DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/07/2010,12:30:00,20570,20570,20560,20560,22
26/07/2010,12:35:00,20560,20575,20555,20565,44
26/07/2010,12:40:00,20560,20590,20550,20575,74
26/07/2010,12:45:00,20570,20580,20555,20575,41
26/07/2010,12:50:00,20575,20595,20570,20590,64
26/07/2010,12:55:00,20595,20610,20590,20595,48
26/07/2010,13:00:00,20600,20605,20585,20595,50
26/07/2010,13:05:00,20600,20600,20575,20575,42
26/07/2010,13:10:00,20570,20605,20570,20600,65
26/07/2010,13:15:00,20595,20595,20570,20570,54
26/07/2010,13:20:00,20575,20585,20565,20575,55
26/07/2010,13:25:00,20575,20580,20565,20570,43
26/07/2010,13:30:00,20575,20580,20555,20565,51
26/07/2010,13:35:00,20560,20575,20555,20570,67
26/07/2010,13:40:00,20570,20600,20570,20590,63
26/07/2010,13:45:00,20590,20595,20575,20590,30
26/07/2010,13:50:00,20590,20595,20575,20585,28
26/07/2010,13:55:00,20580,20590,20580,20585,15
26/07/2010,14:00:00,20585,20590,20555,20560,71
26/07/2010,14:05:00,20555,20555,20530,20545,85
26/07/2010,14:10:00,20540,20565,20540,20545,43
26/07/2010,14:15:00,20540,20545,20525,20545,66
26/07/2010,14:20:00,20550,20550,20525,20545,61
26/07/2010,14:25:00,20550,20555,20540,20545,41
26/07/2010,14:30:00,20550,20575,20545,20565,48
26/07/2010,14:35:00,20565,20575,20560,20560,18
26/07/2010,14:40:00,20565,20565,20550,20565,37
26/07/2010,14:45:00,20565,20570,20555,20560,34
26/07/2010,14:50:00,20560,20595,20560,20590,52
26/07/2010,14:55:00,20590,20595,20585,20590,41
26/07/2010,15:00:00,20590,20650,20590,20635,208
26/07/2010,15:05:00,20630,20695,20630,20675,316
26/07/2010,15:10:00,20675,20690,20660,20660,145
26/07/2010,15:15:00,20660,20680,20655,20675,138
26/07/2010,15:20:00,20675,20680,20670,20680,72
26/07/2010,15:25:00,20680,20685,20670,20670,78
26/07/2010,15:30:00,20675,20745,20645,20660,611
26/07/2010,15:35:00,20660,20685,20635,20660,209
26/07/2010,15:40:00,20650,20675,20615,20665,201
26/07/2010,15:45:00,20670,20685,20645,20660,125
26/07/2010,15:50:00,20665,20680,20635,20680,157
26/07/2010,15:55:00,20680,20710,20670,20700,129
26/07/2010,16:00:00,20705,20780,20695,20750,465
26/07/2010,16:05:00,20750,20810,20750,20810,391
26/07/2010,16:10:00,20810,20850,20810,20835,476
26/07/2010,16:15:00,20835,20845,20795,20795,201
26/07/2010,16:20:00,20795,20800,20760,20800,239
26/07/2010,16:25:00,20795,20800,20770,20785,495
26/07/2010,16:30:00,20785,20800,20720,20760,290
26/07/2010,16:35:00,20765,20800,20765,20800,197
26/07/2010,16:40:00,20800,20800,20775,20785,121
26/07/2010,16:45:00,20785,20810,20770,20810,170
26/07/2010,16:50:00,20810,20810,20775,20800,97
26/07/2010,16:55:00,20800,20810,20795,20805,134
26/07/2010,17:00:00,20815,20825,20805,20810,99
26/07/2010,17:05:00,20815,20825,20800,20815,95
26/07/2010,17:10:00,20815,20825,20805,20815,117
26/07/2010,17:15:00,20810,20845,20810,20830,221
26/07/2010,17:20:00,20830,20840,20820,20825,292
26/07/2010,17:25:00,20820,20845,20795,20825,524
26/07/2010,17:30:00,20825,20850,20800,20845,254
26/07/2010,17:35:00,20840,20850,20815,20845,125
27/07/2010,09:00:00,20920,20945,20880,20935,370
27/07/2010,09:05:00,20930,20970,20930,20955,345
27/07/2010,09:10:00,20960,20995,20960,20990,353
27/07/2010,09:15:00,20995,20995,20955,20960,340
27/07/2010,09:20:00,20960,20975,20950,20960,204
27/07/2010,09:25:00,20955,21040,20955,21020,405
27/07/2010,09:30:00,21020,21050,21015,21030,302
27/07/2010,09:35:00,21030,21050,21010,21050,171
27/07/2010,09:40:00,21050,21060,21035,21050,158
27/07/2010,09:45:00,21050,21060,21020,21030,189
27/07/2010,09:50:00,21035,21045,21015,21030,120
27/07/2010,09:55:00,21030,21030,21005,21020,149
27/07/2010,10:00:00,21015,21110,21005,21105,375
27/07/2010,10:05:00,21110,21150,21100,21145,341
27/07/2010,10:10:00,21150,21160,21115,21125,241
27/07/2010,10:15:00,21115,21115,21080,21090,200
27/07/2010,10:20:00,21090,21120,21085,21105,149
27/07/2010,10:25:00,21110,21110,21090,21100,84
27/07/2010,10:30:00,21100,21110,21095,21100,81
27/07/2010,10:35:00,21100,21120,21100,21115,110
27/07/2010,10:40:00,21115,21130,21095,21125,102
27/07/2010,10:45:00,21130,21130,21110,21115,109
27/07/2010,10:50:00,21120,21120,21110,21110,50
27/07/2010,10:55:00,21115,21120,21085,21085,101
27/07/2010,11:00:00,21085,21100,21070,21070,121
27/07/2010,11:05:00,21075,21085,21070,21085,98
27/07/2010,11:10:00,21085,21085,21060,21065,134
27/07/2010,11:15:00,21065,21075,21060,21075,52
27/07/2010,11:20:00,21070,21100,21065,21090,56
27/07/2010,11:25:00,21090,21100,21085,21095,96
27/07/2010,11:30:00,21100,21220,21095,21195,542
27/07/2010,11:35:00,21195,21215,21180,21180,435
27/07/2010,11:40:00,21180,21200,21170,21170,175
27/07/2010,11:45:00,21175,21190,21160,21180,144
27/07/2010,11:50:00,21180,21220,21170,21210,129
27/07/2010,11:55:00,21205,21220,21190,21200,188
27/07/2010,12:00:00,21205,21215,21195,21205,130
27/07/2010,12:05:00,21205,21215,21200,21210,151
27/07/2010,12:10:00,21210,21245,21205,21225,239
27/07/2010,12:15:00,21225,21225,21185,21195,149
27/07/2010,12:20:00,21195,21200,21185,21190,92
27/07/2010,12:25:00,21190,21200,21175,21175,66
27/07/2010,12:30:00,21180,21180,21165,21170,123
27/07/2010,12:35:00,21175,21180,21160,21170,138
27/07/2010,12:40:00,21175,21180,21165,21180,83
27/07/2010,12:45:00,21180,21180,21160,21175,134
27/07/2010,12:50:00,21175,21185,21170,21170,108
27/07/2010,12:55:00,21170,21175,21165,21175,60
27/07/2010,13:00:00,21175,21195,21170,21190,97
27/07/2010,13:05:00,21190,21200,21185,21195,77
27/07/2010,13:10:00,21195,21210,21195,21200,180
27/07/2010,13:15:00,21200,21210,21195,21205,47
27/07/2010,13:20:00,21205,21210,21190,21195,56
27/07/2010,13:25:00,21195,21205,21195,21200,43
27/07/2010,13:30:00,21200,21210,21195,21200,59
27/07/2010,13:35:00,21205,21205,21185,21195,44
27/07/2010,13:40:00,21190,21200,21185,21200,41
27/07/2010,13:45:00,21200,21225,21190,21225,84
27/07/2010,13:50:00,21220,21235,21210,21225,64
27/07/2010,13:55:00,21235,21285,21225,21255,342
27/07/2010,14:00:00,21260,21270,21260,21265,82
27/07/2010,14:05:00,21265,21280,21265,21275,160
27/07/2010,14:10:00,21270,21285,21270,21275,116
27/07/2010,14:15:00,21275,21285,21270,21270,117
27/07/2010,14:20:00,21270,21270,21260,21265,236
27/07/2010,14:25:00,21265,21265,21235,21250,203
27/07/2010,14:30:00,21245,21275,21240,21270,83
27/07/2010,14:35:00,21270,21285,21270,21280,118
27/07/2010,14:40:00,21275,21280,21255,21265,85
27/07/2010,14:45:00,21265,21265,21255,21260,25
27/07/2010,14:50:00,21260,21260,21250,21260,40
27/07/2010,14:55:00,21255,21260,21245,21245,60
27/07/2010,15:00:00,21245,21275,21245,21270,95
27/07/2010,15:05:00,21270,21300,21260,21295,125
27/07/2010,15:10:00,21295,21315,21295,21305,251
27/07/2010,15:15:00,21310,21320,21280,21290,170
27/07/2010,15:20:00,21290,21295,21275,21295,99
27/07/2010,15:25:00,21290,21295,21280,21285,62
27/07/2010,15:30:00,21285,21285,21260,21265,169
27/07/2010,15:35:00,21265,21295,21260,21295,136
27/07/2010,15:40:00,21290,21290,21255,21265,188
27/07/2010,15:45:00,21265,21265,21245,21250,110
27/07/2010,15:50:00,21250,21265,21245,21260,186
27/07/2010,15:55:00,21255,21255,21220,21220,230
27/07/2010,16:00:00,21215,21295,21200,21225,426
27/07/2010,16:05:00,21230,21230,21145,21145,413
27/07/2010,16:10:00,21145,21165,21130,21150,380
27/07/2010,16:15:00,21150,21160,21120,21160,209
27/07/2010,16:20:00,21160,21195,21155,21195,169
27/07/2010,16:25:00,21190,21225,21160,21220,188
27/07/2010,16:30:00,21215,21225,21190,21195,165
27/07/2010,16:35:00,21200,21230,21200,21205,137
27/07/2010,16:40:00,21205,21220,21185,21185,124
27/07/2010,16:45:00,21185,21205,21165,21190,238
27/07/2010,16:50:00,21185,21215,21170,21200,195
27/07/2010,16:55:00,21200,21210,21175,21190,278
27/07/2010,17:00:00,21190,21195,21145,21170,298
27/07/2010,17:05:00,21170,21175,21150,21160,130
27/07/2010,17:10:00,21165,21165,21145,21160,180
27/07/2010,17:15:00,21165,21165,21110,21120,412
27/07/2010,17:20:00,21125,21175,21115,21170,431
27/07/2010,17:25:00,21165,21175,21140,21155,517
27/07/2010,17:30:00,21155,21170,21105,21120,351
27/07/2010,17:35:00,21125,21125,21105,21115,257
28/07/2010,09:00:00,21230,21300,21220,21265,543
28/07/2010,09:05:00,21265,21315,21220,21310,470
28/07/2010,09:10:00,21310,21335,21275,21280,390
28/07/2010,09:15:00,21275,21305,21240,21265,263
28/07/2010,09:20:00,21265,21275,21255,21270,196
28/07/2010,09:25:00,21265,21275,21220,21230,318
28/07/2010,09:30:00,21225,21235,21205,21235,237
28/07/2010,09:35:00,21235,21260,21220,21260,258
28/07/2010,09:40:00,21265,21275,21250,21270,189
28/07/2010,09:45:00,21265,21290,21265,21290,178
28/07/2010,09:50:00,21295,21320,21285,21315,222
28/07/2010,09:55:00,21315,21315,21290,21295,178
28/07/2010,10:00:00,21295,21295,21275,21285,114
28/07/2010,10:05:00,21285,21300,21275,21295,114
28/07/2010,10:10:00,21295,21310,21280,21295,166
28/07/2010,10:15:00,21295,21300,21245,21265,164
28/07/2010,10:20:00,21260,21270,21255,21270,82
28/07/2010,10:25:00,21260,21270,21255,21255,70
28/07/2010,10:30:00,21255,21260,21235,21245,86
28/07/2010,10:35:00,21240,21265,21235,21250,145
28/07/2010,10:40:00,21250,21255,21230,21235,110
28/07/2010,10:45:00,21230,21235,21190,21195,211
28/07/2010,10:50:00,21195,21210,21175,21195,190
28/07/2010,10:55:00,21195,21215,21185,21210,95
28/07/2010,11:00:00,21210,21240,21205,21230,150
28/07/2010,11:05:00,21235,21250,21235,21245,49
28/07/2010,11:10:00,21245,21255,21240,21245,57
28/07/2010,11:15:00,21245,21245,21240,21245,27
28/07/2010,11:20:00,21240,21250,21240,21240,47
28/07/2010,11:25:00,21245,21245,21235,21240,35
28/07/2010,11:30:00,21245,21260,21245,21250,570
28/07/2010,11:35:00,21245,21255,21235,21235,23
28/07/2010,11:40:00,21240,21245,21210,21220,97
28/07/2010,11:45:00,21220,21220,21160,21180,225
28/07/2010,11:50:00,21185,21190,21175,21175,78
28/07/2010,11:55:00,21180,21190,21170,21185,53
28/07/2010,12:00:00,21185,21185,21135,21145,145
28/07/2010,12:05:00,21145,21155,21120,21145,151
28/07/2010,12:10:00,21150,21170,21150,21155,70
28/07/2010,12:15:00,21155,21160,21115,21120,114
28/07/2010,12:20:00,21120,21130,21105,21120,224
28/07/2010,12:25:00,21125,21130,21090,21100,153
28/07/2010,12:30:00,21100,21130,21080,21130,160
28/07/2010,12:35:00,21130,21130,21105,21105,49
28/07/2010,12:40:00,21105,21150,21100,21145,67
28/07/2010,12:45:00,21145,21170,21120,21145,118
28/07/2010,12:50:00,21150,21155,21130,21135,73
28/07/2010,12:55:00,21135,21170,21125,21170,69
28/07/2010,13:00:00,21170,21180,21160,21175,84
28/07/2010,13:05:00,21175,21175,21145,21150,66
28/07/2010,13:10:00,21150,21175,21150,21165,37
28/07/2010,13:15:00,21165,21175,21165,21165,70
28/07/2010,13:20:00,21170,21190,21170,21190,83
28/07/2010,13:25:00,21195,21200,21185,21195,35
28/07/2010,13:30:00,21190,21195,21180,21185,62
28/07/2010,13:35:00,21185,21190,21180,21180,24
28/07/2010,13:40:00,21180,21190,21175,21190,37
28/07/2010,13:45:00,21180,21210,21180,21205,45
28/07/2010,13:50:00,21210,21235,21205,21230,78
28/07/2010,13:55:00,21225,21235,21220,21225,38
28/07/2010,14:00:00,21225,21225,21210,21220,53
28/07/2010,14:05:00,21215,21220,21210,21215,25
28/07/2010,14:10:00,21210,21210,21200,21200,31
28/07/2010,14:15:00,21205,21205,21175,21180,432
28/07/2010,14:20:00,21180,21195,21180,21195,43
28/07/2010,14:25:00,21195,21200,21190,21190,26
28/07/2010,14:30:00,21190,21190,21110,21140,260
28/07/2010,14:35:00,21135,21150,21110,21150,142
28/07/2010,14:40:00,21145,21165,21115,21115,95
28/07/2010,14:45:00,21115,21150,21095,21150,118
28/07/2010,14:50:00,21145,21150,21120,21145,84
28/07/2010,14:55:00,21135,21150,21130,21150,69
28/07/2010,15:00:00,21145,21150,21115,21125,109
28/07/2010,15:05:00,21120,21125,21110,21120,70
28/07/2010,15:10:00,21120,21145,21120,21130,60
28/07/2010,15:15:00,21130,21135,21120,21135,48
28/07/2010,15:20:00,21140,21140,21110,21110,46
28/07/2010,15:25:00,21110,21115,21075,21115,289
28/07/2010,15:30:00,21115,21155,21105,21150,140
28/07/2010,15:35:00,21150,21170,21145,21150,177
28/07/2010,15:40:00,21145,21150,21105,21125,129
28/07/2010,15:45:00,21130,21145,21085,21110,235
28/07/2010,15:50:00,21110,21125,21065,21070,195
28/07/2010,15:55:00,21065,21115,21065,21110,181
28/07/2010,16:00:00,21105,21115,21025,21110,524
28/07/2010,16:05:00,21105,21115,21045,21050,208
28/07/2010,16:10:00,21050,21070,21035,21065,258
28/07/2010,16:15:00,21060,21100,21055,21080,171
28/07/2010,16:20:00,21080,21080,21050,21065,190
28/07/2010,16:25:00,21060,21095,21060,21095,112
28/07/2010,16:30:00,21100,21100,21040,21060,236
28/07/2010,16:35:00,21050,21105,21045,21075,148
28/07/2010,16:40:00,21075,21145,21075,21145,180
28/07/2010,16:45:00,21145,21145,21110,21115,113
28/07/2010,16:50:00,21110,21110,21080,21095,102
28/07/2010,16:55:00,21095,21110,21090,21090,132
28/07/2010,17:00:00,21090,21095,21075,21080,98
28/07/2010,17:05:00,21075,21085,21065,21075,80
28/07/2010,17:10:00,21070,21105,21070,21105,168
28/07/2010,17:15:00,21100,21110,21070,21080,145
28/07/2010,17:20:00,21075,21120,21065,21110,344
28/07/2010,17:25:00,21110,21140,21085,21100,473
28/07/2010,17:30:00,21105,21115,21090,21115,133
28/07/2010,17:35:00,21115,21160,21110,21160,93
29/07/2010,09:00:00,21185,21210,21155,21180,394
29/07/2010,09:05:00,21180,21215,21175,21195,312
29/07/2010,09:10:00,21195,21210,21145,21145,225
29/07/2010,09:15:00,21150,21165,21130,21155,191
29/07/2010,09:20:00,21155,21155,21075,21085,311
29/07/2010,09:25:00,21085,21095,21055,21075,263
29/07/2010,09:30:00,21080,21125,21080,21115,307
29/07/2010,09:35:00,21115,21160,21115,21145,97
29/07/2010,09:40:00,21145,21175,21145,21150,144
29/07/2010,09:45:00,21155,21160,21135,21140,117
29/07/2010,09:50:00,21145,21150,21130,21150,53
29/07/2010,09:55:00,21150,21165,21145,21145,63
29/07/2010,10:00:00,21145,21205,21145,21195,316
29/07/2010,10:05:00,21190,21225,21185,21205,157
29/07/2010,10:10:00,21210,21260,21210,21230,328
29/07/2010,10:15:00,21230,21275,21230,21245,225
29/07/2010,10:20:00,21255,21270,21230,21240,207
29/07/2010,10:25:00,21240,21255,21230,21240,112
29/07/2010,10:30:00,21245,21300,21245,21285,456
29/07/2010,10:35:00,21285,21310,21270,21275,238
29/07/2010,10:40:00,21275,21300,21275,21290,83
29/07/2010,10:45:00,21290,21305,21275,21290,104
29/07/2010,10:50:00,21285,21285,21235,21250,184
29/07/2010,10:55:00,21245,21280,21245,21265,90
29/07/2010,11:00:00,21275,21295,21260,21265,70
29/07/2010,11:05:00,21255,21260,21240,21255,73
29/07/2010,11:10:00,21255,21280,21250,21270,79
29/07/2010,11:15:00,21270,21275,21210,21250,182
29/07/2010,11:20:00,21240,21240,21220,21230,55
29/07/2010,11:25:00,21230,21235,21215,21225,45
29/07/2010,11:30:00,21220,21235,21220,21230,64
29/07/2010,11:35:00,21230,21240,21230,21230,68
29/07/2010,11:40:00,21230,21240,21220,21235,58
29/07/2010,11:45:00,21240,21240,21235,21235,25
29/07/2010,11:50:00,21235,21260,21235,21255,58
29/07/2010,11:55:00,21260,21260,21240,21245,49
29/07/2010,12:00:00,21245,21260,21240,21255,51
29/07/2010,12:05:00,21255,21270,21255,21270,27
29/07/2010,12:10:00,21275,21285,21275,21275,48
29/07/2010,12:15:00,21270,21280,21270,21275,21
29/07/2010,12:20:00,21275,21285,21275,21285,28
29/07/2010,12:25:00,21285,21285,21265,21270,29
29/07/2010,12:30:00,21275,21280,21270,21275,32
29/07/2010,12:35:00,21270,21280,21270,21275,32
29/07/2010,12:40:00,21280,21280,21275,21275,14
29/07/2010,12:45:00,21275,21300,21275,21290,87
29/07/2010,12:50:00,21290,21290,21265,21270,47
29/07/2010,12:55:00,21270,21270,21265,21270,22
29/07/2010,13:00:00,21265,21280,21260,21275,48
29/07/2010,13:05:00,21270,21275,21265,21265,41
29/07/2010,13:10:00,21265,21270,21260,21270,35
29/07/2010,13:15:00,21265,21275,21260,21275,30
29/07/2010,13:20:00,21275,21285,21255,21275,59
29/07/2010,13:25:00,21265,21280,21265,21275,40
29/07/2010,13:30:00,21270,21280,21270,21275,34
29/07/2010,13:35:00,21275,21290,21270,21290,43
29/07/2010,13:40:00,21290,21295,21275,21280,103
29/07/2010,13:45:00,21290,21295,21280,21280,39
29/07/2010,13:50:00,21280,21295,21280,21285,30
29/07/2010,13:55:00,21280,21280,21265,21270,65
29/07/2010,14:00:00,21270,21290,21270,21280,86
29/07/2010,14:05:00,21280,21320,21280,21300,218
29/07/2010,14:10:00,21305,21325,21300,21310,111
29/07/2010,14:15:00,21310,21325,21310,21315,78
29/07/2010,14:20:00,21315,21320,21305,21305,82
29/07/2010,14:25:00,21305,21310,21295,21305,66
29/07/2010,14:30:00,21305,21400,21295,21315,628
29/07/2010,14:35:00,21315,21335,21295,21330,140
29/07/2010,14:40:00,21325,21340,21315,21330,90
29/07/2010,14:45:00,21325,21350,21320,21350,128
29/07/2010,14:50:00,21350,21375,21345,21370,198
29/07/2010,14:55:00,21370,21395,21360,21395,284
29/07/2010,15:00:00,21390,21395,21375,21375,121
29/07/2010,15:05:00,21375,21375,21360,21365,66
29/07/2010,15:10:00,21365,21365,21350,21355,54
29/07/2010,15:15:00,21355,21375,21355,21365,95
29/07/2010,15:20:00,21370,21370,21365,21370,49
29/07/2010,15:25:00,21370,21375,21365,21375,64
29/07/2010,15:30:00,21375,21400,21370,21370,158
29/07/2010,15:35:00,21365,21450,21365,21420,508
29/07/2010,15:40:00,21420,21430,21410,21410,176
29/07/2010,15:45:00,21410,21420,21400,21410,122
29/07/2010,15:50:00,21405,21415,21385,21405,159
29/07/2010,15:55:00,21405,21410,21385,21400,117
29/07/2010,16:00:00,21400,21400,21365,21380,137
29/07/2010,16:05:00,21375,21385,21350,21380,234
29/07/2010,16:10:00,21375,21390,21370,21375,128
29/07/2010,16:15:00,21375,21385,21365,21380,101
29/07/2010,16:20:00,21375,21375,21335,21350,230
29/07/2010,16:25:00,21350,21350,21305,21310,260
29/07/2010,16:30:00,21310,21310,21255,21290,549
29/07/2010,16:35:00,21285,21305,21265,21265,194
29/07/2010,16:40:00,21265,21280,21200,21235,523
29/07/2010,16:45:00,21235,21260,21225,21260,191
29/07/2010,16:50:00,21260,21280,21255,21265,163
29/07/2010,16:55:00,21265,21290,21260,21275,143
29/07/2010,17:00:00,21270,21270,21245,21260,143
29/07/2010,17:05:00,21260,21260,21200,21215,229
29/07/2010,17:10:00,21215,21230,21195,21220,243
29/07/2010,17:15:00,21220,21220,21150,21155,372
29/07/2010,17:20:00,21160,21175,21140,21170,315
29/07/2010,17:25:00,21165,21175,21095,21110,527
29/07/2010,17:30:00,21100,21120,21075,21120,298
29/07/2010,17:35:00,21120,21120,21075,21090,160
30/07/2010,09:00:00,21080,21080,20935,21060,775
30/07/2010,09:05:00,21065,21145,21055,21120,496
30/07/2010,09:10:00,21115,21155,21090,21105,360
30/07/2010,09:15:00,21110,21110,21090,21095,141
30/07/2010,09:20:00,21095,21125,21065,21070,197
30/07/2010,09:25:00,21065,21075,21045,21045,199
30/07/2010,09:30:00,21045,21045,21000,21015,510
30/07/2010,09:35:00,21015,21040,21005,21040,266
30/07/2010,09:40:00,21045,21045,20960,20980,532
30/07/2010,09:45:00,20985,21005,20955,21000,201
30/07/2010,09:50:00,21000,21040,20990,21040,136
30/07/2010,09:55:00,21035,21105,21035,21085,274
30/07/2010,10:00:00,21080,21100,21045,21060,199
30/07/2010,10:05:00,21065,21065,21025,21040,105
30/07/2010,10:10:00,21035,21035,20975,20985,270
30/07/2010,10:15:00,20990,21005,20985,20995,111
30/07/2010,10:20:00,21000,21025,20995,21015,122
30/07/2010,10:25:00,21025,21025,20990,20995,102
30/07/2010,10:30:00,20995,20995,20970,20990,137
30/07/2010,10:35:00,20990,20995,20880,20910,689
30/07/2010,10:40:00,20910,20945,20905,20945,205
30/07/2010,10:45:00,20950,20985,20935,20960,198
30/07/2010,10:50:00,20965,20990,20955,20980,81
30/07/2010,10:55:00,20975,20975,20935,20935,160
30/07/2010,11:00:00,20935,20965,20925,20950,149
30/07/2010,11:05:00,20955,20970,20925,20945,162
30/07/2010,11:10:00,20940,20945,20935,20940,54
30/07/2010,11:15:00,20945,20945,20915,20925,105
30/07/2010,11:20:00,20930,20935,20910,20920,109
30/07/2010,11:25:00,20920,20955,20915,20940,110
30/07/2010,11:30:00,20940,20975,20940,20975,128
30/07/2010,11:35:00,20975,20980,20965,20965,63
30/07/2010,11:40:00,20965,20970,20960,20965,31
30/07/2010,11:45:00,20970,20980,20950,20950,65
30/07/2010,11:50:00,20955,20960,20945,20950,45
30/07/2010,11:55:00,20945,20955,20915,20925,131
30/07/2010,12:00:00,20930,20945,20920,20945,151
30/07/2010,12:05:00,20940,20960,20940,20955,84
30/07/2010,12:10:00,20955,20980,20955,20965,169
30/07/2010,12:15:00,20970,21005,20970,21000,96
30/07/2010,12:20:00,21000,21010,20970,20990,103
30/07/2010,12:25:00,20995,20995,20965,20995,103
30/07/2010,12:30:00,20995,21010,20995,21005,85
30/07/2010,12:35:00,21000,21005,20985,20990,48
30/07/2010,12:40:00,20985,21005,20985,20990,96
30/07/2010,12:45:00,20990,21010,20990,21010,53
30/07/2010,12:50:00,21015,21060,21015,21035,219
30/07/2010,12:55:00,21035,21040,21015,21035,86
30/07/2010,13:00:00,21035,21040,20970,20980,179
30/07/2010,13:05:00,20980,20985,20965,20970,91
30/07/2010,13:10:00,20965,20980,20960,20970,64
30/07/2010,13:15:00,20975,20985,20960,20975,99
30/07/2010,13:20:00,20975,20985,20970,20980,49
30/07/2010,13:25:00,20980,20985,20965,20980,35
30/07/2010,13:30:00,20985,21035,20980,21015,149
30/07/2010,13:35:00,21010,21010,20985,20985,45
30/07/2010,13:40:00,20990,20990,20965,20970,30
30/07/2010,13:45:00,20975,20990,20975,20990,56
30/07/2010,13:50:00,20980,20990,20980,20990,23
30/07/2010,13:55:00,20990,21005,20990,21005,35
30/07/2010,14:00:00,21005,21010,20980,20980,58
30/07/2010,14:05:00,20980,20985,20975,20980,27
30/07/2010,14:10:00,20980,20990,20975,20980,46
30/07/2010,14:15:00,20980,21010,20980,21010,86
30/07/2010,14:20:00,21005,21005,20985,21000,67
30/07/2010,14:25:00,21000,21000,20975,20980,42
30/07/2010,14:30:00,20975,21015,20890,20980,673
30/07/2010,14:35:00,20980,20990,20935,20935,253
30/07/2010,14:40:00,20935,20935,20825,20865,580
30/07/2010,14:45:00,20860,20890,20855,20885,171
30/07/2010,14:50:00,20880,20885,20775,20805,433
30/07/2010,14:55:00,20800,20865,20795,20840,310
30/07/2010,15:00:00,20840,20865,20820,20850,248
30/07/2010,15:05:00,20855,20905,20855,20865,176
30/07/2010,15:10:00,20860,20875,20860,20865,60
30/07/2010,15:15:00,20860,20865,20830,20835,113
30/07/2010,15:20:00,20840,20845,20820,20835,148
30/07/2010,15:25:00,20845,20860,20825,20850,100
30/07/2010,15:30:00,20850,20900,20845,20880,249
30/07/2010,15:35:00,20880,20880,20800,20810,280
30/07/2010,15:40:00,20810,20935,20810,20920,667
30/07/2010,15:45:00,20925,21005,20905,20920,736
30/07/2010,15:50:00,20915,20930,20890,20920,258
30/07/2010,15:55:00,20920,21005,20915,20990,508
30/07/2010,16:00:00,20990,21080,20975,21080,661
30/07/2010,16:05:00,21085,21130,21080,21080,433
30/07/2010,16:10:00,21080,21105,21070,21095,280
30/07/2010,16:15:00,21095,21105,21040,21045,208
30/07/2010,16:20:00,21045,21065,21030,21030,178
30/07/2010,16:25:00,21035,21060,21020,21060,189
30/07/2010,16:30:00,21055,21130,21050,21100,420
30/07/2010,16:35:00,21105,21140,21100,21125,258
30/07/2010,16:40:00,21125,21190,21125,21180,514
30/07/2010,16:45:00,21180,21240,21180,21205,540
30/07/2010,16:50:00,21205,21205,21115,21115,181
30/07/2010,16:55:00,21120,21150,21115,21140,131
30/07/2010,17:00:00,21140,21185,21125,21180,225
30/07/2010,17:05:00,21180,21190,21165,21185,122
30/07/2010,17:10:00,21180,21185,21135,21145,136
30/07/2010,17:15:00,21145,21150,21125,21130,80
30/07/2010,17:20:00,21120,21125,21090,21095,251
30/07/2010,17:25:00,21095,21095,20990,21015,792
30/07/2010,17:30:00,21005,21050,20985,21005,517
30/07/2010,17:35:00,21010,21020,20950,20965,273
02/08/2010,09:00:00,21110,21150,21080,21120,799
02/08/2010,09:05:00,21125,21140,21095,21120,649
02/08/2010,09:10:00,21120,21125,21030,21060,302
02/08/2010,09:15:00,21060,21095,21040,21065,245
02/08/2010,09:20:00,21060,21105,21060,21095,181
02/08/2010,09:25:00,21100,21140,21095,21135,249
02/08/2010,09:30:00,21140,21150,21120,21125,228
02/08/2010,09:35:00,21125,21165,21125,21150,124
02/08/2010,09:40:00,21150,21180,21150,21175,130
02/08/2010,09:45:00,21175,21175,21150,21160,207
02/08/2010,09:50:00,21160,21225,21160,21195,297
02/08/2010,09:55:00,21200,21215,21190,21200,107
02/08/2010,10:00:00,21215,21255,21200,21205,472
02/08/2010,10:05:00,21210,21225,21205,21220,73
02/08/2010,10:10:00,21225,21245,21215,21235,156
02/08/2010,10:15:00,21240,21270,21235,21270,234
02/08/2010,10:20:00,21270,21275,21245,21250,201
02/08/2010,10:25:00,21250,21300,21240,21290,257
02/08/2010,10:30:00,21290,21300,21270,21275,121
02/08/2010,10:35:00,21275,21290,21260,21280,146
02/08/2010,10:40:00,21280,21290,21265,21280,81
02/08/2010,10:45:00,21280,21320,21275,21310,166
02/08/2010,10:50:00,21315,21330,21310,21320,235
02/08/2010,10:55:00,21315,21315,21270,21270,115
02/08/2010,11:00:00,21275,21310,21275,21295,84
02/08/2010,11:05:00,21290,21300,21280,21295,37
02/08/2010,11:10:00,21290,21295,21270,21270,48
02/08/2010,11:15:00,21275,21285,21265,21270,49
02/08/2010,11:20:00,21270,21280,21260,21280,34
02/08/2010,11:25:00,21275,21290,21275,21290,43
02/08/2010,11:30:00,21285,21290,21280,21290,29
02/08/2010,11:35:00,21285,21290,21280,21290,22
02/08/2010,11:40:00,21290,21310,21290,21300,81
02/08/2010,11:45:00,21300,21300,21280,21290,43
02/08/2010,11:50:00,21285,21290,21275,21275,20
02/08/2010,11:55:00,21280,21295,21280,21290,30
02/08/2010,12:00:00,21290,21300,21285,21295,23
02/08/2010,12:05:00,21305,21305,21290,21290,34
02/08/2010,12:10:00,21295,21300,21285,21290,40
02/08/2010,12:15:00,21295,21300,21265,21270,49
02/08/2010,12:20:00,21270,21270,21260,21270,43
02/08/2010,12:25:00,21275,21285,21270,21280,21
02/08/2010,12:30:00,21275,21285,21270,21285,24
02/08/2010,12:35:00,21280,21280,21265,21270,78
02/08/2010,12:40:00,21270,21275,21270,21275,15
02/08/2010,12:45:00,21275,21280,21275,21280,27
02/08/2010,12:50:00,21280,21285,21275,21275,24
02/08/2010,12:55:00,21275,21280,21275,21275,7
02/08/2010,13:00:00,21280,21290,21275,21280,25
02/08/2010,13:05:00,21285,21295,21275,21280,47
02/08/2010,13:10:00,21280,21285,21280,21280,20
02/08/2010,13:15:00,21280,21290,21275,21285,29
02/08/2010,13:20:00,21285,21285,21265,21270,55
02/08/2010,13:25:00,21270,21280,21270,21280,26
02/08/2010,13:30:00,21275,21290,21270,21280,21
02/08/2010,13:35:00,21280,21295,21270,21290,37
02/08/2010,13:40:00,21295,21305,21290,21290,58
02/08/2010,13:45:00,21290,21300,21285,21290,22
02/08/2010,13:50:00,21295,21300,21285,21290,69
02/08/2010,13:55:00,21280,21290,21280,21290,15
02/08/2010,14:00:00,21285,21300,21285,21290,42
02/08/2010,14:05:00,21295,21305,21290,21305,41
02/08/2010,14:10:00,21305,21305,21295,21300,20
02/08/2010,14:15:00,21300,21305,21290,21290,50
02/08/2010,14:20:00,21295,21305,21285,21300,52
02/08/2010,14:25:00,21305,21320,21300,21310,96
02/08/2010,14:30:00,21315,21320,21305,21310,60
02/08/2010,14:35:00,21310,21320,21305,21315,43
02/08/2010,14:40:00,21320,21350,21320,21345,173
02/08/2010,14:45:00,21345,21350,21325,21345,90
02/08/2010,14:50:00,21345,21345,21330,21330,74
02/08/2010,14:55:00,21335,21345,21320,21330,71
02/08/2010,15:00:00,21335,21360,21325,21350,151
02/08/2010,15:05:00,21350,21365,21340,21365,144
02/08/2010,15:10:00,21360,21375,21355,21375,104
02/08/2010,15:15:00,21375,21415,21365,21400,366
02/08/2010,15:20:00,21400,21425,21400,21420,240
02/08/2010,15:25:00,21420,21420,21400,21405,103
02/08/2010,15:30:00,21410,21420,21390,21400,255
02/08/2010,15:35:00,21390,21405,21370,21390,210
02/08/2010,15:40:00,21385,21395,21365,21390,187
02/08/2010,15:45:00,21390,21400,21385,21400,103
02/08/2010,15:50:00,21400,21410,21375,21385,139
02/08/2010,15:55:00,21390,21405,21380,21400,175
02/08/2010,16:00:00,21395,21515,21375,21490,918
02/08/2010,16:05:00,21490,21520,21475,21485,550
02/08/2010,16:10:00,21490,21570,21490,21545,625
02/08/2010,16:15:00,21550,21575,21535,21545,277
02/08/2010,16:20:00,21545,21575,21545,21575,337
02/08/2010,16:25:00,21575,21595,21560,21590,410
02/08/2010,16:30:00,21585,21605,21570,21595,340
02/08/2010,16:35:00,21595,21630,21590,21605,447
02/08/2010,16:40:00,21600,21605,21585,21595,255
02/08/2010,16:45:00,21600,21615,21575,21580,170
02/08/2010,16:50:00,21575,21595,21570,21570,174
02/08/2010,16:55:00,21575,21580,21555,21565,182
02/08/2010,17:00:00,21560,21570,21540,21560,163
02/08/2010,17:05:00,21560,21580,21545,21560,232
02/08/2010,17:10:00,21555,21555,21530,21540,143
02/08/2010,17:15:00,21550,21565,21530,21550,194
02/08/2010,17:20:00,21560,21585,21555,21560,268
02/08/2010,17:25:00,21570,21570,21535,21555,470
02/08/2010,17:30:00,21555,21560,21525,21550,437
02/08/2010,17:35:00,21555,21575,21540,21570,228
03/08/2010,09:00:00,21600,21600,21530,21540,622
03/08/2010,09:05:00,21540,21550,21510,21540,298
03/08/2010,09:10:00,21540,21590,21540,21575,240
03/08/2010,09:15:00,21575,21585,21555,21555,255
03/08/2010,09:20:00,21555,21570,21545,21550,173
03/08/2010,09:25:00,21555,21565,21535,21565,228
03/08/2010,09:30:00,21560,21565,21520,21520,117
03/08/2010,09:35:00,21515,21530,21500,21515,174
03/08/2010,09:40:00,21525,21530,21510,21525,118
03/08/2010,09:45:00,21520,21535,21515,21525,98
03/08/2010,09:50:00,21520,21525,21505,21515,73
03/08/2010,09:55:00,21515,21580,21510,21580,168
03/08/2010,10:00:00,21580,21620,21570,21620,257
03/08/2010,10:05:00,21610,21635,21600,21625,124
03/08/2010,10:10:00,21630,21645,21625,21635,115
03/08/2010,10:15:00,21630,21635,21610,21610,171
03/08/2010,10:20:00,21605,21610,21585,21590,195
03/08/2010,10:25:00,21585,21590,21565,21580,153
03/08/2010,10:30:00,21575,21590,21575,21585,77
03/08/2010,10:35:00,21575,21580,21555,21560,102
03/08/2010,10:40:00,21560,21595,21555,21590,100
03/08/2010,10:45:00,21590,21595,21580,21590,63
03/08/2010,10:50:00,21590,21590,21585,21590,28
03/08/2010,10:55:00,21585,21595,21580,21585,34
03/08/2010,11:00:00,21585,21585,21550,21555,97
03/08/2010,11:05:00,21550,21570,21545,21545,165
03/08/2010,11:10:00,21550,21560,21545,21560,38
03/08/2010,11:15:00,21560,21565,21550,21555,57
03/08/2010,11:20:00,21560,21560,21550,21550,36
03/08/2010,11:25:00,21550,21555,21550,21550,29
03/08/2010,11:30:00,21550,21575,21545,21570,112
03/08/2010,11:35:00,21570,21585,21565,21565,79
03/08/2010,11:40:00,21565,21565,21535,21545,87
03/08/2010,11:45:00,21555,21555,21540,21550,36
03/08/2010,11:50:00,21550,21570,21545,21565,62
03/08/2010,11:55:00,21570,21590,21560,21585,68
03/08/2010,12:00:00,21585,21620,21580,21605,65
03/08/2010,12:05:00,21605,21610,21600,21610,30
03/08/2010,12:10:00,21605,21615,21605,21610,43
03/08/2010,12:15:00,21615,21625,21600,21605,48
03/08/2010,12:20:00,21600,21610,21600,21605,21
03/08/2010,12:25:00,21610,21610,21600,21605,21
03/08/2010,12:30:00,21605,21610,21585,21585,40
03/08/2010,12:35:00,21580,21590,21575,21590,28
03/08/2010,12:40:00,21590,21605,21590,21595,41
03/08/2010,12:45:00,21595,21600,21595,21600,6
03/08/2010,12:50:00,21590,21605,21585,21605,30
03/08/2010,12:55:00,21605,21605,21570,21570,114
03/08/2010,13:00:00,21565,21580,21560,21575,48
03/08/2010,13:05:00,21575,21580,21565,21580,43
03/08/2010,13:10:00,21580,21580,21560,21565,44
03/08/2010,13:15:00,21565,21575,21550,21570,51
03/08/2010,13:20:00,21570,21580,21525,21545,101
03/08/2010,13:25:00,21545,21560,21540,21545,51
03/08/2010,13:30:00,21545,21555,21530,21555,49
03/08/2010,13:35:00,21555,21570,21550,21560,35
03/08/2010,13:40:00,21555,21560,21550,21550,30
03/08/2010,13:45:00,21555,21560,21545,21555,45
03/08/2010,13:50:00,21550,21550,21540,21545,46
03/08/2010,13:55:00,21550,21565,21545,21565,80
03/08/2010,14:00:00,21560,21590,21555,21580,62
03/08/2010,14:05:00,21585,21585,21575,21580,38
03/08/2010,14:10:00,21580,21585,21575,21575,23
03/08/2010,14:15:00,21575,21575,21555,21555,70
03/08/2010,14:20:00,21555,21560,21545,21550,74
03/08/2010,14:25:00,21545,21550,21540,21540,72
03/08/2010,14:30:00,21540,21550,21505,21530,229
03/08/2010,14:35:00,21535,21555,21530,21550,76
03/08/2010,14:40:00,21540,21560,21535,21560,34
03/08/2010,14:45:00,21560,21560,21545,21545,23
03/08/2010,14:50:00,21550,21560,21550,21560,48
03/08/2010,14:55:00,21555,21560,21550,21555,25
03/08/2010,15:00:00,21555,21560,21545,21550,33
03/08/2010,15:05:00,21550,21555,21540,21540,47
03/08/2010,15:10:00,21540,21550,21535,21550,71
03/08/2010,15:15:00,21550,21555,21545,21545,21
03/08/2010,15:20:00,21545,21555,21540,21555,21
03/08/2010,15:25:00,21555,21555,21545,21545,27
03/08/2010,15:30:00,21550,21575,21540,21555,124
03/08/2010,15:35:00,21560,21575,21540,21575,105
03/08/2010,15:40:00,21580,21585,21555,21570,107
03/08/2010,15:45:00,21565,21570,21540,21550,75
03/08/2010,15:50:00,21550,21560,21520,21525,142
03/08/2010,15:55:00,21525,21560,21520,21540,104
03/08/2010,16:00:00,21540,21540,21320,21330,1146
03/08/2010,16:05:00,21330,21425,21320,21420,519
03/08/2010,16:10:00,21420,21420,21350,21360,384
03/08/2010,16:15:00,21365,21420,21360,21410,177
03/08/2010,16:20:00,21415,21440,21415,21425,209
03/08/2010,16:25:00,21425,21475,21415,21450,157
03/08/2010,16:30:00,21445,21475,21430,21475,158
03/08/2010,16:35:00,21475,21475,21435,21455,122
03/08/2010,16:40:00,21455,21505,21450,21500,183
03/08/2010,16:45:00,21500,21530,21490,21510,297
03/08/2010,16:50:00,21510,21515,21475,21480,104
03/08/2010,16:55:00,21480,21495,21480,21495,67
03/08/2010,17:00:00,21500,21500,21485,21495,71
03/08/2010,17:05:00,21495,21515,21490,21500,102
03/08/2010,17:10:00,21505,21510,21490,21505,112
03/08/2010,17:15:00,21510,21515,21490,21500,225
03/08/2010,17:20:00,21505,21535,21500,21510,243
03/08/2010,17:25:00,21510,21525,21500,21510,273
03/08/2010,17:30:00,21510,21530,21500,21505,236
03/08/2010,17:35:00,21515,21565,21500,21560,183
03/08/2010,17:40:00,21560,21560,21560,21560,1
04/08/2010,09:00:00,21455,21480,21415,21450,500
04/08/2010,09:05:00,21445,21470,21425,21470,258
04/08/2010,09:10:00,21465,21490,21410,21415,298
04/08/2010,09:15:00,21415,21430,21400,21415,216
04/08/2010,09:20:00,21410,21415,21385,21395,195
04/08/2010,09:25:00,21390,21390,21360,21365,179
04/08/2010,09:30:00,21365,21365,21300,21325,464
04/08/2010,09:35:00,21320,21355,21310,21350,168
04/08/2010,09:40:00,21345,21375,21335,21350,189
04/08/2010,09:45:00,21355,21355,21265,21295,465
04/08/2010,09:50:00,21295,21300,21240,21240,308
04/08/2010,09:55:00,21240,21260,21230,21250,171
04/08/2010,10:00:00,21250,21250,21220,21230,353
04/08/2010,10:05:00,21230,21255,21225,21230,154
04/08/2010,10:10:00,21235,21240,21205,21235,145
04/08/2010,10:15:00,21235,21245,21230,21230,69
04/08/2010,10:20:00,21230,21250,21230,21240,89
04/08/2010,10:25:00,21240,21250,21230,21240,84
04/08/2010,10:30:00,21230,21235,21185,21210,235
04/08/2010,10:35:00,21205,21210,21145,21170,365
04/08/2010,10:40:00,21165,21205,21165,21185,130
04/08/2010,10:45:00,21185,21195,21170,21170,107
04/08/2010,10:50:00,21175,21185,21150,21160,154
04/08/2010,10:55:00,21160,21170,21115,21130,338
04/08/2010,11:00:00,21130,21150,21110,21145,275
04/08/2010,11:05:00,21140,21170,21140,21145,122
04/08/2010,11:10:00,21145,21170,21145,21170,112
04/08/2010,11:15:00,21175,21175,21155,21165,55
04/08/2010,11:20:00,21160,21165,21150,21155,43
04/08/2010,11:25:00,21155,21155,21135,21150,78
04/08/2010,11:30:00,21150,21160,21110,21110,114
04/08/2010,11:35:00,21110,21135,21110,21125,103
04/08/2010,11:40:00,21130,21150,21120,21145,75
04/08/2010,11:45:00,21145,21175,21140,21170,103
04/08/2010,11:50:00,21170,21220,21170,21200,193
04/08/2010,11:55:00,21210,21225,21205,21210,139
04/08/2010,12:00:00,21215,21235,21210,21220,100
04/08/2010,12:05:00,21215,21215,21200,21205,88
04/08/2010,12:10:00,21210,21225,21210,21225,38
04/08/2010,12:15:00,21230,21230,21210,21225,44
04/08/2010,12:20:00,21230,21235,21225,21235,33
04/08/2010,12:25:00,21240,21280,21235,21260,212
04/08/2010,12:30:00,21265,21275,21260,21265,48
04/08/2010,12:35:00,21265,21275,21265,21265,50
04/08/2010,12:40:00,21270,21295,21270,21275,95
04/08/2010,12:45:00,21285,21290,21270,21270,51
04/08/2010,12:50:00,21275,21275,21250,21265,123
04/08/2010,12:55:00,21265,21270,21255,21270,26
04/08/2010,13:00:00,21270,21295,21270,21285,87
04/08/2010,13:05:00,21285,21295,21280,21295,84
04/08/2010,13:10:00,21290,21345,21285,21345,248
04/08/2010,13:15:00,21345,21380,21345,21365,323
04/08/2010,13:20:00,21370,21380,21365,21375,76
04/08/2010,13:25:00,21380,21390,21360,21375,128
04/08/2010,13:30:00,21370,21380,21340,21355,122
04/08/2010,13:35:00,21360,21375,21360,21370,64
04/08/2010,13:40:00,21365,21365,21350,21350,55
04/08/2010,13:45:00,21350,21355,21345,21355,29
04/08/2010,13:50:00,21355,21355,21335,21340,18
04/08/2010,13:55:00,21340,21355,21340,21350,47
04/08/2010,14:00:00,21350,21350,21325,21335,74
04/08/2010,14:05:00,21335,21350,21335,21345,57
04/08/2010,14:10:00,21340,21340,21315,21315,113
04/08/2010,14:15:00,21330,21440,21330,21430,555
04/08/2010,14:20:00,21425,21445,21415,21440,234
04/08/2010,14:25:00,21440,21470,21425,21460,281
04/08/2010,14:30:00,21455,21525,21445,21505,399
04/08/2010,14:35:00,21505,21505,21480,21490,155
04/08/2010,14:40:00,21490,21505,21480,21490,180
04/08/2010,14:45:00,21495,21500,21480,21490,59
04/08/2010,14:50:00,21480,21485,21465,21465,47
04/08/2010,14:55:00,21470,21470,21435,21455,151
04/08/2010,15:00:00,21445,21460,21445,21450,76
04/08/2010,15:05:00,21450,21480,21445,21470,124
04/08/2010,15:10:00,21470,21480,21460,21460,73
04/08/2010,15:15:00,21460,21475,21460,21470,44
04/08/2010,15:20:00,21465,21465,21450,21455,85
04/08/2010,15:25:00,21455,21465,21455,21455,20
04/08/2010,15:30:00,21455,21485,21445,21465,163
04/08/2010,15:35:00,21460,21485,21435,21480,190
04/08/2010,15:40:00,21475,21505,21460,21490,251
04/08/2010,15:45:00,21495,21530,21490,21510,271
04/08/2010,15:50:00,21510,21520,21500,21510,131
04/08/2010,15:55:00,21510,21530,21505,21530,185
04/08/2010,16:00:00,21535,21700,21535,21600,919
04/08/2010,16:05:00,21610,21620,21550,21565,257
04/08/2010,16:10:00,21565,21570,21520,21565,328
04/08/2010,16:15:00,21565,21580,21425,21430,628
04/08/2010,16:20:00,21430,21480,21420,21465,303
04/08/2010,16:25:00,21475,21505,21475,21490,123
04/08/2010,16:30:00,21495,21530,21460,21470,200
04/08/2010,16:35:00,21470,21475,21415,21445,261
04/08/2010,16:40:00,21435,21465,21425,21455,188
04/08/2010,16:45:00,21455,21485,21450,21450,160
04/08/2010,16:50:00,21445,21460,21430,21440,140
04/08/2010,16:55:00,21445,21455,21435,21440,102
04/08/2010,17:00:00,21440,21455,21435,21450,154
04/08/2010,17:05:00,21455,21485,21450,21470,149
04/08/2010,17:10:00,21470,21480,21455,21455,78
04/08/2010,17:15:00,21460,21470,21450,21450,98
04/08/2010,17:20:00,21455,21475,21455,21475,125
04/08/2010,17:25:00,21470,21495,21460,21495,198
04/08/2010,17:30:00,21485,21485,21440,21445,115
04/08/2010,17:35:00,21440,21480,21440,21475,138
05/08/2010,09:00:00,21495,21525,21475,21525,437
05/08/2010,09:05:00,21520,21525,21465,21470,251
05/08/2010,09:10:00,21465,21465,21395,21400,463
05/08/2010,09:15:00,21400,21420,21385,21415,158
05/08/2010,09:20:00,21410,21420,21350,21370,213
05/08/2010,09:25:00,21370,21400,21345,21360,182
05/08/2010,09:30:00,21355,21400,21350,21400,181
05/08/2010,09:35:00,21390,21415,21385,21400,97
05/08/2010,09:40:00,21400,21445,21400,21425,136
05/08/2010,09:45:00,21425,21445,21415,21445,88
05/08/2010,09:50:00,21440,21450,21430,21440,102
05/08/2010,09:55:00,21440,21440,21420,21430,81
05/08/2010,10:00:00,21430,21430,21390,21395,112
05/08/2010,10:05:00,21395,21410,21395,21410,49
05/08/2010,10:10:00,21415,21415,21375,21400,94
05/08/2010,10:15:00,21400,21405,21390,21395,31
05/08/2010,10:20:00,21395,21400,21390,21390,26
05/08/2010,10:25:00,21390,21405,21390,21400,34
05/08/2010,10:30:00,21400,21455,21400,21450,139
05/08/2010,10:35:00,21455,21510,21445,21500,280
05/08/2010,10:40:00,21500,21540,21500,21530,229
05/08/2010,10:45:00,21530,21540,21510,21540,103
05/08/2010,10:50:00,21535,21535,21520,21525,90
05/08/2010,10:55:00,21525,21525,21485,21485,112
05/08/2010,11:00:00,21485,21515,21485,21505,96
05/08/2010,11:05:00,21505,21510,21495,21495,32
05/08/2010,11:10:00,21500,21530,21500,21530,126
05/08/2010,11:15:00,21525,21535,21520,21525,73
05/08/2010,11:20:00,21530,21530,21520,21525,29
05/08/2010,11:25:00,21525,21570,21525,21555,158
05/08/2010,11:30:00,21555,21570,21545,21545,69
05/08/2010,11:35:00,21550,21555,21545,21550,32
05/08/2010,11:40:00,21555,21560,21535,21550,41
05/08/2010,11:45:00,21560,21560,21540,21540,34
05/08/2010,11:50:00,21545,21550,21535,21550,37
05/08/2010,11:55:00,21545,21545,21530,21540,40
05/08/2010,12:00:00,21545,21550,21535,21550,69
05/08/2010,12:05:00,21545,21565,21540,21550,59
05/08/2010,12:10:00,21550,21575,21545,21575,63
05/08/2010,12:15:00,21575,21590,21565,21585,89
05/08/2010,12:20:00,21580,21585,21565,21570,38
05/08/2010,12:25:00,21570,21590,21565,21590,62
05/08/2010,12:30:00,21585,21595,21580,21590,55
05/08/2010,12:35:00,21595,21595,21580,21580,43
05/08/2010,12:40:00,21580,21590,21570,21570,47
05/08/2010,12:45:00,21570,21580,21570,21570,38
05/08/2010,12:50:00,21565,21580,21565,21580,37
05/08/2010,12:55:00,21575,21575,21565,21565,38
05/08/2010,13:00:00,21560,21570,21555,21555,38
05/08/2010,13:05:00,21555,21555,21545,21550,66
05/08/2010,13:10:00,21550,21555,21545,21545,33
05/08/2010,13:15:00,21545,21550,21545,21550,15
05/08/2010,13:20:00,21545,21550,21545,21550,32
05/08/2010,13:25:00,21545,21550,21535,21540,43
05/08/2010,13:30:00,21545,21550,21515,21515,59
05/08/2010,13:35:00,21520,21525,21515,21525,49
05/08/2010,13:40:00,21525,21535,21525,21530,17
05/08/2010,13:45:00,21530,21535,21525,21525,24
05/08/2010,13:50:00,21525,21530,21505,21510,42
05/08/2010,13:55:00,21510,21510,21475,21480,182
05/08/2010,14:00:00,21475,21495,21470,21495,98
05/08/2010,14:05:00,21495,21510,21495,21510,32
05/08/2010,14:10:00,21510,21510,21495,21495,34
05/08/2010,14:15:00,21500,21505,21500,21500,15
05/08/2010,14:20:00,21500,21500,21470,21480,63
05/08/2010,14:25:00,21480,21505,21480,21495,30
05/08/2010,14:30:00,21505,21505,21395,21410,508
05/08/2010,14:35:00,21415,21435,21380,21425,354
05/08/2010,14:40:00,21420,21440,21410,21440,130
05/08/2010,14:45:00,21440,21450,21425,21445,126
05/08/2010,14:50:00,21445,21445,21440,21445,31
05/08/2010,14:55:00,21440,21455,21440,21445,63
05/08/2010,15:00:00,21445,21445,21405,21415,110
05/08/2010,15:05:00,21410,21435,21405,21425,78
05/08/2010,15:10:00,21425,21425,21370,21395,155
05/08/2010,15:15:00,21400,21410,21390,21400,101
05/08/2010,15:20:00,21405,21425,21380,21420,79
05/08/2010,15:25:00,21415,21415,21395,21400,335
05/08/2010,15:30:00,21400,21420,21330,21340,215
05/08/2010,15:35:00,21345,21405,21325,21395,251
05/08/2010,15:40:00,21400,21405,21370,21385,182
05/08/2010,15:45:00,21380,21455,21380,21450,189
05/08/2010,15:50:00,21450,21455,21435,21445,75
05/08/2010,15:55:00,21445,21450,21390,21395,163
05/08/2010,16:00:00,21390,21400,21355,21395,301
05/08/2010,16:05:00,21395,21400,21365,21370,127
05/08/2010,16:10:00,21370,21415,21365,21405,159
05/08/2010,16:15:00,21405,21410,21370,21370,103
05/08/2010,16:20:00,21370,21390,21370,21385,103
05/08/2010,16:25:00,21390,21405,21390,21395,119
05/08/2010,16:30:00,21400,21420,21380,21395,135
05/08/2010,16:35:00,21395,21395,21360,21375,114
05/08/2010,16:40:00,21375,21375,21355,21355,164
05/08/2010,16:45:00,21355,21360,21335,21355,154
05/08/2010,16:50:00,21350,21355,21330,21330,97
05/08/2010,16:55:00,21330,21335,21280,21300,270
05/08/2010,17:00:00,21295,21295,21255,21270,460
05/08/2010,17:05:00,21265,21280,21230,21280,271
05/08/2010,17:10:00,21285,21305,21265,21305,132
05/08/2010,17:15:00,21305,21320,21295,21300,93
05/08/2010,17:20:00,21295,21315,21295,21310,166
05/08/2010,17:25:00,21310,21320,21300,21320,186
05/08/2010,17:30:00,21320,21345,21315,21325,175
05/08/2010,17:35:00,21320,21350,21280,21335,210
06/08/2010,09:00:00,21415,21465,21410,21445,485
06/08/2010,09:05:00,21445,21450,21390,21430,367
06/08/2010,09:10:00,21435,21470,21430,21470,214
06/08/2010,09:15:00,21470,21505,21460,21495,362
06/08/2010,09:20:00,21495,21535,21475,21530,244
06/08/2010,09:25:00,21530,21555,21515,21530,337
06/08/2010,09:30:00,21530,21555,21530,21550,268
06/08/2010,09:35:00,21550,21555,21500,21500,173
06/08/2010,09:40:00,21500,21510,21490,21505,108
06/08/2010,09:45:00,21505,21510,21490,21490,57
06/08/2010,09:50:00,21490,21490,21470,21480,99
06/08/2010,09:55:00,21470,21490,21470,21490,74
06/08/2010,10:00:00,21490,21505,21480,21480,150
06/08/2010,10:05:00,21480,21485,21470,21480,89
06/08/2010,10:10:00,21475,21515,21475,21510,96
06/08/2010,10:15:00,21515,21525,21480,21485,212
06/08/2010,10:20:00,21485,21505,21475,21480,187
06/08/2010,10:25:00,21480,21480,21440,21465,225
06/08/2010,10:30:00,21460,21480,21460,21470,49
06/08/2010,10:35:00,21475,21475,21455,21455,38
06/08/2010,10:40:00,21455,21475,21455,21475,32
06/08/2010,10:45:00,21475,21490,21475,21480,43
06/08/2010,10:50:00,21485,21485,21480,21480,25
06/08/2010,10:55:00,21485,21495,21480,21495,43
06/08/2010,11:00:00,21495,21510,21485,21485,168
06/08/2010,11:05:00,21485,21485,21450,21465,89
06/08/2010,11:10:00,21460,21460,21440,21440,126
06/08/2010,11:15:00,21440,21440,21420,21435,171
06/08/2010,11:20:00,21435,21435,21420,21435,39
06/08/2010,11:25:00,21435,21435,21425,21435,45
06/08/2010,11:30:00,21435,21435,21425,21435,45
06/08/2010,11:35:00,21425,21450,21425,21445,37
06/08/2010,11:40:00,21445,21470,21445,21460,71
06/08/2010,11:45:00,21460,21470,21460,21460,35
06/08/2010,11:50:00,21465,21465,21450,21455,21
06/08/2010,11:55:00,21455,21465,21450,21465,27
06/08/2010,12:00:00,21455,21455,21425,21450,95
06/08/2010,12:05:00,21450,21450,21440,21445,10
06/08/2010,12:10:00,21445,21445,21420,21430,64
06/08/2010,12:15:00,21430,21445,21430,21445,12
06/08/2010,12:20:00,21445,21450,21435,21450,35
06/08/2010,12:25:00,21450,21475,21450,21460,86
06/08/2010,12:30:00,21460,21465,21445,21460,50
06/08/2010,12:35:00,21460,21475,21460,21460,29
06/08/2010,12:40:00,21460,21470,21460,21465,19
06/08/2010,12:45:00,21465,21465,21455,21460,21
06/08/2010,12:50:00,21460,21475,21460,21475,20
06/08/2010,12:55:00,21475,21475,21465,21475,13
06/08/2010,13:00:00,21470,21470,21450,21470,66
06/08/2010,13:05:00,21470,21475,21460,21475,25
06/08/2010,13:10:00,21470,21490,21470,21490,61
06/08/2010,13:15:00,21485,21485,21480,21480,14
06/08/2010,13:20:00,21490,21495,21475,21495,24
06/08/2010,13:25:00,21495,21495,21480,21495,55
06/08/2010,13:30:00,21495,21520,21485,21515,121
06/08/2010,13:35:00,21510,21515,21500,21500,90
06/08/2010,13:40:00,21500,21500,21480,21480,50
06/08/2010,13:45:00,21485,21500,21480,21495,53
06/08/2010,13:50:00,21495,21510,21495,21505,48
06/08/2010,13:55:00,21505,21510,21505,21510,14
06/08/2010,14:00:00,21510,21515,21500,21500,27
06/08/2010,14:05:00,21495,21510,21495,21510,31
06/08/2010,14:10:00,21495,21495,21480,21480,33
06/08/2010,14:15:00,21480,21485,21465,21465,110
06/08/2010,14:20:00,21465,21485,21465,21480,43
06/08/2010,14:25:00,21475,21510,21425,21500,136
06/08/2010,14:30:00,21465,21465,21265,21320,935
06/08/2010,14:35:00,21315,21315,21090,21195,1307
06/08/2010,14:40:00,21195,21215,21155,21200,498
06/08/2010,14:45:00,21205,21225,21165,21205,563
06/08/2010,14:50:00,21205,21265,21205,21250,273
06/08/2010,14:55:00,21255,21255,21170,21170,271
06/08/2010,15:00:00,21170,21180,21115,21155,527
06/08/2010,15:05:00,21150,21190,21120,21135,248
06/08/2010,15:10:00,21130,21165,21130,21150,108
06/08/2010,15:15:00,21150,21175,21145,21170,68
06/08/2010,15:20:00,21170,21170,21125,21130,153
06/08/2010,15:25:00,21130,21135,21110,21120,88
06/08/2010,15:30:00,21120,21205,21115,21200,247
06/08/2010,15:35:00,21205,21215,21175,21195,244
06/08/2010,15:40:00,21200,21260,21200,21235,269
06/08/2010,15:45:00,21240,21285,21230,21250,231
06/08/2010,15:50:00,21255,21280,21225,21240,182
06/08/2010,15:55:00,21230,21270,21225,21255,137
06/08/2010,16:00:00,21260,21275,21215,21230,277
06/08/2010,16:05:00,21230,21240,21190,21210,170
06/08/2010,16:10:00,21205,21225,21190,21225,132
06/08/2010,16:15:00,21225,21275,21215,21220,208
06/08/2010,16:20:00,21220,21220,21155,21180,231
06/08/2010,16:25:00,21180,21180,21145,21170,295
06/08/2010,16:30:00,21170,21175,21140,21155,168
06/08/2010,16:35:00,21155,21160,21110,21125,211
06/08/2010,16:40:00,21120,21120,21050,21070,555
06/08/2010,16:45:00,21060,21060,21005,21020,520
06/08/2010,16:50:00,21025,21065,21000,21055,231
06/08/2010,16:55:00,21055,21075,20990,21015,362
06/08/2010,17:00:00,21010,21030,20980,21000,315
06/08/2010,17:05:00,21005,21020,20980,21010,238
06/08/2010,17:10:00,21010,21075,21010,21065,272
06/08/2010,17:15:00,21075,21125,21070,21075,296
06/08/2010,17:20:00,21080,21110,21070,21080,207
06/08/2010,17:25:00,21080,21110,21055,21095,426
06/08/2010,17:30:00,21100,21120,21085,21100,214
06/08/2010,17:35:00,21100,21160,21100,21135,204