DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/08/2010,11:15:00,21435,21435,21425,21430,27
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
09/08/2010,09:00:00,21325,21345,21290,21325,319
09/08/2010,09:03:00,21325,21330,21285,21310,132
09/08/2010,09:06:00,21310,21325,21300,21315,90
09/08/2010,09:09:00,21310,21330,21305,21315,131
09/08/2010,09:12:00,21315,21315,21290,21295,62
09/08/2010,09:15:00,21295,21315,21295,21305,96
09/08/2010,09:18:00,21300,21325,21295,21315,73
09/08/2010,09:21:00,21305,21335,21305,21325,87
09/08/2010,09:24:00,21325,21330,21310,21320,35
09/08/2010,09:27:00,21320,21320,21305,21315,20
09/08/2010,09:30:00,21315,21340,21310,21335,65
09/08/2010,09:33:00,21340,21380,21335,21370,159
09/08/2010,09:36:00,21380,21390,21355,21360,181
09/08/2010,09:39:00,21365,21375,21355,21370,61
09/08/2010,09:42:00,21370,21370,21360,21370,51
09/08/2010,09:45:00,21370,21380,21365,21370,65
09/08/2010,09:48:00,21370,21370,21365,21370,24
09/08/2010,09:51:00,21370,21375,21365,21365,25
09/08/2010,09:54:00,21370,21370,21345,21345,27
09/08/2010,09:57:00,21345,21350,21320,21330,107
09/08/2010,10:00:00,21335,21355,21335,21355,88
09/08/2010,10:03:00,21350,21350,21330,21330,93
09/08/2010,10:06:00,21330,21335,21325,21325,74
09/08/2010,10:09:00,21330,21335,21325,21325,42
09/08/2010,10:12:00,21325,21335,21320,21325,28
09/08/2010,10:15:00,21320,21335,21315,21325,59
09/08/2010,10:18:00,21325,21335,21320,21320,23
09/08/2010,10:21:00,21325,21345,21325,21345,56
09/08/2010,10:24:00,21340,21345,21335,21340,24
09/08/2010,10:27:00,21340,21355,21340,21345,44
09/08/2010,10:30:00,21340,21350,21340,21345,22
09/08/2010,10:33:00,21350,21355,21345,21350,26
09/08/2010,10:36:00,21350,21350,21345,21350,45
09/08/2010,10:39:00,21345,21365,21345,21350,70
09/08/2010,10:42:00,21350,21360,21345,21345,41
09/08/2010,10:45:00,21345,21350,21345,21345,12
09/08/2010,10:48:00,21345,21355,21345,21355,21
09/08/2010,10:51:00,21355,21365,21350,21360,28
09/08/2010,10:54:00,21360,21370,21360,21365,40
09/08/2010,10:57:00,21365,21405,21365,21400,210
09/08/2010,11:00:00,21405,21415,21380,21395,90
09/08/2010,11:03:00,21395,21420,21395,21410,60
09/08/2010,11:06:00,21405,21410,21390,21395,45
09/08/2010,11:09:00,21395,21400,21380,21385,37
09/08/2010,11:12:00,21385,21385,21365,21370,71
09/08/2010,11:15:00,21375,21380,21365,21380,48
09/08/2010,11:18:00,21375,21390,21375,21385,45
09/08/2010,11:21:00,21390,21395,21380,21395,36
09/08/2010,11:24:00,21395,21400,21385,21395,40
09/08/2010,11:27:00,21395,21395,21375,21375,39
09/08/2010,11:30:00,21370,21380,21370,21370,9
09/08/2010,11:33:00,21370,21370,21360,21370,19
09/08/2010,11:36:00,21365,21370,21365,21365,10
09/08/2010,11:39:00,21365,21370,21360,21370,18
09/08/2010,11:42:00,21365,21365,21360,21360,28
09/08/2010,11:45:00,21365,21375,21360,21375,17
09/08/2010,11:48:00,21375,21375,21360,21365,16
09/08/2010,11:51:00,21370,21375,21370,21375,9
09/08/2010,11:54:00,21375,21385,21375,21385,25
09/08/2010,11:57:00,21385,21385,21370,21385,62
09/08/2010,12:00:00,21375,21375,21370,21375,20
09/08/2010,12:03:00,21375,21380,21370,21370,22
09/08/2010,12:06:00,21370,21370,21365,21365,18
09/08/2010,12:09:00,21370,21380,21370,21370,37
09/08/2010,12:12:00,21365,21370,21365,21370,9
09/08/2010,12:15:00,21370,21375,21355,21355,41
09/08/2010,12:18:00,21355,21360,21355,21360,18
09/08/2010,12:21:00,21360,21360,21360,21360,4
09/08/2010,12:24:00,21365,21365,21365,21365,18
09/08/2010,12:27:00,21370,21370,21360,21365,14
09/08/2010,12:30:00,21370,21385,21370,21380,68
09/08/2010,12:33:00,21375,21380,21375,21380,16
09/08/2010,12:36:00,21375,21380,21370,21370,8
09/08/2010,12:39:00,21370,21380,21365,21370,24
09/08/2010,12:42:00,21375,21375,21375,21375,2
09/08/2010,12:45:00,21370,21380,21370,21380,11
09/08/2010,12:48:00,21375,21380,21370,21380,26
09/08/2010,12:51:00,21375,21380,21375,21380,16
09/08/2010,12:54:00,21380,21380,21375,21375,9
09/08/2010,12:57:00,21385,21385,21375,21375,5
09/08/2010,13:00:00,21375,21375,21360,21370,31
09/08/2010,13:03:00,21370,21380,21365,21365,39
09/08/2010,13:06:00,21370,21375,21365,21370,19
09/08/2010,13:09:00,21370,21375,21360,21365,18
09/08/2010,13:12:00,21365,21375,21365,21370,13
09/08/2010,13:15:00,21360,21365,21360,21365,3
09/08/2010,13:18:00,21365,21365,21360,21365,23
09/08/2010,13:21:00,21360,21360,21360,21360,19
09/08/2010,13:24:00,21365,21365,21360,21365,10
09/08/2010,13:27:00,21355,21355,21340,21345,41
09/08/2010,13:30:00,21345,21355,21345,21355,26
09/08/2010,13:33:00,21355,21360,21355,21355,11
09/08/2010,13:36:00,21355,21360,21355,21360,20
09/08/2010,13:39:00,21360,21370,21360,21360,48
09/08/2010,13:42:00,21365,21370,21350,21350,23
09/08/2010,13:45:00,21350,21350,21345,21350,17
09/08/2010,13:48:00,21350,21360,21345,21355,33
09/08/2010,13:51:00,21355,21355,21350,21355,9
09/08/2010,13:54:00,21350,21355,21335,21345,57
09/08/2010,13:57:00,21345,21345,21340,21340,18
09/08/2010,14:00:00,21340,21345,21335,21335,23
09/08/2010,14:03:00,21335,21335,21330,21330,8
09/08/2010,14:06:00,21335,21340,21335,21340,7
09/08/2010,14:09:00,21340,21350,21340,21350,35
09/08/2010,14:12:00,21350,21350,21340,21340,15
09/08/2010,14:15:00,21340,21375,21340,21375,40
09/08/2010,14:18:00,21375,21380,21365,21375,38
09/08/2010,14:21:00,21375,21380,21375,21375,14
09/08/2010,14:24:00,21375,21380,21365,21375,49
09/08/2010,14:27:00,21370,21370,21360,21370,10
09/08/2010,14:30:00,21365,21365,21360,21360,11
09/08/2010,14:33:00,21360,21360,21350,21350,11
09/08/2010,14:36:00,21350,21360,21350,21360,5
09/08/2010,14:39:00,21360,21370,21360,21365,16
09/08/2010,14:42:00,21365,21365,21355,21360,18
09/08/2010,14:45:00,21365,21365,21365,21365,12
09/08/2010,14:48:00,21360,21370,21355,21365,26
09/08/2010,14:51:00,21360,21370,21360,21370,7
09/08/2010,14:54:00,21365,21365,21360,21360,12
09/08/2010,14:57:00,21355,21360,21355,21360,6
09/08/2010,15:00:00,21360,21375,21355,21360,40
09/08/2010,15:03:00,21365,21375,21365,21370,21
09/08/2010,15:06:00,21370,21375,21365,21365,11
09/08/2010,15:09:00,21365,21370,21360,21360,13
09/08/2010,15:12:00,21360,21360,21345,21345,47
09/08/2010,15:15:00,21355,21355,21355,21355,3
09/08/2010,15:18:00,21360,21360,21350,21350,14
09/08/2010,15:21:00,21350,21350,21345,21350,21
09/08/2010,15:24:00,21350,21355,21350,21355,18
09/08/2010,15:27:00,21355,21370,21355,21370,34
09/08/2010,15:30:00,21365,21385,21360,21365,72
09/08/2010,15:33:00,21360,21360,21310,21315,153
09/08/2010,15:36:00,21320,21330,21310,21330,99
09/08/2010,15:39:00,21340,21345,21275,21275,212
09/08/2010,15:42:00,21270,21285,21265,21275,159
09/08/2010,15:45:00,21270,21285,21255,21285,136
09/08/2010,15:48:00,21280,21285,21270,21270,57
09/08/2010,15:51:00,21280,21290,21275,21280,70
09/08/2010,15:54:00,21275,21285,21260,21265,94
09/08/2010,15:57:00,21265,21285,21260,21285,69
09/08/2010,16:00:00,21280,21315,21275,21310,128
09/08/2010,16:03:00,21310,21315,21295,21300,67
09/08/2010,16:06:00,21300,21320,21300,21315,101
09/08/2010,16:09:00,21320,21350,21320,21350,95
09/08/2010,16:12:00,21350,21355,21335,21345,52
09/08/2010,16:15:00,21345,21350,21325,21325,34
09/08/2010,16:18:00,21330,21330,21290,21290,52
09/08/2010,16:21:00,21290,21320,21285,21315,101
09/08/2010,16:24:00,21315,21315,21295,21305,37
09/08/2010,16:27:00,21305,21315,21290,21300,30
09/08/2010,16:30:00,21295,21315,21280,21310,97
09/08/2010,16:33:00,21315,21320,21300,21315,36
09/08/2010,16:36:00,21315,21315,21305,21305,13
09/08/2010,16:39:00,21300,21315,21300,21315,40
09/08/2010,16:42:00,21310,21310,21305,21310,24
09/08/2010,16:45:00,21305,21315,21305,21310,17
09/08/2010,16:48:00,21310,21315,21305,21305,23
09/08/2010,16:51:00,21310,21315,21300,21300,18
09/08/2010,16:54:00,21305,21315,21295,21310,83
09/08/2010,16:57:00,21310,21320,21310,21315,57
09/08/2010,17:00:00,21320,21345,21315,21330,170
09/08/2010,17:03:00,21325,21325,21315,21320,17
09/08/2010,17:06:00,21315,21320,21315,21320,22
09/08/2010,17:09:00,21315,21330,21315,21325,50
09/08/2010,17:12:00,21325,21340,21320,21330,39
09/08/2010,17:15:00,21340,21345,21335,21345,91
09/08/2010,17:18:00,21340,21355,21340,21355,94
09/08/2010,17:21:00,21350,21355,21335,21340,70
09/08/2010,17:24:00,21350,21380,21350,21370,235
09/08/2010,17:27:00,21370,21380,21350,21355,216
09/08/2010,17:30:00,21355,21375,21345,21375,114
09/08/2010,17:33:00,21370,21390,21360,21375,110
09/08/2010,17:36:00,21365,21385,21360,21375,60
09/08/2010,17:39:00,21375,21380,21370,21380,26
10/08/2010,09:00:00,21310,21360,21265,21270,341
10/08/2010,09:03:00,21270,21285,21245,21260,239
10/08/2010,09:06:00,21250,21275,21245,21270,106
10/08/2010,09:09:00,21275,21290,21270,21290,48
10/08/2010,09:12:00,21290,21335,21290,21310,159
10/08/2010,09:15:00,21310,21315,21270,21285,112
10/08/2010,09:18:00,21280,21295,21270,21285,84
10/08/2010,09:21:00,21280,21285,21265,21275,59
10/08/2010,09:24:00,21275,21280,21260,21275,52
10/08/2010,09:27:00,21270,21270,21235,21240,151
10/08/2010,09:30:00,21235,21245,21175,21185,461
10/08/2010,09:33:00,21185,21185,21135,21160,342
10/08/2010,09:36:00,21160,21195,21150,21180,219
10/08/2010,09:39:00,21180,21180,21155,21180,124
10/08/2010,09:42:00,21175,21200,21165,21195,126
10/08/2010,09:45:00,21195,21195,21140,21145,212
10/08/2010,09:48:00,21145,21175,21140,21165,112
10/08/2010,09:51:00,21170,21180,21160,21180,39
10/08/2010,09:54:00,21180,21180,21125,21160,180
10/08/2010,09:57:00,21160,21170,21140,21140,25
10/08/2010,10:00:00,21140,21150,21115,21135,246
10/08/2010,10:03:00,21135,21145,21125,21125,84
10/08/2010,10:06:00,21130,21155,21115,21145,83
10/08/2010,10:09:00,21150,21175,21150,21165,52
10/08/2010,10:12:00,21170,21195,21170,21190,55
10/08/2010,10:15:00,21190,21210,21190,21200,102
10/08/2010,10:18:00,21200,21205,21190,21190,53
10/08/2010,10:21:00,21190,21225,21190,21220,68
10/08/2010,10:24:00,21215,21285,21215,21270,322
10/08/2010,10:27:00,21275,21300,21270,21300,147
10/08/2010,10:30:00,21290,21310,21290,21295,140
10/08/2010,10:33:00,21300,21310,21290,21305,73
10/08/2010,10:36:00,21305,21310,21290,21295,65
10/08/2010,10:39:00,21295,21300,21285,21290,68
10/08/2010,10:42:00,21285,21285,21260,21285,81
10/08/2010,10:45:00,21285,21290,21270,21270,55
10/08/2010,10:48:00,21275,21330,21275,21330,132
10/08/2010,10:51:00,21330,21405,21330,21380,521
10/08/2010,10:54:00,21380,21405,21360,21385,406
10/08/2010,10:57:00,21390,21400,21360,21360,114
10/08/2010,11:00:00,21355,21360,21325,21335,170
10/08/2010,11:03:00,21330,21345,21330,21330,22
10/08/2010,11:06:00,21330,21350,21330,21345,38
10/08/2010,11:09:00,21345,21345,21310,21325,76
10/08/2010,11:12:00,21325,21325,21270,21285,199
10/08/2010,11:15:00,21280,21300,21275,21300,79
10/08/2010,11:18:00,21305,21325,21305,21315,42
10/08/2010,11:21:00,21320,21325,21310,21310,27
10/08/2010,11:24:00,21315,21315,21305,21305,28
10/08/2010,11:27:00,21305,21315,21305,21310,31
10/08/2010,11:30:00,21315,21315,21285,21290,42
10/08/2010,11:33:00,21285,21295,21275,21290,65
10/08/2010,11:36:00,21285,21305,21280,21295,43
10/08/2010,11:39:00,21300,21310,21300,21310,96
10/08/2010,11:42:00,21315,21315,21300,21310,52
10/08/2010,11:45:00,21310,21335,21310,21335,38
10/08/2010,11:48:00,21335,21350,21320,21325,80
10/08/2010,11:51:00,21325,21330,21320,21325,16
10/08/2010,11:54:00,21325,21325,21315,21320,24
10/08/2010,11:57:00,21320,21320,21315,21320,10
10/08/2010,12:00:00,21325,21330,21315,21320,67
10/08/2010,12:03:00,21320,21360,21320,21350,59
10/08/2010,12:06:00,21355,21355,21340,21340,43
10/08/2010,12:09:00,21340,21340,21335,21340,7
10/08/2010,12:12:00,21335,21335,21315,21315,30
10/08/2010,12:15:00,21320,21325,21310,21325,33
10/08/2010,12:18:00,21330,21335,21330,21330,15
10/08/2010,12:21:00,21335,21340,21330,21340,15
10/08/2010,12:24:00,21340,21340,21330,21330,18
10/08/2010,12:27:00,21335,21345,21335,21340,20
10/08/2010,12:30:00,21345,21360,21340,21350,66
10/08/2010,12:33:00,21350,21350,21340,21345,38
10/08/2010,12:36:00,21345,21345,21330,21335,26
10/08/2010,12:39:00,21335,21340,21330,21340,8
10/08/2010,12:42:00,21345,21360,21345,21355,38
10/08/2010,12:45:00,21365,21385,21365,21370,82
10/08/2010,12:48:00,21370,21375,21360,21375,45
10/08/2010,12:51:00,21380,21390,21375,21385,48
10/08/2010,12:54:00,21370,21380,21370,21370,21
10/08/2010,12:57:00,21380,21390,21375,21390,54
10/08/2010,13:00:00,21390,21435,21385,21435,271
10/08/2010,13:03:00,21435,21440,21420,21435,109
10/08/2010,13:06:00,21430,21440,21430,21430,47
10/08/2010,13:09:00,21430,21440,21420,21430,46
10/08/2010,13:12:00,21425,21430,21425,21430,31
10/08/2010,13:15:00,21425,21430,21400,21410,51
10/08/2010,13:18:00,21410,21410,21400,21405,42
10/08/2010,13:21:00,21405,21410,21390,21400,59
10/08/2010,13:24:00,21400,21400,21390,21390,24
10/08/2010,13:27:00,21395,21395,21385,21385,9
10/08/2010,13:30:00,21385,21385,21380,21380,20
10/08/2010,13:33:00,21380,21380,21375,21375,22
10/08/2010,13:36:00,21375,21380,21375,21375,36
10/08/2010,13:39:00,21370,21380,21360,21365,43
10/08/2010,13:42:00,21365,21365,21355,21355,29
10/08/2010,13:45:00,21355,21370,21355,21370,24
10/08/2010,13:48:00,21370,21375,21365,21370,12
10/08/2010,13:51:00,21375,21375,21375,21375,1
10/08/2010,13:54:00,21370,21375,21370,21375,10
10/08/2010,13:57:00,21375,21375,21365,21365,15
10/08/2010,14:00:00,21370,21375,21345,21355,44
10/08/2010,14:03:00,21360,21365,21345,21365,35
10/08/2010,14:06:00,21360,21365,21360,21365,24
10/08/2010,14:09:00,21360,21360,21355,21355,3
10/08/2010,14:12:00,21350,21355,21345,21350,29
10/08/2010,14:15:00,21345,21345,21305,21320,115
10/08/2010,14:18:00,21315,21315,21265,21265,171
10/08/2010,14:21:00,21270,21280,21255,21270,158
10/08/2010,14:24:00,21270,21275,21220,21230,250
10/08/2010,14:27:00,21230,21240,21205,21205,207
10/08/2010,14:30:00,21215,21240,21175,21215,406
10/08/2010,14:33:00,21210,21225,21210,21210,63
10/08/2010,14:36:00,21215,21220,21195,21220,101
10/08/2010,14:39:00,21215,21225,21210,21215,33
10/08/2010,14:42:00,21215,21230,21215,21225,56
10/08/2010,14:45:00,21230,21240,21230,21235,28
10/08/2010,14:48:00,21230,21235,21230,21235,19
10/08/2010,14:51:00,21230,21235,21230,21235,16
10/08/2010,14:54:00,21235,21245,21225,21240,45
10/08/2010,14:57:00,21240,21245,21235,21245,34
10/08/2010,15:00:00,21245,21270,21235,21255,93
10/08/2010,15:03:00,21260,21260,21240,21240,46
10/08/2010,15:06:00,21245,21255,21240,21245,23
10/08/2010,15:09:00,21250,21260,21250,21260,31
10/08/2010,15:12:00,21260,21265,21255,21265,26
10/08/2010,15:15:00,21265,21265,21255,21260,28
10/08/2010,15:18:00,21260,21265,21250,21255,27
10/08/2010,15:21:00,21260,21260,21250,21255,19
10/08/2010,15:24:00,21250,21250,21245,21250,13
10/08/2010,15:27:00,21245,21250,21230,21240,60
10/08/2010,15:30:00,21240,21265,21225,21250,139
10/08/2010,15:33:00,21250,21280,21245,21265,79
10/08/2010,15:36:00,21260,21260,21215,21225,92
10/08/2010,15:39:00,21225,21235,21155,21180,247
10/08/2010,15:42:00,21185,21185,21160,21175,104
10/08/2010,15:45:00,21165,21190,21150,21180,145
10/08/2010,15:48:00,21180,21185,21165,21175,110
10/08/2010,15:51:00,21165,21185,21140,21185,154
10/08/2010,15:54:00,21175,21190,21165,21190,128
10/08/2010,15:57:00,21190,21230,21190,21220,89
10/08/2010,16:00:00,21215,21225,21190,21220,156
10/08/2010,16:03:00,21215,21220,21200,21215,103
10/08/2010,16:06:00,21215,21230,21205,21230,94
10/08/2010,16:09:00,21235,21235,21220,21230,74
10/08/2010,16:12:00,21230,21230,21205,21215,44
10/08/2010,16:15:00,21215,21215,21205,21210,20
10/08/2010,16:18:00,21210,21240,21210,21230,55
10/08/2010,16:21:00,21235,21240,21225,21230,43
10/08/2010,16:24:00,21225,21235,21220,21225,117
10/08/2010,16:27:00,21220,21230,21215,21215,39
10/08/2010,16:30:00,21225,21225,21195,21205,154
10/08/2010,16:33:00,21210,21215,21195,21200,59
10/08/2010,16:36:00,21205,21205,21175,21185,56
10/08/2010,16:39:00,21180,21195,21165,21190,84
10/08/2010,16:42:00,21195,21200,21185,21195,53
10/08/2010,16:45:00,21195,21195,21180,21180,38
10/08/2010,16:48:00,21185,21190,21175,21185,52
10/08/2010,16:51:00,21185,21190,21175,21185,40
10/08/2010,16:54:00,21185,21195,21175,21190,75
10/08/2010,16:57:00,21190,21200,21180,21195,65
10/08/2010,17:00:00,21190,21235,21185,21230,124
10/08/2010,17:03:00,21230,21240,21225,21240,50
10/08/2010,17:06:00,21235,21240,21220,21220,38
10/08/2010,17:09:00,21225,21265,21215,21260,95
10/08/2010,17:12:00,21260,21260,21245,21250,140
10/08/2010,17:15:00,21255,21260,21250,21255,39
10/08/2010,17:18:00,21255,21265,21255,21260,69
10/08/2010,17:21:00,21255,21290,21255,21280,171
10/08/2010,17:24:00,21275,21275,21255,21275,72
10/08/2010,17:27:00,21275,21285,21270,21275,111
10/08/2010,17:30:00,21270,21290,21265,21275,106
10/08/2010,17:33:00,21275,21295,21260,21285,88
10/08/2010,17:36:00,21290,21290,21260,21280,68
10/08/2010,17:39:00,21280,21285,21265,21280,21
11/08/2010,09:00:00,21105,21120,21030,21060,404
11/08/2010,09:03:00,21060,21100,21050,21075,241
11/08/2010,09:06:00,21075,21110,21060,21080,124
11/08/2010,09:09:00,21080,21110,21080,21090,81
11/08/2010,09:12:00,21095,21105,21080,21090,118
11/08/2010,09:15:00,21080,21080,21045,21065,122
11/08/2010,09:18:00,21060,21070,21040,21060,106
11/08/2010,09:21:00,21055,21065,21045,21055,125
11/08/2010,09:24:00,21060,21060,20850,21010,977
11/08/2010,09:27:00,21005,21015,20970,20995,322
11/08/2010,09:30:00,20990,20995,20945,20945,324
11/08/2010,09:33:00,20950,20990,20950,20980,164
11/08/2010,09:36:00,20980,21010,20975,21010,110
11/08/2010,09:39:00,21010,21050,21005,21020,108
11/08/2010,09:42:00,21010,21025,20990,21005,172
11/08/2010,09:45:00,21000,21025,21000,21000,91
11/08/2010,09:48:00,21000,21020,21000,21010,42
11/08/2010,09:51:00,21015,21055,21015,21050,71
11/08/2010,09:54:00,21050,21055,21025,21035,44
11/08/2010,09:57:00,21035,21045,21015,21040,91
11/08/2010,10:00:00,21045,21055,21020,21020,66
11/08/2010,10:03:00,21020,21035,21015,21030,37
11/08/2010,10:06:00,21035,21045,21030,21040,44
11/08/2010,10:09:00,21040,21045,21020,21045,55
11/08/2010,10:12:00,21040,21040,21025,21025,22
11/08/2010,10:15:00,21030,21035,21005,21010,66
11/08/2010,10:18:00,21005,21030,20995,21020,82
11/08/2010,10:21:00,21020,21020,21005,21010,53
11/08/2010,10:24:00,21010,21015,20985,21000,105
11/08/2010,10:27:00,20995,21015,20990,21000,89
11/08/2010,10:30:00,20995,21005,20985,21000,58
11/08/2010,10:33:00,21000,21005,20995,20995,24
11/08/2010,10:36:00,21000,21000,20995,21000,31
11/08/2010,10:39:00,21000,21000,20970,20975,148
11/08/2010,10:42:00,20970,20990,20965,20990,91
11/08/2010,10:45:00,20995,21015,20995,21000,51
11/08/2010,10:48:00,21000,21010,20985,20985,58
11/08/2010,10:51:00,20985,20990,20975,20980,95
11/08/2010,10:54:00,20985,20985,20965,20985,53
11/08/2010,10:57:00,20980,20990,20975,20980,26
11/08/2010,11:00:00,20975,20990,20970,20985,18
11/08/2010,11:03:00,20990,21010,20990,21005,56
11/08/2010,11:06:00,21005,21005,20990,20995,66
11/08/2010,11:09:00,20995,21000,20995,21000,20
11/08/2010,11:12:00,21000,21000,20995,20995,44
11/08/2010,11:15:00,20995,21000,20955,20965,120
11/08/2010,11:18:00,20955,20960,20940,20945,101
11/08/2010,11:21:00,20950,20960,20945,20945,28
11/08/2010,11:24:00,20945,20955,20890,20890,280
11/08/2010,11:27:00,20890,20900,20880,20895,196
11/08/2010,11:30:00,20890,20905,20875,20885,126
11/08/2010,11:33:00,20885,20900,20880,20890,64
11/08/2010,11:36:00,20885,20895,20885,20895,29
11/08/2010,11:39:00,20900,20920,20900,20915,108
11/08/2010,11:42:00,20920,20935,20920,20920,84
11/08/2010,11:45:00,20920,20920,20900,20905,62
11/08/2010,11:48:00,20905,20910,20900,20910,36
11/08/2010,11:51:00,20915,20920,20905,20910,47
11/08/2010,11:54:00,20915,20920,20895,20900,48
11/08/2010,11:57:00,20895,20905,20895,20905,25
11/08/2010,12:00:00,20900,20900,20860,20865,170
11/08/2010,12:03:00,20865,20865,20825,20835,266
11/08/2010,12:06:00,20825,20865,20825,20865,135
11/08/2010,12:09:00,20865,20885,20865,20885,77
11/08/2010,12:12:00,20880,20885,20865,20865,42
11/08/2010,12:15:00,20865,20870,20860,20865,45
11/08/2010,12:18:00,20870,20870,20865,20865,26
11/08/2010,12:21:00,20865,20865,20840,20850,53
11/08/2010,12:24:00,20855,20855,20835,20840,64
11/08/2010,12:27:00,20840,20865,20840,20865,81
11/08/2010,12:30:00,20865,20875,20860,20870,48
11/08/2010,12:33:00,20875,20885,20870,20880,50
11/08/2010,12:36:00,20875,20875,20870,20875,7
11/08/2010,12:39:00,20870,20900,20865,20890,58
11/08/2010,12:42:00,20895,20910,20895,20900,35
11/08/2010,12:45:00,20900,20900,20875,20875,35
11/08/2010,12:48:00,20880,20890,20880,20890,37
11/08/2010,12:51:00,20885,20905,20885,20895,52
11/08/2010,12:54:00,20900,20925,20900,20905,146
11/08/2010,12:57:00,20900,20920,20895,20915,77
11/08/2010,13:00:00,20915,20920,20890,20895,49
11/08/2010,13:03:00,20890,20905,20870,20880,113
11/08/2010,13:06:00,20875,20890,20875,20885,26
11/08/2010,13:09:00,20880,20905,20880,20890,51
11/08/2010,13:12:00,20895,20910,20895,20910,37
11/08/2010,13:15:00,20900,20905,20900,20900,10
11/08/2010,13:18:00,20895,20900,20885,20900,32
11/08/2010,13:21:00,20900,20905,20895,20900,16
11/08/2010,13:24:00,20905,20910,20900,20905,38
11/08/2010,13:27:00,20910,20910,20905,20905,17
11/08/2010,13:30:00,20895,20895,20885,20885,12
11/08/2010,13:33:00,20885,20890,20870,20880,97
11/08/2010,13:36:00,20880,20885,20865,20870,44
11/08/2010,13:39:00,20865,20870,20865,20865,31
11/08/2010,13:42:00,20870,20870,20845,20855,82
11/08/2010,13:45:00,20850,20860,20850,20850,9
11/08/2010,13:48:00,20855,20860,20855,20860,17
11/08/2010,13:51:00,20860,20865,20855,20860,16
11/08/2010,13:54:00,20860,20875,20855,20875,21
11/08/2010,13:57:00,20880,20890,20855,20860,41
11/08/2010,14:00:00,20865,20870,20860,20865,18
11/08/2010,14:03:00,20865,20880,20865,20880,39
11/08/2010,14:06:00,20875,20895,20875,20890,62
11/08/2010,14:09:00,20895,20900,20890,20900,45
11/08/2010,14:12:00,20895,20895,20870,20870,26
11/08/2010,14:15:00,20870,20880,20870,20870,30
11/08/2010,14:18:00,20870,20875,20850,20855,45
11/08/2010,14:21:00,20860,20870,20860,20865,15
11/08/2010,14:24:00,20865,20875,20860,20860,30
11/08/2010,14:27:00,20860,20870,20860,20865,17
11/08/2010,14:30:00,20860,20860,20845,20855,67
11/08/2010,14:33:00,20860,20860,20835,20855,44
11/08/2010,14:36:00,20855,20885,20855,20875,40
11/08/2010,14:39:00,20875,20875,20850,20850,60
11/08/2010,14:42:00,20850,20855,20840,20855,66
11/08/2010,14:45:00,20855,20865,20845,20860,30
11/08/2010,14:48:00,20860,20875,20860,20865,48
11/08/2010,14:51:00,20860,20865,20855,20855,17
11/08/2010,14:54:00,20855,20870,20850,20865,52
11/08/2010,14:57:00,20855,20865,20840,20850,60
11/08/2010,15:00:00,20850,20855,20840,20845,21
11/08/2010,15:03:00,20840,20850,20840,20845,11
11/08/2010,15:06:00,20845,20845,20840,20845,11
11/08/2010,15:09:00,20845,20850,20830,20835,57
11/08/2010,15:12:00,20835,20840,20815,20830,99
11/08/2010,15:15:00,20820,20820,20785,20795,167
11/08/2010,15:18:00,20790,20810,20785,20805,86
11/08/2010,15:21:00,20800,20845,20800,20840,190
11/08/2010,15:24:00,20840,20840,20825,20830,40
11/08/2010,15:27:00,20830,20835,20825,20835,29
11/08/2010,15:30:00,20835,20835,20800,20805,126
11/08/2010,15:33:00,20805,20805,20730,20760,362
11/08/2010,15:36:00,20760,20775,20750,20770,171
11/08/2010,15:39:00,20765,20780,20755,20770,142
11/08/2010,15:42:00,20765,20775,20740,20750,156
11/08/2010,15:45:00,20745,20775,20735,20750,181
11/08/2010,15:48:00,20745,20775,20745,20770,97
11/08/2010,15:51:00,20765,20775,20750,20770,94
11/08/2010,15:54:00,20770,20770,20740,20770,187
11/08/2010,15:57:00,20770,20770,20725,20760,215
11/08/2010,16:00:00,20755,20770,20740,20745,182
11/08/2010,16:03:00,20745,20770,20745,20755,129
11/08/2010,16:06:00,20755,20760,20725,20745,246
11/08/2010,16:09:00,20745,20750,20725,20725,94
11/08/2010,16:12:00,20725,20725,20695,20705,244
11/08/2010,16:15:00,20700,20710,20655,20660,255
11/08/2010,16:18:00,20660,20685,20660,20680,136
11/08/2010,16:21:00,20685,20690,20670,20670,92
11/08/2010,16:24:00,20670,20695,20670,20690,140
11/08/2010,16:27:00,20680,20705,20675,20705,134
11/08/2010,16:30:00,20700,20705,20665,20680,192
11/08/2010,16:33:00,20675,20685,20665,20675,87
11/08/2010,16:36:00,20670,20680,20655,20675,68
11/08/2010,16:39:00,20675,20685,20660,20685,150
11/08/2010,16:42:00,20680,20680,20650,20655,100
11/08/2010,16:45:00,20655,20655,20635,20635,157
11/08/2010,16:48:00,20630,20630,20600,20610,250
11/08/2010,16:51:00,20605,20650,20600,20640,110
11/08/2010,16:54:00,20635,20635,20610,20615,95
11/08/2010,16:57:00,20615,20630,20610,20615,104
11/08/2010,17:00:00,20615,20625,20595,20620,166
11/08/2010,17:03:00,20610,20620,20605,20605,107
11/08/2010,17:06:00,20605,20615,20585,20590,159
11/08/2010,17:09:00,20590,20605,20575,20580,231
11/08/2010,17:12:00,20575,20585,20555,20575,239
11/08/2010,17:15:00,20570,20600,20570,20600,123
11/08/2010,17:18:00,20600,20610,20575,20575,303
11/08/2010,17:21:00,20590,20595,20575,20585,101
11/08/2010,17:24:00,20585,20630,20585,20605,300
11/08/2010,17:27:00,20605,20625,20590,20590,331
11/08/2010,17:30:00,20595,20650,20595,20600,367
11/08/2010,17:33:00,20610,20655,20610,20655,168
11/08/2010,17:36:00,20650,20655,20630,20635,171
11/08/2010,17:39:00,20640,20660,20635,20660,41
12/08/2010,09:00:00,20550,20585,20540,20580,285
12/08/2010,09:03:00,20580,20635,20580,20590,278
12/08/2010,09:06:00,20585,20625,20585,20610,185
12/08/2010,09:09:00,20605,20655,20600,20650,162
12/08/2010,09:12:00,20645,20655,20625,20625,123
12/08/2010,09:15:00,20630,20650,20625,20650,77
12/08/2010,09:18:00,20640,20680,20640,20665,122
12/08/2010,09:21:00,20670,20680,20660,20675,113
12/08/2010,09:24:00,20670,20680,20645,20660,98
12/08/2010,09:27:00,20650,20675,20640,20655,129
12/08/2010,09:30:00,20665,20665,20635,20635,64
12/08/2010,09:33:00,20635,20650,20625,20645,100
12/08/2010,09:36:00,20650,20665,20650,20660,91
12/08/2010,09:39:00,20655,20665,20650,20660,74
12/08/2010,09:42:00,20660,20685,20660,20680,114
12/08/2010,09:45:00,20680,20705,20680,20695,104
12/08/2010,09:48:00,20700,20700,20680,20685,55
12/08/2010,09:51:00,20685,20710,20685,20705,62
12/08/2010,09:54:00,20705,20710,20695,20710,31
12/08/2010,09:57:00,20710,20710,20665,20665,121
12/08/2010,10:00:00,20670,20670,20645,20645,83
12/08/2010,10:03:00,20645,20660,20635,20645,76
12/08/2010,10:06:00,20640,20640,20625,20630,53
12/08/2010,10:09:00,20630,20650,20630,20645,54
12/08/2010,10:12:00,20650,20650,20605,20615,81
12/08/2010,10:15:00,20620,20620,20570,20590,234
12/08/2010,10:18:00,20590,20610,20580,20600,104
12/08/2010,10:21:00,20600,20605,20590,20595,49
12/08/2010,10:24:00,20595,20600,20545,20545,147
12/08/2010,10:27:00,20545,20550,20510,20515,405
12/08/2010,10:30:00,20510,20535,20500,20525,175
12/08/2010,10:33:00,20525,20525,20510,20520,84
12/08/2010,10:36:00,20520,20555,20520,20545,90
12/08/2010,10:39:00,20540,20550,20530,20535,95
12/08/2010,10:42:00,20530,20535,20520,20520,58
12/08/2010,10:45:00,20520,20525,20455,20475,251
12/08/2010,10:48:00,20480,20525,20480,20510,175
12/08/2010,10:51:00,20510,20525,20505,20515,61
12/08/2010,10:54:00,20520,20575,20520,20575,83
12/08/2010,10:57:00,20575,20580,20560,20570,70
12/08/2010,11:00:00,20565,20565,20520,20530,86
12/08/2010,11:03:00,20530,20545,20530,20530,20
12/08/2010,11:06:00,20535,20545,20525,20545,33
12/08/2010,11:09:00,20555,20575,20530,20555,86
12/08/2010,11:12:00,20555,20560,20550,20560,33
12/08/2010,11:15:00,20555,20585,20555,20585,54
12/08/2010,11:18:00,20585,20630,20585,20630,217
12/08/2010,11:21:00,20630,20640,20615,20620,91
12/08/2010,11:24:00,20620,20620,20600,20600,67
12/08/2010,11:27:00,20610,20630,20605,20615,84
12/08/2010,11:30:00,20615,20625,20615,20615,39
12/08/2010,11:33:00,20615,20625,20595,20595,47
12/08/2010,11:36:00,20595,20600,20575,20600,62
12/08/2010,11:39:00,20605,20615,20595,20615,49
12/08/2010,11:42:00,20615,20620,20595,20595,48
12/08/2010,11:45:00,20600,20600,20585,20585,23
12/08/2010,11:48:00,20585,20585,20555,20555,36
12/08/2010,11:51:00,20560,20565,20530,20535,56
12/08/2010,11:54:00,20535,20540,20510,20515,72
12/08/2010,11:57:00,20515,20525,20515,20525,24
12/08/2010,12:00:00,20525,20560,20515,20560,67
12/08/2010,12:03:00,20560,20570,20555,20560,55
12/08/2010,12:06:00,20565,20570,20560,20560,18
12/08/2010,12:09:00,20570,20580,20565,20580,84
12/08/2010,12:12:00,20580,20610,20575,20610,42
12/08/2010,12:15:00,20605,20610,20600,20605,28
12/08/2010,12:18:00,20605,20615,20600,20600,21
12/08/2010,12:21:00,20595,20600,20595,20600,11
12/08/2010,12:24:00,20600,20600,20585,20585,21
12/08/2010,12:27:00,20585,20615,20585,20610,69
12/08/2010,12:30:00,20610,20610,20600,20600,21
12/08/2010,12:33:00,20600,20610,20595,20600,34
12/08/2010,12:36:00,20605,20625,20605,20625,51
12/08/2010,12:39:00,20630,20630,20625,20625,14
12/08/2010,12:42:00,20630,20640,20620,20625,61
12/08/2010,12:45:00,20625,20625,20595,20605,48
12/08/2010,12:48:00,20605,20610,20605,20605,9
12/08/2010,12:51:00,20605,20605,20600,20605,7
12/08/2010,12:54:00,20610,20615,20605,20610,24
12/08/2010,12:57:00,20610,20615,20570,20580,66
12/08/2010,13:00:00,20580,20600,20575,20600,33
12/08/2010,13:03:00,20590,20605,20585,20595,26
12/08/2010,13:06:00,20595,20600,20585,20590,22
12/08/2010,13:09:00,20590,20610,20590,20610,22
12/08/2010,13:12:00,20615,20615,20600,20605,19
12/08/2010,13:15:00,20610,20620,20605,20615,32
12/08/2010,13:18:00,20620,20625,20610,20615,19
12/08/2010,13:21:00,20615,20615,20605,20605,9
12/08/2010,13:24:00,20605,20610,20600,20600,21
12/08/2010,13:27:00,20600,20600,20585,20590,17
12/08/2010,13:30:00,20585,20585,20565,20575,48
12/08/2010,13:33:00,20580,20590,20580,20585,27
12/08/2010,13:36:00,20585,20590,20580,20580,23
12/08/2010,13:39:00,20580,20580,20550,20555,47
12/08/2010,13:42:00,20550,20550,20540,20545,18
12/08/2010,13:45:00,20550,20565,20550,20555,28
12/08/2010,13:48:00,20550,20560,20550,20550,20
12/08/2010,13:51:00,20545,20545,20535,20540,25
12/08/2010,13:54:00,20535,20545,20525,20545,22
12/08/2010,13:57:00,20545,20555,20545,20555,39
12/08/2010,14:00:00,20555,20560,20550,20550,14
12/08/2010,14:03:00,20550,20565,20545,20565,34
12/08/2010,14:06:00,20560,20560,20530,20540,42
12/08/2010,14:09:00,20535,20535,20525,20535,26
12/08/2010,14:12:00,20530,20540,20520,20530,41
12/08/2010,14:15:00,20530,20545,20530,20530,56
12/08/2010,14:18:00,20530,20550,20525,20545,43
12/08/2010,14:21:00,20550,20555,20540,20540,24
12/08/2010,14:24:00,20545,20550,20540,20545,29
12/08/2010,14:27:00,20550,20550,20535,20545,20
12/08/2010,14:30:00,20535,20535,20450,20520,468
12/08/2010,14:33:00,20505,20515,20470,20485,142
12/08/2010,14:36:00,20490,20495,20470,20470,68
12/08/2010,14:39:00,20480,20480,20415,20435,229
12/08/2010,14:42:00,20440,20445,20365,20370,260
12/08/2010,14:45:00,20375,20400,20375,20390,167
12/08/2010,14:48:00,20385,20400,20380,20395,99
12/08/2010,14:51:00,20390,20425,20390,20425,151
12/08/2010,14:54:00,20425,20445,20420,20440,76
12/08/2010,14:57:00,20435,20445,20425,20430,70
12/08/2010,15:00:00,20425,20425,20410,20415,48
12/08/2010,15:03:00,20410,20425,20410,20420,30
12/08/2010,15:06:00,20415,20420,20380,20395,76
12/08/2010,15:09:00,20400,20405,20385,20395,46
12/08/2010,15:12:00,20390,20405,20380,20390,85
12/08/2010,15:15:00,20395,20400,20385,20390,54
12/08/2010,15:18:00,20390,20390,20370,20380,66
12/08/2010,15:21:00,20375,20380,20360,20365,57
12/08/2010,15:24:00,20365,20400,20360,20400,70
12/08/2010,15:27:00,20395,20405,20380,20380,85
12/08/2010,15:30:00,20385,20420,20380,20410,146
12/08/2010,15:33:00,20420,20480,20415,20460,213
12/08/2010,15:36:00,20455,20470,20430,20440,156
12/08/2010,15:39:00,20445,20475,20440,20450,140
12/08/2010,15:42:00,20450,20480,20445,20475,137
12/08/2010,15:45:00,20480,20510,20470,20485,156
12/08/2010,15:48:00,20490,20500,20475,20495,57
12/08/2010,15:51:00,20490,20490,20430,20440,85
12/08/2010,15:54:00,20445,20465,20445,20445,77
12/08/2010,15:57:00,20455,20470,20445,20445,157
12/08/2010,16:00:00,20450,20490,20450,20485,86
12/08/2010,16:03:00,20485,20525,20485,20520,248
12/08/2010,16:06:00,20525,20540,20520,20535,139
12/08/2010,16:09:00,20530,20555,20530,20540,171
12/08/2010,16:12:00,20545,20555,20495,20495,118
12/08/2010,16:15:00,20500,20515,20470,20475,123
12/08/2010,16:18:00,20475,20490,20465,20480,137
12/08/2010,16:21:00,20490,20495,20485,20490,39
12/08/2010,16:24:00,20490,20510,20465,20465,79
12/08/2010,16:27:00,20465,20465,20430,20440,127
12/08/2010,16:30:00,20440,20475,20425,20475,96
12/08/2010,16:33:00,20475,20485,20455,20475,73
12/08/2010,16:36:00,20480,20495,20465,20480,75
12/08/2010,16:39:00,20485,20540,20485,20535,116
12/08/2010,16:42:00,20535,20555,20520,20555,104
12/08/2010,16:45:00,20555,20565,20540,20540,147
12/08/2010,16:48:00,20545,20565,20525,20545,116
12/08/2010,16:51:00,20545,20570,20545,20565,73
12/08/2010,16:54:00,20570,20580,20560,20560,98
12/08/2010,16:57:00,20565,20565,20530,20545,91
12/08/2010,17:00:00,20535,20555,20535,20545,67
12/08/2010,17:03:00,20540,20540,20515,20525,80
12/08/2010,17:06:00,20525,20530,20505,20515,78
12/08/2010,17:09:00,20510,20525,20500,20510,88
12/08/2010,17:12:00,20510,20525,20505,20525,89
12/08/2010,17:15:00,20525,20550,20520,20530,90
12/08/2010,17:18:00,20530,20535,20515,20535,60
12/08/2010,17:21:00,20540,20550,20515,20515,129
12/08/2010,17:24:00,20510,20565,20510,20550,137
12/08/2010,17:27:00,20550,20580,20550,20555,265
12/08/2010,17:30:00,20550,20585,20535,20565,181
12/08/2010,17:33:00,20560,20570,20550,20560,83
12/08/2010,17:36:00,20565,20570,20535,20535,79
12/08/2010,17:39:00,20530,20535,20490,20500,111
13/08/2010,09:00:00,20680,20725,20665,20675,323
13/08/2010,09:03:00,20675,20675,20655,20675,193
13/08/2010,09:06:00,20670,20670,20645,20645,76
13/08/2010,09:09:00,20645,20660,20640,20655,133
13/08/2010,09:12:00,20650,20655,20620,20625,96
13/08/2010,09:15:00,20620,20630,20595,20600,109
13/08/2010,09:18:00,20605,20645,20600,20625,112
13/08/2010,09:21:00,20625,20635,20625,20635,18
13/08/2010,09:24:00,20640,20650,20630,20635,84
13/08/2010,09:27:00,20635,20660,20615,20655,103
13/08/2010,09:30:00,20655,20670,20650,20655,85
13/08/2010,09:33:00,20655,20655,20620,20625,92
13/08/2010,09:36:00,20630,20635,20620,20630,26
13/08/2010,09:39:00,20625,20635,20625,20635,40
13/08/2010,09:42:00,20635,20640,20635,20640,30
13/08/2010,09:45:00,20640,20645,20610,20615,55
13/08/2010,09:48:00,20605,20610,20600,20605,84
13/08/2010,09:51:00,20600,20600,20560,20565,213
13/08/2010,09:54:00,20565,20575,20525,20535,186
13/08/2010,09:57:00,20535,20560,20535,20555,102
13/08/2010,10:00:00,20560,20565,20545,20560,89
13/08/2010,10:03:00,20555,20565,20545,20545,33
13/08/2010,10:06:00,20550,20550,20540,20545,38
13/08/2010,10:09:00,20545,20550,20540,20550,38
13/08/2010,10:12:00,20550,20605,20550,20595,104
13/08/2010,10:15:00,20600,20625,20570,20570,118
13/08/2010,10:18:00,20570,20590,20570,20580,72
13/08/2010,10:21:00,20580,20595,20575,20595,30
13/08/2010,10:24:00,20590,20590,20570,20575,26
13/08/2010,10:27:00,20580,20600,20580,20595,60
13/08/2010,10:30:00,20590,20595,20575,20585,49
13/08/2010,10:33:00,20590,20595,20580,20585,17
13/08/2010,10:36:00,20590,20610,20590,20595,43
13/08/2010,10:39:00,20590,20620,20590,20615,56
13/08/2010,10:42:00,20615,20620,20595,20600,65
13/08/2010,10:45:00,20605,20620,20605,20615,58
13/08/2010,10:48:00,20615,20620,20590,20590,33
13/08/2010,10:51:00,20595,20600,20595,20595,20
13/08/2010,10:54:00,20590,20605,20590,20605,28
13/08/2010,10:57:00,20605,20610,20565,20580,56
13/08/2010,11:00:00,20580,20585,20575,20585,34
13/08/2010,11:03:00,20585,20585,20570,20570,26
13/08/2010,11:06:00,20570,20575,20505,20525,217
13/08/2010,11:09:00,20525,20535,20515,20530,45
13/08/2010,11:12:00,20535,20535,20505,20510,86
13/08/2010,11:15:00,20505,20520,20500,20515,46
13/08/2010,11:18:00,20510,20530,20500,20515,34
13/08/2010,11:21:00,20520,20535,20510,20510,41
13/08/2010,11:24:00,20510,20510,20440,20480,303
13/08/2010,11:27:00,20480,20490,20445,20460,138
13/08/2010,11:30:00,20455,20455,20390,20445,285
13/08/2010,11:33:00,20445,20475,20445,20450,104
13/08/2010,11:36:00,20450,20460,20435,20460,60
13/08/2010,11:39:00,20460,20490,20455,20475,120
13/08/2010,11:42:00,20475,20485,20470,20480,35
13/08/2010,11:45:00,20480,20480,20435,20440,78
13/08/2010,11:48:00,20445,20465,20440,20450,51
13/08/2010,11:51:00,20450,20450,20355,20355,202
13/08/2010,11:54:00,20360,20410,20345,20400,192
13/08/2010,11:57:00,20400,20410,20395,20405,51
13/08/2010,12:00:00,20405,20420,20395,20395,31
13/08/2010,12:03:00,20395,20415,20380,20410,79
13/08/2010,12:06:00,20410,20410,20385,20395,36
13/08/2010,12:09:00,20395,20405,20355,20355,73
13/08/2010,12:12:00,20355,20360,20290,20300,469
13/08/2010,12:15:00,20295,20315,20260,20275,219
13/08/2010,12:18:00,20275,20280,20245,20250,139
13/08/2010,12:21:00,20260,20315,20255,20315,103
13/08/2010,12:24:00,20315,20380,20310,20355,153
13/08/2010,12:27:00,20355,20355,20340,20345,31
13/08/2010,12:30:00,20345,20350,20320,20335,62
13/08/2010,12:33:00,20340,20350,20315,20345,51
13/08/2010,12:36:00,20345,20345,20320,20320,30
13/08/2010,12:39:00,20335,20335,20305,20315,36
13/08/2010,12:42:00,20315,20325,20315,20325,47
13/08/2010,12:45:00,20325,20340,20295,20310,79
13/08/2010,12:48:00,20310,20345,20310,20340,131
13/08/2010,12:51:00,20335,20350,20320,20320,34
13/08/2010,12:54:00,20325,20330,20320,20330,7
13/08/2010,12:57:00,20330,20330,20315,20315,31
13/08/2010,13:00:00,20325,20325,20305,20320,92
13/08/2010,13:03:00,20320,20355,20320,20355,43
13/08/2010,13:06:00,20350,20350,20335,20345,35
13/08/2010,13:09:00,20345,20365,20345,20355,81
13/08/2010,13:12:00,20350,20350,20340,20340,12
13/08/2010,13:15:00,20350,20355,20335,20335,27
13/08/2010,13:18:00,20335,20340,20315,20315,50
13/08/2010,13:21:00,20320,20340,20320,20335,54
13/08/2010,13:24:00,20335,20345,20335,20340,17
13/08/2010,13:27:00,20340,20350,20325,20335,38
13/08/2010,13:30:00,20325,20325,20310,20320,28
13/08/2010,13:33:00,20325,20340,20310,20330,47
13/08/2010,13:36:00,20325,20325,20315,20315,15
13/08/2010,13:39:00,20315,20315,20300,20305,51
13/08/2010,13:42:00,20310,20325,20305,20325,54
13/08/2010,13:45:00,20325,20330,20310,20325,41
13/08/2010,13:48:00,20325,20350,20325,20340,71
13/08/2010,13:51:00,20330,20335,20325,20325,20
13/08/2010,13:54:00,20330,20335,20330,20330,33
13/08/2010,13:57:00,20325,20330,20320,20330,18
13/08/2010,14:00:00,20335,20350,20335,20340,37
13/08/2010,14:03:00,20345,20350,20340,20340,25
13/08/2010,14:06:00,20345,20350,20345,20345,14
13/08/2010,14:09:00,20350,20350,20335,20340,14
13/08/2010,14:12:00,20340,20340,20325,20340,33
13/08/2010,14:15:00,20335,20345,20330,20340,24
13/08/2010,14:18:00,20335,20335,20310,20310,54
13/08/2010,14:21:00,20310,20315,20275,20300,87
13/08/2010,14:24:00,20300,20300,20285,20285,51
13/08/2010,14:27:00,20290,20350,20290,20350,72
13/08/2010,14:30:00,20320,20385,20265,20305,305
13/08/2010,14:33:00,20285,20370,20285,20370,214
13/08/2010,14:36:00,20370,20430,20365,20420,230
13/08/2010,14:39:00,20410,20465,20410,20465,195
13/08/2010,14:42:00,20465,20475,20430,20435,115
13/08/2010,14:45:00,20440,20480,20440,20475,76
13/08/2010,14:48:00,20475,20475,20450,20460,70
13/08/2010,14:51:00,20455,20465,20440,20440,50
13/08/2010,14:54:00,20445,20445,20405,20425,110
13/08/2010,14:57:00,20415,20435,20415,20420,90
13/08/2010,15:00:00,20415,20440,20410,20425,83
13/08/2010,15:03:00,20420,20425,20380,20395,124
13/08/2010,15:06:00,20390,20430,20385,20430,97
13/08/2010,15:09:00,20430,20450,20425,20440,73
13/08/2010,15:12:00,20440,20470,20440,20465,54
13/08/2010,15:15:00,20460,20460,20440,20445,44
13/08/2010,15:18:00,20440,20450,20430,20435,49
13/08/2010,15:21:00,20435,20435,20405,20430,64
13/08/2010,15:24:00,20435,20445,20425,20440,24
13/08/2010,15:27:00,20435,20440,20435,20440,29
13/08/2010,15:30:00,20440,20470,20430,20460,89
13/08/2010,15:33:00,20465,20540,20465,20530,211
13/08/2010,15:36:00,20525,20540,20510,20515,129
13/08/2010,15:39:00,20515,20535,20485,20490,238
13/08/2010,15:42:00,20495,20520,20450,20460,172
13/08/2010,15:45:00,20470,20500,20465,20475,84
13/08/2010,15:48:00,20480,20485,20460,20460,50
13/08/2010,15:51:00,20470,20490,20465,20470,51
13/08/2010,15:54:00,20485,20585,20480,20565,270
13/08/2010,15:57:00,20570,20595,20540,20595,289
13/08/2010,16:00:00,20590,20640,20555,20610,464
13/08/2010,16:03:00,20615,20640,20610,20635,191
13/08/2010,16:06:00,20635,20635,20605,20610,119
13/08/2010,16:09:00,20610,20625,20575,20575,174
13/08/2010,16:12:00,20575,20580,20545,20555,155
13/08/2010,16:15:00,20560,20600,20560,20585,55
13/08/2010,16:18:00,20585,20585,20525,20530,164
13/08/2010,16:21:00,20520,20540,20520,20525,88
13/08/2010,16:24:00,20520,20520,20470,20490,161
13/08/2010,16:27:00,20500,20515,20490,20510,82
13/08/2010,16:30:00,20525,20525,20470,20490,136
13/08/2010,16:33:00,20485,20545,20485,20540,133
13/08/2010,16:36:00,20540,20550,20510,20530,62
13/08/2010,16:39:00,20525,20540,20515,20515,53
13/08/2010,16:42:00,20510,20530,20500,20525,39
13/08/2010,16:45:00,20515,20520,20480,20510,103
13/08/2010,16:48:00,20510,20510,20460,20470,167
13/08/2010,16:51:00,20475,20480,20455,20475,52
13/08/2010,16:54:00,20475,20475,20430,20470,135
13/08/2010,16:57:00,20460,20485,20450,20480,78
13/08/2010,17:00:00,20480,20480,20430,20445,114
13/08/2010,17:03:00,20450,20510,20450,20510,86
13/08/2010,17:06:00,20505,20505,20490,20495,54
13/08/2010,17:09:00,20500,20510,20480,20480,56
13/08/2010,17:12:00,20475,20475,20455,20470,53
13/08/2010,17:15:00,20475,20485,20460,20460,75
13/08/2010,17:18:00,20470,20480,20445,20450,79
13/08/2010,17:21:00,20450,20465,20430,20465,135
13/08/2010,17:24:00,20460,20485,20455,20460,115
13/08/2010,17:27:00,20465,20490,20440,20480,212
13/08/2010,17:30:00,20480,20510,20470,20500,140
13/08/2010,17:33:00,20505,20505,20465,20465,77
13/08/2010,17:36:00,20470,20495,20465,20495,59
13/08/2010,17:39:00,20485,20490,20480,20490,24