,20275,20275,20265,20270,51
08/07/2010,15:15:00,20275,20300,20275,20290,83
08/07/2010,15:18:00,20290,20295,20270,20285,58
08/07/2010,15:21:00,20280,20285,20275,20280,1245
08/07/2010,15:24:00,20280,20280,20270,20275,41
08/07/2010,15:27:00,20280,20285,20260,20260,85
08/07/2010,15:30:00,20275,20275,20240,20250,241
08/07/2010,15:33:00,20255,20305,20255,20305,107
08/07/2010,15:36:00,20305,20310,20300,20310,101
08/07/2010,15:39:00,20310,20335,20285,20295,150
08/07/2010,15:42:00,20290,20295,20240,20255,133
08/07/2010,15:45:00,20255,20265,20225,20245,208
08/07/2010,15:48:00,20240,20255,20235,20245,147
08/07/2010,15:51:00,20245,20255,20215,20215,266
08/07/2010,15:54:00,20215,20225,20180,20190,163
08/07/2010,15:57:00,20195,20200,20185,20195,111
08/07/2010,16:00:00,20195,20230,20195,20225,140
08/07/2010,16:03:00,20225,20230,20200,20200,101
08/07/2010,16:06:00,20200,20205,20180,20190,456
08/07/2010,16:09:00,20195,20220,20185,20205,116
08/07/2010,16:12:00,20210,20245,20200,20240,144
08/07/2010,16:15:00,20235,20255,20235,20245,101
08/07/2010,16:18:00,20245,20265,20245,20260,99
08/07/2010,16:21:00,20260,20280,20255,20260,61
08/07/2010,16:24:00,20265,20275,20265,20265,71
08/07/2010,16:27:00,20260,20280,20260,20275,89
08/07/2010,16:30:00,20280,20280,20255,20270,102
08/07/2010,16:33:00,20270,20290,20270,20280,141
08/07/2010,16:36:00,20280,20280,20255,20260,45
08/07/2010,16:39:00,20260,20260,20235,20235,146
08/07/2010,16:42:00,20230,20235,20220,20230,90
08/07/2010,16:45:00,20225,20235,20220,20230,91
08/07/2010,16:48:00,20230,20260,20230,20240,109
08/07/2010,16:51:00,20240,20245,20205,20210,123
08/07/2010,16:54:00,20215,20235,20215,20220,67
08/07/2010,16:57:00,20225,20235,20205,20215,88
08/07/2010,17:00:00,20215,20215,20175,20175,234
08/07/2010,17:03:00,20180,20185,20170,20180,205
08/07/2010,17:06:00,20180,20205,20150,20205,229
08/07/2010,17:09:00,20205,20210,20175,20180,116
08/07/2010,17:12:00,20180,20185,20165,20175,80
08/07/2010,17:15:00,20175,20215,20170,20215,247
08/07/2010,17:18:00,20210,20250,20210,20240,238
08/07/2010,17:21:00,20240,20260,20230,20250,243
08/07/2010,17:24:00,20250,20280,20245,20275,206
08/07/2010,17:27:00,20280,20285,20255,20255,763
08/07/2010,17:30:00,20265,20265,20225,20255,176
08/07/2010,17:33:00,20255,20285,20255,20275,83
08/07/2010,17:36:00,20285,20285,20265,20270,46
08/07/2010,17:39:00,20275,20285,20275,20285,27
09/07/2010,09:00:00,20375,20425,20375,20405,336
09/07/2010,09:03:00,20410,20430,20400,20400,308
09/07/2010,09:06:00,20405,20455,20400,20440,370
09/07/2010,09:09:00,20440,20450,20420,20420,228
09/07/2010,09:12:00,20420,20435,20415,20430,111
09/07/2010,09:15:00,20435,20435,20420,20435,102
09/07/2010,09:18:00,20430,20435,20420,20435,68
09/07/2010,09:21:00,20430,20440,20420,20425,125
09/07/2010,09:24:00,20420,20435,20415,20435,127
09/07/2010,09:27:00,20435,20485,20425,20475,306
09/07/2010,09:30:00,20470,20495,20470,20495,210
09/07/2010,09:33:00,20490,20490,20470,20470,105
09/07/2010,09:36:00,20470,20475,20460,20465,88
09/07/2010,09:39:00,20465,20465,20435,20445,109
09/07/2010,09:42:00,20445,20445,20425,20430,139
09/07/2010,09:45:00,20430,20445,20425,20440,68
09/07/2010,09:48:00,20440,20460,20435,20450,103
09/07/2010,09:51:00,20445,20445,20430,20430,63
09/07/2010,09:54:00,20435,20440,20425,20435,78
09/07/2010,09:57:00,20440,20460,20435,20445,125
09/07/2010,10:00:00,20450,20475,20445,20470,118
09/07/2010,10:03:00,20480,20550,20470,20530,603
09/07/2010,10:06:00,20530,20530,20505,20515,153
09/07/2010,10:09:00,20515,20520,20505,20505,87
09/07/2010,10:12:00,20505,20525,20500,20525,97
09/07/2010,10:15:00,20520,20530,20505,20510,77
09/07/2010,10:18:00,20510,20530,20505,20525,1613
09/07/2010,10:21:00,20520,20520,20475,20500,143
09/07/2010,10:24:00,20495,20505,20485,20500,90
09/07/2010,10:27:00,20500,20505,20480,20495,64
09/07/2010,10:30:00,20495,20495,20425,20425,134
09/07/2010,10:33:00,20430,20435,20420,20425,127
09/07/2010,10:36:00,20425,20435,20405,20425,104
09/07/2010,10:39:00,20420,20430,20420,20425,69
09/07/2010,10:42:00,20415,20435,20400,20435,145
09/07/2010,10:45:00,20425,20430,20415,20415,52
09/07/2010,10:48:00,20415,20420,20410,20420,42
09/07/2010,10:51:00,20420,20425,20410,20425,91
09/07/2010,10:54:00,20425,20425,20375,20385,137
09/07/2010,10:57:00,20385,20395,20375,20395,155
09/07/2010,11:00:00,20400,20405,20345,20355,231
09/07/2010,11:03:00,20355,20370,20350,20370,54
09/07/2010,11:06:00,20370,20405,20370,20400,91
09/07/2010,11:09:00,20400,20420,20395,20420,36
09/07/2010,11:12:00,20420,20420,20405,20405,12
09/07/2010,11:15:00,20410,20410,20390,20400,49
09/07/2010,11:18:00,20395,20405,20390,20395,48
09/07/2010,11:21:00,20390,20410,20390,20410,20
09/07/2010,11:24:00,20405,20425,20400,20420,108
09/07/2010,11:27:00,20425,20435,20425,20425,63
09/07/2010,11:30:00,20420,20425,20410,20425,53
09/07/2010,11:33:00,20420,20425,20420,20420,8
09/07/2010,11:36:00,20420,20420,20400,20405,23
09/07/2010,11:39:00,20395,20400,20395,20400,10
09/07/2010,11:42:00,20405,20420,20405,20420,844
09/07/2010,11:45:00,20425,20425,20400,20405,34
09/07/2010,11:48:00,20410,20415,20410,20415,15
09/07/2010,11:51:00,20420,20440,20415,20415,101
09/07/2010,11:54:00,20415,20415,20405,20405,38
09/07/2010,11:57:00,20410,20410,20400,20400,34
09/07/2010,12:00:00,20400,20405,20395,20395,26
09/07/2010,12:03:00,20395,20410,20395,20405,19
09/07/2010,12:06:00,20405,20410,20405,20405,37
09/07/2010,12:09:00,20410,20415,20405,20405,59
09/07/2010,12:12:00,20410,20410,20405,20405,6
09/07/2010,12:15:00,20405,20415,20400,20415,45
09/07/2010,12:18:00,20410,20415,20405,20410,18
09/07/2010,12:21:00,20410,20415,20405,20405,22
09/07/2010,12:24:00,20405,20410,20405,20405,14
09/07/2010,12:27:00,20400,20400,20395,20395,91
09/07/2010,12:30:00,20395,20405,20395,20405,31
09/07/2010,12:33:00,20400,20400,20395,20400,21
09/07/2010,12:36:00,20405,20410,20390,20405,61
09/07/2010,12:39:00,20405,20405,20395,20400,36
09/07/2010,12:42:00,20395,20395,20385,20395,13
09/07/2010,12:45:00,20395,20410,20395,20400,28
09/07/2010,12:48:00,20395,20400,20395,20395,4
09/07/2010,12:51:00,20390,20390,20375,20375,13
09/07/2010,12:54:00,20375,20375,20370,20370,20
09/07/2010,12:57:00,20370,20385,20370,20375,25
09/07/2010,13:00:00,20380,20410,20380,20405,70
09/07/2010,13:03:00,20410,20415,20405,20410,17
09/07/2010,13:06:00,20405,20425,20405,20420,31
09/07/2010,13:09:00,20420,20420,20415,20415,29
09/07/2010,13:12:00,20415,20415,20405,20405,18
09/07/2010,13:15:00,20410,20415,20410,20415,4
09/07/2010,13:18:00,20410,20415,20410,20410,35
09/07/2010,13:21:00,20415,20430,20415,20430,19
09/07/2010,13:24:00,20435,20435,20410,20420,52
09/07/2010,13:27:00,20420,20420,20410,20415,6
09/07/2010,13:30:00,20410,20430,20410,20430,22
09/07/2010,13:33:00,20425,20430,20420,20420,6
09/07/2010,13:36:00,20420,20425,20420,20420,12
09/07/2010,13:39:00,20420,20425,20420,20420,13
09/07/2010,13:42:00,20415,20420,20410,20415,48
09/07/2010,13:45:00,20410,20420,20410,20420,18
09/07/2010,13:48:00,20420,20420,20415,20415,3
09/07/2010,13:51:00,20420,20420,20420,20420,4
09/07/2010,13:54:00,20420,20420,20405,20405,48
09/07/2010,13:57:00,20405,20420,20405,20415,22
09/07/2010,14:00:00,20410,20425,20410,20420,61
09/07/2010,14:03:00,20420,20420,20415,20420,22
09/07/2010,14:06:00,20420,20430,20405,20405,36
09/07/2010,14:09:00,20405,20410,20405,20405,19
09/07/2010,14:12:00,20405,20405,20395,20400,19
09/07/2010,14:15:00,20395,20400,20380,20395,346
09/07/2010,14:18:00,20395,20395,20385,20395,37
09/07/2010,14:21:00,20390,20400,20380,20395,43
09/07/2010,14:24:00,20395,20400,20385,20390,22
09/07/2010,14:27:00,20390,20395,20390,20390,16
09/07/2010,14:30:00,20385,20395,20370,20375,68
09/07/2010,14:33:00,20375,20375,20355,20375,63
09/07/2010,14:36:00,20370,20385,20345,20355,90
09/07/2010,14:39:00,20350,20360,20315,20325,184
09/07/2010,14:42:00,20330,20345,20315,20335,95
09/07/2010,14:45:00,20335,20340,20315,20335,381
09/07/2010,14:48:00,20335,20345,20335,20335,34
09/07/2010,14:51:00,20335,20345,20330,20340,22
09/07/2010,14:54:00,20345,20360,20345,20350,36
09/07/2010,14:57:00,20350,20360,20345,20350,50
09/07/2010,15:00:00,20350,20355,20340,20340,41
09/07/2010,15:03:00,20340,20345,20335,20335,20
09/07/2010,15:06:00,20335,20355,20335,20355,71
09/07/2010,15:09:00,20355,20375,20350,20350,62
09/07/2010,15:12:00,20350,20350,20335,20340,32
09/07/2010,15:15:00,20340,20355,20325,20345,75
09/07/2010,15:18:00,20345,20350,20325,20345,65
09/07/2010,15:21:00,20340,20350,20340,20350,31
09/07/2010,15:24:00,20345,20355,20345,20350,39
09/07/2010,15:27:00,20350,20360,20345,20360,56
09/07/2010,15:30:00,20365,20370,20350,20355,122
09/07/2010,15:33:00,20350,20380,20345,20375,91
09/07/2010,15:36:00,20375,20390,20365,20390,127
09/07/2010,15:39:00,20390,20440,20390,20405,447
09/07/2010,15:42:00,20415,20420,20400,20405,113
09/07/2010,15:45:00,20405,20425,20400,20425,103
09/07/2010,15:48:00,20425,20435,20385,20390,101
09/07/2010,15:51:00,20390,20390,20370,20375,70
09/07/2010,15:54:00,20365,20380,20350,20375,75
09/07/2010,15:57:00,20375,20395,20370,20375,73
09/07/2010,16:00:00,20370,20425,20370,20425,123
09/07/2010,16:03:00,20425,20425,20395,20400,140
09/07/2010,16:06:00,20405,20405,20370,20370,98
09/07/2010,16:09:00,20370,20370,20350,20355,75
09/07/2010,16:12:00,20360,20400,20355,20370,129
09/07/2010,16:15:00,20375,20405,20370,20390,142
09/07/2010,16:18:00,20390,20420,20390,20400,100
09/07/2010,16:21:00,20400,20415,20395,20415,78
09/07/2010,16:24:00,20415,20415,20390,20390,82
09/07/2010,16:27:00,20390,20390,20375,20375,52
09/07/2010,16:30:00,20385,20395,20370,20385,54
09/07/2010,16:33:00,20385,20410,20385,20405,90
09/07/2010,16:36:00,20405,20455,20400,20445,272
09/07/2010,16:39:00,20450,20465,20430,20460,165
09/07/2010,16:42:00,20460,20460,20430,20440,147
09/07/2010,16:45:00,20435,20445,20415,20440,118
09/07/2010,16:48:00,20435,20480,20435,20470,231
09/07/2010,16:51:00,20470,20475,20455,20475,126
09/07/2010,16:54:00,20470,20500,20470,20500,214
09/07/2010,16:57:00,20490,20540,20485,20515,286
09/07/2010,17:00:00,20510,20520,20490,20500,141
09/07/2010,17:03:00,20500,20540,20495,20530,135
09/07/2010,17:06:00,20535,20535,20500,20500,134
09/07/2010,17:09:00,20500,20500,20465,20470,156
09/07/2010,17:12:00,20475,20495,20465,20470,140
09/07/2010,17:15:00,20470,20480,20440,20455,137
09/07/2010,17:18:00,20455,20470,20450,20470,114
09/07/2010,17:21:00,20465,20485,20460,20470,130
09/07/2010,17:24:00,20470,20485,20455,20460,165
09/07/2010,17:27:00,20460,20500,20450,20490,298
09/07/2010,17:30:00,20495,20520,20495,20510,137
09/07/2010,17:33:00,20505,20510,20465,20475,138
09/07/2010,17:36:00,20480,20510,20475,20505,112
09/07/2010,17:39:00,20510,20530,20505,20530,46
12/07/2010,09:00:00,20520,20550,20495,20525,213
12/07/2010,09:03:00,20525,20540,20515,20520,97
12/07/2010,09:06:00,20525,20530,20505,20510,118
12/07/2010,09:09:00,20505,20520,20500,20500,180
12/07/2010,09:12:00,20495,20500,20465,20465,146
12/07/2010,09:15:00,20460,20475,20420,20425,127
12/07/2010,09:18:00,20425,20445,20410,20430,141
12/07/2010,09:21:00,20425,20435,20410,20420,154
12/07/2010,09:24:00,20425,20450,20415,20450,112
12/07/2010,09:27:00,20450,20460,20430,20440,131
12/07/2010,09:30:00,20440,20450,20425,20435,73
12/07/2010,09:33:00,20435,20455,20415,20450,121
12/07/2010,09:36:00,20450,20465,20435,20455,65
12/07/2010,09:39:00,20455,20455,20400,20420,133
12/07/2010,09:42:00,20420,20455,20420,20455,163
12/07/2010,09:45:00,20455,20475,20445,20455,72
12/07/2010,09:48:00,20455,20475,20450,20470,55
12/07/2010,09:51:00,20475,20505,20470,20505,79
12/07/2010,09:54:00,20505,20580,20505,20565,321
12/07/2010,09:57:00,20565,20595,20560,20595,159
12/07/2010,10:00:00,20590,20615,20585,20600,186
12/07/2010,10:03:00,20600,20600,20575,20580,94
12/07/2010,10:06:00,20580,20590,20575,20585,67
12/07/2010,10:09:00,20585,20585,20540,20560,129
12/07/2010,10:12:00,20555,20575,20550,20575,81
12/07/2010,10:15:00,20575,20590,20560,20560,85
12/07/2010,10:18:00,20565,20580,20555,20560,67
12/07/2010,10:21:00,20555,20560,20540,20545,44
12/07/2010,10:24:00,20540,20550,20525,20535,93
12/07/2010,10:27:00,20530,20530,20480,20485,110
12/07/2010,10:30:00,20480,20510,20480,20490,121
12/07/2010,10:33:00,20495,20495,20485,20490,35
12/07/2010,10:36:00,20490,20495,20485,20490,29
12/07/2010,10:39:00,20485,20510,20480,20505,54
12/07/2010,10:42:00,20500,20510,20460,20465,113
12/07/2010,10:45:00,20465,20475,20420,20465,369
12/07/2010,10:48:00,20465,20470,20445,20455,57
12/07/2010,10:51:00,20455,20460,20430,20445,77
12/07/2010,10:54:00,20445,20460,20440,20455,73
12/07/2010,10:57:00,20450,20475,20445,20475,29
12/07/2010,11:00:00,20470,20470,20445,20450,49
12/07/2010,11:03:00,20455,20475,20455,20460,40
12/07/2010,11:06:00,20460,20465,20445,20455,84
12/07/2010,11:09:00,20455,20470,20455,20455,29
12/07/2010,11:12:00,20450,20450,20445,20450,21
12/07/2010,11:15:00,20450,20455,20445,20445,28
12/07/2010,11:18:00,20450,20480,20450,20470,26
12/07/2010,11:21:00,20470,20480,20470,20475,13
12/07/2010,11:24:00,20475,20480,20470,20470,22
12/07/2010,11:27:00,20475,20475,20455,20475,35
12/07/2010,11:30:00,20475,20475,20465,20465,9
12/07/2010,11:33:00,20465,20475,20455,20470,29
12/07/2010,11:36:00,20470,20485,20470,20475,51
12/07/2010,11:39:00,20475,20485,20475,20480,41
12/07/2010,11:42:00,20475,20485,20475,20475,32
12/07/2010,11:45:00,20480,20485,20475,20485,58
12/07/2010,11:48:00,20490,20500,20485,20500,66
12/07/2010,11:51:00,20500,20525,20500,20500,83
12/07/2010,11:54:00,20505,20510,20500,20500,29
12/07/2010,11:57:00,20505,20505,20500,20500,19
12/07/2010,12:00:00,20505,20510,20500,20505,25
12/07/2010,12:03:00,20505,20505,20490,20490,37
12/07/2010,12:06:00,20490,20490,20450,20460,99
12/07/2010,12:09:00,20455,20470,20440,20450,60
12/07/2010,12:12:00,20460,20465,20450,20460,24
12/07/2010,12:15:00,20465,20475,20455,20470,74
12/07/2010,12:18:00,20465,20465,20460,20460,12
12/07/2010,12:21:00,20455,20460,20450,20460,22
12/07/2010,12:24:00,20460,20465,20455,20460,11
12/07/2010,12:27:00,20450,20455,20440,20455,5
12/07/2010,12:30:00,20445,20445,20435,20445,62
12/07/2010,12:33:00,20440,20460,20440,20460,12
12/07/2010,12:36:00,20460,20465,20460,20465,34
12/07/2010,12:39:00,20460,20475,20460,20475,16
12/07/2010,12:42:00,20470,20470,20470,20470,4
12/07/2010,12:45:00,20470,20470,20460,20460,14
12/07/2010,12:48:00,20460,20465,20455,20460,11
12/07/2010,12:51:00,20470,20470,20465,20465,12
12/07/2010,12:54:00,20465,20465,20450,20450,90
12/07/2010,12:57:00,20455,20455,20445,20445,8
12/07/2010,13:00:00,20455,20455,20450,20455,5
12/07/2010,13:03:00,20460,20470,20460,20465,24
12/07/2010,13:06:00,20465,20475,20465,20475,15
12/07/2010,13:09:00,20475,20475,20470,20475,31
12/07/2010,13:12:00,20480,20485,20475,20485,18
12/07/2010,13:15:00,20485,20485,20475,20475,12
12/07/2010,13:18:00,20480,20480,20475,20475,4
12/07/2010,13:21:00,20475,20480,20455,20460,71
12/07/2010,13:24:00,20455,20455,20450,20455,28
12/07/2010,13:27:00,20455,20465,20455,20465,19
12/07/2010,13:30:00,20465,20465,20460,20460,9
12/07/2010,13:33:00,20450,20465,20450,20460,6
12/07/2010,13:36:00,20465,20465,20460,20460,12
12/07/2010,13:39:00,20460,20465,20455,20465,10
12/07/2010,13:42:00,20465,20465,20460,20460,4
12/07/2010,13:45:00,20465,20465,20465,20465,11
12/07/2010,13:48:00,20470,20485,20465,20480,41
12/07/2010,13:51:00,20475,20485,20465,20470,49
12/07/2010,13:54:00,20465,20465,20445,20450,47
12/07/2010,13:57:00,20455,20470,20455,20465,17
12/07/2010,14:00:00,20465,20465,20460,20460,7
12/07/2010,14:03:00,20465,20485,20465,20485,19
12/07/2010,14:06:00,20475,20485,20465,20485,20
12/07/2010,14:09:00,20485,20485,20475,20485,18
12/07/2010,14:12:00,20485,20485,20475,20480,15
12/07/2010,14:15:00,20485,20505,20480,20490,90
12/07/2010,14:18:00,20490,20500,20480,20495,82
12/07/2010,14:21:00,20495,20495,20480,20480,33
12/07/2010,14:24:00,20480,20480,20475,20480,27
12/07/2010,14:27:00,20475,20475,20450,20460,53
12/07/2010,14:30:00,20455,20455,20430,20440,74
12/07/2010,14:33:00,20445,20455,20445,20445,25
12/07/2010,14:36:00,20445,20445,20440,20445,15
12/07/2010,14:39:00,20450,20465,20445,20460,51
12/07/2010,14:42:00,20465,20465,20450,20455,43
12/07/2010,14:45:00,20455,20455,20450,20455,17
12/07/2010,14:48:00,20455,20465,20455,20460,19
12/07/2010,14:51:00,20460,20465,20455,20455,23
12/07/2010,14:54:00,20455,20460,20450,20455,17
12/07/2010,14:57:00,20450,20465,20450,20455,20
12/07/2010,15:00:00,20460,20460,20460,20460,4
12/07/2010,15:03:00,20465,20475,20465,20475,17
12/07/2010,15:06:00,20475,20485,20475,20485,11
12/07/2010,15:09:00,20480,20485,20480,20485,19
12/07/2010,15:12:00,20485,20500,20485,20500,46
12/07/2010,15:15:00,20500,20510,20495,20505,47
12/07/2010,15:18:00,20505,20510,20505,20505,9
12/07/2010,15:21:00,20510,20510,20480,20485,48
12/07/2010,15:24:00,20485,20485,20480,20485,18
12/07/2010,15:27:00,20485,20490,20480,20480,52
12/07/2010,15:30:00,20485,20490,20465,20470,76
12/07/2010,15:33:00,20475,20525,20475,20525,97
12/07/2010,15:36:00,20530,20540,20500,20515,188
12/07/2010,15:39:00,20515,20550,20495,20545,132
12/07/2010,15:42:00,20545,20560,20530,20550,151
12/07/2010,15:45:00,20560,20600,20560,20580,182
12/07/2010,15:48:00,20585,20585,20570,20570,160
12/07/2010,15:51:00,20570,20590,20565,20575,120
12/07/2010,15:54:00,20575,20600,20565,20590,179
12/07/2010,15:57:00,20590,20645,20590,20635,325
12/07/2010,16:00:00,20635,20660,20625,20645,229
12/07/2010,16:03:00,20645,20645,20630,20635,155
12/07/2010,16:06:00,20630,20640,20610,20610,179
12/07/2010,16:09:00,20615,20615,20595,20610,155
12/07/2010,16:12:00,20610,20615,20585,20600,117
12/07/2010,16:15:00,20600,20615,20590,20615,62
12/07/2010,16:18:00,20610,20620,20605,20605,63
12/07/2010,16:21:00,20605,20605,20570,20575,56
12/07/2010,16:24:00,20575,20575,20550,20560,124
12/07/2010,16:27:00,20560,20570,20550,20560,104
12/07/2010,16:30:00,20560,20565,20545,20565,101
12/07/2010,16:33:00,20560,20565,20550,20555,33
12/07/2010,16:36:00,20560,20590,20560,20575,123
12/07/2010,16:39:00,20575,20595,20575,20595,156
12/07/2010,16:42:00,20590,20590,20550,20560,104
12/07/2010,16:45:00,20565,20590,20555,20570,155
12/07/2010,16:48:00,20570,20590,20555,20555,88
12/07/2010,16:51:00,20560,20580,20560,20580,73
12/07/2010,16:54:00,20575,20575,20555,20565,58
12/07/2010,16:57:00,20565,20570,20555,20570,90
12/07/2010,17:00:00,20570,20570,20490,20495,191
12/07/2010,17:03:00,20490,20515,20475,20485,128
12/07/2010,17:06:00,20485,20490,20460,20485,135
12/07/2010,17:09:00,20475,20490,20460,20465,155
12/07/2010,17:12:00,20465,20520,20465,20515,144
12/07/2010,17:15:00,20515,20520,20505,20515,78
12/07/2010,17:18:00,20515,20525,20505,20505,75
12/07/2010,17:21:00,20500,20515,20500,20515,77
12/07/2010,17:24:00,20515,20535,20515,20525,108
12/07/2010,17:27:00,20525,20540,20525,20525,99
12/07/2010,17:30:00,20525,20535,20510,20520,130
12/07/2010,17:33:00,20520,20530,20520,20525,81
12/07/2010,17:36:00,20520,20540,20520,20535,67
12/07/2010,17:39:00,20535,20540,20520,20520,29
13/07/2010,09:00:00,20510,20550,20510,20540,196
13/07/2010,09:03:00,20545,20600,20540,20595,227
13/07/2010,09:06:00,20600,20620,20590,20610,223
13/07/2010,09:09:00,20610,20625,20600,20625,242
13/07/2010,09:12:00,20630,20630,20605,20615,82
13/07/2010,09:15:00,20615,20645,20615,20630,188
13/07/2010,09:18:00,20625,20645,20615,20625,149
13/07/2010,09:21:00,20630,20650,20530,20535,548
13/07/2010,09:24:00,20525,20580,20490,20535,412
13/07/2010,09:27:00,20535,20575,20535,20565,136
13/07/2010,09:30:00,20565,20570,20500,20545,169
13/07/2010,09:33:00,20545,20575,20515,20545,198
13/07/2010,09:36:00,20545,20590,20535,20580,124
13/07/2010,09:39:00,20580,20600,20570,20590,72
13/07/2010,09:42:00,20590,20605,20570,20580,135
13/07/2010,09:45:00,20580,20625,20580,20600,165
13/07/2010,09:48:00,20600,20600,20545,20590,122
13/07/2010,09:51:00,20585,20610,20570,20570,107
13/07/2010,09:54:00,20570,20580,20525,20555,123
13/07/2010,09:57:00,20555,20570,20525,20550,102
13/07/2010,10:00:00,20550,20560,20525,20550,102
13/07/2010,10:03:00,20550,20565,20540,20560,55
13/07/2010,10:06:00,20560,20570,20545,20565,47
13/07/2010,10:09:00,20560,20560,20535,20555,58
13/07/2010,10:12:00,20555,20575,20540,20560,65
13/07/2010,10:15:00,20560,20590,20560,20570,67
13/07/2010,10:18:00,20565,20575,20555,20560,27
13/07/2010,10:21:00,20560,20585,20550,20555,76
13/07/2010,10:24:00,20560,20630,20560,20625,142
13/07/2010,10:27:00,20630,20645,20610,20610,170
13/07/2010,10:30:00,20615,20750,20610,20695,588
13/07/2010,10:33:00,20695,20700,20680,20685,140
13/07/2010,10:36:00,20685,20690,20675,20690,78
13/07/2010,10:39:00,20690,20780,20690,20765,575
13/07/2010,10:42:00,20765,20800,20755,20760,237
13/07/2010,10:45:00,20760,20780,20740,20760,271
13/07/2010,10:48:00,20765,20765,20750,20760,59
13/07/2010,10:51:00,20765,20765,20745,20755,74
13/07/2010,10:54:00,20755,20755,20750,20755,49
13/07/2010,10:57:00,20755,20755,20730,20740,65
13/07/2010,11:00:00,20725,20745,20690,20720,182
13/07/2010,11:03:00,20720,20735,20720,20730,50
13/07/2010,11:06:00,20725,20750,20720,20750,64
13/07/2010,11:09:00,20745,20760,20740,20740,150
13/07/2010,11:12:00,20740,20770,20735,20750,78
13/07/2010,11:15:00,20750,20810,20750,20780,185
13/07/2010,11:18:00,20785,20805,20775,20795,114
13/07/2010,11:21:00,20790,20820,20790,20805,99
13/07/2010,11:24:00,20810,20825,20805,20810,99
13/07/2010,11:27:00,20810,20820,20805,20805,153
13/07/2010,11:30:00,20800,20815,20795,20810,80
13/07/2010,11:33:00,20810,20810,20800,20805,41
13/07/2010,11:36:00,20800,20805,20780,20785,63
13/07/2010,11:39:00,20780,20795,20780,20790,34
13/07/2010,11:42:00,20785,20795,20775,20790,64
13/07/2010,11:45:00,20785,20805,20785,20800,44
13/07/2010,11:48:00,20805,20810,20805,20805,15
13/07/2010,11:51:00,20805,20825,20800,20820,106
13/07/2010,11:54:00,20825,20835,20820,20825,48
13/07/2010,11:57:00,20825,20840,20825,20835,77
13/07/2010,12:00:00,20830,20875,20825,20830,308
13/07/2010,12:03:00,20825,20835,20810,20810,114
13/07/2010,12:06:00,20810,20810,20810,20810,26
13/07/2010,12:09:00,20810,20820,20800,20810,71
13/07/2010,12:12:00,20805,20805,20780,20780,67
13/07/2010,12:15:00,20790,20800,20770,20795,58
13/07/2010,12:18:00,20790,20795,20780,20785,19
13/07/2010,12:21:00,20785,20785,20770,20770,53
13/07/2010,12:24:00,20770,20790,20770,20790,63
13/07/2010,12:27:00,20795,20795,20780,20785,43
13/07/2010,12:30:00,20790,20790,20780,20785,43
13/07/2010,12:33:00,20785,20790,20780,20785,20
13/07/2010,12:36:00,20785,20790,20780,20780,7
13/07/2010,12:39:00,20790,20790,20780,20785,11
13/07/2010,12:42:00,20795,20795,20775,20775,26
13/07/2010,12:45:00,20780,20790,20775,20780,19
13/07/2010,12:48:00,20780,20790,20780,20790,11
13/07/2010,12:51:00,20790,20790,20780,20780,14
13/07/2010,12:54:00,20775,20785,20775,20780,20
13/07/2010,12:57:00,20785,20785,20780,20780,6
13/07/2010,13:00:00,20785,20785,20775,20785,18
13/07/2010,13:03:00,20780,20795,20780,20795,32
13/07/2010,13:06:00,20795,20795,20785,20785,14
13/07/2010,13:09:00,20790,20800,20790,20795,17
13/07/2010,13:12:00,20795,20805,20795,20795,104
13/07/2010,13:15:00,20795,20815,20795,20810,37
13/07/2010,13:18:00,20815,20815,20805,20810,43
13/07/2010,13:21:00,20810,20825,20810,20815,25
13/07/2010,13:24:00,20820,20835,20820,20830,82
13/07/2010,13:27:00,20830,20830,20825,20830,25
13/07/2010,13:30:00,20830,20835,20820,20830,26
13/07/2010,13:33:00,20830,20830,20780,20805,91
13/07/2010,13:36:00,20800,20815,20790,20795,42
13/07/2010,13:39:00,20800,20810,20795,20795,18
13/07/2010,13:42:00,20805,20810,20800,20805,8
13/07/2010,13:45:00,20805,20805,20795,20805,20
13/07/2010,13:48:00,20800,20800,20800,20800,1
13/07/2010,13:51:00,20800,20805,20800,20805,5
13/07/2010,13:54:00,20805,20810,20800,20800,9
13/07/2010,13:57:00,20800,20805,20800,20805,7
13/07/2010,14:00:00,20805,20815,20805,20815,34
13/07/2010,14:03:00,20815,20825,20815,20825,34
13/07/2010,14:06:00,20815,20820,20810,20820,18
13/07/2010,14:09:00,20820,20820,20810,20815,14
13/07/2010,14:12:00,20820,20825,20815,20820,12
13/07/2010,14:15:00,20820,20850,20820,20845,64
13/07/2010,14:18:00,20845,20850,20835,20840,27
13/07/2010,14:21:00,20835,20840,20830,20835,53
13/07/2010,14:24:00,20830,20830,20820,20830,11
13/07/2010,14:27:00,20830,20830,20825,20825,21
13/07/2010,14:30:00,20825,20840,20810,20830,68
13/07/2010,14:33:00,20825,20855,20825,20840,98
13/07/2010,14:36:00,20840,20855,20835,20840,58
13/07/2010,14:39:00,20835,20850,20835,20840,51
13/07/2010,14:42:00,20840,20840,20835,20840,10
13/07/2010,14:45:00,20840,20840,20830,20830,32
13/07/2010,14:48:00,20825,20840,20825,20835,18
13/07/2010,14:51:00,20835,20840,20830,20835,16
13/07/2010,14:54:00,20830,20835,20820,20820,26
13/07/2010,14:57:00,20830,20830,20820,20820,26
13/07/2010,15:00:00,20835,20850,20835,20840,53
13/07/2010,15:03:00,20835,20860,20830,20850,42
13/07/2010,15:06:00,20845,20855,20845,20845,28
13/07/2010,15:09:00,20845,20850,20845,20850,29
13/07/2010,15:12:00,20845,20850,20840,20845,42
13/07/2010,15:15:00,20845,20850,20840,20845,25
13/07/2010,15:18:00,20845,20850,20840,20845,144
13/07/2010,15:21:00,20840,20850,20840,20845,44
13/07/2010,15:24:00,20840,20850,20840,20850,19
13/07/2010,15:27:00,20850,20850,20840,20840,29
13/07/2010,15:30:00,20845,20845,20825,20830,89
13/07/2010,15:33:00,20830,20865,20820,20865,118
13/07/2010,15:36:00,20865,20870,20845,20860,178
13/07/2010,15:39:00,20855,20880,20850,20855,128
13/07/2010,15:42:00,20855,20855,20830,20840,118
13/07/2010,15:45:00,20840,20845,20820,20825,107
13/07/2010,15:48:00,20820,20830,20815,20825,65
13/07/2010,15:51:00,20825,20850,20820,20840,120
13/07/2010,15:54:00,20835,20840,20825,20835,103
13/07/2010,15:57:00,20825,20850,20820,20850,67
13/07/2010,16:00:00,20855,20880,20850,20860,152
13/07/2010,16:03:00,20860,20900,20860,20880,258
13/07/2010,16:06:00,20880,20910,20870,20895,112
13/07/2010,16:09:00,20895,20895,20875,20880,64
13/07/2010,16:12:00,20880,20895,20875,20880,92
13/07/2010,16:15:00,20880,20895,20875,20880,55
13/07/2010,16:18:00,20880,20895,20880,20890,41
13/07/2010,16:21:00,20890,20890,20870,20870,59
13/07/2010,16:24:00,20870,20880,20860,20870,52
13/07/2010,16:27:00,20870,20875,20860,20870,62
13/07/2010,16:30:00,20875,20880,20840,20845,121
13/07/2010,16:33:00,20840,20855,20840,20840,36
13/07/2010,16:36:00,20845,20860,20835,20860,78
13/07/2010,16:39:00,20855,20855,20840,20840,20
13/07/2010,16:42:00,20835,20850,20835,20845,70
13/07/2010,16:45:00,20845,20850,20810,20825,168
13/07/2010,16:48:00,20830,20850,20825,20845,77
13/07/2010,16:51:00,20850,20855,20840,20855,62
13/07/2010,16:54:00,20850,20850,20835,20840,44
13/07/2010,16:57:00,20840,20840,20815,20815,54
13/07/2010,17:00:00,20810,20820,20785,20815,248
13/07/2010,17:03:00,20815,20815,20810,20815,19
13/07/2010,17:06:00,20820,20840,20820,20830,77
13/07/2010,17:09:00,20840,20850,20835,20845,75
13/07/2010,17:12:00,20845,20850,20825,20830,98
13/07/2010,17:15:00,20830,20840,20825,20835,81
13/07/2010,17:18:00,20835,20840,20815,20825,78
13/07/2010,17:21:00,20820,20835,20815,20835,78
13/07/2010,17:24:00,20835,20850,20830,20840,137
13/07/2010,17:27:00,20845,20870,20820,20860,245
13/07/2010,17:30:00,20855,20865,20845,20855,209
13/07/2010,17:33:00,20850,20860,20845,20855,126
13/07/2010,17:36:00,20850,20865,20845,20865,122
13/07/2010,17:39:00,20870,20870,20830,20845,43
14/07/2010,09:00:00,20970,20980,20925,20950,396
14/07/2010,09:03:00,20950,20960,20940,20950,163
14/07/2010,09:06:00,20945,20960,20930,20940,100
14/07/2010,09:09:00,20940,20945,20930,20935,99
14/07/2010,09:12:00,20935,20940,20925,20925,107
14/07/2010,09:15:00,20925,20935,20885,20890,186
14/07/2010,09:18:00,20885,20905,20880,20895,108
14/07/2010,09:21:00,20890,20905,20880,20885,100
14/07/2010,09:24:00,20885,20900,20880,20900,74
14/07/2010,09:27:00,20905,20910,20890,20890,87
14/07/2010,09:30:00,20890,20915,20885,20915,156
14/07/2010,09:33:00,20910,20925,20905,20925,93
14/07/2010,09:36:00,20920,20945,20920,20935,156
14/07/2010,09:39:00,20935,20940,20930,20940,110
14/07/2010,09:42:00,20935,20945,20930,20935,123
14/07/2010,09:45:00,20930,20940,20920,20930,80
14/07/2010,09:48:00,20925,20935,20910,20930,89
14/07/2010,09:51:00,20935,20935,20900,20905,54
14/07/2010,09:54:00,20910,20920,20900,20915,49
14/07/2010,09:57:00,20910,20925,20905,20920,47
14/07/2010,10:00:00,20915,20920,20905,20915,43
14/07/2010,10:03:00,20915,20915,20905,20910,23
14/07/2010,10:06:00,20910,20910,20895,20895,69
14/07/2010,10:09:00,20900,20915,20890,20910,103
14/07/2010,10:12:00,20910,20910,20895,20900,41
14/07/2010,10:15:00,20895,20900,20850,20865,216
14/07/2010,10:18:00,20860,20875,20845,20845,100
14/07/2010,10:21:00,20850,20850,20820,20840,80
14/07/2010,10:24:00,20840,20850,20830,20840,63
14/07/2010,10:27:00,20835,20835,20805,20805,48
14/07/2010,10:30:00,20805,20825,20790,20805,158
14/07/2010,10:33:00,20800,20810,20770,20785,127
14/07/2010,10:36:00,20785,20800,20780,20790,75
14/07/2010,10:39:00,20790,20790,20760,20765,173
14/07/2010,10:42:00,20770,20780,20765,20770,70
14/07/2010,10:45:00,20770,20785,20770,20780,66
14/07/2010,10:48:00,20785,20800,20780,20795,41
14/07/2010,10:51:00,20795,20795,20760,20765,67
14/07/2010,10:54:00,20770,20780,20765,20765,55
14/07/2010,10:57:00,20775,20775,20765,20770,29
14/07/2010,11:00:00,20765,20765,20740,20750,113
14/07/2010,11:03:00,20750,20770,20745,20765,57
14/07/2010,11:06:00,20770,20780,20765,20775,1295
14/07/2010,11:09:00,20770,20770,20760,20770,38
14/07/2010,11:12:00,20765,20775,20755,20770,52
14/07/2010,11:15:00,20765,20765,20745,20750,32
14/07/2010,11:18:00,20755,20765,20735,20755,64
14/07/2010,11:21:00,20750,20750,20720,20725,66
14/07/2010,11:24:00,20725,20725,20710,20710,60
14/07/2010,11:27:00,20710,20715,20705,20715,58
14/07/2010,11:30:00,20720,20720,20705,20715,34
14/07/2010,11:33:00,20710,20710,20700,20710,63
14/07/2010,11:36:00,20710,20715,20700,20715,96
14/07/2010,11:39:00,20715,20715,20700,20715,38
14/07/2010,11:42:00,20710,20715,20695,20705,1557
14/07/2010,11:45:00,20705,20705,20680,20685,98
14/07/2010,11:48:00,20685,20690,20665,20680,106
14/07/2010,11:51:00,20680,20685,20670,20680,50
14/07/2010,11:54:00,20680,20685,20675,20675,17
14/07/2010,11:57:00,20675,20680,20625,20625,182
14/07/2010,12:00:00,20625,20640,20620,20635,96
14/07/2010,12:03:00,20640,20640,20625,20635,38
14/07/2010,12:06:00,20645,20650,20635,20645,39
14/07/2010,12:09:00,20650,20655,20640,20655,36
14/07/2010,12:12:00,20655,20695,20655,20680,73
14/07/2010,12:15:00,20685,20710,20685,20705,64
14/07/2010,12:18:00,20705,20730,20700,20730,59
14/07/2010,12:21:00,20730,20745,20725,20735,81
14/07/2010,12:24:00,20740,20745,20725,20725,39
14/07/2010,12:27:00,20720,20735,20700,20715,113
14/07/2010,12:30:00,20705,20715,20685,20700,92
14/07/2010,12:33:00,20695,20695,20680,20695,24
14/07/2010,12:36:00,20700,20710,20695,20700,21
14/07/2010,12:39:00,20705,20705,20695,20700,16
14/07/2010,12:42:00,20695,20710,20695,20710,19
14/07/2010,12:45:00,20715,20715,20710,20715,8
14/07/2010,12:48:00,20715,20715,20695,20700,43
14/07/2010,12:51:00,20700,20700,20690,20695,41
14/07/2010,12:54:00,20695,20705,20695,20705,23
14/07/2010,12:57:00,20705,20725,20705,20725,23
14/07/2010,13:00:00,20730,20730,20640,20720,351
14/07/2010,13:03:00,20720,20720,20650,20670,117
14/07/2010,13:06:00,20670,20680,20655,20655,43
14/07/2010,13:09:00,20650,20665,20635,20660,48
14/07/2010,13:12:00,20665,20695,20665,20695,50
14/07/2010,13:15:00,20700,20705,20675,20690,51
14/07/2010,13:18:00,20685,20690,20675,20685,24
14/07/2010,13:21:00,20680,20690,20680,20690,8
14/07/2010,13:24:00,20690,20690,20685,20690,15
14/07/2010,13:27:00,20690,20730,20690,20730,97
14/07/2010,13:30:00,20735,20750,20725,20740,54
14/07/2010,13:33:00,20735,20735,20730,20730,18
14/07/2010,13:36:00,20730,20750,20730,20740,48
14/07/2010,13:39:00,20745,20755,20745,20750,19
14/07/2010,13:42:00,20750,20750,20730,20730,34
14/07/2010,13:45:00,20725,20735,20705,20715,62
14/07/2010,13:48:00,20715,20720,20710,20715,13
14/07/2010,13:51:00,20720,20720,20700,20715,21
14/07/2010,13:54:00,20715,20715,20700,20710,27
14/07/2010,13:57:00,20705,20710,20690,20710,43
14/07/2010,14:00:00,20710,20720,20710,20720,28
14/07/2010,14:03:00,20715,20720,20700,20705,28
14/07/2010,14:06:00,20705,20705,20680,20700,115
14/07/2010,14:09:00,20695,20705,20695,20695,44
14/07/2010,14:12:00,20695,20695,20665,20665,49
14/07/2010,14:15:00,20665,20680,20660,20670,39
14/07/2010,14:18:00,20675,20675,20645,20650,71
14/07/2010,14:21:00,20655,20680,20655,20660,90
14/07/2010,14:24:00,20655,20670,20645,20670,61
14/07/2010,14:27:00,20670,20695,20655,20695,73
14/07/2010,14:30:00,20685,20705,20660,20705,113
14/07/2010,14:33:00,20705,20710,20685,20705,76
14/07/2010,14:36:00,20695,20710,20695,20695,33
14/07/2010,14:39:00,20700,20735,20700,20725,113
14/07/2010,14:42:00,20725,20725,20680,20685,92
14/07/2010,14:45:00,20685,20695,20680,20690,31
14/07/2010,14:48:00,20700,20720,20690,20705,79
14/07/2010,14:51:00,20705,20705,20665,20680,65
14/07/2010,14:54:00,20685,20685,20660,20675,42
14/07/2010,14:57:00,20675,20680,20670,20670,26
14/07/2010,15:00:00,20670,20680,20650,20680,63
14/07/2010,15:03:00,20675,20680,20650,20650,78
14/07/2010,15:06:00,20650,20665,20635,20645,58
14/07/2010,15:09:00,20640,20645,20620,20645,87
14/07/2010,15:12:00,20640,20675,20630,20665,95
14/07/2010,15:15:00,20670,20675,20645,20645,42
14/07/2010,15:18:00,20645,20655,20645,20650,29
14/07/2010,15:21:00,20640,20655,20635,20655,29
14/07/2010,15:24:00,20655,20660,20650,20655,23
14/07/2010,15:27:00,20655,20670,20655,20660,43
14/07/2010,15:30:00,20655,20675,20645,20660,63
14/07/2010,15:33:00,20665,20665,20625,20635,149
14/07/2010,15:36:00,20635,20645,20580,20625,385
14/07/2010,15:39:00,20625,20625,20595,20605,193
14/07/2010,15:42:00,20600,20645,20585,20625,204
14/07/2010,15:45:00,20625,20665,20615,20665,78
14/07/2010,15:48:00,20665,20680,20650,20660,90
14/07/2010,15:51:00,20655,20655,20630,20635,63
14/07/2010,15:54:00,20625,20640,20605,20620,86
14/07/2010,15:57:00,20620,20635,20615,20620,39
14/07/2010,16:00:00,20615,20620,20595,20610,174
14/07/2010,16:03:00,20615,20640,20610,20635,88
14/07/2010,16:06:00,20635,20640,20615,20635,58
14/07/2010,16:09:00,20635,20645,20625,20640,89
14/07/2010,16:12:00,20635,20660,20635,20640,70
14/07/2010,16:15:00,20640,20650,20625,20645,65
14/07/2010,16:18:00,20635,20645,20625,20645,72
14/07/2010,16:21:00,20645,20695,20645,20690,205
14/07/2010,16:24:00,20690,20705,20680,20695,138
14/07/2010,16:27:00,20700,20705,20675,20685,79
14/07/2010,16:30:00,20680,20695,20675,20690,96
14/07/2010,16:33:00,20690,20720,20685,20705,107
14/07/2010,16:36:00,20695,20705,20685,20695,82
14/07/2010,16:39:00,20695,20705,20680,20700,47
14/07/2010,16:42:00,20700,20715,20690,20710,64
14/07/2010,16:45:00,20710,20750,20710,20740,128
14/07/2010,16:48:00,20740,20750,20735,20750,65
14/07/2010,16:51:00,20750,20755,20720,20725,122
14/07/2010,16:54:00,20725,20730,20715,20715,61
14/07/2010,16:57:00,20720,20745,20710,20745,324
14/07/2010,17:00:00,20750,20770,20750,20765,180
14/07/2010,17:03:00,20770,20810,20770,20795,285
14/07/2010,17:06:00,20790,20805,20780,20805,94
14/07/2010,17:09:00,20805,20810,20780,20780,75
14/07/2010,17:12:00,20780,20795,20775,20790,51
14/07/2010,17:15:00,20795,20810,20795,20800,260
14/07/2010,17:18:00,20800,20820,20790,20795,147
14/07/2010,17:21:00,20795,20800,20785,20800,67
14/07/2010,17:24:00,20795,20805,20775,20800,154
14/07/2010,17:27:00,20800,20835,20795,20820,191
14/07/2010,17:30:00,20820,20830,20805,20825,117
14/07/2010,17:33:00,20830,20840,20810,20815,160
14/07/2010,17:36:00,20815,20820,20795,20820,74
14/07/2010,17:39:00,20820,20845,20815,20840,32