DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/07/2010,11:15:00,21245,21245,21245,21245,8
28/07/2010,11:18:00,21240,21245,21240,21240,7
28/07/2010,11:21:00,21240,21250,21240,21245,33
28/07/2010,11:24:00,21245,21245,21235,21240,34
28/07/2010,11:27:00,21240,21240,21235,21240,11
28/07/2010,11:30:00,21245,21260,21245,21250,555
28/07/2010,11:33:00,21255,21260,21245,21245,19
28/07/2010,11:36:00,21250,21255,21245,21245,16
28/07/2010,11:39:00,21240,21245,21235,21245,17
28/07/2010,11:42:00,21245,21245,21210,21220,83
28/07/2010,11:45:00,21220,21220,21190,21195,76
28/07/2010,11:48:00,21190,21190,21160,21180,161
28/07/2010,11:51:00,21180,21190,21175,21185,51
28/07/2010,11:54:00,21185,21190,21175,21175,43
28/07/2010,11:57:00,21180,21185,21170,21185,25
28/07/2010,12:00:00,21185,21185,21165,21175,53
28/07/2010,12:03:00,21170,21175,21135,21140,144
28/07/2010,12:06:00,21140,21155,21120,21150,93
28/07/2010,12:09:00,21150,21165,21145,21165,30
28/07/2010,12:12:00,21165,21170,21150,21155,46
28/07/2010,12:15:00,21155,21160,21135,21135,36
28/07/2010,12:18:00,21130,21140,21105,21115,221
28/07/2010,12:21:00,21120,21130,21110,21115,65
28/07/2010,12:24:00,21115,21130,21110,21125,54
28/07/2010,12:27:00,21125,21130,21090,21100,115
28/07/2010,12:30:00,21100,21100,21080,21095,107
28/07/2010,12:33:00,21100,21130,21100,21125,65
28/07/2010,12:36:00,21130,21130,21110,21120,32
28/07/2010,12:39:00,21105,21115,21100,21115,16
28/07/2010,12:42:00,21120,21150,21120,21145,56
28/07/2010,12:45:00,21145,21145,21120,21130,24
28/07/2010,12:48:00,21135,21170,21135,21150,105
28/07/2010,12:51:00,21145,21150,21130,21135,39
28/07/2010,12:54:00,21140,21150,21125,21130,41
28/07/2010,12:57:00,21130,21170,21130,21170,51
28/07/2010,13:00:00,21170,21180,21160,21175,42
28/07/2010,13:03:00,21180,21180,21160,21165,63
28/07/2010,13:06:00,21160,21170,21155,21155,30
28/07/2010,13:09:00,21155,21160,21145,21160,25
28/07/2010,13:12:00,21150,21175,21150,21165,27
28/07/2010,13:15:00,21165,21175,21165,21165,58
28/07/2010,13:18:00,21175,21175,21165,21170,18
28/07/2010,13:21:00,21175,21190,21175,21190,73
28/07/2010,13:24:00,21190,21200,21190,21190,21
28/07/2010,13:27:00,21190,21200,21185,21195,18
28/07/2010,13:30:00,21190,21190,21180,21190,40
28/07/2010,13:33:00,21190,21195,21180,21185,30
28/07/2010,13:36:00,21185,21190,21180,21180,16
28/07/2010,13:39:00,21180,21180,21175,21175,10
28/07/2010,13:42:00,21180,21190,21175,21190,27
28/07/2010,13:45:00,21180,21210,21180,21210,26
28/07/2010,13:48:00,21205,21210,21205,21205,26
28/07/2010,13:51:00,21205,21220,21205,21220,40
28/07/2010,13:54:00,21220,21235,21220,21225,56
28/07/2010,13:57:00,21225,21225,21220,21225,13
28/07/2010,14:00:00,21225,21225,21210,21215,29
28/07/2010,14:03:00,21210,21220,21210,21220,24
28/07/2010,14:06:00,21215,21220,21215,21215,17
28/07/2010,14:09:00,21210,21215,21210,21210,19
28/07/2010,14:12:00,21210,21210,21200,21200,20
28/07/2010,14:15:00,21205,21205,21190,21190,376
28/07/2010,14:18:00,21190,21195,21175,21180,68
28/07/2010,14:21:00,21185,21195,21185,21190,21
28/07/2010,14:24:00,21195,21200,21190,21200,22
28/07/2010,14:27:00,21195,21195,21190,21190,14
28/07/2010,14:30:00,21190,21190,21110,21125,221
28/07/2010,14:33:00,21120,21150,21115,21145,86
28/07/2010,14:36:00,21140,21140,21110,21120,76
28/07/2010,14:39:00,21120,21165,21120,21160,55
28/07/2010,14:42:00,21160,21160,21115,21115,59
28/07/2010,14:45:00,21115,21120,21095,21110,61
28/07/2010,14:48:00,21110,21150,21110,21130,95
28/07/2010,14:51:00,21125,21135,21120,21130,37
28/07/2010,14:54:00,21130,21145,21130,21140,31
28/07/2010,14:57:00,21135,21150,21135,21150,47
28/07/2010,15:00:00,21145,21150,21120,21135,70
28/07/2010,15:03:00,21130,21130,21110,21110,56
28/07/2010,15:06:00,21120,21120,21110,21115,36
28/07/2010,15:09:00,21115,21130,21115,21130,43
28/07/2010,15:12:00,21135,21145,21130,21130,34
28/07/2010,15:15:00,21130,21135,21120,21130,38
28/07/2010,15:18:00,21130,21140,21130,21140,13
28/07/2010,15:21:00,21140,21140,21115,21120,35
28/07/2010,15:24:00,21115,21115,21075,21080,110
28/07/2010,15:27:00,21080,21115,21080,21115,187
28/07/2010,15:30:00,21115,21150,21105,21150,99
28/07/2010,15:33:00,21150,21170,21135,21170,96
28/07/2010,15:36:00,21170,21170,21145,21150,107
28/07/2010,15:39:00,21150,21150,21135,21145,57
28/07/2010,15:42:00,21140,21145,21105,21125,87
28/07/2010,15:45:00,21130,21145,21085,21095,167
28/07/2010,15:48:00,21095,21125,21095,21125,102
28/07/2010,15:51:00,21120,21125,21085,21090,99
28/07/2010,15:54:00,21095,21095,21065,21080,181
28/07/2010,15:57:00,21080,21115,21080,21110,62
28/07/2010,16:00:00,21105,21115,21025,21110,484
28/07/2010,16:03:00,21115,21115,21095,21105,73
28/07/2010,16:06:00,21110,21115,21070,21075,107
28/07/2010,16:09:00,21075,21075,21035,21065,180
28/07/2010,16:12:00,21065,21070,21040,21065,146
28/07/2010,16:15:00,21060,21085,21055,21080,83
28/07/2010,16:18:00,21080,21100,21065,21070,157
28/07/2010,16:21:00,21070,21075,21050,21060,86
28/07/2010,16:24:00,21065,21080,21060,21080,79
28/07/2010,16:27:00,21080,21095,21075,21095,68
28/07/2010,16:30:00,21100,21100,21065,21065,175
28/07/2010,16:33:00,21065,21070,21040,21050,92
28/07/2010,16:36:00,21065,21105,21060,21095,87
28/07/2010,16:39:00,21085,21090,21075,21085,53
28/07/2010,16:42:00,21085,21145,21085,21145,157
28/07/2010,16:45:00,21145,21145,21110,21110,77
28/07/2010,16:48:00,21110,21120,21090,21090,61
28/07/2010,16:51:00,21090,21100,21080,21085,68
28/07/2010,16:54:00,21085,21110,21085,21110,55
28/07/2010,16:57:00,21110,21110,21090,21090,86
28/07/2010,17:00:00,21090,21095,21080,21095,56
28/07/2010,17:03:00,21095,21095,21070,21070,53
28/07/2010,17:06:00,21080,21085,21075,21080,48
28/07/2010,17:09:00,21080,21080,21065,21070,49
28/07/2010,17:12:00,21070,21105,21070,21105,140
28/07/2010,17:15:00,21100,21110,21080,21085,82
28/07/2010,17:18:00,21080,21085,21065,21075,157
28/07/2010,17:21:00,21075,21100,21075,21100,108
28/07/2010,17:24:00,21100,21140,21100,21130,269
28/07/2010,17:27:00,21125,21130,21085,21100,346
28/07/2010,17:30:00,21105,21105,21090,21100,88
28/07/2010,17:33:00,21095,21120,21095,21120,70
28/07/2010,17:36:00,21120,21150,21120,21150,47
28/07/2010,17:39:00,21150,21160,21145,21160,21
29/07/2010,09:00:00,21185,21210,21170,21175,276
29/07/2010,09:03:00,21170,21195,21155,21195,183
29/07/2010,09:06:00,21195,21215,21190,21195,192
29/07/2010,09:09:00,21195,21210,21175,21175,127
29/07/2010,09:12:00,21175,21185,21145,21145,153
29/07/2010,09:15:00,21150,21155,21140,21140,82
29/07/2010,09:18:00,21135,21165,21130,21140,146
29/07/2010,09:21:00,21140,21140,21080,21085,163
29/07/2010,09:24:00,21080,21095,21055,21060,262
29/07/2010,09:27:00,21060,21080,21055,21075,112
29/07/2010,09:30:00,21080,21125,21080,21105,262
29/07/2010,09:33:00,21105,21130,21105,21130,60
29/07/2010,09:36:00,21135,21160,21130,21145,65
29/07/2010,09:39:00,21145,21175,21140,21155,88
29/07/2010,09:42:00,21155,21155,21145,21150,73
29/07/2010,09:45:00,21155,21160,21140,21145,80
29/07/2010,09:48:00,21145,21155,21135,21140,54
29/07/2010,09:51:00,21140,21145,21130,21140,27
29/07/2010,09:54:00,21140,21165,21140,21165,32
29/07/2010,09:57:00,21160,21160,21145,21145,40
29/07/2010,10:00:00,21145,21205,21145,21185,261
29/07/2010,10:03:00,21185,21195,21170,21190,70
29/07/2010,10:06:00,21195,21225,21195,21215,132
29/07/2010,10:09:00,21210,21245,21205,21245,160
29/07/2010,10:12:00,21245,21260,21230,21230,178
29/07/2010,10:15:00,21230,21250,21230,21245,72
29/07/2010,10:18:00,21250,21275,21245,21270,195
29/07/2010,10:21:00,21265,21265,21230,21230,129
29/07/2010,10:24:00,21235,21255,21230,21255,74
29/07/2010,10:27:00,21250,21255,21235,21240,74
29/07/2010,10:30:00,21245,21300,21245,21270,386
29/07/2010,10:33:00,21270,21300,21270,21290,176
29/07/2010,10:36:00,21280,21310,21270,21275,113
29/07/2010,10:39:00,21275,21295,21275,21285,60
29/07/2010,10:42:00,21280,21300,21280,21290,42
29/07/2010,10:45:00,21290,21305,21275,21300,87
29/07/2010,10:48:00,21300,21300,21275,21275,36
29/07/2010,10:51:00,21270,21285,21235,21240,143
29/07/2010,10:54:00,21240,21260,21240,21255,55
29/07/2010,10:57:00,21255,21280,21250,21265,57
29/07/2010,11:00:00,21275,21295,21260,21275,55
29/07/2010,11:03:00,21270,21270,21255,21255,28
29/07/2010,11:06:00,21255,21260,21240,21250,50
29/07/2010,11:09:00,21245,21280,21245,21265,46
29/07/2010,11:12:00,21260,21270,21250,21270,43
29/07/2010,11:15:00,21270,21275,21210,21250,159
29/07/2010,11:18:00,21250,21250,21225,21225,39
29/07/2010,11:21:00,21225,21235,21220,21230,29
29/07/2010,11:24:00,21230,21235,21215,21225,37
29/07/2010,11:27:00,21225,21230,21220,21225,18
29/07/2010,11:30:00,21220,21235,21220,21230,37
29/07/2010,11:33:00,21230,21240,21220,21240,52
29/07/2010,11:36:00,21235,21240,21230,21235,40
29/07/2010,11:39:00,21235,21240,21225,21225,35
29/07/2010,11:42:00,21225,21240,21220,21235,26
29/07/2010,11:45:00,21240,21240,21235,21235,12
29/07/2010,11:48:00,21240,21240,21235,21235,16
29/07/2010,11:51:00,21235,21260,21235,21255,42
29/07/2010,11:54:00,21250,21260,21245,21255,23
29/07/2010,11:57:00,21250,21250,21240,21245,39
29/07/2010,12:00:00,21245,21260,21240,21255,35
29/07/2010,12:03:00,21255,21260,21250,21260,23
29/07/2010,12:06:00,21260,21270,21260,21270,18
29/07/2010,12:09:00,21270,21285,21270,21285,27
29/07/2010,12:12:00,21285,21285,21275,21275,23
29/07/2010,12:15:00,21270,21280,21270,21275,16
29/07/2010,12:18:00,21280,21280,21275,21275,5
29/07/2010,12:21:00,21275,21280,21275,21280,19
29/07/2010,12:24:00,21280,21285,21265,21275,31
29/07/2010,12:27:00,21275,21275,21270,21270,7
29/07/2010,12:30:00,21275,21280,21270,21275,27
29/07/2010,12:33:00,21275,21275,21270,21275,15
29/07/2010,12:36:00,21275,21280,21275,21280,13
29/07/2010,12:39:00,21275,21280,21275,21275,14
29/07/2010,12:42:00,21275,21275,21275,21275,9
29/07/2010,12:45:00,21275,21300,21275,21290,74
29/07/2010,12:48:00,21290,21290,21270,21270,30
29/07/2010,12:51:00,21265,21270,21265,21265,23
29/07/2010,12:54:00,21265,21270,21265,21270,17
29/07/2010,12:57:00,21265,21270,21265,21270,12
29/07/2010,13:00:00,21265,21280,21260,21280,41
29/07/2010,13:03:00,21280,21280,21270,21270,14
29/07/2010,13:06:00,21275,21275,21265,21270,29
29/07/2010,13:09:00,21270,21270,21265,21270,13
29/07/2010,13:12:00,21265,21270,21260,21270,27
29/07/2010,13:15:00,21265,21275,21260,21275,16
29/07/2010,13:18:00,21275,21280,21270,21280,24
29/07/2010,13:21:00,21280,21285,21255,21265,41
29/07/2010,13:24:00,21265,21280,21265,21280,32
29/07/2010,13:27:00,21280,21280,21270,21275,16
29/07/2010,13:30:00,21270,21280,21270,21280,27
29/07/2010,13:33:00,21275,21275,21275,21275,8
29/07/2010,13:36:00,21270,21290,21270,21290,35
29/07/2010,13:39:00,21285,21295,21285,21285,65
29/07/2010,13:42:00,21285,21290,21275,21280,45
29/07/2010,13:45:00,21290,21295,21285,21285,21
29/07/2010,13:48:00,21285,21285,21280,21280,21
29/07/2010,13:51:00,21280,21295,21280,21285,16
29/07/2010,13:54:00,21285,21285,21265,21275,53
29/07/2010,13:57:00,21265,21270,21265,21270,23
29/07/2010,14:00:00,21270,21290,21270,21275,71
29/07/2010,14:03:00,21275,21290,21275,21285,28
29/07/2010,14:06:00,21285,21320,21285,21305,186
29/07/2010,14:09:00,21305,21325,21300,21315,83
29/07/2010,14:12:00,21320,21320,21305,21310,47
29/07/2010,14:15:00,21310,21325,21310,21320,52
29/07/2010,14:18:00,21320,21325,21310,21315,49
29/07/2010,14:21:00,21320,21320,21305,21305,42
29/07/2010,14:24:00,21310,21310,21300,21305,44
29/07/2010,14:27:00,21305,21310,21295,21305,39
29/07/2010,14:30:00,21305,21400,21300,21320,559
29/07/2010,14:33:00,21320,21320,21295,21305,88
29/07/2010,14:36:00,21305,21335,21295,21335,107
29/07/2010,14:39:00,21325,21335,21320,21330,36
29/07/2010,14:42:00,21325,21340,21315,21330,68
29/07/2010,14:45:00,21325,21345,21320,21340,92
29/07/2010,14:48:00,21340,21355,21340,21350,66
29/07/2010,14:51:00,21350,21365,21345,21360,101
29/07/2010,14:54:00,21355,21375,21355,21375,138
29/07/2010,14:57:00,21370,21395,21365,21395,213
29/07/2010,15:00:00,21390,21395,21385,21385,85
29/07/2010,15:03:00,21390,21390,21370,21370,47
29/07/2010,15:06:00,21370,21375,21360,21365,51
29/07/2010,15:09:00,21365,21365,21350,21355,43
29/07/2010,15:12:00,21355,21355,21350,21355,15
29/07/2010,15:15:00,21355,21375,21355,21375,64
29/07/2010,15:18:00,21375,21375,21365,21370,42
29/07/2010,15:21:00,21370,21370,21365,21365,24
29/07/2010,15:24:00,21365,21375,21365,21370,27
29/07/2010,15:27:00,21365,21375,21365,21375,51
29/07/2010,15:30:00,21375,21400,21375,21380,112
29/07/2010,15:33:00,21380,21385,21365,21385,96
29/07/2010,15:36:00,21390,21450,21385,21425,410
29/07/2010,15:39:00,21425,21435,21410,21410,150
29/07/2010,15:42:00,21415,21425,21410,21410,74
29/07/2010,15:45:00,21410,21420,21400,21405,87
29/07/2010,15:48:00,21410,21420,21405,21415,65
29/07/2010,15:51:00,21410,21410,21385,21390,112
29/07/2010,15:54:00,21395,21410,21395,21395,75
29/07/2010,15:57:00,21395,21400,21385,21400,59
29/07/2010,16:00:00,21400,21400,21365,21375,79
29/07/2010,16:03:00,21380,21385,21350,21355,131
29/07/2010,16:06:00,21350,21365,21350,21360,134
29/07/2010,16:09:00,21360,21385,21360,21370,80
29/07/2010,16:12:00,21380,21390,21375,21375,75
29/07/2010,16:15:00,21375,21380,21365,21380,85
29/07/2010,16:18:00,21375,21385,21360,21360,66
29/07/2010,16:21:00,21360,21365,21335,21360,170
29/07/2010,16:24:00,21355,21355,21315,21330,139
29/07/2010,16:27:00,21330,21335,21305,21310,131
29/07/2010,16:30:00,21310,21310,21255,21280,493
29/07/2010,16:33:00,21280,21295,21275,21295,74
29/07/2010,16:36:00,21295,21305,21270,21295,112
29/07/2010,16:39:00,21295,21295,21200,21215,429
29/07/2010,16:42:00,21210,21240,21205,21235,158
29/07/2010,16:45:00,21235,21245,21225,21240,131
29/07/2010,16:48:00,21245,21280,21240,21275,101
29/07/2010,16:51:00,21275,21280,21255,21270,104
29/07/2010,16:54:00,21265,21275,21260,21270,71
29/07/2010,16:57:00,21270,21290,21270,21275,90
29/07/2010,17:00:00,21270,21270,21245,21250,101
29/07/2010,17:03:00,21245,21265,21225,21230,98
29/07/2010,17:06:00,21230,21230,21200,21230,154
29/07/2010,17:09:00,21230,21230,21195,21225,128
29/07/2010,17:12:00,21225,21230,21205,21220,134
29/07/2010,17:15:00,21220,21220,21190,21195,176
29/07/2010,17:18:00,21195,21200,21140,21150,280
29/07/2010,17:21:00,21150,21170,21150,21170,126
29/07/2010,17:24:00,21170,21175,21140,21140,223
29/07/2010,17:27:00,21135,21140,21095,21110,409
29/07/2010,17:30:00,21100,21110,21075,21095,229
29/07/2010,17:33:00,21100,21120,21095,21115,96
29/07/2010,17:36:00,21115,21120,21090,21090,89
29/07/2010,17:39:00,21100,21100,21075,21090,44
30/07/2010,09:00:00,21080,21080,20935,21015,499
30/07/2010,09:03:00,21020,21085,21010,21065,482
30/07/2010,09:06:00,21065,21135,21060,21130,204
30/07/2010,09:09:00,21130,21155,21100,21145,216
30/07/2010,09:12:00,21150,21155,21090,21105,230
30/07/2010,09:15:00,21110,21110,21100,21100,83
30/07/2010,09:18:00,21105,21105,21090,21105,83
30/07/2010,09:21:00,21110,21125,21100,21100,71
30/07/2010,09:24:00,21100,21105,21065,21070,161
30/07/2010,09:27:00,21070,21075,21045,21045,139
30/07/2010,09:30:00,21045,21045,21000,21035,344
30/07/2010,09:33:00,21040,21045,21000,21025,246
30/07/2010,09:36:00,21020,21035,21010,21015,129
30/07/2010,09:39:00,21015,21045,20995,21000,211
30/07/2010,09:42:00,21000,21015,20960,20980,378
30/07/2010,09:45:00,20985,21005,20955,20990,147
30/07/2010,09:48:00,20985,21005,20985,20995,73
30/07/2010,09:51:00,20995,21010,20990,21005,37
30/07/2010,09:54:00,21010,21085,21010,21075,254
30/07/2010,09:57:00,21075,21105,21075,21085,100
30/07/2010,10:00:00,21080,21100,21075,21075,122
30/07/2010,10:03:00,21070,21070,21045,21060,92
30/07/2010,10:06:00,21055,21055,21025,21035,64
30/07/2010,10:09:00,21035,21045,21005,21015,134
30/07/2010,10:12:00,21010,21020,20975,20985,162
30/07/2010,10:15:00,20990,21005,20985,20990,90
30/07/2010,10:18:00,20995,21005,20990,21000,47
30/07/2010,10:21:00,21005,21020,21005,21020,78
30/07/2010,10:24:00,21020,21025,21015,21015,60
30/07/2010,10:27:00,21010,21010,20990,20995,60
30/07/2010,10:30:00,20995,20995,20970,20970,107
30/07/2010,10:33:00,20975,20995,20940,20950,148
30/07/2010,10:36:00,20955,20955,20880,20905,495
30/07/2010,10:39:00,20900,20935,20895,20930,163
30/07/2010,10:42:00,20935,20945,20920,20945,118
30/07/2010,10:45:00,20950,20970,20935,20955,113
30/07/2010,10:48:00,20955,20985,20955,20965,93
30/07/2010,10:51:00,20970,20990,20970,20985,58
30/07/2010,10:54:00,20985,20990,20955,20955,111
30/07/2010,10:57:00,20955,20970,20935,20935,64
30/07/2010,11:00:00,20935,20965,20925,20955,129
30/07/2010,11:03:00,20960,20970,20945,20960,45
30/07/2010,11:06:00,20960,20965,20925,20945,132
30/07/2010,11:09:00,20945,20945,20935,20940,32
30/07/2010,11:12:00,20940,20945,20935,20940,27
30/07/2010,11:15:00,20945,20945,20920,20940,49
30/07/2010,11:18:00,20940,20945,20915,20925,65
30/07/2010,11:21:00,20925,20935,20910,20920,79
30/07/2010,11:24:00,20915,20925,20915,20925,39
30/07/2010,11:27:00,20925,20955,20925,20940,92
30/07/2010,11:30:00,20940,20970,20940,20955,56
30/07/2010,11:33:00,20960,20980,20960,20980,80
30/07/2010,11:36:00,20975,20975,20965,20975,32
30/07/2010,11:39:00,20975,20975,20965,20970,30
30/07/2010,11:42:00,20970,20970,20960,20965,24
30/07/2010,11:45:00,20970,20980,20965,20975,37
30/07/2010,11:48:00,20975,20975,20950,20955,29
30/07/2010,11:51:00,20960,20960,20945,20945,38
30/07/2010,11:54:00,20945,20955,20940,20955,19
30/07/2010,11:57:00,20950,20950,20915,20925,118
30/07/2010,12:00:00,20930,20935,20920,20925,102
30/07/2010,12:03:00,20930,20950,20930,20945,73
30/07/2010,12:06:00,20950,20960,20940,20950,47
30/07/2010,12:09:00,20950,20980,20945,20980,76
30/07/2010,12:12:00,20970,20980,20955,20965,106
30/07/2010,12:15:00,20970,20980,20970,20975,28
30/07/2010,12:18:00,20980,21010,20980,21000,87
30/07/2010,12:21:00,21005,21005,20970,20975,72
30/07/2010,12:24:00,20975,20995,20975,20985,47
30/07/2010,12:27:00,20980,20995,20965,20995,68
30/07/2010,12:30:00,20995,21010,20995,21000,68
30/07/2010,12:33:00,21005,21005,20995,20995,26
30/07/2010,12:36:00,20995,21000,20985,20985,31
30/07/2010,12:39:00,20990,21000,20985,20995,59
30/07/2010,12:42:00,21000,21005,20990,20990,45
30/07/2010,12:45:00,20990,20995,20990,20990,26
30/07/2010,12:48:00,20995,21060,20995,21045,177
30/07/2010,12:51:00,21045,21050,21035,21040,61
30/07/2010,12:54:00,21045,21045,21025,21030,25
30/07/2010,12:57:00,21030,21040,21015,21035,69
30/07/2010,13:00:00,21035,21040,20995,21005,132
30/07/2010,13:03:00,21000,21000,20970,20980,53
30/07/2010,13:06:00,20980,20985,20965,20975,58
30/07/2010,13:09:00,20975,20975,20960,20975,54
30/07/2010,13:12:00,20975,20980,20965,20970,37
30/07/2010,13:15:00,20975,20985,20975,20985,55
30/07/2010,13:18:00,20985,20985,20960,20970,50
30/07/2010,13:21:00,20980,20985,20975,20980,32
30/07/2010,13:24:00,20980,20985,20970,20970,28
30/07/2010,13:27:00,20980,20985,20965,20980,18
30/07/2010,13:30:00,20985,21035,20980,21030,123
30/07/2010,13:33:00,21030,21030,21010,21010,29
30/07/2010,13:36:00,21010,21010,20985,20985,37
30/07/2010,13:39:00,20990,20990,20965,20970,27
30/07/2010,13:42:00,20965,20970,20965,20970,8
30/07/2010,13:45:00,20975,20990,20975,20980,46
30/07/2010,13:48:00,20985,20990,20980,20980,14
30/07/2010,13:51:00,20985,20990,20985,20990,18
30/07/2010,13:54:00,20990,20995,20990,20995,11
30/07/2010,13:57:00,20995,21005,20995,21005,25
30/07/2010,14:00:00,21005,21010,20980,20985,44
30/07/2010,14:03:00,20985,20985,20980,20980,21
30/07/2010,14:06:00,20980,20985,20975,20980,14
30/07/2010,14:09:00,20975,20990,20975,20985,36
30/07/2010,14:12:00,20985,20985,20980,20980,16
30/07/2010,14:15:00,20980,20995,20980,20995,21
30/07/2010,14:18:00,21000,21010,20980,21000,74
30/07/2010,14:21:00,20995,20995,20985,20990,31
30/07/2010,14:24:00,20990,21000,20990,20995,42
30/07/2010,14:27:00,20995,20995,20975,20980,27
30/07/2010,14:30:00,20975,21015,20890,20950,541
30/07/2010,14:33:00,20945,20980,20940,20950,187
30/07/2010,14:36:00,20960,20990,20950,20965,134
30/07/2010,14:39:00,20960,20960,20830,20835,411
30/07/2010,14:42:00,20835,20890,20825,20865,233
30/07/2010,14:45:00,20860,20890,20855,20870,131
30/07/2010,14:48:00,20870,20885,20865,20875,75
30/07/2010,14:51:00,20875,20880,20800,20800,268
30/07/2010,14:54:00,20800,20865,20775,20855,279
30/07/2010,14:57:00,20845,20850,20830,20840,161
30/07/2010,15:00:00,20840,20855,20820,20845,174
30/07/2010,15:03:00,20850,20865,20845,20860,90
30/07/2010,15:06:00,20860,20905,20860,20885,138
30/07/2010,15:09:00,20880,20880,20860,20865,49
30/07/2010,15:12:00,20865,20875,20860,20865,33
30/07/2010,15:15:00,20860,20865,20845,20860,47
30/07/2010,15:18:00,20855,20855,20830,20840,68
30/07/2010,15:21:00,20840,20845,20820,20830,132
30/07/2010,15:24:00,20835,20845,20825,20830,57
30/07/2010,15:27:00,20830,20860,20825,20850,57
30/07/2010,15:30:00,20850,20880,20845,20880,170
30/07/2010,15:33:00,20885,20900,20855,20860,120
30/07/2010,15:36:00,20855,20875,20830,20835,164
30/07/2010,15:39:00,20835,20835,20800,20830,153
30/07/2010,15:42:00,20835,20935,20835,20920,589
30/07/2010,15:45:00,20925,21005,20915,20925,629
30/07/2010,15:48:00,20930,20930,20890,20905,172
30/07/2010,15:51:00,20905,20930,20905,20915,155
30/07/2010,15:54:00,20910,21005,20900,20980,356
30/07/2010,15:57:00,20980,20995,20975,20990,190
30/07/2010,16:00:00,20990,21055,20975,21045,438
30/07/2010,16:03:00,21040,21105,21040,21105,411
30/07/2010,16:06:00,21105,21130,21090,21090,205
30/07/2010,16:09:00,21095,21095,21070,21090,172
30/07/2010,16:12:00,21090,21105,21080,21095,148
30/07/2010,16:15:00,21095,21105,21070,21075,120
30/07/2010,16:18:00,21065,21065,21040,21055,134
30/07/2010,16:21:00,21050,21065,21050,21050,77
30/07/2010,16:24:00,21045,21055,21020,21045,136
30/07/2010,16:27:00,21050,21060,21040,21060,108
30/07/2010,16:30:00,21055,21115,21050,21110,240
30/07/2010,16:33:00,21115,21130,21100,21120,247
30/07/2010,16:36:00,21125,21125,21100,21115,91
30/07/2010,16:39:00,21115,21165,21115,21165,325
30/07/2010,16:42:00,21165,21190,21160,21180,289
30/07/2010,16:45:00,21180,21240,21180,21200,474
30/07/2010,16:48:00,21200,21215,21190,21200,100
30/07/2010,16:51:00,21200,21200,21145,21145,85
30/07/2010,16:54:00,21140,21145,21115,21135,124
30/07/2010,16:57:00,21140,21150,21120,21140,69
30/07/2010,17:00:00,21140,21145,21125,21140,115
30/07/2010,17:03:00,21145,21190,21145,21175,161
30/07/2010,17:06:00,21175,21185,21165,21180,51
30/07/2010,17:09:00,21185,21185,21150,21160,81
30/07/2010,17:12:00,21160,21170,21135,21145,75
30/07/2010,17:15:00,21145,21150,21125,21135,53
30/07/2010,17:18:00,21130,21130,21110,21115,84
30/07/2010,17:21:00,21115,21120,21100,21105,79
30/07/2010,17:24:00,21105,21105,21045,21050,327
30/07/2010,17:27:00,21050,21060,20990,21015,580
30/07/2010,17:30:00,21005,21050,20990,21000,355
30/07/2010,17:33:00,21000,21020,20985,21010,222
30/07/2010,17:36:00,21000,21000,20960,20970,152
30/07/2010,17:39:00,20980,20980,20950,20965,61
02/08/2010,09:00:00,21110,21150,21080,21130,622
02/08/2010,09:03:00,21130,21135,21110,21125,361
02/08/2010,09:06:00,21125,21140,21095,21115,411
02/08/2010,09:09:00,21115,21125,21105,21110,120
02/08/2010,09:12:00,21105,21105,21030,21060,236
02/08/2010,09:15:00,21060,21095,21060,21075,147
02/08/2010,09:18:00,21070,21090,21040,21085,138
02/08/2010,09:21:00,21090,21105,21080,21080,130
02/08/2010,09:24:00,21085,21110,21085,21110,65
02/08/2010,09:27:00,21115,21140,21115,21135,195
02/08/2010,09:30:00,21140,21150,21125,21135,135
02/08/2010,09:33:00,21135,21150,21120,21145,115
02/08/2010,09:36:00,21140,21165,21140,21145,92
02/08/2010,09:39:00,21140,21155,21140,21155,36
02/08/2010,09:42:00,21155,21180,21155,21175,104
02/08/2010,09:45:00,21175,21175,21150,21160,120
02/08/2010,09:48:00,21170,21190,21150,21190,143
02/08/2010,09:51:00,21190,21225,21180,21185,218
02/08/2010,09:54:00,21185,21205,21185,21190,46
02/08/2010,09:57:00,21195,21215,21190,21200,84
02/08/2010,10:00:00,21215,21255,21200,21210,430
02/08/2010,10:03:00,21210,21225,21205,21220,59
02/08/2010,10:06:00,21220,21220,21205,21210,29
02/08/2010,10:09:00,21215,21245,21215,21230,143
02/08/2010,10:12:00,21230,21240,21230,21235,40
02/08/2010,10:15:00,21240,21270,21235,21240,150
02/08/2010,10:18:00,21240,21275,21240,21275,156
02/08/2010,10:21:00,21270,21270,21245,21250,118
02/08/2010,10:24:00,21250,21260,21240,21255,82
02/08/2010,10:27:00,21255,21300,21255,21290,186
02/08/2010,10:30:00,21290,21300,21270,21270,85
02/08/2010,10:33:00,21275,21290,21265,21275,91
02/08/2010,10:36:00,21275,21285,21260,21280,72
02/08/2010,10:39:00,21280,21285,21265,21285,64
02/08/2010,10:42:00,21285,21290,21275,21280,36
02/08/2010,10:45:00,21280,21300,21275,21295,75
02/08/2010,10:48:00,21295,21325,21295,21325,184
02/08/2010,10:51:00,21325,21330,21310,21325,124
02/08/2010,10:54:00,21325,21325,21295,21295,91
02/08/2010,10:57:00,21295,21295,21270,21270,42
02/08/2010,11:00:00,21275,21305,21275,21305,53
02/08/2010,11:03:00,21305,21310,21290,21290,35
02/08/2010,11:06:00,21290,21300,21280,21295,33
02/08/2010,11:09:00,21290,21295,21285,21290,19
02/08/2010,11:12:00,21290,21290,21270,21270,29
02/08/2010,11:15:00,21275,21285,21275,21275,27
02/08/2010,11:18:00,21270,21270,21260,21260,39
02/08/2010,11:21:00,21265,21280,21265,21270,15
02/08/2010,11:24:00,21280,21285,21275,21285,18
02/08/2010,11:27:00,21285,21290,21285,21290,27
02/08/2010,11:30:00,21285,21290,21280,21290,24
02/08/2010,11:33:00,21290,21290,21280,21280,16
02/08/2010,11:36:00,21285,21290,21285,21290,11
02/08/2010,11:39:00,21290,21305,21290,21305,57
02/08/2010,11:42:00,21300,21310,21295,21300,24
02/08/2010,11:45:00,21300,21300,21280,21290,39
02/08/2010,11:48:00,21290,21290,21280,21285,12
02/08/2010,11:51:00,21285,21290,21285,21285,8
02/08/2010,11:54:00,21280,21285,21275,21280,11
02/08/2010,11:57:00,21285,21295,21285,21290,23
02/08/2010,12:00:00,21290,21300,21285,21295,16
02/08/2010,12:03:00,21295,21305,21295,21305,18
02/08/2010,12:06:00,21300,21305,21295,21300,21
02/08/2010,12:09:00,21295,21300,21285,21300,27
02/08/2010,12:12:00,21295,21295,21290,21290,15
02/08/2010,12:15:00,21295,21300,21285,21290,16
02/08/2010,12:18:00,21290,21290,21260,21260,58
02/08/2010,12:21:00,21260,21270,21260,21270,18
02/08/2010,12:24:00,21275,21285,21270,21285,14
02/08/2010,12:27:00,21280,21280,21275,21280,7
02/08/2010,12:30:00,21275,21275,21270,21275,13
02/08/2010,12:33:00,21280,21285,21270,21270,66
02/08/2010,12:36:00,21270,21280,21265,21265,22
02/08/2010,12:39:00,21270,21270,21270,21270,5
02/08/2010,12:42:00,21270,21275,21270,21275,11
02/08/2010,12:45:00,21275,21280,21275,21275,20
02/08/2010,12:48:00,21280,21280,21280,21280,8
02/08/2010,12:51:00,21280,21285,21280,21285,12
02/08/2010,12:54:00,21280,21280,21275,21275,16
02/08/2010,12:57:00,21280,21280,21275,21275,2
02/08/2010,13:00:00,21280,21290,21275,21275,24
02/08/2010,13:03:00,21280,21285,21280,21285,5
02/08/2010,13:06:00,21285,21295,21275,21295,36
02/08/2010,13:09:00,21290,21290,21280,21280,12
02/08/2010,13:12:00,21280,21285,21280,21280,15
02/08/2010,13:15:00,21280,21290,21275,21285,29
02/08/2010,13:18:00,21285,21285,21275,21280,14
02/08/2010,13:21:00,21280,21280,21265,21265,35
02/08/2010,13:24:00,21270,21280,21270,21280,21
02/08/2010,13:27:00,21275,21280,21275,21280,11
02/08/2010,13:30:00,21275,21280,21270,21280,9
02/08/2010,13:33:00,21285,21290,21275,21275,15
02/08/2010,13:36:00,21280,21285,21270,21280,21
02/08/2010,13:39:00,21285,21305,21285,21290,50
02/08/2010,13:42:00,21295,21300,21290,21290,21
02/08/2010,13:45:00,21290,21290,21285,21285,3
02/08/2010,13:48:00,21290,21300,21290,21290,28
02/08/2010,13:51:00,21290,21300,21290,21290,51
02/08/2010,13:54:00,21285,21290,21280,21285,16
02/08/2010,13:57:00,21285,21290,21285,21290,8
02/08/2010,14:00:00,21285,21295,21285,21290,31
02/08/2010,14:03:00,21290,21300,21290,21295,16
02/08/2010,14:06:00,21295,21305,21290,21295,26
02/08/2010,14:09:00,21295,21305,21295,21305,11
02/08/2010,14:12:00,21300,21300,21295,21300,19
02/08/2010,14:15:00,21300,21305,21300,21300,17
02/08/2010,14:18:00,21300,21300,21285,21295,49
02/08/2010,14:21:00,21295,21305,21295,21300,28
02/08/2010,14:24:00,21305,21315,21300,21310,51
02/08/2010,14:27:00,21320,21320,21300,21310,53
02/08/2010,14:30:00,21315,21320,21305,21315,36
02/08/2010,14:33:00,21320,21320,21305,21315,30
02/08/2010,14:36:00,21315,21320,21305,21320,29
02/08/2010,14:39:00,21320,21335,21310,21330,74
02/08/2010,14:42:00,21330,21350,21320,21345,107
02/08/2010,14:45:00,21345,21350,21325,21325,58
02/08/2010,14:48:00,21330,21345,21330,21330,51
02/08/2010,14:51:00,21335,21345,21330,21335,44
02/08/2010,14:54:00,21340,21345,21325,21325,33
02/08/2010,14:57:00,21325,21335,21320,21330,49
02/08/2010,15:00:00,21335,21340,21325,21325,48
02/08/2010,15:03:00,21335,21360,21325,21345,122
02/08/2010,15:06:00,21350,21365,21345,21355,115
02/08/2010,15:09:00,21360,21370,21355,21360,67
02/08/2010,15:12:00,21360,21375,21355,21375,47
02/08/2010,15:15:00,21375,21390,21365,21380,141
02/08/2010,15:18:00,21380,21415,21380,21410,315
02/08/2010,15:21:00,21415,21425,21410,21425,115
02/08/2010,15:24:00,21420,21425,21410,21420,71
02/08/2010,15:27:00,21420,21420,21400,21405,67
02/08/2010,15:30:00,21410,21420,21390,21395,207
02/08/2010,15:33:00,21395,21405,21375,21375,79
02/08/2010,15:36:00,21375,21400,21370,21395,150
02/08/2010,15:39:00,21390,21405,21380,21390,82
02/08/2010,15:42:00,21390,21395,21365,21390,134
02/08/2010,15:45:00,21390,21395,21385,21390,68
02/08/2010,15:48:00,21390,21410,21390,21405,71
02/08/2010,15:51:00,21405,21405,21375,21390,83
02/08/2010,15:54:00,21395,21395,21385,21395,73
02/08/2010,15:57:00,21395,21405,21380,21400,122
02/08/2010,16:00:00,21395,21515,21375,21475,745
02/08/2010,16:03:00,21475,21510,21460,21500,325
02/08/2010,16:06:00,21495,21520,21480,21515,198
02/08/2010,16:09:00,21510,21520,21475,21510,308
02/08/2010,16:12:00,21515,21570,21510,21545,517
02/08/2010,16:15:00,21550,21565,21535,21550,162
02/08/2010,16:18:00,21555,21575,21545,21555,151
02/08/2010,16:21:00,21560,21575,21555,21560,181
02/08/2010,16:24:00,21560,21580,21560,21570,241
02/08/2010,16:27:00,21570,21595,21560,21590,289
02/08/2010,16:30:00,21585,21600,21570,21570,141
02/08/2010,16:33:00,21580,21620,21575,21615,281
02/08/2010,16:36:00,21615,21630,21600,21615,324
02/08/2010,16:39:00,21615,21615,21585,21595,166
02/08/2010,16:42:00,21595,21605,21590,21595,130
02/08/2010,16:45:00,21600,21615,21595,21600,74
02/08/2010,16:48:00,21600,21600,21570,21575,150
02/08/2010,16:51:00,21575,21585,21575,21585,64
02/08/2010,16:54:00,21585,21595,21565,21570,176
02/08/2010,16:57:00,21570,21575,21555,21565,62
02/08/2010,17:00:00,21560,21570,21540,21545,91
02/08/2010,17:03:00,21545,21580,21540,21570,146
02/08/2010,17:06:00,21565,21565,21545,21565,109
02/08/2010,17:09:00,21560,21560,21540,21550,108
02/08/2010,17:12:00,21555,21555,21530,21540,84
02/08/2010,17:15:00,21550,21550,21530,21530,83
02/08/2010,17:18:00,21530,21570,21530,21565,172
02/08/2010,17:21:00,21565,21585,21560,21575,148
02/08/2010,17:24:00,21570,21570,21540,21550,261
02/08/2010,17:27:00,21555,21555,21535,21555,268
02/08/2010,17:30:00,21555,21560,21525,21555,283
02/08/2010,17:33:00,21555,21565,21540,21560,274
02/08/2010,17:36:00,21565,21575,21560,21565,71
02/08/2010,17:39:00,21565,21570,21560,21570,37
03/08/2010,09:00:00,21600,21600,21530,21545,454
03/08/2010,09:03:00,21540,21550,21530,21540,231
03/08/2010,09:06:00,21545,21545,21510,21540,199
03/08/2010,09:09:00,21535,21565,21530,21560,166
03/08/2010,09:12:00,21560,21590,21560,21575,110
03/08/2010,09:15:00,21575,21585,21570,21580,162
03/08/2010,09:18:00,21575,21575,21550,21565,133
03/08/2010,09:21:00,21565,21570,21550,21550,99
03/08/2010,09:24:00,21545,21560,21535,21545,116
03/08/2010,09:27:00,21545,21565,21540,21565,146
03/08/2010,09:30:00,21560,21565,21550,21550,63
03/08/2010,09:33:00,21550,21550,21500,21515,154
03/08/2010,09:36:00,21515,21530,21510,21520,47
03/08/2010,09:39:00,21520,21525,21510,21520,83
03/08/2010,09:42:00,21525,21530,21515,21525,62
03/08/2010,09:45:00,21520,21535,21515,21520,77
03/08/2010,09:48:00,21525,21530,21520,21520,34
03/08/2010,09:51:00,21515,21515,21505,21515,48
03/08/2010,09:54:00,21510,21540,21510,21540,59
03/08/2010,09:57:00,21540,21580,21535,21580,121
03/08/2010,10:00:00,21580,21610,21570,21585,197
03/08/2010,10:03:00,21580,21620,21580,21620,78
03/08/2010,10:06:00,21620,21620,21600,21610,42
03/08/2010,10:09:00,21615,21635,21615,21630,96
03/08/2010,10:12:00,21630,21645,21625,21635,83
03/08/2010,10:15:00,21630,21635,21625,21625,115
03/08/2010,10:18:00,21620,21630,21600,21610,96
03/08/2010,10:21:00,21610,21610,21585,21585,128
03/08/2010,10:24:00,21585,21590,21565,21570,129
03/08/2010,10:27:00,21575,21590,21570,21580,51
03/08/2010,10:30:00,21575,21590,21575,21585,46
03/08/2010,10:33:00,21585,21590,21570,21575,63
03/08/2010,10:36:00,21570,21580,21555,21555,50
03/08/2010,10:39:00,21560,21565,21555,21565,63
03/08/2010,10:42:00,21565,21595,21565,21590,57
03/08/2010,10:45:00,21590,21595,21580,21580,43
03/08/2010,10:48:00,21585,21590,21585,21590,23
03/08/2010,10:51:00,21585,21590,21585,21590,17
03/08/2010,10:54:00,21590,21595,21580,21580,31
03/08/2010,10:57:00,21585,21590,21585,21585,11
03/08/2010,11:00:00,21585,21585,21560,21570,51
03/08/2010,11:03:00,21565,21570,21550,21565,82
03/08/2010,11:06:00,21565,21570,21555,21555,18
03/08/2010,11:09:00,21555,21555,21545,21550,124
03/08/2010,11:12:00,21550,21560,21550,21560,25
03/08/2010,11:15:00,21560,21565,21550,21555,40
03/08/2010,11:18:00,21555,21560,21555,21555,20
03/08/2010,11:21:00,21555,21560,21550,21550,21
03/08/2010,11:24:00,21555,21555,21550,21550,25
03/08/2010,11:27:00,21550,21555,21550,21550,16
03/08/2010,11:30:00,21550,21575,21545,21570,104
03/08/2010,11:33:00,21570,21575,21570,21575,17
03/08/2010,11:36:00,21570,21585,21570,21570,56
03/08/2010,11:39:00,21565,21570,21555,21560,44
03/08/2010,11:42:00,21555,21555,21535,21545,57
03/08/2010,11:45:00,21555,21555,21540,21545,18
03/08/2010,11:48:00,21555,21560,21550,21555,27
03/08/2010,11:51:00,21550,21560,21545,21545,29
03/08/2010,11:54:00,21545,21575,21545,21570,50
03/08/2010,11:57:00,21570,21590,21565,21585,42
03/08/2010,12:00:00,21585,21620,21580,21600,46
03/08/2010,12:03:00,21610,21610,21600,21600,21
03/08/2010,12:06:00,21605,21605,21605,21605,18
03/08/2010,12:09:00,21610,21615,21605,21605,44
03/08/2010,12:12:00,21605,21615,21605,21610,9
03/08/2010,12:15:00,21615,21625,21600,21600,32
03/08/2010,12:18:00,21600,21605,21600,21600,18
03/08/2010,12:21:00,21600,21610,21600,21605,17
03/08/2010,12:24:00,21605,21610,21600,21600,6
03/08/2010,12:27:00,21605,21605,21600,21605,17
03/08/2010,12:30:00,21605,21610,21600,21600,4
03/08/2010,12:33:00,21600,21600,21575,21580,55
03/08/2010,12:36:00,21585,21590,21580,21590,9
03/08/2010,12:39:00,21590,21605,21590,21595,32
03/08/2010,12:42:00,21600,21600,21595,21595,9
03/08/2010,12:45:00,21595,21600,21595,21600,6
03/08/2010,12:48:00,21590,21590,21590,21590,1
03/08/2010,12:51:00,21590,21600,21585,21595,23
03/08/2010,12:54:00,21600,21605,21585,21585,62
03/08/2010,12:57:00,21585,21595,21570,21570,58
03/08/2010,13:00:00,21565,21580,21560,21570,43
03/08/2010,13:03:00,21575,21580,21575,21575,5
03/08/2010,13:06:00,21575,21575,21565,21575,33
03/08/2010,13:09:00,21580,21580,21560,21565,40
03/08/2010,13:12:00,21570,21570,21565,21565,14
03/08/2010,13:15:00,21565,21575,21565,21575,23
03/08/2010,13:18:00,21570,21570,21550,21570,40
03/08/2010,13:21:00,21565,21580,21565,21570,29
03/08/2010,13:24:00,21565,21565,21525,21540,82
03/08/2010,13:27:00,21540,21555,21540,21545,29
03/08/2010,13:30:00,21545,21555,21545,21555,26
03/08/2010,13:33:00,21550,21565,21530,21565,43
03/08/2010,13:36:00,21570,21570,21560,21565,12
03/08/2010,13:39:00,21560,21560,21550,21550,16
03/08/2010,13:42:00,21550,21550,21550,21550,17
03/08/2010,13:45:00,21555,21560,21545,21550,34
03/08/2010,13:48:00,21550,21555,21545,21550,22
03/08/2010,13:51:00,21545,21550,21540,21550,32
03/08/2010,13:54:00,21545,21555,21545,21555,23
03/08/2010,13:57:00,21555,21565,21545,21565,60
03/08/2010,14:00:00,21560,21560,21555,21555,5
03/08/2010,14:03:00,21565,21590,21565,21585,62
03/08/2010,14:06:00,21580,21585,21575,21580,24
03/08/2010,14:09:00,21585,21585,21580,21585,15
03/08/2010,14:12:00,21585,21585,21575,21575,17
03/08/2010,14:15:00,21575,21575,21565,21570,28
03/08/2010,14:18:00,21565,21565,21550,21555,58
03/08/2010,14:21:00,21555,21560,21545,21545,48
03/08/2010,14:24:00,21550,21550,21545,21550,37
03/08/2010,14:27:00,21550,21550,21540,21540,45
03/08/2010,14:30:00,21540,21550,21505,21530,194
03/08/2010,14:33:00,21530,21545,21525,21540,46
03/08/2010,14:36:00,21535,21555,21535,21555,64
03/08/2010,14:39:00,21550,21555,21535,21555,20
03/08/2010,14:42:00,21555,21560,21555,21560,15
03/08/2010,14:45:00,21560,21560,21545,21550,21
03/08/2010,14:48:00,21545,21555,21545,21555,15
03/08/2010,14:51:00,21550,21560,21550,21555,21
03/08/2010,14:54:00,21560,21560,21550,21555,23
03/08/2010,14:57:00,21555,21560,21550,21555,16
03/08/2010,15:00:00,21555,21560,21550,21555,18
03/08/2010,15:03:00,21555,21555,21545,21555,22
03/08/2010,15:06:00,21555,21555,21545,21550,21
03/08/2010,15:09:00,21545,21545,21535,21545,31
03/08/2010,15:12:00,21540,21550,21535,21550,59
03/08/2010,15:15:00,21550,21550,21545,21550,15
03/08/2010,15:18:00,21550,21555,21545,21545,7
03/08/2010,15:21:00,21545,21550,21540,21550,19
03/08/2010,15:24:00,21555,21555,21545,21545,16
03/08/2010,15:27:00,21545,21550,21545,21545,12
03/08/2010,15:30:00,21550,21555,21540,21545,50
03/08/2010,15:33:00,21545,21575,21540,21545,98
03/08/2010,15:36:00,21540,21575,21540,21575,66
03/08/2010,15:39:00,21575,21585,21570,21575,75
03/08/2010,15:42:00,21570,21575,21555,21570,47
03/08/2010,15:45:00,21565,21565,21540,21555,49
03/08/2010,15:48:00,21560,21570,21545,21550,61
03/08/2010,15:51:00,21550,21560,21540,21555,57
03/08/2010,15:54:00,21545,21545,21520,21545,91
03/08/2010,15:57:00,21545,21560,21540,21540,63
03/08/2010,16:00:00,21540,21540,21400,21400,782
03/08/2010,16:03:00,21405,21410,21320,21365,486
03/08/2010,16:06:00,21360,21425,21355,21420,311
03/08/2010,16:09:00,21415,21425,21380,21380,258
03/08/2010,16:12:00,21370,21380,21350,21360,212
03/08/2010,16:15:00,21365,21400,21360,21380,103
03/08/2010,16:18:00,21390,21440,21390,21440,155
03/08/2010,16:21:00,21435,21435,21420,21430,87
03/08/2010,16:24:00,21430,21455,21415,21450,111
03/08/2010,16:27:00,21450,21475,21440,21450,87
03/08/2010,16:30:00,21445,21455,21430,21455,91
03/08/2010,16:33:00,21455,21475,21455,21470,75
03/08/2010,16:36:00,21465,21465,21435,21455,90
03/08/2010,16:39:00,21460,21465,21450,21460,71
03/08/2010,16:42:00,21460,21505,21460,21500,136
03/08/2010,16:45:00,21500,21530,21490,21520,208
03/08/2010,16:48:00,21515,21515,21505,21510,102
03/08/2010,16:51:00,21515,21515,21475,21480,76
03/08/2010,16:54:00,21480,21490,21480,21480,40
03/08/2010,16:57:00,21485,21495,21480,21495,42
03/08/2010,17:00:00,21500,21500,21485,21495,50
03/08/2010,17:03:00,21490,21505,21490,21505,37
03/08/2010,17:06:00,21505,21515,21490,21495,63
03/08/2010,17:09:00,21495,21510,21495,21500,59
03/08/2010,17:12:00,21505,21510,21490,21505,76
03/08/2010,17:15:00,21510,21515,21500,21505,130
03/08/2010,17:18:00,21510,21520,21490,21520,136
03/08/2010,17:21:00,21510,21535,21510,21525,122
03/08/2010,17:24:00,21525,21530,21500,21515,224
03/08/2010,17:27:00,21515,21520,21505,21510,129
03/08/2010,17:30:00,21510,21530,21500,21510,143
03/08/2010,17:33:00,21505,21520,21500,21520,123
03/08/2010,17:36:00,21520,21550,21515,21545,93
03/08/2010,17:39:00,21550,21565,21545,21560,61
04/08/2010,09:00:00,21455,21480,21425,21425,375
04/08/2010,09:03:00,21425,21450,21415,21435,187
04/08/2010,09:06:00,21430,21455,21425,21450,150
04/08/2010,09:09:00,21450,21490,21450,21485,171
04/08/2010,09:12:00,21480,21480,21410,21415,173
04/08/2010,09:15:00,21415,21425,21400,21410,149
04/08/2010,09:18:00,21415,21430,21385,21390,148
04/08/2010,09:21:00,21390,21415,21385,21390,99
04/08/2010,09:24:00,21395,21395,21360,21365,92
04/08/2010,09:27:00,21360,21380,21360,21365,102
04/08/2010,09:30:00,21365,21365,21300,21315,290
04/08/2010,09:33:00,21320,21335,21300,21315,216
04/08/2010,09:36:00,21315,21355,21310,21350,85
04/08/2010,09:39:00,21350,21375,21340,21365,127
04/08/2010,09:42:00,21365,21365,21335,21350,103
04/08/2010,09:45:00,21355,21355,21270,21270,320
04/08/2010,09:48:00,21270,21300,21265,21290,196
04/08/2010,09:51:00,21290,21290,21255,21265,189
04/08/2010,09:54:00,21265,21265,21230,21230,131
04/08/2010,09:57:00,21235,21260,21230,21250,108
04/08/2010,10:00:00,21250,21250,21220,21250,272
04/08/2010,10:03:00,21245,21245,21220,21235,145
04/08/2010,10:06:00,21240,21255,21235,21250,61
04/08/2010,10:09:00,21250,21250,21205,21205,84
04/08/2010,10:12:00,21210,21240,21210,21235,90
04/08/2010,10:15:00,21235,21245,21230,21245,54
04/08/2010,10:18:00,21245,21245,21230,21240,35
04/08/2010,10:21:00,21240,21250,21240,21240,48
04/08/2010,10:24:00,21240,21245,21235,21245,42
04/08/2010,10:27:00,21245,21250,21230,21240,63
04/08/2010,10:30:00,21230,21235,21210,21215,86
04/08/2010,10:33:00,21210,21210,21185,21205,172
04/08/2010,10:36:00,21205,21205,21145,21180,313
04/08/2010,10:39:00,21175,21190,21165,21185,80
04/08/2010,10:42:00,21185,21205,21180,21185,79
04/08/2010,10:45:00,21185,21195,21175,21180,98
04/08/2010,10:48:00,21175,21180,21165,21170,30
04/08/2010,10:51:00,21170,21185,21150,21155,116
04/08/2010,10:54:00,21155,21170,21115,21130,255
04/08/2010,10:57:00,21125,21135,21115,21130,100
04/08/2010,11:00:00,21130,21150,21110,21145,202
04/08/2010,11:03:00,21145,21150,21125,21140,88
04/08/2010,11:06:00,21140,21170,21140,21160,89
04/08/2010,11:09:00,21165,21165,21145,21160,61
04/08/2010,11:12:00,21160,21170,21155,21170,69
04/08/2010,11:15:00,21175,21175,21165,21165,24
04/08/2010,11:18:00,21165,21170,21155,21160,45
04/08/2010,11:21:00,21165,21165,21150,21160,28
04/08/2010,11:24:00,21155,21155,21135,21140,54
04/08/2010,11:27:00,21140,21150,21140,21150,25
04/08/2010,11:30:00,21150,21160,21145,21150,35
04/08/2010,11:33:00,21150,21150,21110,21125,128
04/08/2010,11:36:00,21120,21135,21120,21135,50
04/08/2010,11:39:00,21135,21140,21120,21130,25
04/08/2010,11:42:00,21130,21150,21120,21145,54
04/08/2010,11:45:00,21145,21165,21140,21165,67
04/08/2010,11:48:00,21170,21190,21165,21185,66
04/08/2010,11:51:00,21185,21205,21180,21205,89
04/08/2010,11:54:00,21200,21220,21195,21210,137
04/08/2010,11:57:00,21210,21225,21210,21210,76
04/08/2010,12:00:00,21215,21235,21210,21230,51
04/08/2010,12:03:00,21235,21235,21215,21215,51
04/08/2010,12:06:00,21215,21215,21200,21205,78
04/08/2010,12:09:00,21205,21210,21205,21210,22
04/08/2010,12:12:00,21210,21225,21210,21225,24
04/08/2010,12:15:00,21230,21230,21210,21225,35
04/08/2010,12:18:00,21220,21230,21220,21225,15
04/08/2010,12:21:00,21230,21235,21230,21235,17
04/08/2010,12:24:00,21230,21270,21230,21265,117
04/08/2010,12:27:00,21265,21280,21260,21260,105
04/08/2010,12:30:00,21265,21275,21260,21265,39
04/08/2010,12:33:00,21265,21270,21260,21270,33
04/08/2010,12:36:00,21270,21275,21265,21270,19
04/08/2010,12:39:00,21275,21280,21265,21280,42
04/08/2010,12:42:00,21285,21295,21275,21275,60
04/08/2010,12:45:00,21285,21290,21275,21275,21
04/08/2010,12:48:00,21275,21285,21270,21270,37
04/08/2010,12:51:00,21270,21270,21250,21250,92
04/08/2010,12:54:00,21255,21265,21255,21260,31
04/08/2010,12:57:00,21255,21270,21255,21270,19
04/08/2010,13:00:00,21270,21295,21270,21285,53
04/08/2010,13:03:00,21285,21295,21280,21285,58
04/08/2010,13:06:00,21285,21285,21280,21280,16
04/08/2010,13:09:00,21280,21305,21280,21300,78
04/08/2010,13:12:00,21300,21345,21300,21345,214
04/08/2010,13:15:00,21345,21380,21345,21370,291
04/08/2010,13:18:00,21370,21375,21355,21365,53
04/08/2010,13:21:00,21370,21380,21370,21370,45
04/08/2010,13:24:00,21380,21390,21370,21385,67
04/08/2010,13:27:00,21390,21390,21360,21375,71
04/08/2010,13:30:00,21370,21380,21360,21365,55
04/08/2010,13:33:00,21360,21375,21340,21370,101
04/08/2010,13:36:00,21365,21370,21365,21370,14
04/08/2010,13:39:00,21375,21375,21365,21365,42
04/08/2010,13:42:00,21360,21365,21350,21350,29
04/08/2010,13:45:00,21350,21355,21345,21355,28
04/08/2010,13:48:00,21355,21355,21355,21355,2
04/08/2010,13:51:00,21355,21355,21345,21345,7
04/08/2010,13:54:00,21345,21350,21335,21350,29
04/08/2010,13:57:00,21345,21355,21345,21350,28
04/08/2010,14:00:00,21350,21350,21325,21330,55
04/08/2010,14:03:00,21330,21340,21325,21335,26
04/08/2010,14:06:00,21340,21345,21335,21345,41
04/08/2010,14:09:00,21350,21350,21325,21330,46
04/08/2010,14:12:00,21330,21335,21315,21315,76
04/08/2010,14:15:00,21330,21425,21330,21400,415
04/08/2010,14:18:00,21405,21440,21405,21430,196
04/08/2010,14:21:00,21435,21445,21430,21430,134
04/08/2010,14:24:00,21435,21465,21425,21450,203
04/08/2010,14:27:00,21455,21470,21450,21460,122
04/08/2010,14:30:00,21455,21510,21445,21505,239
04/08/2010,14:33:00,21510,21525,21480,21490,194
04/08/2010,14:36:00,21490,21500,21480,21480,91
04/08/2010,14:39:00,21480,21505,21480,21490,116
04/08/2010,14:42:00,21490,21505,21480,21490,94
04/08/2010,14:45:00,21495,21500,21485,21485,33
04/08/2010,14:48:00,21485,21490,21480,21480,39
04/08/2010,14:51:00,21480,21485,21475,21475,17
04/08/2010,14:54:00,21470,21470,21460,21460,60
04/08/2010,14:57:00,21465,21465,21435,21455,108
04/08/2010,15:00:00,21445,21455,21445,21455,53
04/08/2010,15:03:00,21455,21460,21445,21450,28
04/08/2010,15:06:00,21450,21470,21450,21470,71
04/08/2010,15:09:00,21465,21480,21465,21480,79
04/08/2010,15:12:00,21480,21480,21460,21460,42
04/08/2010,15:15:00,21460,21465,21460,21460,19
04/08/2010,15:18:00,21465,21475,21460,21460,36
04/08/2010,15:21:00,21460,21460,21450,21455,65
04/08/2010,15:24:00,21455,21460,21455,21460,17
04/08/2010,15:27:00,21465,21465,21455,21455,12
04/08/2010,15:30:00,21455,21470,21445,21470,95
04/08/2010,15:33:00,21470,21485,21450,21455,117
04/08/2010,15:36:00,21455,21485,21435,21475,121
04/08/2010,15:39:00,21480,21485,21465,21465,85
04/08/2010,15:42:00,21465,21505,21460,21490,186
04/08/2010,15:45:00,21495,21530,21490,21505,217
04/08/2010,15:48:00,21510,21520,21495,21510,100
04/08/2010,15:51:00,21505,21515,21500,21505,58
04/08/2010,15:54:00,21505,21520,21500,21510,125
04/08/2010,15:57:00,21510,21530,21505,21530,87
04/08/2010,16:00:00,21535,21700,21535,21615,794
04/08/2010,16:03:00,21610,21620,21600,21600,202
04/08/2010,16:06:00,21600,21605,21550,21555,157
04/08/2010,16:09:00,21560,21570,21535,21550,205
04/08/2010,16:12:00,21545,21565,21520,21565,146
04/08/2010,16:15:00,21565,21580,21500,21515,324
04/08/2010,16:18:00,21515,21520,21420,21445,449
04/08/2010,16:21:00,21440,21480,21440,21470,132
04/08/2010,16:24:00,21470,21485,21460,21485,74
04/08/2010,16:27:00,21490,21505,21490,21490,75
04/08/2010,16:30:00,21495,21530,21480,21485,118
04/08/2010,16:33:00,21480,21485,21450,21450,147
04/08/2010,16:36:00,21450,21460,21415,21440,168
04/08/2010,16:39:00,21440,21455,21430,21455,111
04/08/2010,16:42:00,21455,21465,21425,21455,105
04/08/2010,16:45:00,21455,21485,21455,21475,129
04/08/2010,16:48:00,21475,21475,21430,21440,78
04/08/2010,16:51:00,21440,21460,21435,21440,79
04/08/2010,16:54:00,21440,21450,21435,21440,55
04/08/2010,16:57:00,21455,21455,21435,21440,61
04/08/2010,17:00:00,21440,21455,21435,21435,124
04/08/2010,17:03:00,21440,21460,21440,21460,49
04/08/2010,17:06:00,21460,21485,21460,21470,102
04/08/2010,17:09:00,21465,21480,21465,21470,49
04/08/2010,17:12:00,21475,21480,21455,21455,57
04/08/2010,17:15:00,21460,21470,21455,21460,53
04/08/2010,17:18:00,21460,21470,21450,21460,88
04/08/2010,17:21:00,21460,21470,21455,21470,65
04/08/2010,17:24:00,21465,21480,21460,21465,103
04/08/2010,17:27:00,21475,21495,21465,21495,112
04/08/2010,17:30:00,21485,21485,21455,21460,84
04/08/2010,17:33:00,21465,21475,21440,21465,68
04/08/2010,17:36:00,21460,21475,21455,21470,80
04/08/2010,17:39:00,21465,21480,21465,21475,21