DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/07/2010,11:15:00,20940,20940,20935,20940,6
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
05/08/2010,09:00:00,21495,21520,21485,21495,284
05/08/2010,09:03:00,21495,21525,21475,21485,232
05/08/2010,09:06:00,21485,21500,21480,21500,113
05/08/2010,09:09:00,21500,21500,21435,21455,284
05/08/2010,09:12:00,21455,21455,21395,21400,238
05/08/2010,09:15:00,21400,21415,21385,21415,98
05/08/2010,09:18:00,21415,21420,21405,21420,96
05/08/2010,09:21:00,21410,21415,21350,21365,137
05/08/2010,09:24:00,21360,21385,21360,21385,83
05/08/2010,09:27:00,21390,21400,21345,21360,139
05/08/2010,09:30:00,21355,21375,21350,21370,90
05/08/2010,09:33:00,21375,21415,21370,21415,128
05/08/2010,09:36:00,21410,21415,21400,21405,46
05/08/2010,09:39:00,21400,21405,21395,21405,44
05/08/2010,09:42:00,21405,21445,21405,21425,106
05/08/2010,09:45:00,21425,21440,21415,21435,55
05/08/2010,09:48:00,21440,21445,21435,21440,69
05/08/2010,09:51:00,21445,21450,21430,21440,52
05/08/2010,09:54:00,21440,21450,21435,21435,46
05/08/2010,09:57:00,21435,21435,21420,21430,49
05/08/2010,10:00:00,21430,21430,21405,21410,72
05/08/2010,10:03:00,21410,21410,21390,21400,58
05/08/2010,10:06:00,21395,21400,21395,21400,27
05/08/2010,10:09:00,21405,21415,21375,21380,53
05/08/2010,10:12:00,21385,21400,21385,21400,45
05/08/2010,10:15:00,21400,21405,21390,21395,26
05/08/2010,10:18:00,21395,21400,21395,21400,10
05/08/2010,10:21:00,21400,21400,21390,21395,14
05/08/2010,10:24:00,21390,21395,21390,21395,15
05/08/2010,10:27:00,21395,21405,21395,21400,26
05/08/2010,10:30:00,21400,21410,21400,21410,22
05/08/2010,10:33:00,21410,21480,21410,21480,205
05/08/2010,10:36:00,21480,21505,21480,21505,172
05/08/2010,10:39:00,21505,21530,21500,21525,145
05/08/2010,10:42:00,21525,21540,21515,21530,104
05/08/2010,10:45:00,21530,21530,21510,21515,50
05/08/2010,10:48:00,21515,21540,21515,21535,79
05/08/2010,10:51:00,21535,21535,21520,21525,62
05/08/2010,10:54:00,21525,21525,21510,21510,43
05/08/2010,10:57:00,21510,21510,21485,21485,71
05/08/2010,11:00:00,21485,21515,21485,21510,60
05/08/2010,11:03:00,21510,21515,21500,21505,40
05/08/2010,11:06:00,21510,21510,21495,21500,22
05/08/2010,11:09:00,21500,21505,21495,21505,19
05/08/2010,11:12:00,21505,21530,21505,21530,113
05/08/2010,11:15:00,21525,21535,21520,21530,61
05/08/2010,11:18:00,21525,21530,21525,21525,18
05/08/2010,11:21:00,21525,21530,21520,21530,17
05/08/2010,11:24:00,21525,21530,21525,21530,18
05/08/2010,11:27:00,21535,21570,21535,21555,146
05/08/2010,11:30:00,21555,21570,21555,21555,55
05/08/2010,11:33:00,21555,21555,21545,21550,15
05/08/2010,11:36:00,21545,21550,21545,21545,12
05/08/2010,11:39:00,21550,21555,21540,21545,31
05/08/2010,11:42:00,21550,21560,21535,21550,29
05/08/2010,11:45:00,21560,21560,21540,21545,27
05/08/2010,11:48:00,21545,21545,21540,21540,12
05/08/2010,11:51:00,21545,21545,21535,21540,17
05/08/2010,11:54:00,21540,21550,21535,21540,29
05/08/2010,11:57:00,21540,21540,21530,21540,26
05/08/2010,12:00:00,21545,21545,21535,21540,27
05/08/2010,12:03:00,21540,21550,21540,21545,45
05/08/2010,12:06:00,21545,21565,21540,21545,54
05/08/2010,12:09:00,21545,21555,21545,21550,20
05/08/2010,12:12:00,21550,21575,21550,21575,45
05/08/2010,12:15:00,21575,21590,21565,21580,81
05/08/2010,12:18:00,21585,21585,21580,21580,18
05/08/2010,12:21:00,21575,21575,21570,21570,18
05/08/2010,12:24:00,21570,21570,21565,21565,14
05/08/2010,12:27:00,21565,21590,21565,21590,58
05/08/2010,12:30:00,21585,21585,21580,21585,20
05/08/2010,12:33:00,21580,21595,21580,21595,36
05/08/2010,12:36:00,21585,21590,21580,21585,37
05/08/2010,12:39:00,21585,21585,21575,21575,17
05/08/2010,12:42:00,21580,21590,21570,21570,35
05/08/2010,12:45:00,21570,21580,21570,21580,24
05/08/2010,12:48:00,21575,21575,21565,21565,15
05/08/2010,12:51:00,21565,21575,21565,21575,25
05/08/2010,12:54:00,21580,21580,21570,21570,23
05/08/2010,12:57:00,21570,21570,21565,21565,26
05/08/2010,13:00:00,21560,21570,21560,21560,27
05/08/2010,13:03:00,21555,21560,21545,21550,41
05/08/2010,13:06:00,21550,21550,21545,21545,25
05/08/2010,13:09:00,21545,21555,21545,21545,29
05/08/2010,13:12:00,21545,21550,21545,21545,15
05/08/2010,13:15:00,21545,21550,21545,21550,8
05/08/2010,13:18:00,21550,21550,21545,21545,10
05/08/2010,13:21:00,21550,21550,21545,21550,15
05/08/2010,13:24:00,21545,21550,21545,21550,16
05/08/2010,13:27:00,21540,21540,21535,21540,41
05/08/2010,13:30:00,21545,21550,21520,21520,38
05/08/2010,13:33:00,21525,21525,21515,21525,40
05/08/2010,13:36:00,21515,21520,21515,21520,22
05/08/2010,13:39:00,21525,21530,21515,21530,15
05/08/2010,13:42:00,21530,21535,21530,21530,10
05/08/2010,13:45:00,21530,21535,21530,21535,8
05/08/2010,13:48:00,21535,21535,21520,21520,22
05/08/2010,13:51:00,21520,21530,21515,21515,19
05/08/2010,13:54:00,21515,21515,21480,21485,142
05/08/2010,13:57:00,21490,21490,21475,21480,57
05/08/2010,14:00:00,21475,21495,21470,21495,72
05/08/2010,14:03:00,21495,21495,21490,21495,33
05/08/2010,14:06:00,21495,21505,21495,21505,23
05/08/2010,14:09:00,21510,21510,21505,21505,21
05/08/2010,14:12:00,21505,21505,21495,21495,15
05/08/2010,14:15:00,21500,21505,21500,21500,12
05/08/2010,14:18:00,21500,21500,21500,21500,10
05/08/2010,14:21:00,21500,21500,21470,21475,50
05/08/2010,14:24:00,21480,21485,21480,21485,8
05/08/2010,14:27:00,21485,21505,21485,21495,28
05/08/2010,14:30:00,21505,21505,21395,21420,429
05/08/2010,14:33:00,21420,21430,21400,21415,141
05/08/2010,14:36:00,21410,21410,21380,21395,217
05/08/2010,14:39:00,21395,21435,21395,21420,123
05/08/2010,14:42:00,21420,21440,21415,21440,82
05/08/2010,14:45:00,21440,21450,21425,21425,102
05/08/2010,14:48:00,21435,21445,21435,21440,36
05/08/2010,14:51:00,21440,21445,21440,21445,12
05/08/2010,14:54:00,21440,21450,21440,21450,23
05/08/2010,14:57:00,21445,21455,21440,21445,47
05/08/2010,15:00:00,21445,21445,21430,21430,25
05/08/2010,15:03:00,21430,21435,21405,21410,101
05/08/2010,15:06:00,21410,21435,21410,21430,58
05/08/2010,15:09:00,21430,21430,21410,21410,26
05/08/2010,15:12:00,21410,21410,21370,21395,133
05/08/2010,15:15:00,21400,21410,21390,21405,57
05/08/2010,15:18:00,21410,21410,21400,21405,45
05/08/2010,15:21:00,21400,21410,21380,21405,49
05/08/2010,15:24:00,21410,21425,21410,21410,47
05/08/2010,15:27:00,21405,21410,21395,21400,317
05/08/2010,15:30:00,21400,21420,21390,21400,78
05/08/2010,15:33:00,21400,21400,21325,21330,215
05/08/2010,15:36:00,21330,21400,21330,21390,156
05/08/2010,15:39:00,21395,21405,21395,21400,96
05/08/2010,15:42:00,21400,21405,21370,21385,103
05/08/2010,15:45:00,21380,21430,21380,21425,99
05/08/2010,15:48:00,21430,21455,21430,21440,107
05/08/2010,15:51:00,21450,21450,21435,21450,47
05/08/2010,15:54:00,21450,21455,21435,21440,49
05/08/2010,15:57:00,21435,21435,21390,21395,125
05/08/2010,16:00:00,21390,21390,21355,21365,207
05/08/2010,16:03:00,21365,21400,21365,21385,126
05/08/2010,16:06:00,21390,21400,21365,21370,82
05/08/2010,16:09:00,21370,21375,21365,21370,43
05/08/2010,16:12:00,21370,21415,21370,21405,129
05/08/2010,16:15:00,21405,21410,21380,21380,64
05/08/2010,16:18:00,21375,21385,21370,21385,55
05/08/2010,16:21:00,21385,21390,21380,21385,68
05/08/2010,16:24:00,21385,21405,21375,21400,108
05/08/2010,16:27:00,21395,21395,21390,21395,30
05/08/2010,16:30:00,21400,21420,21380,21385,122
05/08/2010,16:33:00,21390,21400,21375,21375,45
05/08/2010,16:36:00,21370,21375,21360,21375,69
05/08/2010,16:39:00,21375,21380,21360,21365,56
05/08/2010,16:42:00,21360,21370,21355,21355,121
05/08/2010,16:45:00,21355,21355,21335,21340,93
05/08/2010,16:48:00,21335,21360,21335,21350,86
05/08/2010,16:51:00,21345,21350,21340,21340,40
05/08/2010,16:54:00,21340,21340,21320,21320,105
05/08/2010,16:57:00,21320,21320,21280,21300,197
05/08/2010,17:00:00,21295,21295,21255,21285,378
05/08/2010,17:03:00,21280,21285,21240,21245,154
05/08/2010,17:06:00,21240,21265,21230,21265,137
05/08/2010,17:09:00,21270,21285,21260,21265,111
05/08/2010,17:12:00,21265,21305,21265,21305,83
05/08/2010,17:15:00,21305,21320,21295,21310,58
05/08/2010,17:18:00,21305,21315,21295,21310,65
05/08/2010,17:21:00,21305,21315,21300,21315,95
05/08/2010,17:24:00,21310,21315,21305,21310,108
05/08/2010,17:27:00,21310,21320,21300,21320,119
05/08/2010,17:30:00,21320,21345,21315,21345,149
05/08/2010,17:33:00,21345,21345,21300,21300,83
05/08/2010,17:36:00,21300,21330,21280,21330,115
05/08/2010,17:39:00,21330,21350,21325,21335,38
06/08/2010,09:00:00,21415,21465,21410,21415,365
06/08/2010,09:03:00,21420,21450,21415,21440,214
06/08/2010,09:06:00,21440,21440,21390,21420,207
06/08/2010,09:09:00,21425,21445,21425,21435,115
06/08/2010,09:12:00,21440,21470,21430,21470,165
06/08/2010,09:15:00,21470,21485,21460,21470,229
06/08/2010,09:18:00,21475,21505,21470,21490,166
06/08/2010,09:21:00,21480,21535,21480,21520,162
06/08/2010,09:24:00,21515,21555,21515,21545,175
06/08/2010,09:27:00,21545,21555,21520,21530,211
06/08/2010,09:30:00,21530,21555,21530,21545,193
06/08/2010,09:33:00,21545,21555,21530,21535,108
06/08/2010,09:36:00,21540,21540,21500,21505,108
06/08/2010,09:39:00,21505,21515,21490,21495,96
06/08/2010,09:42:00,21500,21510,21495,21505,44
06/08/2010,09:45:00,21505,21510,21495,21500,46
06/08/2010,09:48:00,21490,21490,21480,21480,47
06/08/2010,09:51:00,21485,21485,21475,21475,44
06/08/2010,09:54:00,21475,21485,21470,21485,42
06/08/2010,09:57:00,21485,21490,21470,21490,51
06/08/2010,10:00:00,21490,21505,21485,21490,128
06/08/2010,10:03:00,21485,21490,21475,21485,42
06/08/2010,10:06:00,21475,21485,21470,21475,58
06/08/2010,10:09:00,21480,21495,21475,21490,38
06/08/2010,10:12:00,21495,21515,21495,21510,69
06/08/2010,10:15:00,21515,21525,21500,21505,105
06/08/2010,10:18:00,21505,21505,21480,21490,167
06/08/2010,10:21:00,21485,21505,21485,21485,78
06/08/2010,10:24:00,21485,21485,21440,21445,176
06/08/2010,10:27:00,21445,21470,21445,21465,98
06/08/2010,10:30:00,21460,21475,21460,21475,21
06/08/2010,10:33:00,21475,21480,21465,21470,42
06/08/2010,10:36:00,21470,21475,21470,21470,7
06/08/2010,10:39:00,21470,21470,21455,21465,38
06/08/2010,10:42:00,21470,21475,21470,21475,11
06/08/2010,10:45:00,21475,21490,21475,21490,23
06/08/2010,10:48:00,21490,21490,21480,21485,25
06/08/2010,10:51:00,21485,21485,21480,21480,10
06/08/2010,10:54:00,21480,21485,21480,21480,15
06/08/2010,10:57:00,21480,21495,21480,21495,38
06/08/2010,11:00:00,21495,21510,21485,21490,146
06/08/2010,11:03:00,21485,21490,21480,21480,24
06/08/2010,11:06:00,21485,21485,21465,21470,54
06/08/2010,11:09:00,21470,21470,21440,21455,108
06/08/2010,11:12:00,21455,21455,21440,21440,51
06/08/2010,11:15:00,21440,21440,21420,21430,130
06/08/2010,11:18:00,21435,21440,21430,21430,49
06/08/2010,11:21:00,21430,21435,21420,21425,28
06/08/2010,11:24:00,21430,21435,21425,21425,18
06/08/2010,11:27:00,21425,21435,21425,21435,30
06/08/2010,11:30:00,21435,21435,21425,21425,31
06/08/2010,11:33:00,21425,21435,21425,21430,18
06/08/2010,11:36:00,21430,21450,21430,21445,30
06/08/2010,11:39:00,21440,21470,21440,21465,41
06/08/2010,11:42:00,21470,21470,21460,21460,33
06/08/2010,11:45:00,21460,21470,21460,21465,27
06/08/2010,11:48:00,21470,21470,21460,21465,9
06/08/2010,11:51:00,21465,21465,21450,21460,16
06/08/2010,11:54:00,21460,21460,21450,21455,16
06/08/2010,11:57:00,21460,21465,21455,21465,15
06/08/2010,12:00:00,21455,21455,21425,21440,63
06/08/2010,12:03:00,21440,21450,21440,21440,34
06/08/2010,12:06:00,21445,21445,21445,21445,6
06/08/2010,12:09:00,21445,21445,21435,21435,19
06/08/2010,12:12:00,21435,21435,21420,21430,47
06/08/2010,12:15:00,21430,21440,21430,21440,8
06/08/2010,12:18:00,21445,21445,21440,21445,9
06/08/2010,12:21:00,21440,21450,21435,21450,26
06/08/2010,12:24:00,21450,21460,21450,21455,39
06/08/2010,12:27:00,21460,21475,21460,21460,51
06/08/2010,12:30:00,21460,21465,21445,21450,39
06/08/2010,12:33:00,21455,21465,21455,21460,11
06/08/2010,12:36:00,21460,21475,21460,21475,20
06/08/2010,12:39:00,21465,21470,21460,21470,17
06/08/2010,12:42:00,21465,21470,21460,21465,11
06/08/2010,12:45:00,21465,21465,21455,21460,20
06/08/2010,12:48:00,21460,21460,21460,21460,4
06/08/2010,12:51:00,21460,21460,21460,21460,5
06/08/2010,12:54:00,21460,21475,21460,21470,17
06/08/2010,12:57:00,21475,21475,21465,21475,8
06/08/2010,13:00:00,21470,21470,21450,21460,56
06/08/2010,13:03:00,21460,21470,21460,21465,27
06/08/2010,13:06:00,21470,21475,21470,21475,8
06/08/2010,13:09:00,21470,21480,21470,21475,24
06/08/2010,13:12:00,21475,21490,21475,21490,37
06/08/2010,13:15:00,21485,21485,21480,21485,9
06/08/2010,13:18:00,21480,21490,21480,21480,11
06/08/2010,13:21:00,21480,21495,21475,21490,12
06/08/2010,13:24:00,21490,21495,21485,21490,36
06/08/2010,13:27:00,21480,21495,21480,21495,25
06/08/2010,13:30:00,21495,21505,21485,21495,62
06/08/2010,13:33:00,21495,21520,21495,21510,95
06/08/2010,13:36:00,21510,21510,21500,21500,54
06/08/2010,13:39:00,21500,21500,21490,21490,21
06/08/2010,13:42:00,21490,21490,21480,21480,29
06/08/2010,13:45:00,21485,21495,21480,21485,36
06/08/2010,13:48:00,21490,21500,21485,21495,21
06/08/2010,13:51:00,21495,21510,21495,21510,21
06/08/2010,13:54:00,21505,21510,21500,21505,28
06/08/2010,13:57:00,21510,21510,21505,21510,9
06/08/2010,14:00:00,21510,21515,21505,21505,19
06/08/2010,14:03:00,21510,21510,21495,21495,17
06/08/2010,14:06:00,21500,21510,21495,21510,22
06/08/2010,14:09:00,21495,21495,21490,21490,15
06/08/2010,14:12:00,21490,21490,21480,21480,18
06/08/2010,14:15:00,21480,21485,21470,21475,63
06/08/2010,14:18:00,21475,21485,21465,21480,57
06/08/2010,14:21:00,21480,21485,21475,21480,28
06/08/2010,14:24:00,21475,21485,21470,21485,17
06/08/2010,14:27:00,21485,21510,21425,21500,124
06/08/2010,14:30:00,21465,21465,21265,21325,715
06/08/2010,14:33:00,21320,21370,21225,21230,486
06/08/2010,14:36:00,21225,21240,21090,21160,920
06/08/2010,14:39:00,21160,21200,21155,21175,322
06/08/2010,14:42:00,21170,21215,21155,21200,297
06/08/2010,14:45:00,21205,21225,21165,21190,374
06/08/2010,14:48:00,21200,21260,21195,21250,325
06/08/2010,14:51:00,21255,21265,21235,21245,125
06/08/2010,14:54:00,21250,21255,21220,21240,95
06/08/2010,14:57:00,21220,21225,21170,21170,188
06/08/2010,15:00:00,21170,21180,21115,21135,432
06/08/2010,15:03:00,21130,21175,21120,21165,126
06/08/2010,15:06:00,21170,21190,21120,21125,188
06/08/2010,15:09:00,21135,21155,21125,21155,87
06/08/2010,15:12:00,21155,21165,21135,21150,50
06/08/2010,15:15:00,21150,21175,21145,21155,54
06/08/2010,15:18:00,21160,21170,21160,21165,37
06/08/2010,15:21:00,21160,21160,21130,21130,78
06/08/2010,15:24:00,21130,21135,21110,21130,102
06/08/2010,15:27:00,21125,21135,21115,21120,38
06/08/2010,15:30:00,21120,21145,21115,21125,105
06/08/2010,15:33:00,21130,21205,21130,21190,178
06/08/2010,15:36:00,21195,21215,21190,21190,170
06/08/2010,15:39:00,21190,21260,21190,21225,235
06/08/2010,15:42:00,21225,21245,21210,21235,72
06/08/2010,15:45:00,21240,21275,21230,21275,130
06/08/2010,15:48:00,21270,21285,21245,21260,126
06/08/2010,15:51:00,21260,21280,21230,21235,132
06/08/2010,15:54:00,21230,21245,21225,21240,60
06/08/2010,15:57:00,21245,21270,21245,21255,102
06/08/2010,16:00:00,21260,21275,21225,21250,198
06/08/2010,16:03:00,21250,21255,21215,21240,101
06/08/2010,16:06:00,21240,21240,21195,21195,90
06/08/2010,16:09:00,21195,21210,21190,21200,133
06/08/2010,16:12:00,21205,21225,21205,21225,57
06/08/2010,16:15:00,21225,21275,21225,21235,158
06/08/2010,16:18:00,21235,21240,21200,21205,85
06/08/2010,16:21:00,21200,21205,21170,21175,125
06/08/2010,16:24:00,21175,21180,21145,21165,180
06/08/2010,16:27:00,21170,21180,21155,21170,186
06/08/2010,16:30:00,21170,21170,21140,21165,111
06/08/2010,16:33:00,21170,21175,21145,21155,88
06/08/2010,16:36:00,21155,21160,21110,21120,159
06/08/2010,16:39:00,21120,21125,21055,21080,345
06/08/2010,16:42:00,21075,21095,21050,21070,231
06/08/2010,16:45:00,21060,21060,21010,21025,374
06/08/2010,16:48:00,21020,21030,21005,21025,198
06/08/2010,16:51:00,21020,21065,21000,21065,148
06/08/2010,16:54:00,21065,21075,21050,21070,156
06/08/2010,16:57:00,21070,21070,20990,21015,237
06/08/2010,17:00:00,21010,21025,20985,21000,159
06/08/2010,17:03:00,21005,21030,20980,20995,237
06/08/2010,17:06:00,20995,21020,20990,21020,119
06/08/2010,17:09:00,21015,21060,21010,21055,175
06/08/2010,17:12:00,21055,21075,21050,21065,135
06/08/2010,17:15:00,21075,21125,21070,21105,187
06/08/2010,17:18:00,21110,21115,21070,21080,182
06/08/2010,17:21:00,21080,21110,21075,21100,95
06/08/2010,17:24:00,21090,21100,21070,21085,141
06/08/2010,17:27:00,21075,21110,21055,21095,324
06/08/2010,17:30:00,21100,21120,21100,21100,146
06/08/2010,17:33:00,21100,21130,21085,21125,148
06/08/2010,17:36:00,21130,21150,21130,21150,69
06/08/2010,17:39:00,21145,21160,21135,21135,55