DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/07/2010,12:50:00,18940,18940,18940,18940,2
05/07/2010,12:55:00,18935,18945,18935,18940,26
05/07/2010,13:00:00,18940,18940,18935,18940,10
05/07/2010,13:05:00,18935,18935,18920,18920,31
05/07/2010,13:10:00,18920,18920,18900,18915,58
05/07/2010,13:15:00,18915,18920,18915,18915,13
05/07/2010,13:20:00,18915,18915,18875,18880,49
05/07/2010,13:25:00,18880,18895,18875,18890,28
05/07/2010,13:30:00,18890,18890,18890,18890,12
05/07/2010,13:35:00,18890,18910,18890,18905,34
05/07/2010,13:40:00,18905,18920,18900,18915,25
05/07/2010,13:45:00,18910,18930,18910,18925,40
05/07/2010,13:50:00,18925,18940,18920,18940,21
05/07/2010,13:55:00,18935,18950,18935,18950,47
05/07/2010,14:00:00,18955,19005,18950,19000,267
05/07/2010,14:05:00,18995,19015,18980,19000,145
05/07/2010,14:10:00,19000,19010,18995,19000,56
05/07/2010,14:15:00,19000,19010,18995,18995,55
05/07/2010,14:20:00,19000,19000,18995,18995,41
05/07/2010,14:25:00,18995,19010,18995,19010,53
05/07/2010,14:30:00,19010,19015,19005,19010,73
05/07/2010,14:35:00,19005,19010,18970,18975,134
05/07/2010,14:40:00,18975,18980,18955,18960,40
05/07/2010,14:45:00,18955,18970,18955,18960,34
05/07/2010,14:50:00,18965,18965,18955,18955,29
05/07/2010,14:55:00,18960,18960,18935,18940,47
05/07/2010,15:00:00,18935,18940,18930,18935,40
05/07/2010,15:05:00,18940,18945,18935,18935,46
05/07/2010,15:10:00,18930,18955,18930,18940,30
05/07/2010,15:15:00,18935,18955,18935,18955,47
05/07/2010,15:20:00,18955,18960,18935,18935,43
05/07/2010,15:25:00,18930,18940,18930,18930,34
05/07/2010,15:30:00,18930,18950,18930,18950,42
05/07/2010,15:35:00,18950,18955,18945,18950,23
05/07/2010,15:40:00,18950,18950,18940,18940,22
05/07/2010,15:45:00,18940,18940,18900,18905,62
05/07/2010,15:50:00,18900,18920,18890,18910,130
05/07/2010,15:55:00,18915,18930,18905,18920,96
05/07/2010,16:00:00,18920,18930,18920,18920,34
05/07/2010,16:05:00,18925,18925,18905,18915,54
05/07/2010,16:10:00,18910,18920,18910,18910,16
05/07/2010,16:15:00,18910,18910,18900,18905,60
05/07/2010,16:20:00,18900,18920,18890,18915,84
05/07/2010,16:25:00,18915,18920,18910,18915,48
05/07/2010,16:30:00,18915,18915,18900,18905,57
05/07/2010,16:35:00,18905,18915,18900,18915,74
05/07/2010,16:40:00,18915,18915,18900,18900,43
05/07/2010,16:45:00,18905,18905,18865,18890,147
05/07/2010,16:50:00,18885,18890,18880,18890,50
05/07/2010,16:55:00,18885,18900,18885,18895,54
05/07/2010,17:00:00,18895,18895,18880,18885,74
05/07/2010,17:05:00,18885,18895,18880,18885,51
05/07/2010,17:10:00,18885,18890,18875,18880,58
05/07/2010,17:15:00,18875,18885,18875,18880,98
05/07/2010,17:20:00,18875,18885,18850,18850,170
05/07/2010,17:25:00,18845,18865,18835,18850,129
05/07/2010,17:30:00,18850,18855,18825,18840,168
05/07/2010,17:35:00,18840,18840,18780,18785,195
06/07/2010,09:00:00,18950,18975,18895,18920,481
06/07/2010,09:05:00,18920,18945,18910,18930,242
06/07/2010,09:10:00,18930,18995,18930,18985,220
06/07/2010,09:15:00,18985,19065,18970,19045,540
06/07/2010,09:20:00,19050,19075,19035,19060,358
06/07/2010,09:25:00,19065,19090,19060,19065,262
06/07/2010,09:30:00,19065,19115,19065,19090,319
06/07/2010,09:35:00,19090,19115,19075,19080,142
06/07/2010,09:40:00,19085,19090,19075,19085,133
06/07/2010,09:45:00,19090,19145,19085,19140,319
06/07/2010,09:50:00,19140,19195,19125,19165,287
06/07/2010,09:55:00,19175,19245,19165,19230,489
06/07/2010,10:00:00,19235,19280,19200,19210,585
06/07/2010,10:05:00,19210,19230,19200,19200,182
06/07/2010,10:10:00,19205,19215,19190,19190,120
06/07/2010,10:15:00,19190,19195,19165,19185,179
06/07/2010,10:20:00,19185,19205,19180,19205,121
06/07/2010,10:25:00,19210,19230,19190,19210,176
06/07/2010,10:30:00,19215,19215,19185,19200,36
06/07/2010,10:35:00,19195,19250,19190,19235,200
06/07/2010,10:40:00,19235,19255,19220,19245,120
06/07/2010,10:45:00,19245,19250,19235,19245,57
06/07/2010,10:50:00,19245,19250,19235,19235,60
06/07/2010,10:55:00,19240,19270,19240,19245,188
06/07/2010,11:00:00,19250,19380,19240,19285,637
06/07/2010,11:05:00,19290,19330,19290,19325,164
06/07/2010,11:10:00,19330,19330,19290,19300,178
06/07/2010,11:15:00,19300,19310,19295,19300,87
06/07/2010,11:20:00,19305,19325,19300,19305,81
06/07/2010,11:25:00,19310,19315,19295,19300,86
06/07/2010,11:30:00,19300,19300,19280,19285,385
06/07/2010,11:35:00,19285,19315,19285,19315,69
06/07/2010,11:40:00,19310,19325,19310,19320,76
06/07/2010,11:45:00,19325,19360,19315,19350,175
06/07/2010,11:50:00,19350,19430,19345,19395,349
06/07/2010,11:55:00,19400,19425,19395,19405,126
06/07/2010,12:00:00,19405,19410,19375,19380,147
06/07/2010,12:05:00,19385,19395,19375,19395,99
06/07/2010,12:10:00,19395,19435,19395,19430,205
06/07/2010,12:15:00,19430,19480,19420,19475,316
06/07/2010,12:20:00,19470,19480,19450,19450,174
06/07/2010,12:25:00,19450,19490,19445,19490,122
06/07/2010,12:30:00,19490,19505,19475,19505,148
06/07/2010,12:35:00,19505,19510,19465,19480,122
06/07/2010,12:40:00,19480,19480,19465,19470,45
06/07/2010,12:45:00,19470,19470,19465,19465,62
06/07/2010,12:50:00,19460,19480,19455,19475,102
06/07/2010,12:55:00,19470,19470,19450,19455,66
06/07/2010,13:00:00,19465,19465,19440,19440,53
06/07/2010,13:05:00,19450,19450,19435,19440,39
06/07/2010,13:10:00,19440,19455,19435,19450,68
06/07/2010,13:15:00,19455,19465,19450,19450,31
06/07/2010,13:20:00,19450,19455,19445,19450,1050
06/07/2010,13:25:00,19445,19450,19435,19445,21
06/07/2010,13:30:00,19450,19450,19435,19440,32
06/07/2010,13:35:00,19435,19440,19425,19435,72
06/07/2010,13:40:00,19435,19435,19415,19420,63
06/07/2010,13:45:00,19420,19435,19415,19430,39
06/07/2010,13:50:00,19435,19445,19435,19445,22
06/07/2010,13:55:00,19440,19460,19440,19460,44
06/07/2010,14:00:00,19455,19480,19455,19475,69
06/07/2010,14:05:00,19475,19475,19460,19465,41
06/07/2010,14:10:00,19460,19500,19460,19500,99
06/07/2010,14:15:00,19495,19520,19490,19495,125
06/07/2010,14:20:00,19495,19525,19495,19520,96
06/07/2010,14:25:00,19525,19530,19500,19510,125
06/07/2010,14:30:00,19505,19505,19485,19485,53
06/07/2010,14:35:00,19490,19505,19490,19500,52
06/07/2010,14:40:00,19500,19505,19495,19505,40
06/07/2010,14:45:00,19505,19510,19490,19490,62
06/07/2010,14:50:00,19490,19495,19485,19495,41
06/07/2010,14:55:00,19490,19510,19485,19490,32
06/07/2010,15:00:00,19495,19495,19485,19495,39
06/07/2010,15:05:00,19495,19520,19485,19500,79
06/07/2010,15:10:00,19500,19515,19500,19510,65
06/07/2010,15:15:00,19510,19515,19485,19490,85
06/07/2010,15:20:00,19485,19505,19485,19500,83
06/07/2010,15:25:00,19500,19510,19495,19505,55
06/07/2010,15:30:00,19505,19510,19470,19480,165
06/07/2010,15:35:00,19475,19475,19420,19430,268
06/07/2010,15:40:00,19425,19460,19415,19445,218
06/07/2010,15:45:00,19445,19480,19440,19480,208
06/07/2010,15:50:00,19480,19530,19480,19520,266
06/07/2010,15:55:00,19525,19550,19500,19520,292
06/07/2010,16:00:00,19500,19590,19445,19560,697
06/07/2010,16:05:00,19565,19580,19540,19570,230
06/07/2010,16:10:00,19580,19595,19560,19565,289
06/07/2010,16:15:00,19565,19580,19535,19540,147
06/07/2010,16:20:00,19540,19540,19455,19470,356
06/07/2010,16:25:00,19470,19490,19455,19475,229
06/07/2010,16:30:00,19470,19480,19420,19465,326
06/07/2010,16:35:00,19460,19480,19455,19475,466
06/07/2010,16:40:00,19475,19480,19450,19460,218
06/07/2010,16:45:00,19460,19470,19435,19450,404
06/07/2010,16:50:00,19450,19450,19420,19440,323
06/07/2010,16:55:00,19440,19460,19395,19405,462
06/07/2010,17:00:00,19395,19415,19380,19390,459
06/07/2010,17:05:00,19390,19400,19365,19370,461
06/07/2010,17:10:00,19370,19390,19355,19380,443
06/07/2010,17:15:00,19380,19400,19375,19380,316
06/07/2010,17:20:00,19380,19385,19345,19355,469
06/07/2010,17:25:00,19355,19375,19290,19350,698
06/07/2010,17:30:00,19355,19370,19320,19345,365
06/07/2010,17:35:00,19345,19360,19325,19350,254
07/07/2010,08:55:00,19255,19255,19215,19255,8
07/07/2010,09:00:00,19190,19220,19090,19110,917
07/07/2010,09:05:00,19105,19210,19100,19200,729
07/07/2010,09:10:00,19200,19225,19185,19200,278
07/07/2010,09:15:00,19205,19210,19170,19200,286
07/07/2010,09:20:00,19195,19205,19175,19195,251
07/07/2010,09:25:00,19200,19215,19180,19180,189
07/07/2010,09:30:00,19180,19185,19140,19165,255
07/07/2010,09:35:00,19160,19175,19140,19155,182
07/07/2010,09:40:00,19150,19170,19145,19145,141
07/07/2010,09:45:00,19145,19175,19125,19170,251
07/07/2010,09:50:00,19165,19230,19160,19210,199
07/07/2010,09:55:00,19210,19240,19205,19205,146
07/07/2010,10:00:00,19210,19220,19170,19185,173
07/07/2010,10:05:00,19190,19195,19165,19185,120
07/07/2010,10:10:00,19185,19225,19155,19220,265
07/07/2010,10:15:00,19215,19220,19175,19205,166
07/07/2010,10:20:00,19200,19200,19160,19175,147
07/07/2010,10:25:00,19175,19210,19170,19195,241
07/07/2010,10:30:00,19195,19220,19190,19205,121
07/07/2010,10:35:00,19210,19220,19145,19165,236
07/07/2010,10:40:00,19160,19160,19110,19145,165
07/07/2010,10:45:00,19145,19160,19110,19160,272
07/07/2010,10:50:00,19160,19160,19100,19120,216
07/07/2010,10:55:00,19120,19160,19115,19155,257
07/07/2010,11:00:00,19150,19190,19115,19165,217
07/07/2010,11:05:00,19165,19175,19135,19175,98
07/07/2010,11:10:00,19170,19185,19135,19185,138
07/07/2010,11:15:00,19190,19210,19150,19160,250
07/07/2010,11:20:00,19160,19160,19100,19125,281
07/07/2010,11:25:00,19125,19160,19115,19155,151
07/07/2010,11:30:00,19155,19155,19130,19140,58
07/07/2010,11:35:00,19140,19180,19115,19175,223
07/07/2010,11:40:00,19175,19175,19150,19155,112
07/07/2010,11:45:00,19155,19185,19155,19180,1565
07/07/2010,11:50:00,19185,19195,19160,19175,388
07/07/2010,11:55:00,19180,19180,19160,19160,51
07/07/2010,12:00:00,19160,19160,19130,19135,147
07/07/2010,12:05:00,19140,19160,19130,19145,71
07/07/2010,12:10:00,19150,19185,19150,19170,117
07/07/2010,12:15:00,19165,19190,19155,19180,86
07/07/2010,12:20:00,19180,19200,19175,19175,141
07/07/2010,12:25:00,19175,19185,19170,19180,31
07/07/2010,12:30:00,19180,19180,19175,19175,21
07/07/2010,12:35:00,19170,19170,19145,19145,36
07/07/2010,12:40:00,19145,19205,19140,19200,237
07/07/2010,12:45:00,19200,19235,19190,19220,162
07/07/2010,12:50:00,19225,19285,19220,19250,191
07/07/2010,12:55:00,19255,19315,19255,19285,180
07/07/2010,13:00:00,19295,19315,19255,19255,134
07/07/2010,13:05:00,19260,19295,19260,19280,61
07/07/2010,13:10:00,19275,19280,19250,19275,205
07/07/2010,13:15:00,19275,19305,19265,19300,105
07/07/2010,13:20:00,19305,19320,19300,19315,161
07/07/2010,13:25:00,19315,19330,19305,19330,77
07/07/2010,13:30:00,19325,19340,19305,19310,81
07/07/2010,13:35:00,19305,19315,19285,19315,37
07/07/2010,13:40:00,19315,19320,19305,19310,47
07/07/2010,13:45:00,19310,19310,19285,19300,94
07/07/2010,13:50:00,19305,19315,19295,19305,54
07/07/2010,13:55:00,19305,19310,19290,19305,45
07/07/2010,14:00:00,19300,19320,19300,19305,51
07/07/2010,14:05:00,19305,19315,19290,19295,88
07/07/2010,14:10:00,19290,19290,19235,19235,120
07/07/2010,14:15:00,19230,19240,19210,19240,193
07/07/2010,14:20:00,19240,19275,19240,19275,106
07/07/2010,14:25:00,19280,19280,19260,19275,97
07/07/2010,14:30:00,19275,19330,19275,19315,131
07/07/2010,14:35:00,19320,19325,19305,19310,83
07/07/2010,14:40:00,19310,19420,19310,19420,406
07/07/2010,14:45:00,19420,19495,19420,19465,447
07/07/2010,14:50:00,19470,19530,19465,19515,305
07/07/2010,14:55:00,19515,19545,19490,19515,284
07/07/2010,15:00:00,19510,19530,19495,19500,293
07/07/2010,15:05:00,19490,19500,19460,19495,140
07/07/2010,15:10:00,19495,19520,19495,19515,137
07/07/2010,15:15:00,19510,19535,19500,19530,163
07/07/2010,15:20:00,19530,19585,19520,19580,353
07/07/2010,15:25:00,19575,19630,19570,19600,308
07/07/2010,15:30:00,19595,19660,19585,19645,533
07/07/2010,15:35:00,19645,19680,19640,19655,398
07/07/2010,15:40:00,19655,19670,19590,19610,316
07/07/2010,15:45:00,19605,19625,19590,19595,210
07/07/2010,15:50:00,19595,19630,19595,19625,185
07/07/2010,15:55:00,19630,19695,19630,19675,335
07/07/2010,16:00:00,19690,19805,19685,19800,915
07/07/2010,16:05:00,19805,19810,19765,19780,417
07/07/2010,16:10:00,19785,19880,19785,19865,504
07/07/2010,16:15:00,19865,19870,19815,19825,324
07/07/2010,16:20:00,19820,19830,19790,19800,274
07/07/2010,16:25:00,19795,19820,19795,19800,207
07/07/2010,16:30:00,19800,19900,19800,19885,508
07/07/2010,16:35:00,19885,19940,19885,19910,450
07/07/2010,16:40:00,19910,19935,19905,19910,261
07/07/2010,16:45:00,19910,19970,19910,19960,470
07/07/2010,16:50:00,19960,20015,19955,20000,461
07/07/2010,16:55:00,20000,20005,19975,19995,205
07/07/2010,17:00:00,19995,20005,19980,19995,260
07/07/2010,17:05:00,19990,19995,19970,19975,391
07/07/2010,17:10:00,19975,20010,19965,19965,351
07/07/2010,17:15:00,19960,19965,19915,19920,335
07/07/2010,17:20:00,19915,19975,19905,19975,325
07/07/2010,17:25:00,19980,20020,19975,20015,715
07/07/2010,17:30:00,20010,20025,20000,20005,354
07/07/2010,17:35:00,20000,20005,19965,19985,272
08/07/2010,08:55:00,20130,20130,20130,20130,1
08/07/2010,09:00:00,20140,20180,20110,20135,898
08/07/2010,09:05:00,20120,20165,20105,20155,838
08/07/2010,09:10:00,20160,20210,20160,20180,666
08/07/2010,09:15:00,20175,20250,20165,20250,613
08/07/2010,09:20:00,20250,20300,20235,20245,565
08/07/2010,09:25:00,20240,20275,20225,20275,469
08/07/2010,09:30:00,20280,20315,20270,20300,535
08/07/2010,09:35:00,20295,20310,20265,20270,453
08/07/2010,09:40:00,20270,20340,20270,20325,530
08/07/2010,09:45:00,20330,20330,20270,20275,261
08/07/2010,09:50:00,20270,20275,20235,20240,215
08/07/2010,09:55:00,20240,20265,20235,20250,131
08/07/2010,10:00:00,20245,20245,20205,20225,216
08/07/2010,10:05:00,20225,20235,20210,20215,108
08/07/2010,10:10:00,20215,20215,20190,20195,111
08/07/2010,10:15:00,20195,20210,20125,20140,376
08/07/2010,10:20:00,20140,20170,20110,20150,227
08/07/2010,10:25:00,20155,20220,20150,20220,301
08/07/2010,10:30:00,20220,20230,20190,20210,179
08/07/2010,10:35:00,20200,20230,20195,20225,129
08/07/2010,10:40:00,20225,20235,20200,20205,139
08/07/2010,10:45:00,20205,20240,20200,20230,121
08/07/2010,10:50:00,20225,20225,20205,20205,63
08/07/2010,10:55:00,20205,20205,20160,20165,132
08/07/2010,11:00:00,20170,20175,20160,20165,62
08/07/2010,11:05:00,20165,20175,20155,20165,83
08/07/2010,11:10:00,20165,20195,20150,20180,133
08/07/2010,11:15:00,20185,20260,20185,20255,291
08/07/2010,11:20:00,20260,20265,20240,20240,111
08/07/2010,11:25:00,20235,20235,20210,20210,76
08/07/2010,11:30:00,20210,20210,20180,20195,83
08/07/2010,11:35:00,20195,20195,20165,20190,53
08/07/2010,11:40:00,20195,20195,20175,20190,32
08/07/2010,11:45:00,20185,20200,20175,20185,82
08/07/2010,11:50:00,20185,20190,20165,20170,51
08/07/2010,11:55:00,20170,20175,20145,20150,117
08/07/2010,12:00:00,20150,20195,20145,20180,137
08/07/2010,12:05:00,20175,20195,20175,20175,50
08/07/2010,12:10:00,20180,20205,20180,20195,77
08/07/2010,12:15:00,20200,20200,20185,20190,41
08/07/2010,12:20:00,20185,20185,20185,20185,11
08/07/2010,12:25:00,20180,20205,20175,20195,60
08/07/2010,12:30:00,20195,20240,20190,20225,79
08/07/2010,12:35:00,20230,20230,20210,20225,64
08/07/2010,12:40:00,20220,20225,20195,20200,113
08/07/2010,12:45:00,20205,20225,20200,20215,40
08/07/2010,12:50:00,20215,20230,20200,20200,55
08/07/2010,12:55:00,20205,20220,20205,20220,29
08/07/2010,13:00:00,20220,20220,20200,20210,31
08/07/2010,13:05:00,20205,20205,20185,20190,31
08/07/2010,13:10:00,20190,20195,20180,20180,33
08/07/2010,13:15:00,20185,20190,20160,20170,92
08/07/2010,13:20:00,20165,20175,20155,20155,60
08/07/2010,13:25:00,20155,20180,20155,20175,40
08/07/2010,13:30:00,20175,20180,20165,20165,27
08/07/2010,13:35:00,20160,20170,20160,20165,46
08/07/2010,13:40:00,20160,20190,20160,20190,32
08/07/2010,13:45:00,20190,20190,20175,20180,36
08/07/2010,13:50:00,20180,20195,20180,20190,22
08/07/2010,13:55:00,20190,20210,20190,20205,21
08/07/2010,14:00:00,20210,20220,20195,20205,30
08/07/2010,14:05:00,20205,20205,20175,20190,123
08/07/2010,14:10:00,20190,20200,20190,20195,26
08/07/2010,14:15:00,20200,20210,20195,20200,48
08/07/2010,14:20:00,20205,20210,20195,20205,35
08/07/2010,14:25:00,20205,20205,20195,20195,12
08/07/2010,14:30:00,20195,20255,20195,20245,301
08/07/2010,14:35:00,20250,20310,20250,20305,252
08/07/2010,14:40:00,20310,20315,20270,20280,122
08/07/2010,14:45:00,20280,20290,20260,20260,38
08/07/2010,14:50:00,20265,20280,20260,20280,42
08/07/2010,14:55:00,20270,20280,20265,20270,48
08/07/2010,15:00:00,20270,20275,20250,20265,57
08/07/2010,15:05:00,20260,20290,20255,20285,69
08/07/2010,15:10:00,20285,20295,20265,20270,89
08/07/2010,15:15:00,20275,20300,20270,20275,123
08/07/2010,15:20:00,20275,20285,20275,20280,1270
08/07/2010,15:25:00,20275,20285,20260,20260,119
08/07/2010,15:30:00,20275,20275,20240,20275,279
08/07/2010,15:35:00,20280,20335,20275,20315,239
08/07/2010,15:40:00,20310,20315,20240,20255,214
08/07/2010,15:45:00,20255,20265,20225,20245,327
08/07/2010,15:50:00,20240,20255,20215,20220,322
08/07/2010,15:55:00,20220,20225,20180,20195,246
08/07/2010,16:00:00,20195,20230,20195,20215,198
08/07/2010,16:05:00,20215,20215,20180,20200,531
08/07/2010,16:10:00,20205,20245,20185,20240,228
08/07/2010,16:15:00,20235,20265,20235,20260,185
08/07/2010,16:20:00,20255,20280,20250,20265,102
08/07/2010,16:25:00,20265,20280,20260,20275,134
08/07/2010,16:30:00,20280,20290,20255,20280,201
08/07/2010,16:35:00,20285,20285,20245,20260,153
08/07/2010,16:40:00,20255,20255,20220,20230,170
08/07/2010,16:45:00,20225,20260,20220,20255,182
08/07/2010,16:50:00,20255,20255,20205,20220,150
08/07/2010,16:55:00,20220,20235,20205,20215,146
08/07/2010,17:00:00,20215,20215,20170,20180,390
08/07/2010,17:05:00,20180,20210,20150,20190,344
08/07/2010,17:10:00,20195,20200,20165,20175,130
08/07/2010,17:15:00,20175,20250,20170,20240,433
08/07/2010,17:20:00,20240,20260,20230,20255,377
08/07/2010,17:25:00,20255,20285,20255,20255,887
08/07/2010,17:30:00,20265,20285,20225,20275,226
08/07/2010,17:35:00,20280,20285,20265,20285,106
09/07/2010,08:55:00,20375,20375,20375,20375,1
09/07/2010,09:00:00,20380,20430,20380,20420,483
09/07/2010,09:05:00,20420,20455,20400,20430,615
09/07/2010,09:10:00,20430,20445,20415,20430,255
09/07/2010,09:15:00,20435,20435,20420,20425,146
09/07/2010,09:20:00,20430,20440,20415,20430,250
09/07/2010,09:25:00,20430,20485,20425,20475,332
09/07/2010,09:30:00,20470,20495,20470,20470,284
09/07/2010,09:35:00,20470,20475,20440,20450,187
09/07/2010,09:40:00,20450,20450,20425,20430,180
09/07/2010,09:45:00,20430,20460,20425,20460,135
09/07/2010,09:50:00,20455,20455,20430,20435,107
09/07/2010,09:55:00,20440,20460,20425,20445,195
09/07/2010,10:00:00,20450,20490,20445,20490,220
09/07/2010,10:05:00,20490,20550,20490,20515,689
09/07/2010,10:10:00,20515,20525,20500,20525,149
09/07/2010,10:15:00,20520,20530,20505,20520,1648
09/07/2010,10:20:00,20520,20530,20475,20500,206
09/07/2010,10:25:00,20495,20505,20480,20495,133
09/07/2010,10:30:00,20495,20495,20425,20430,215
09/07/2010,10:35:00,20425,20435,20405,20425,163
09/07/2010,10:40:00,20425,20435,20400,20435,201
09/07/2010,10:45:00,20425,20430,20410,20415,85
09/07/2010,10:50:00,20410,20425,20410,20415,105
09/07/2010,10:55:00,20410,20410,20375,20395,287
09/07/2010,11:00:00,20400,20405,20345,20360,274
09/07/2010,11:05:00,20360,20405,20360,20395,118
09/07/2010,11:10:00,20400,20420,20400,20405,32
09/07/2010,11:15:00,20410,20410,20390,20390,82
09/07/2010,11:20:00,20395,20415,20390,20415,63
09/07/2010,11:25:00,20420,20435,20400,20425,143
09/07/2010,11:30:00,20420,20425,20410,20420,61
09/07/2010,11:35:00,20420,20420,20395,20400,31
09/07/2010,11:40:00,20400,20420,20400,20420,846
09/07/2010,11:45:00,20425,20425,20400,20415,48
09/07/2010,11:50:00,20415,20440,20410,20410,120
09/07/2010,11:55:00,20405,20415,20400,20400,54
09/07/2010,12:00:00,20400,20410,20395,20405,38
09/07/2010,12:05:00,20410,20415,20405,20415,57
09/07/2010,12:10:00,20415,20415,20405,20405,52
09/07/2010,12:15:00,20405,20415,20400,20415,52
09/07/2010,12:20:00,20410,20415,20405,20410,36
09/07/2010,12:25:00,20405,20405,20395,20395,102
09/07/2010,12:30:00,20395,20405,20395,20395,45
09/07/2010,12:35:00,20400,20410,20390,20405,80
09/07/2010,12:40:00,20400,20400,20385,20395,37
09/07/2010,12:45:00,20395,20410,20395,20395,32
09/07/2010,12:50:00,20390,20390,20370,20370,24
09/07/2010,12:55:00,20370,20385,20370,20375,34
09/07/2010,13:00:00,20380,20415,20380,20405,83
09/07/2010,13:05:00,20410,20425,20405,20415,46
09/07/2010,13:10:00,20415,20415,20405,20405,36
09/07/2010,13:15:00,20410,20415,20410,20410,21
09/07/2010,13:20:00,20410,20435,20410,20435,43
09/07/2010,13:25:00,20430,20430,20410,20415,52
09/07/2010,13:30:00,20410,20430,20410,20420,27
09/07/2010,13:35:00,20420,20425,20420,20425,20
09/07/2010,13:40:00,20420,20420,20410,20415,54
09/07/2010,13:45:00,20410,20420,20410,20420,19
09/07/2010,13:50:00,20415,20420,20415,20415,13
09/07/2010,13:55:00,20415,20420,20405,20415,63
09/07/2010,14:00:00,20410,20425,20410,20420,77
09/07/2010,14:05:00,20420,20430,20405,20410,56
09/07/2010,14:10:00,20410,20410,20395,20400,24
09/07/2010,14:15:00,20395,20400,20380,20390,362
09/07/2010,14:20:00,20385,20400,20380,20395,67
09/07/2010,14:25:00,20400,20400,20385,20390,35
09/07/2010,14:30:00,20385,20395,20355,20360,124
09/07/2010,14:35:00,20365,20385,20345,20360,110
09/07/2010,14:40:00,20355,20360,20315,20335,266
09/07/2010,14:45:00,20335,20345,20315,20335,399
09/07/2010,14:50:00,20340,20360,20330,20355,63
09/07/2010,14:55:00,20355,20360,20345,20350,61
09/07/2010,15:00:00,20350,20355,20340,20340,52
09/07/2010,15:05:00,20340,20355,20335,20355,81
09/07/2010,15:10:00,20355,20375,20335,20340,93
09/07/2010,15:15:00,20340,20355,20325,20340,139
09/07/2010,15:20:00,20345,20350,20340,20345,38
09/07/2010,15:25:00,20350,20360,20345,20360,89
09/07/2010,15:30:00,20365,20380,20345,20375,186
09/07/2010,15:35:00,20375,20420,20360,20410,243
09/07/2010,15:40:00,20415,20440,20400,20405,471
09/07/2010,15:45:00,20405,20435,20385,20385,173
09/07/2010,15:50:00,20395,20400,20350,20360,131
09/07/2010,15:55:00,20355,20395,20350,20375,118
09/07/2010,16:00:00,20370,20425,20370,20410,213
09/07/2010,16:05:00,20415,20425,20350,20365,190
09/07/2010,16:10:00,20370,20400,20355,20370,162
09/07/2010,16:15:00,20375,20420,20370,20410,212
09/07/2010,16:20:00,20405,20415,20390,20405,139
09/07/2010,16:25:00,20405,20405,20375,20375,103
09/07/2010,16:30:00,20385,20405,20370,20400,118
09/07/2010,16:35:00,20405,20455,20400,20440,338
09/07/2010,16:40:00,20445,20465,20430,20440,272
09/07/2010,16:45:00,20435,20465,20415,20465,206
09/07/2010,16:50:00,20455,20485,20455,20485,299
09/07/2010,16:55:00,20485,20540,20480,20515,470
09/07/2010,17:00:00,20510,20520,20490,20515,207
09/07/2010,17:05:00,20515,20540,20470,20475,273
09/07/2010,17:10:00,20470,20495,20465,20470,226
09/07/2010,17:15:00,20470,20480,20440,20470,239
09/07/2010,17:20:00,20465,20485,20460,20475,233
09/07/2010,17:25:00,20475,20500,20450,20490,372
09/07/2010,17:30:00,20495,20520,20495,20495,191
09/07/2010,17:35:00,20495,20530,20465,20530,242
12/07/2010,09:00:00,20520,20550,20495,20520,292
12/07/2010,09:05:00,20520,20530,20500,20515,210
12/07/2010,09:10:00,20510,20515,20465,20465,252
12/07/2010,09:15:00,20460,20475,20410,20440,220
12/07/2010,09:20:00,20435,20440,20410,20430,219
12/07/2010,09:25:00,20420,20460,20415,20440,226
12/07/2010,09:30:00,20440,20450,20415,20445,152
12/07/2010,09:35:00,20445,20465,20435,20455,113
12/07/2010,09:40:00,20450,20455,20400,20455,290
12/07/2010,09:45:00,20455,20475,20445,20470,107
12/07/2010,09:50:00,20475,20550,20460,20540,268
12/07/2010,09:55:00,20540,20595,20535,20595,311
12/07/2010,10:00:00,20590,20615,20575,20590,237
12/07/2010,10:05:00,20590,20595,20575,20580,124
12/07/2010,10:10:00,20575,20580,20540,20575,196
12/07/2010,10:15:00,20575,20590,20560,20575,110
12/07/2010,10:20:00,20575,20575,20540,20540,111
12/07/2010,10:25:00,20540,20550,20480,20485,178
12/07/2010,10:30:00,20480,20510,20480,20495,129
12/07/2010,10:35:00,20490,20495,20480,20490,72
12/07/2010,10:40:00,20490,20510,20460,20465,151
12/07/2010,10:45:00,20465,20475,20420,20460,406
12/07/2010,10:50:00,20465,20465,20430,20450,161
12/07/2010,10:55:00,20460,20475,20445,20475,38
12/07/2010,11:00:00,20470,20475,20445,20465,84
12/07/2010,11:05:00,20465,20470,20445,20465,102
12/07/2010,11:10:00,20465,20465,20445,20450,37
12/07/2010,11:15:00,20450,20465,20445,20465,44
12/07/2010,11:20:00,20475,20480,20470,20480,40
12/07/2010,11:25:00,20480,20480,20455,20475,40
12/07/2010,11:30:00,20475,20475,20455,20460,21
12/07/2010,11:35:00,20460,20485,20460,20475,72
12/07/2010,11:40:00,20475,20485,20475,20475,69
12/07/2010,11:45:00,20480,20500,20475,20495,114
12/07/2010,11:50:00,20500,20525,20495,20505,98
12/07/2010,11:55:00,20505,20505,20500,20500,43
12/07/2010,12:00:00,20505,20510,20495,20495,44
12/07/2010,12:05:00,20495,20500,20450,20465,143
12/07/2010,12:10:00,20465,20470,20440,20460,58
12/07/2010,12:15:00,20465,20475,20455,20460,77
12/07/2010,12:20:00,20465,20465,20450,20465,35
12/07/2010,12:25:00,20460,20460,20440,20455,12
12/07/2010,12:30:00,20445,20445,20435,20440,64
12/07/2010,12:35:00,20450,20465,20450,20460,50
12/07/2010,12:40:00,20460,20475,20460,20470,14
12/07/2010,12:45:00,20470,20470,20455,20465,24
12/07/2010,12:50:00,20460,20470,20460,20465,92
12/07/2010,12:55:00,20465,20465,20445,20445,19
12/07/2010,13:00:00,20455,20470,20450,20460,25
12/07/2010,13:05:00,20460,20475,20460,20470,33
12/07/2010,13:10:00,20470,20485,20470,20485,35
12/07/2010,13:15:00,20485,20485,20475,20480,13
12/07/2010,13:20:00,20480,20480,20450,20450,84
12/07/2010,13:25:00,20450,20465,20450,20465,37
12/07/2010,13:30:00,20465,20465,20450,20450,10
12/07/2010,13:35:00,20455,20465,20455,20460,18
12/07/2010,13:40:00,20460,20465,20455,20460,13
12/07/2010,13:45:00,20465,20485,20465,20480,29
12/07/2010,13:50:00,20480,20485,20465,20465,73
12/07/2010,13:55:00,20455,20470,20445,20465,63
12/07/2010,14:00:00,20465,20480,20460,20480,16
12/07/2010,14:05:00,20485,20485,20465,20485,37
12/07/2010,14:10:00,20480,20485,20475,20480,26
12/07/2010,14:15:00,20485,20505,20480,20500,141
12/07/2010,14:20:00,20500,20500,20480,20480,72
12/07/2010,14:25:00,20475,20480,20450,20460,72
12/07/2010,14:30:00,20455,20455,20430,20450,94
12/07/2010,14:35:00,20450,20450,20440,20450,27
12/07/2010,14:40:00,20450,20465,20450,20455,87
12/07/2010,14:45:00,20455,20465,20450,20460,33
12/07/2010,14:50:00,20460,20465,20455,20455,26
12/07/2010,14:55:00,20455,20465,20450,20455,37
12/07/2010,15:00:00,20460,20465,20460,20465,15
12/07/2010,15:05:00,20465,20485,20465,20485,33
12/07/2010,15:10:00,20485,20500,20485,20500,49
12/07/2010,15:15:00,20500,20510,20495,20510,55
12/07/2010,15:20:00,20505,20510,20480,20485,60
12/07/2010,15:25:00,20480,20490,20480,20480,59
12/07/2010,15:30:00,20485,20505,20465,20505,123
12/07/2010,15:35:00,20510,20540,20495,20510,270
12/07/2010,15:40:00,20515,20560,20515,20550,251
12/07/2010,15:45:00,20560,20600,20560,20570,242
12/07/2010,15:50:00,20575,20590,20565,20575,249
12/07/2010,15:55:00,20570,20645,20570,20635,475
12/07/2010,16:00:00,20635,20660,20625,20640,311
12/07/2010,16:05:00,20640,20640,20610,20610,280
12/07/2010,16:10:00,20610,20615,20585,20600,244
12/07/2010,16:15:00,20600,20620,20590,20615,101
12/07/2010,16:20:00,20610,20615,20550,20560,166
12/07/2010,16:25:00,20560,20570,20550,20560,142
12/07/2010,16:30:00,20560,20565,20545,20555,127
12/07/2010,16:35:00,20555,20595,20550,20590,156
12/07/2010,16:40:00,20590,20595,20550,20560,234
12/07/2010,16:45:00,20565,20590,20555,20570,215
12/07/2010,16:50:00,20565,20580,20555,20565,115
12/07/2010,16:55:00,20565,20570,20555,20570,134
12/07/2010,17:00:00,20570,20570,20490,20505,255
12/07/2010,17:05:00,20505,20510,20460,20475,244
12/07/2010,17:10:00,20470,20520,20460,20515,254
12/07/2010,17:15:00,20515,20525,20505,20520,114
12/07/2010,17:20:00,20515,20530,20500,20525,157
12/07/2010,17:25:00,20530,20540,20515,20525,166
12/07/2010,17:30:00,20525,20535,20510,20530,194
12/07/2010,17:35:00,20525,20540,20520,20520,113
13/07/2010,08:55:00,20510,20510,20510,20510,1
13/07/2010,09:00:00,20510,20590,20510,20590,314
13/07/2010,09:05:00,20585,20620,20585,20600,380
13/07/2010,09:10:00,20600,20630,20600,20615,276
13/07/2010,09:15:00,20615,20645,20615,20640,295
13/07/2010,09:20:00,20640,20650,20490,20545,817
13/07/2010,09:25:00,20550,20580,20520,20565,321
13/07/2010,09:30:00,20565,20575,20500,20565,270
13/07/2010,09:35:00,20555,20590,20535,20590,264
13/07/2010,09:40:00,20580,20605,20570,20580,164
13/07/2010,09:45:00,20580,20625,20565,20565,224
13/07/2010,09:50:00,20565,20610,20545,20570,186
13/07/2010,09:55:00,20575,20575,20525,20550,209
13/07/2010,10:00:00,20550,20560,20525,20545,122
13/07/2010,10:05:00,20545,20570,20535,20550,117
13/07/2010,10:10:00,20540,20575,20540,20560,88
13/07/2010,10:15:00,20560,20590,20555,20555,83
13/07/2010,10:20:00,20565,20585,20550,20585,123
13/07/2010,10:25:00,20580,20645,20570,20610,276
13/07/2010,10:30:00,20615,20750,20610,20685,690
13/07/2010,10:35:00,20685,20745,20675,20730,368
13/07/2010,10:40:00,20725,20800,20715,20760,560
13/07/2010,10:45:00,20760,20780,20740,20760,311
13/07/2010,10:50:00,20760,20765,20745,20750,107
13/07/2010,10:55:00,20750,20755,20730,20740,100
13/07/2010,11:00:00,20725,20745,20690,20735,220
13/07/2010,11:05:00,20735,20755,20720,20750,87
13/07/2010,11:10:00,20745,20770,20735,20750,217
13/07/2010,11:15:00,20750,20810,20750,20785,267
13/07/2010,11:20:00,20795,20825,20790,20820,182
13/07/2010,11:25:00,20815,20820,20805,20805,201
13/07/2010,11:30:00,20800,20815,20795,20805,106
13/07/2010,11:35:00,20805,20805,20780,20780,85
13/07/2010,11:40:00,20780,20795,20775,20790,91
13/07/2010,11:45:00,20785,20810,20785,20805,57
13/07/2010,11:50:00,20805,20835,20800,20820,149
13/07/2010,11:55:00,20825,20840,20825,20835,84
13/07/2010,12:00:00,20830,20875,20820,20825,365
13/07/2010,12:05:00,20820,20825,20810,20810,87
13/07/2010,12:10:00,20805,20820,20780,20780,134
13/07/2010,12:15:00,20790,20800,20770,20790,75
13/07/2010,12:20:00,20785,20785,20770,20780,72
13/07/2010,12:25:00,20775,20795,20775,20785,89
13/07/2010,12:30:00,20790,20790,20780,20790,60
13/07/2010,12:35:00,20785,20790,20780,20790,11
13/07/2010,12:40:00,20790,20795,20775,20775,36
13/07/2010,12:45:00,20780,20790,20775,20780,26
13/07/2010,12:50:00,20785,20790,20775,20775,24
13/07/2010,12:55:00,20775,20785,20775,20780,20
13/07/2010,13:00:00,20785,20790,20775,20790,41
13/07/2010,13:05:00,20785,20800,20785,20790,35
13/07/2010,13:10:00,20795,20805,20790,20795,109
13/07/2010,13:15:00,20795,20815,20795,20815,69
13/07/2010,13:20:00,20815,20825,20805,20820,52
13/07/2010,13:25:00,20825,20835,20820,20830,91
13/07/2010,13:30:00,20830,20835,20780,20785,96
13/07/2010,13:35:00,20785,20815,20780,20800,64
13/07/2010,13:40:00,20800,20810,20795,20805,25
13/07/2010,13:45:00,20805,20805,20795,20800,21
13/07/2010,13:50:00,20800,20805,20800,20805,7
13/07/2010,13:55:00,20810,20810,20800,20805,14
13/07/2010,14:00:00,20805,20825,20805,20825,52
13/07/2010,14:05:00,20825,20825,20810,20815,42
13/07/2010,14:10:00,20815,20825,20810,20820,18
13/07/2010,14:15:00,20820,20850,20820,20840,88
13/07/2010,14:20:00,20835,20845,20830,20830,58
13/07/2010,14:25:00,20830,20830,20820,20825,30
13/07/2010,14:30:00,20825,20855,20810,20845,155
13/07/2010,14:35:00,20840,20855,20835,20845,93
13/07/2010,14:40:00,20845,20845,20835,20840,37
13/07/2010,14:45:00,20840,20840,20825,20830,43
13/07/2010,14:50:00,20830,20840,20825,20825,26
13/07/2010,14:55:00,20825,20835,20820,20820,49
13/07/2010,15:00:00,20835,20850,20830,20835,74
13/07/2010,15:05:00,20835,20860,20835,20850,56
13/07/2010,15:10:00,20850,20850,20840,20845,64
13/07/2010,15:15:00,20845,20850,20840,20845,165
13/07/2010,15:20:00,20845,20850,20840,20845,53
13/07/2010,15:25:00,20840,20850,20840,20840,43
13/07/2010,15:30:00,20845,20845,20820,20830,118
13/07/2010,15:35:00,20835,20870,20835,20865,290
13/07/2010,15:40:00,20870,20880,20830,20840,223
13/07/2010,15:45:00,20840,20845,20815,20825,163
13/07/2010,15:50:00,20825,20850,20820,20825,161
13/07/2010,15:55:00,20825,20850,20820,20850,138
13/07/2010,16:00:00,20855,20900,20850,20880,381
13/07/2010,16:05:00,20880,20910,20870,20885,165
13/07/2010,16:10:00,20890,20895,20875,20880,132
13/07/2010,16:15:00,20880,20895,20875,20880,81
13/07/2010,16:20:00,20885,20895,20860,20865,95
13/07/2010,16:25:00,20865,20880,20860,20870,93
13/07/2010,16:30:00,20875,20880,20840,20855,148
13/07/2010,16:35:00,20845,20860,20835,20850,97
13/07/2010,16:40:00,20845,20855,20835,20845,80
13/07/2010,16:45:00,20845,20850,20810,20840,231
13/07/2010,16:50:00,20840,20855,20840,20845,80
13/07/2010,16:55:00,20845,20845,20815,20815,94
13/07/2010,17:00:00,20810,20820,20785,20810,263
13/07/2010,17:05:00,20815,20845,20815,20845,115
13/07/2010,17:10:00,20845,20850,20825,20830,139
13/07/2010,17:15:00,20830,20840,20825,20825,122
13/07/2010,17:20:00,20830,20835,20815,20830,150
13/07/2010,17:25:00,20830,20870,20820,20860,347
13/07/2010,17:30:00,20855,20865,20845,20850,301
13/07/2010,17:35:00,20855,20870,20830,20845,199
14/07/2010,08:55:00,20970,20970,20950,20955,3
14/07/2010,09:00:00,20960,20980,20925,20955,507
14/07/2010,09:05:00,20955,20960,20930,20940,180
14/07/2010,09:10:00,20940,20945,20925,20925,178
14/07/2010,09:15:00,20925,20935,20880,20890,259
14/07/2010,09:20:00,20890,20905,20880,20890,163
14/07/2010,09:25:00,20895,20910,20890,20890,133
14/07/2010,09:30:00,20890,20915,20885,20910,213
14/07/2010,09:35:00,20905,20945,20905,20935,202
14/07/2010,09:40:00,20935,20945,20930,20935,223
14/07/2010,09:45:00,20930,20940,20910,20920,156
14/07/2010,09:50:00,20920,20935,20900,20920,103
14/07/2010,09:55:00,20920,20925,20905,20920,60
14/07/2010,10:00:00,20915,20920,20905,20910,46
14/07/2010,10:05:00,20905,20915,20895,20905,134
14/07/2010,10:10:00,20900,20915,20890,20900,99
14/07/2010,10:15:00,20895,20900,20850,20860,273
14/07/2010,10:20:00,20855,20855,20820,20845,139
14/07/2010,10:25:00,20845,20845,20805,20805,95
14/07/2010,10:30:00,20805,20825,20770,20780,255
14/07/2010,10:35:00,20785,20800,20760,20765,248
14/07/2010,10:40:00,20765,20780,20765,20770,100
14/07/2010,10:45:00,20770,20800,20770,20800,90
14/07/2010,10:50:00,20800,20800,20760,20780,105
14/07/2010,10:55:00,20780,20780,20765,20770,63
14/07/2010,11:00:00,20765,20765,20740,20760,138
14/07/2010,11:05:00,20760,20780,20755,20770,1344
14/07/2010,11:10:00,20770,20775,20755,20770,73
14/07/2010,11:15:00,20765,20765,20735,20750,84
14/07/2010,11:20:00,20750,20755,20720,20720,100
14/07/2010,11:25:00,20720,20725,20705,20715,96
14/07/2010,11:30:00,20720,20720,20700,20705,89
14/07/2010,11:35:00,20705,20715,20700,20710,115
14/07/2010,11:40:00,20705,20715,20695,20705,1584
14/07/2010,11:45:00,20705,20705,20665,20680,167
14/07/2010,11:50:00,20675,20690,20670,20680,89
14/07/2010,11:55:00,20685,20685,20625,20625,197
14/07/2010,12:00:00,20625,20640,20620,20625,117
14/07/2010,12:05:00,20630,20650,20630,20645,69
14/07/2010,12:10:00,20645,20695,20645,20680,96
14/07/2010,12:15:00,20685,20710,20685,20705,84
14/07/2010,12:20:00,20710,20745,20710,20740,142
14/07/2010,12:25:00,20735,20740,20700,20715,130
14/07/2010,12:30:00,20705,20715,20680,20695,111
14/07/2010,12:35:00,20695,20710,20690,20705,29
14/07/2010,12:40:00,20705,20710,20695,20710,32
14/07/2010,12:45:00,20715,20715,20695,20695,39
14/07/2010,12:50:00,20695,20700,20690,20700,61
14/07/2010,12:55:00,20700,20725,20700,20725,38
14/07/2010,13:00:00,20730,20730,20640,20665,436
14/07/2010,13:05:00,20660,20680,20635,20650,108
14/07/2010,13:10:00,20650,20695,20650,20695,65
14/07/2010,13:15:00,20700,20705,20675,20690,73
14/07/2010,13:20:00,20685,20690,20680,20690,16
14/07/2010,13:25:00,20685,20730,20685,20730,106
14/07/2010,13:30:00,20735,20750,20725,20735,64
14/07/2010,13:35:00,20730,20755,20730,20755,67
14/07/2010,13:40:00,20745,20750,20730,20730,42
14/07/2010,13:45:00,20725,20735,20705,20720,72
14/07/2010,13:50:00,20715,20720,20700,20705,30
14/07/2010,13:55:00,20705,20710,20690,20710,64
14/07/2010,14:00:00,20710,20720,20700,20700,47
14/07/2010,14:05:00,20700,20705,20680,20705,137
14/07/2010,14:10:00,20705,20705,20665,20665,80
14/07/2010,14:15:00,20665,20680,20660,20665,71
14/07/2010,14:20:00,20660,20680,20645,20660,169
14/07/2010,14:25:00,20665,20695,20655,20695,94
14/07/2010,14:30:00,20685,20705,20660,20690,182
14/07/2010,14:35:00,20705,20715,20695,20715,65
14/07/2010,14:40:00,20715,20735,20680,20685,180
14/07/2010,14:45:00,20685,20720,20680,20715,86
14/07/2010,14:50:00,20710,20715,20660,20670,106
14/07/2010,14:55:00,20675,20680,20670,20670,51
14/07/2010,15:00:00,20670,20680,20650,20680,90
14/07/2010,15:05:00,20675,20675,20635,20635,135
14/07/2010,15:10:00,20630,20675,20620,20665,156
14/07/2010,15:15:00,20670,20675,20645,20650,52
14/07/2010,15:20:00,20655,20660,20635,20660,53
14/07/2010,15:25:00,20655,20670,20650,20660,61
14/07/2010,15:30:00,20655,20675,20625,20645,153
14/07/2010,15:35:00,20645,20660,20580,20600,508
14/07/2010,15:40:00,20605,20645,20585,20625,333
14/07/2010,15:45:00,20625,20675,20615,20675,129
14/07/2010,15:50:00,20670,20680,20615,20630,132
14/07/2010,15:55:00,20635,20640,20605,20620,95
14/07/2010,16:00:00,20615,20625,20595,20625,217
14/07/2010,16:05:00,20630,20640,20615,20635,117
14/07/2010,16:10:00,20635,20660,20625,20640,145
14/07/2010,16:15:00,20640,20650,20625,20635,129
14/07/2010,16:20:00,20635,20705,20635,20705,279
14/07/2010,16:25:00,20700,20705,20675,20685,151
14/07/2010,16:30:00,20680,20720,20675,20705,176
14/07/2010,16:35:00,20710,20715,20680,20685,125
14/07/2010,16:40:00,20685,20715,20685,20710,95
14/07/2010,16:45:00,20710,20750,20710,20745,162
14/07/2010,16:50:00,20735,20755,20720,20725,167
14/07/2010,16:55:00,20720,20745,20710,20745,371
14/07/2010,17:00:00,20750,20810,20750,20800,407
14/07/2010,17:05:00,20800,20810,20780,20795,190
14/07/2010,17:10:00,20795,20795,20775,20790,88
14/07/2010,17:15:00,20795,20810,20790,20805,326
14/07/2010,17:20:00,20805,20820,20785,20795,204
14/07/2010,17:25:00,20790,20835,20775,20820,289
14/07/2010,17:30:00,20820,20840,20805,20830,220
14/07/2010,17:35:00,20830,20845,20795,20840,163
15/07/2010,09:00:00,20680,20780,20680,20740,529
15/07/2010,09:05:00,20735,20790,20725,20725,427
15/07/2010,09:10:00,20730,20750,20685,20690,234
15/07/2010,09:15:00,20690,20735,20685,20735,187
15/07/2010,09:20:00,20740,20740,20710,20725,203
15/07/2010,09:25:00,20730,20740,20670,20695,341
15/07/2010,09:30:00,20690,20700,20655,20690,309
15/07/2010,09:35:00,20690,20750,20685,20735,445
15/07/2010,09:40:00,20730,20770,20720,20745,255
15/07/2010,09:45:00,20750,20760,20725,20740,193
15/07/2010,09:50:00,20730,20730,20705,20715,149
15/07/2010,09:55:00,20720,20755,20720,20750,158
15/07/2010,10:00:00,20750,20775,20720,20770,212
15/07/2010,10:05:00,20765,20765,20715,20725,161
15/07/2010,10:10:00,20725,20775,20710,20730,161
15/07/2010,10:15:00,20730,20750,20710,20720,106
15/07/2010,10:20:00,20725,20765,20720,20765,96
15/07/2010,10:25:00,20765,20775,20730,20740,160
15/07/2010,10:30:00,20745,20770,20735,20740,108
15/07/2010,10:35:00,20740,20760,20735,20750,82
15/07/2010,10:40:00,20760,20835,20760,20800,753
15/07/2010,10:45:00,20810,20835,20790,20805,297
15/07/2010,10:50:00,20800,20835,20800,20805,523
15/07/2010,10:55:00,20805,20805,20770,20785,144
15/07/2010,11:00:00,20785,20800,20765,20770,111
15/07/2010,11:05:00,20770,20770,20755,20765,47
15/07/2010,11:10:00,20770,20790,20765,20775,88
15/07/2010,11:15:00,20770,20795,20755,20755,73
15/07/2010,11:20:00,20755,20760,20725,20750,1934
15/07/2010,11:25:00,20745,20755,20730,20750,63
15/07/2010,11:30:00,20750,20750,20740,20745,30
15/07/2010,11:35:00,20745,20755,20740,20750,29
15/07/2010,11:40:00,20745,20780,20735,20775,129
15/07/2010,11:45:00,20770,20800,20770,20790,1576
15/07/2010,11:50:00,20795,20795,20765,20765,55
15/07/2010,11:55:00,20765,20785,20760,20780,46
15/07/2010,12:00:00,20785,20785,20760,20785,63
15/07/2010,12:05:00,20785,20785,20775,20775,27
15/07/2010,12:10:00,20770,20790,20770,20780,65
15/07/2010,12:15:00,20780,20785,20765,20770,49
15/07/2010,12:20:00,20770,20810,20770,20805,63
15/07/2010,12:25:00,20805,20860,20785,20810,324
15/07/2010,12:30:00,20820,20890,20815,20830,253
15/07/2010,12:35:00,20825,20835,20800,20820,92
15/07/2010,12:40:00,20825,20845,20810,20835,46
15/07/2010,12:45:00,20830,20845,20830,20845,41
15/07/2010,12:50:00,20835,20880,20835,20870,102
15/07/2010,12:55:00,20865,20890,20860,20875,75
15/07/2010,13:00:00,20870,20900,20870,20895,113
15/07/2010,13:05:00,20895,20900,20865,20865,94
15/07/2010,13:10:00,20860,20860,20830,20840,103
15/07/2010,13:15:00,20835,20845,20825,20845,62
15/07/2010,13:20:00,20845,20855,20805,20810,81
15/07/2010,13:25:00,20815,20835,20815,20835,38
15/07/2010,13:30:00,20840,20840,20825,20830,28
15/07/2010,13:35:00,20825,20835,20820,20830,37
15/07/2010,13:40:00,20830,20840,20825,20840,113
15/07/2010,13:45:00,20845,20850,20835,20845,41
15/07/2010,13:50:00,20845,20850,20840,20845,21
15/07/2010,13:55:00,20850,20850,20825,20825,44
15/07/2010,14:00:00,20830,20855,20830,20855,45
15/07/2010,14:05:00,20855,20880,20855,20870,109
15/07/2010,14:10:00,20870,20880,20855,20865,135
15/07/2010,14:15:00,20865,20880,20850,20870,95
15/07/2010,14:20:00,20870,20875,20850,20855,41
15/07/2010,14:25:00,20855,20865,20830,20865,71
15/07/2010,14:30:00,20850,20890,20770,20820,450
15/07/2010,14:35:00,20825,20835,20795,20795,97
15/07/2010,14:40:00,20795,20815,20790,20800,75
15/07/2010,14:45:00,20805,20820,20805,20810,21
15/07/2010,14:50:00,20810,20810,20750,20775,126
15/07/2010,14:55:00,20765,20775,20735,20750,137
15/07/2010,15:00:00,20750,20770,20735,20740,162
15/07/2010,15:05:00,20745,20775,20740,20775,79
15/07/2010,15:10:00,20770,20785,20770,20770,76
15/07/2010,15:15:00,20775,20810,20775,20795,127
15/07/2010,15:20:00,20795,20800,20765,20765,50
15/07/2010,15:25:00,20775,20775,20755,20755,82
15/07/2010,15:30:00,20760,20765,20735,20755,140
15/07/2010,15:35:00,20760,20780,20740,20745,144
15/07/2010,15:40:00,20740,20740,20685,20690,300
15/07/2010,15:45:00,20690,20700,20665,20680,220
15/07/2010,15:50:00,20685,20700,20630,20665,394
15/07/2010,15:55:00,20665,20690,20655,20670,154
15/07/2010,16:00:00,20670,20670,20505,20520,1077
15/07/2010,16:05:00,20520,20550,20495,20520,497
15/07/2010,16:10:00,20510,20515,20410,20450,685
15/07/2010,16:15:00,20445,20450,20335,20380,637
15/07/2010,16:20:00,20375,20425,20350,20420,376
15/07/2010,16:25:00,20420,20450,20395,20445,394
15/07/2010,16:30:00,20445,20450,20400,20405,337
15/07/2010,16:35:00,20405,20475,20395,20470,247
15/07/2010,16:40:00,20475,20480,20435,20470,170
15/07/2010,16:45:00,20465,20490,20445,20485,253
15/07/2010,16:50:00,20480,20495,20460,20475,115
15/07/2010,16:55:00,20470,20470,20445,20450,116
15/07/2010,17:00:00,20455,20470,20410,20415,269
15/07/2010,17:05:00,20420,20445,20410,20425,177
15/07/2010,17:10:00,20420,20445,20410,20445,167
15/07/2010,17:15:00,20445,20480,20445,20465,186
15/07/2010,17:20:00,20465,20495,20465,20480,213
15/07/2010,17:25:00,20475,20510,20475,20490,413
15/07/2010,17:30:00,20495,20515,20480,20490,332
15/07/2010,17:35:00,20495,20520,20485,20500,220
16/07/2010,09:00:00,20575,20585,20530,20575,466
16/07/2010,09:05:00,20580,20620,20565,20580,310
16/07/2010,09:10:00,20580,20625,20575,20605,214
16/07/2010,09:15:00,20610,20630,20590,20605,207
16/07/2010,09:20:00,20605,20605,20505,20520,363
16/07/2010,09:25:00,20520,20540,20490,20495,148
16/07/2010,09:30:00,20495,20525,20495,20520,187
16/07/2010,09:35:00,20525,20600,20500,20555,269
16/07/2010,09:40:00,20555,20555,20495,20535,201
16/07/2010,09:45:00,20535,20575,20535,20565,113
16/07/2010,09:50:00,20565,20565,20520,20525,86
16/07/2010,09:55:00,20520,20530,20505,20515,85
16/07/2010,10:00:00,20515,20515,20450,20460,230
16/07/2010,10:05:00,20460,20505,20435,20480,190
16/07/2010,10:10:00,20480,20480,20425,20455,176
16/07/2010,10:15:00,20450,20470,20435,20470,153
16/07/2010,10:20:00,20465,20490,20455,20470,107
16/07/2010,10:25:00,20465,20490,20460,20475,75
16/07/2010,10:30:00,20470,20495,20465,20475,56
16/07/2010,10:35:00,20470,20490,20440,20485,142
16/07/2010,10:40:00,20485,20490,20485,20485,40
16/07/2010,10:45:00,20485,20495,20465,20475,67
16/07/2010,10:50:00,20475,20490,20460,20475,81
16/07/2010,10:55:00,20470,20470,20440,20450,57
16/07/2010,11:00:00,20445,20475,20430,20460,183
16/07/2010,11:05:00,20460,20480,20450,20480,56
16/07/2010,11:10:00,20480,20510,20465,20485,155
16/07/2010,11:15:00,20485,20495,20475,20480,89
16/07/2010,11:20:00,20480,20480,20460,20460,47
16/07/2010,11:25:00,20465,20485,20460,20485,80
16/07/2010,11:30:00,20485,20490,20465,20485,49
16/07/2010,11:35:00,20485,20495,20480,20480,54
16/07/2010,11:40:00,20475,20505,20470,20505,52
16/07/2010,11:45:00,20505,20535,20505,20520,108
16/07/2010,11:50:00,20525,20580,20520,20555,251
16/07/2010,11:55:00,20555,20575,20540,20545,228
16/07/2010,12:00:00,20550,20565,20535,20560,139
16/07/2010,12:05:00,20560,20565,20550,20560,55
16/07/2010,12:10:00,20565,20575,20545,20545,75
16/07/2010,12:15:00,20550,20565,20550,20555,66
16/07/2010,12:20:00,20560,20575,20560,20565,44
16/07/2010,12:25:00,20565,20620,20565,20610,195
16/07/2010,12:30:00,20615,20645,20580,20580,298
16/07/2010,12:35:00,20585,20610,20580,20610,71
16/07/2010,12:40:00,20610,20670,20610,20650,226
16/07/2010,12:45:00,20655,20655,20630,20645,67
16/07/2010,12:50:00,20645,20680,20645,20655,152
16/07/2010,12:55:00,20655,20655,20625,20640,88
16/07/2010,13:00:00,20630,20675,20610,20655,282
16/07/2010,13:05:00,20645,20660,20635,20645,57
16/07/2010,13:10:00,20640,20640,20620,20630,40
16/07/2010,13:15:00,20635,20640,20615,20620,50
16/07/2010,13:20:00,20620,20635,20615,20635,57
16/07/2010,13:25:00,20640,20670,20640,20655,77
16/07/2010,13:30:00,20660,20660,20630,20635,66
16/07/2010,13:35:00,20630,20635,20615,20625,67
16/07/2010,13:40:00,20625,20625,20595,20605,54
16/07/2010,13:45:00,20600,20605,20590,20590,28
16/07/2010,13:50:00,20590,20600,20540,20550,119
16/07/2010,13:55:00,20550,20575,20545,20570,41
16/07/2010,14:00:00,20565,20580,20480,20495,269
16/07/2010,14:05:00,20495,20525,20470,20520,195
16/07/2010,14:10:00,20525,20550,20520,20525,52
16/07/2010,14:15:00,20540,20560,20525,20535,46
16/07/2010,14:20:00,20545,20570,20530,20540,84
16/07/2010,14:25:00,20540,20550,20520,20530,43
16/07/2010,14:30:00,20520,20565,20515,20540,218
16/07/2010,14:35:00,20535,20575,20535,20565,95
16/07/2010,14:40:00,20560,20575,20555,20570,48
16/07/2010,14:45:00,20570,20570,20540,20540,80
16/07/2010,14:50:00,20540,20540,20535,20540,20
16/07/2010,14:55:00,20540,20540,20505,20510,34
16/07/2010,15:00:00,20510,20515,20480,20480,102
16/07/2010,15:05:00,20485,20485,20420,20465,324
16/07/2010,15:10:00,20455,20460,20425,20440,167
16/07/2010,15:15:00,20440,20460,20405,20455,138
16/07/2010,15:20:00,20450,20455,20425,20430,80
16/07/2010,15:25:00,20435,20435,20360,20375,238
16/07/2010,15:30:00,20370,20370,20270,20310,487
16/07/2010,15:35:00,20305,20360,20295,20315,267
16/07/2010,15:40:00,20315,20330,20275,20285,199
16/07/2010,15:45:00,20280,20315,20275,20285,266
16/07/2010,15:50:00,20285,20315,20230,20245,330
16/07/2010,15:55:00,20235,20255,20105,20170,1155
16/07/2010,16:00:00,20165,20175,20115,20145,378
16/07/2010,16:05:00,20145,20145,20005,20085,837
16/07/2010,16:10:00,20080,20140,20075,20135,314
16/07/2010,16:15:00,20135,20180,20115,20180,306
16/07/2010,16:20:00,20180,20195,20105,20120,365
16/07/2010,16:25:00,20115,20120,20060,20110,318
16/07/2010,16:30:00,20115,20160,20075,20155,259
16/07/2010,16:35:00,20150,20175,20120,20155,238
16/07/2010,16:40:00,20150,20190,20125,20190,151
16/07/2010,16:45:00,20195,20220,20165,20175,193
16/07/2010,16:50:00,20170,20190,20160,20170,116
16/07/2010,16:55:00,20175,20225,20170,20215,175
16/07/2010,17:00:00,20220,20240,20170,20170,262
16/07/2010,17:05:00,20170,20195,20155,20175,156
16/07/2010,17:10:00,20175,20195,20160,20195,90
16/07/2010,17:15:00,20195,20205,20165,20170,131
16/07/2010,17:20:00,20160,20175,20125,20150,279
16/07/2010,17:25:00,20145,20180,20115,20170,341
16/07/2010,17:30:00,20175,20200,20165,20175,287
16/07/2010,17:35:00,20180,20200,20145,20170,241