DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/08/2010,12:30:00,21280,21285,21280,21285,4
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
09/08/2010,09:00:00,21325,21345,21290,21300,386
09/08/2010,09:05:00,21295,21325,21285,21320,173
09/08/2010,09:10:00,21320,21330,21290,21295,175
09/08/2010,09:15:00,21295,21325,21295,21320,154
09/08/2010,09:20:00,21325,21335,21305,21315,118
09/08/2010,09:25:00,21320,21325,21305,21315,39
09/08/2010,09:30:00,21315,21360,21310,21360,150
09/08/2010,09:35:00,21355,21390,21350,21355,268
09/08/2010,09:40:00,21360,21375,21360,21370,99
09/08/2010,09:45:00,21370,21380,21365,21370,85
09/08/2010,09:50:00,21370,21375,21360,21360,41
09/08/2010,09:55:00,21355,21355,21320,21330,122
09/08/2010,10:00:00,21335,21355,21335,21340,169
09/08/2010,10:05:00,21340,21340,21325,21330,101
09/08/2010,10:10:00,21330,21335,21320,21325,55
09/08/2010,10:15:00,21320,21335,21315,21330,76
09/08/2010,10:20:00,21330,21345,21320,21340,77
09/08/2010,10:25:00,21340,21355,21335,21345,53
09/08/2010,10:30:00,21340,21355,21340,21350,43
09/08/2010,10:35:00,21350,21350,21345,21350,60
09/08/2010,10:40:00,21350,21365,21345,21345,101
09/08/2010,10:45:00,21345,21350,21345,21350,24
09/08/2010,10:50:00,21355,21365,21350,21365,56
09/08/2010,10:55:00,21360,21405,21360,21400,231
09/08/2010,11:00:00,21405,21415,21380,21405,129
09/08/2010,11:05:00,21415,21420,21390,21395,70
09/08/2010,11:10:00,21395,21400,21365,21370,104
09/08/2010,11:15:00,21375,21390,21365,21380,82
09/08/2010,11:20:00,21385,21395,21380,21385,52
09/08/2010,11:25:00,21385,21400,21375,21375,74
09/08/2010,11:30:00,21370,21380,21360,21365,24
09/08/2010,11:35:00,21370,21370,21360,21365,24
09/08/2010,11:40:00,21360,21370,21360,21360,36
09/08/2010,11:45:00,21365,21375,21360,21365,31
09/08/2010,11:50:00,21365,21375,21365,21375,12
09/08/2010,11:55:00,21380,21385,21370,21385,86
09/08/2010,12:00:00,21375,21380,21370,21380,35
09/08/2010,12:05:00,21370,21380,21365,21375,43
09/08/2010,12:10:00,21370,21370,21365,21370,28
09/08/2010,12:15:00,21370,21375,21355,21355,53
09/08/2010,12:20:00,21360,21365,21360,21365,18
09/08/2010,12:25:00,21365,21370,21360,21365,24
09/08/2010,12:30:00,21370,21385,21370,21375,77
09/08/2010,12:35:00,21375,21380,21365,21365,21
09/08/2010,12:40:00,21370,21380,21365,21375,20
09/08/2010,12:45:00,21370,21380,21370,21380,35
09/08/2010,12:50:00,21380,21380,21375,21380,18
09/08/2010,12:55:00,21380,21385,21375,21375,14
09/08/2010,13:00:00,21375,21380,21360,21370,61
09/08/2010,13:05:00,21370,21375,21365,21370,29
09/08/2010,13:10:00,21375,21375,21360,21370,30
09/08/2010,13:15:00,21360,21365,21360,21365,25
09/08/2010,13:20:00,21365,21365,21360,21360,24
09/08/2010,13:25:00,21365,21365,21340,21345,47
09/08/2010,13:30:00,21345,21355,21345,21355,28
09/08/2010,13:35:00,21355,21360,21355,21360,38
09/08/2010,13:40:00,21360,21370,21350,21350,62
09/08/2010,13:45:00,21350,21360,21345,21355,48
09/08/2010,13:50:00,21355,21355,21345,21345,30
09/08/2010,13:55:00,21345,21345,21335,21340,56
09/08/2010,14:00:00,21340,21345,21330,21330,30
09/08/2010,14:05:00,21330,21350,21330,21350,28
09/08/2010,14:10:00,21350,21350,21340,21340,30
09/08/2010,14:15:00,21340,21380,21340,21370,71
09/08/2010,14:20:00,21365,21380,21365,21380,24
09/08/2010,14:25:00,21370,21380,21360,21370,56
09/08/2010,14:30:00,21365,21365,21355,21360,17
09/08/2010,14:35:00,21355,21370,21350,21370,21
09/08/2010,14:40:00,21365,21370,21355,21360,23
09/08/2010,14:45:00,21365,21370,21355,21370,31
09/08/2010,14:50:00,21370,21370,21360,21365,21
09/08/2010,14:55:00,21360,21360,21355,21360,11
09/08/2010,15:00:00,21360,21375,21355,21375,55
09/08/2010,15:05:00,21375,21375,21365,21370,19
09/08/2010,15:10:00,21360,21370,21345,21345,58
09/08/2010,15:15:00,21355,21360,21350,21355,10
09/08/2010,15:20:00,21350,21355,21345,21355,37
09/08/2010,15:25:00,21355,21370,21355,21370,43
09/08/2010,15:30:00,21365,21385,21340,21345,96
09/08/2010,15:35:00,21345,21345,21310,21330,260
09/08/2010,15:40:00,21330,21330,21265,21275,339
09/08/2010,15:45:00,21270,21285,21255,21280,183
09/08/2010,15:50:00,21280,21290,21270,21275,99
09/08/2010,15:55:00,21275,21285,21260,21285,144
09/08/2010,16:00:00,21280,21315,21275,21295,189
09/08/2010,16:05:00,21295,21320,21295,21320,118
09/08/2010,16:10:00,21325,21355,21325,21345,136
09/08/2010,16:15:00,21345,21350,21305,21305,62
09/08/2010,16:20:00,21310,21320,21285,21315,137
09/08/2010,16:25:00,21305,21315,21290,21300,55
09/08/2010,16:30:00,21295,21320,21280,21310,120
09/08/2010,16:35:00,21310,21315,21300,21305,32
09/08/2010,16:40:00,21305,21315,21305,21310,58
09/08/2010,16:45:00,21305,21315,21305,21310,37
09/08/2010,16:50:00,21305,21315,21300,21305,24
09/08/2010,16:55:00,21305,21320,21295,21315,137
09/08/2010,17:00:00,21320,21345,21315,21320,178
09/08/2010,17:05:00,21325,21325,21315,21325,46
09/08/2010,17:10:00,21325,21340,21320,21330,74
09/08/2010,17:15:00,21340,21355,21335,21350,140
09/08/2010,17:20:00,21350,21380,21335,21370,259
09/08/2010,17:25:00,21365,21380,21350,21355,307
09/08/2010,17:30:00,21355,21390,21345,21385,174
09/08/2010,17:35:00,21380,21385,21360,21380,136
10/08/2010,09:00:00,21310,21360,21260,21265,457
10/08/2010,09:05:00,21265,21290,21245,21285,253
10/08/2010,09:10:00,21285,21335,21275,21310,183
10/08/2010,09:15:00,21310,21315,21270,21290,181
10/08/2010,09:20:00,21285,21290,21265,21275,82
10/08/2010,09:25:00,21270,21275,21235,21240,195
10/08/2010,09:30:00,21235,21245,21135,21165,764
10/08/2010,09:35:00,21165,21195,21150,21160,338
10/08/2010,09:40:00,21165,21200,21155,21195,170
10/08/2010,09:45:00,21195,21195,21140,21175,311
10/08/2010,09:50:00,21170,21180,21160,21170,61
10/08/2010,09:55:00,21170,21170,21125,21140,196
10/08/2010,10:00:00,21140,21150,21115,21130,294
10/08/2010,10:05:00,21135,21160,21115,21160,134
10/08/2010,10:10:00,21165,21195,21160,21190,92
10/08/2010,10:15:00,21190,21210,21190,21195,110
10/08/2010,10:20:00,21200,21225,21190,21220,134
10/08/2010,10:25:00,21225,21300,21215,21300,448
10/08/2010,10:30:00,21290,21310,21290,21295,165
10/08/2010,10:35:00,21295,21310,21290,21295,127
10/08/2010,10:40:00,21290,21300,21260,21285,135
10/08/2010,10:45:00,21285,21310,21270,21305,129
10/08/2010,10:50:00,21310,21405,21310,21400,655
10/08/2010,10:55:00,21400,21405,21360,21360,444
10/08/2010,11:00:00,21355,21360,21325,21340,187
10/08/2010,11:05:00,21340,21350,21330,21340,49
10/08/2010,11:10:00,21340,21340,21270,21285,269
10/08/2010,11:15:00,21280,21325,21275,21310,119
10/08/2010,11:20:00,21315,21325,21310,21315,39
10/08/2010,11:25:00,21310,21315,21305,21310,49
10/08/2010,11:30:00,21315,21315,21275,21285,91
10/08/2010,11:35:00,21280,21305,21275,21300,68
10/08/2010,11:40:00,21305,21315,21300,21310,139
10/08/2010,11:45:00,21310,21350,21310,21330,103
10/08/2010,11:50:00,21330,21330,21320,21320,33
10/08/2010,11:55:00,21320,21320,21315,21320,32
10/08/2010,12:00:00,21325,21340,21315,21340,101
10/08/2010,12:05:00,21345,21360,21340,21340,70
10/08/2010,12:10:00,21335,21340,21315,21315,35
10/08/2010,12:15:00,21320,21335,21310,21335,42
10/08/2010,12:20:00,21330,21340,21330,21335,30
10/08/2010,12:25:00,21340,21345,21330,21340,29
10/08/2010,12:30:00,21345,21360,21340,21340,96
10/08/2010,12:35:00,21345,21345,21330,21335,38
10/08/2010,12:40:00,21335,21360,21335,21355,42
10/08/2010,12:45:00,21365,21385,21360,21365,115
10/08/2010,12:50:00,21370,21390,21370,21370,65
10/08/2010,12:55:00,21375,21390,21370,21390,70
10/08/2010,13:00:00,21390,21440,21385,21425,348
10/08/2010,13:05:00,21420,21440,21420,21420,90
10/08/2010,13:10:00,21430,21440,21425,21430,66
10/08/2010,13:15:00,21425,21430,21400,21405,83
10/08/2010,13:20:00,21410,21410,21390,21395,79
10/08/2010,13:25:00,21400,21400,21385,21385,23
10/08/2010,13:30:00,21385,21385,21375,21380,39
10/08/2010,13:35:00,21375,21380,21370,21370,49
10/08/2010,13:40:00,21370,21380,21355,21355,62
10/08/2010,13:45:00,21355,21375,21355,21375,31
10/08/2010,13:50:00,21370,21375,21365,21370,8
10/08/2010,13:55:00,21375,21375,21365,21365,23
10/08/2010,14:00:00,21370,21375,21345,21350,74
10/08/2010,14:05:00,21360,21365,21355,21360,30
10/08/2010,14:10:00,21355,21355,21345,21350,31
10/08/2010,14:15:00,21345,21345,21280,21300,234
10/08/2010,14:20:00,21300,21300,21255,21270,240
10/08/2010,14:25:00,21270,21270,21205,21205,427
10/08/2010,14:30:00,21215,21240,21175,21220,452
10/08/2010,14:35:00,21220,21225,21195,21220,125
10/08/2010,14:40:00,21215,21230,21210,21225,82
10/08/2010,14:45:00,21230,21240,21230,21230,42
10/08/2010,14:50:00,21230,21240,21230,21235,40
10/08/2010,14:55:00,21230,21245,21225,21245,60
10/08/2010,15:00:00,21245,21270,21235,21245,132
10/08/2010,15:05:00,21245,21255,21240,21250,31
10/08/2010,15:10:00,21250,21265,21250,21265,56
10/08/2010,15:15:00,21265,21265,21255,21255,35
10/08/2010,15:20:00,21260,21265,21250,21255,39
10/08/2010,15:25:00,21250,21250,21230,21240,73
10/08/2010,15:30:00,21240,21265,21225,21255,174
10/08/2010,15:35:00,21260,21280,21215,21230,155
10/08/2010,15:40:00,21235,21235,21155,21175,332
10/08/2010,15:45:00,21165,21190,21150,21180,225
10/08/2010,15:50:00,21170,21185,21140,21180,228
10/08/2010,15:55:00,21180,21230,21170,21220,173
10/08/2010,16:00:00,21215,21225,21190,21210,220
10/08/2010,16:05:00,21205,21235,21200,21230,166
10/08/2010,16:10:00,21230,21235,21205,21215,85
10/08/2010,16:15:00,21215,21240,21205,21240,54
10/08/2010,16:20:00,21240,21240,21220,21230,108
10/08/2010,16:25:00,21225,21235,21215,21215,112
10/08/2010,16:30:00,21225,21225,21195,21200,200
10/08/2010,16:35:00,21205,21205,21165,21185,108
10/08/2010,16:40:00,21185,21200,21185,21195,98
10/08/2010,16:45:00,21195,21195,21180,21180,66
10/08/2010,16:50:00,21180,21190,21175,21175,89
10/08/2010,16:55:00,21180,21200,21175,21195,115
10/08/2010,17:00:00,21190,21240,21185,21235,166
10/08/2010,17:05:00,21235,21240,21215,21230,69
10/08/2010,17:10:00,21230,21265,21230,21250,212
10/08/2010,17:15:00,21255,21265,21250,21260,97
10/08/2010,17:20:00,21255,21290,21255,21265,226
10/08/2010,17:25:00,21270,21285,21265,21275,139
10/08/2010,17:30:00,21270,21290,21260,21285,164
10/08/2010,17:35:00,21280,21295,21260,21280,119
11/08/2010,09:00:00,21105,21120,21030,21090,556
11/08/2010,09:05:00,21100,21110,21060,21110,250
11/08/2010,09:10:00,21110,21110,21080,21090,162
11/08/2010,09:15:00,21080,21080,21040,21055,191
11/08/2010,09:20:00,21060,21070,21045,21060,172
11/08/2010,09:25:00,21060,21060,20850,20995,1289
11/08/2010,09:30:00,20990,20995,20945,20990,413
11/08/2010,09:35:00,20985,21025,20965,21025,210
11/08/2010,09:40:00,21025,21050,20990,21005,255
11/08/2010,09:45:00,21000,21025,21000,21015,124
11/08/2010,09:50:00,21015,21055,21010,21040,89
11/08/2010,09:55:00,21045,21045,21015,21040,126
11/08/2010,10:00:00,21045,21055,21015,21025,101
11/08/2010,10:05:00,21030,21045,21020,21030,76
11/08/2010,10:10:00,21030,21045,21025,21025,47
11/08/2010,10:15:00,21030,21035,20995,21025,106
11/08/2010,10:20:00,21030,21030,21000,21000,131
11/08/2010,10:25:00,21000,21015,20985,21000,158
11/08/2010,10:30:00,20995,21005,20985,21005,77
11/08/2010,10:35:00,21005,21005,20975,20975,91
11/08/2010,10:40:00,20980,20990,20965,20990,184
11/08/2010,10:45:00,20995,21015,20995,21005,87
11/08/2010,10:50:00,21005,21005,20975,20985,119
11/08/2010,10:55:00,20980,20990,20965,20980,77
11/08/2010,11:00:00,20975,21010,20970,21005,69
11/08/2010,11:05:00,21005,21005,20990,20995,78
11/08/2010,11:10:00,21000,21000,20995,20995,57
11/08/2010,11:15:00,20995,21000,20940,20955,207
11/08/2010,11:20:00,20955,20960,20945,20950,55
11/08/2010,11:25:00,20950,20950,20880,20895,463
11/08/2010,11:30:00,20890,20905,20875,20895,169
11/08/2010,11:35:00,20890,20920,20885,20920,106
11/08/2010,11:40:00,20920,20935,20905,20920,136
11/08/2010,11:45:00,20920,20920,20900,20905,83
11/08/2010,11:50:00,20910,20920,20905,20905,72
11/08/2010,11:55:00,20905,20905,20895,20905,63
11/08/2010,12:00:00,20900,20900,20835,20855,352
11/08/2010,12:05:00,20855,20885,20825,20885,263
11/08/2010,12:10:00,20885,20885,20865,20865,75
11/08/2010,12:15:00,20865,20870,20860,20865,62
11/08/2010,12:20:00,20865,20870,20835,20850,114
11/08/2010,12:25:00,20845,20865,20840,20865,93
11/08/2010,12:30:00,20865,20885,20860,20880,91
11/08/2010,12:35:00,20875,20880,20865,20865,25
11/08/2010,12:40:00,20870,20910,20870,20900,82
11/08/2010,12:45:00,20900,20900,20875,20885,67
11/08/2010,12:50:00,20885,20925,20885,20920,124
11/08/2010,12:55:00,20920,20920,20895,20915,156
11/08/2010,13:00:00,20915,20920,20870,20885,119
11/08/2010,13:05:00,20885,20890,20875,20890,74
11/08/2010,13:10:00,20885,20910,20885,20910,83
11/08/2010,13:15:00,20900,20905,20885,20885,36
11/08/2010,13:20:00,20890,20905,20890,20905,46
11/08/2010,13:25:00,20910,20910,20900,20905,31
11/08/2010,13:30:00,20895,20895,20870,20875,82
11/08/2010,13:35:00,20870,20885,20865,20865,86
11/08/2010,13:40:00,20865,20870,20845,20855,98
11/08/2010,13:45:00,20850,20860,20850,20855,19
11/08/2010,13:50:00,20860,20865,20855,20860,29
11/08/2010,13:55:00,20870,20890,20855,20860,56
11/08/2010,14:00:00,20865,20875,20860,20875,43
11/08/2010,14:05:00,20875,20900,20870,20900,85
11/08/2010,14:10:00,20900,20900,20870,20870,62
11/08/2010,14:15:00,20870,20880,20870,20870,45
11/08/2010,14:20:00,20875,20875,20850,20865,49
11/08/2010,14:25:00,20870,20875,20860,20865,43
11/08/2010,14:30:00,20860,20860,20835,20855,99
11/08/2010,14:35:00,20855,20885,20855,20860,70
11/08/2010,14:40:00,20860,20865,20840,20855,108
11/08/2010,14:45:00,20855,20870,20845,20870,48
11/08/2010,14:50:00,20870,20875,20850,20850,79
11/08/2010,14:55:00,20855,20870,20840,20850,80
11/08/2010,15:00:00,20850,20855,20840,20845,28
11/08/2010,15:05:00,20845,20850,20835,20835,24
11/08/2010,15:10:00,20840,20850,20815,20830,147
11/08/2010,15:15:00,20820,20820,20785,20805,223
11/08/2010,15:20:00,20800,20845,20795,20830,240
11/08/2010,15:25:00,20830,20835,20825,20835,49
11/08/2010,15:30:00,20835,20835,20750,20750,369
11/08/2010,15:35:00,20745,20780,20730,20780,320
11/08/2010,15:40:00,20775,20780,20740,20750,268
11/08/2010,15:45:00,20745,20775,20735,20775,250
11/08/2010,15:50:00,20765,20775,20750,20750,157
11/08/2010,15:55:00,20750,20770,20725,20760,367
11/08/2010,16:00:00,20755,20770,20740,20765,256
11/08/2010,16:05:00,20765,20765,20725,20745,352
11/08/2010,16:10:00,20740,20740,20695,20705,287
11/08/2010,16:15:00,20700,20710,20655,20670,343
11/08/2010,16:20:00,20665,20690,20665,20685,176
11/08/2010,16:25:00,20685,20705,20675,20705,238
11/08/2010,16:30:00,20700,20705,20665,20675,244
11/08/2010,16:35:00,20675,20685,20655,20675,193
11/08/2010,16:40:00,20680,20685,20650,20655,160
11/08/2010,16:45:00,20655,20655,20600,20610,354
11/08/2010,16:50:00,20610,20650,20600,20620,216
11/08/2010,16:55:00,20620,20630,20610,20615,146
11/08/2010,17:00:00,20615,20625,20595,20615,209
11/08/2010,17:05:00,20615,20620,20585,20590,276
11/08/2010,17:10:00,20590,20590,20555,20575,417
11/08/2010,17:15:00,20570,20610,20570,20585,347
11/08/2010,17:20:00,20585,20595,20575,20595,251
11/08/2010,17:25:00,20600,20630,20590,20590,560
11/08/2010,17:30:00,20595,20650,20595,20645,462
11/08/2010,17:35:00,20640,20660,20630,20660,285
12/08/2010,09:00:00,20550,20630,20540,20625,451
12/08/2010,09:05:00,20625,20635,20585,20615,395
12/08/2010,09:10:00,20615,20655,20615,20625,187
12/08/2010,09:15:00,20630,20660,20625,20655,129
12/08/2010,09:20:00,20660,20680,20660,20675,201
12/08/2010,09:25:00,20670,20675,20640,20655,209
12/08/2010,09:30:00,20665,20665,20625,20635,135
12/08/2010,09:35:00,20640,20665,20640,20660,156
12/08/2010,09:40:00,20660,20685,20650,20680,152
12/08/2010,09:45:00,20680,20705,20680,20685,134
12/08/2010,09:50:00,20685,20710,20680,20700,108
12/08/2010,09:55:00,20700,20710,20665,20665,131
12/08/2010,10:00:00,20670,20670,20635,20645,154
12/08/2010,10:05:00,20645,20645,20625,20635,81
12/08/2010,10:10:00,20640,20650,20605,20615,112
12/08/2010,10:15:00,20620,20620,20570,20605,298
12/08/2010,10:20:00,20605,20605,20580,20580,108
12/08/2010,10:25:00,20580,20585,20510,20515,533
12/08/2010,10:30:00,20510,20535,20500,20515,233
12/08/2010,10:35:00,20515,20555,20515,20540,156
12/08/2010,10:40:00,20535,20540,20520,20520,113
12/08/2010,10:45:00,20520,20525,20455,20515,407
12/08/2010,10:50:00,20515,20530,20505,20525,93
12/08/2010,10:55:00,20530,20580,20530,20570,140
12/08/2010,11:00:00,20565,20565,20520,20535,98
12/08/2010,11:05:00,20535,20575,20525,20570,70
12/08/2010,11:10:00,20570,20575,20530,20560,90
12/08/2010,11:15:00,20555,20620,20555,20605,223
12/08/2010,11:20:00,20615,20640,20615,20620,140
12/08/2010,11:25:00,20620,20630,20600,20615,150
12/08/2010,11:30:00,20615,20625,20615,20620,66
12/08/2010,11:35:00,20615,20620,20575,20595,108
12/08/2010,11:40:00,20605,20620,20595,20595,71
12/08/2010,11:45:00,20600,20600,20575,20580,35
12/08/2010,11:50:00,20585,20585,20530,20535,96
12/08/2010,11:55:00,20535,20535,20510,20525,80
12/08/2010,12:00:00,20525,20570,20515,20570,112
12/08/2010,12:05:00,20570,20570,20560,20570,73
12/08/2010,12:10:00,20570,20610,20570,20610,81
12/08/2010,12:15:00,20605,20615,20600,20610,44
12/08/2010,12:20:00,20605,20605,20585,20585,28
12/08/2010,12:25:00,20595,20615,20585,20610,78
12/08/2010,12:30:00,20610,20610,20595,20600,45
12/08/2010,12:35:00,20605,20630,20600,20630,70
12/08/2010,12:40:00,20625,20640,20620,20625,66
12/08/2010,12:45:00,20625,20625,20595,20605,53
12/08/2010,12:50:00,20605,20615,20600,20605,30
12/08/2010,12:55:00,20610,20615,20570,20580,71
12/08/2010,13:00:00,20580,20605,20575,20600,52
12/08/2010,13:05:00,20595,20600,20585,20600,34
12/08/2010,13:10:00,20600,20615,20600,20605,36
12/08/2010,13:15:00,20610,20625,20605,20625,40
12/08/2010,13:20:00,20620,20620,20605,20605,22
12/08/2010,13:25:00,20605,20610,20585,20590,36
12/08/2010,13:30:00,20585,20585,20565,20580,54
12/08/2010,13:35:00,20585,20590,20565,20565,60
12/08/2010,13:40:00,20570,20570,20540,20545,49
12/08/2010,13:45:00,20550,20565,20550,20560,46
12/08/2010,13:50:00,20550,20550,20525,20530,41
12/08/2010,13:55:00,20535,20555,20535,20555,47
12/08/2010,14:00:00,20555,20560,20545,20545,40
12/08/2010,14:05:00,20550,20565,20525,20525,59
12/08/2010,14:10:00,20530,20540,20520,20530,58
12/08/2010,14:15:00,20530,20550,20525,20550,97
12/08/2010,14:20:00,20545,20555,20540,20540,29
12/08/2010,14:25:00,20540,20550,20535,20545,46
12/08/2010,14:30:00,20535,20535,20450,20480,563
12/08/2010,14:35:00,20480,20495,20455,20460,140
12/08/2010,14:40:00,20450,20465,20365,20370,464
12/08/2010,14:45:00,20375,20400,20375,20395,237
12/08/2010,14:50:00,20395,20435,20385,20430,211
12/08/2010,14:55:00,20430,20445,20425,20430,115
12/08/2010,15:00:00,20425,20425,20410,20420,63
12/08/2010,15:05:00,20425,20425,20380,20405,110
12/08/2010,15:10:00,20400,20405,20380,20390,112
12/08/2010,15:15:00,20395,20400,20375,20375,87
12/08/2010,15:20:00,20380,20385,20360,20380,117
12/08/2010,15:25:00,20380,20405,20375,20380,128
12/08/2010,15:30:00,20385,20465,20380,20465,301
12/08/2010,15:35:00,20465,20480,20430,20450,233
12/08/2010,15:40:00,20450,20480,20440,20475,258
12/08/2010,15:45:00,20480,20510,20470,20490,188
12/08/2010,15:50:00,20490,20500,20430,20450,165
12/08/2010,15:55:00,20450,20470,20445,20445,179
12/08/2010,16:00:00,20450,20520,20450,20505,252
12/08/2010,16:05:00,20500,20550,20495,20550,301
12/08/2010,16:10:00,20550,20555,20495,20495,209
12/08/2010,16:15:00,20500,20515,20465,20465,192
12/08/2010,16:20:00,20470,20500,20470,20500,116
12/08/2010,16:25:00,20495,20510,20430,20440,197
12/08/2010,16:30:00,20440,20485,20425,20460,152
12/08/2010,16:35:00,20465,20515,20465,20515,121
12/08/2010,16:40:00,20510,20555,20500,20555,191
12/08/2010,16:45:00,20555,20565,20540,20545,215
12/08/2010,16:50:00,20540,20580,20525,20570,168
12/08/2010,16:55:00,20570,20570,20530,20545,142
12/08/2010,17:00:00,20535,20555,20525,20530,106
12/08/2010,17:05:00,20525,20530,20505,20520,158
12/08/2010,17:10:00,20520,20525,20500,20525,138
12/08/2010,17:15:00,20525,20550,20520,20525,117
12/08/2010,17:20:00,20525,20550,20510,20530,206
12/08/2010,17:25:00,20530,20580,20530,20555,358
12/08/2010,17:30:00,20550,20585,20535,20550,251
12/08/2010,17:35:00,20555,20570,20490,20500,203
13/08/2010,09:00:00,20680,20725,20655,20665,467
13/08/2010,09:05:00,20670,20675,20640,20645,173
13/08/2010,09:10:00,20645,20660,20620,20625,181
13/08/2010,09:15:00,20620,20645,20595,20640,189
13/08/2010,09:20:00,20640,20650,20625,20630,90
13/08/2010,09:25:00,20635,20660,20615,20655,147
13/08/2010,09:30:00,20655,20670,20620,20630,146
13/08/2010,09:35:00,20630,20640,20620,20635,62
13/08/2010,09:40:00,20630,20640,20625,20640,65
13/08/2010,09:45:00,20640,20645,20600,20605,109
13/08/2010,09:50:00,20605,20610,20560,20570,272
13/08/2010,09:55:00,20560,20560,20525,20555,259
13/08/2010,10:00:00,20560,20565,20545,20560,94
13/08/2010,10:05:00,20565,20565,20540,20540,75
13/08/2010,10:10:00,20545,20605,20545,20595,133
13/08/2010,10:15:00,20600,20625,20570,20580,173
13/08/2010,10:20:00,20575,20595,20570,20585,59
13/08/2010,10:25:00,20575,20600,20570,20595,74
13/08/2010,10:30:00,20590,20595,20575,20580,62
13/08/2010,10:35:00,20580,20610,20580,20590,54
13/08/2010,10:40:00,20590,20620,20590,20600,114
13/08/2010,10:45:00,20605,20620,20600,20600,80
13/08/2010,10:50:00,20600,20600,20590,20595,49
13/08/2010,10:55:00,20595,20610,20565,20580,66
13/08/2010,11:00:00,20580,20585,20570,20575,55
13/08/2010,11:05:00,20570,20575,20505,20525,242
13/08/2010,11:10:00,20515,20535,20505,20510,111
13/08/2010,11:15:00,20505,20530,20500,20530,69
13/08/2010,11:20:00,20520,20535,20480,20480,152
13/08/2010,11:25:00,20475,20490,20440,20460,341
13/08/2010,11:30:00,20455,20475,20390,20465,360
13/08/2010,11:35:00,20465,20490,20435,20490,152
13/08/2010,11:40:00,20485,20485,20455,20480,92
13/08/2010,11:45:00,20480,20480,20435,20445,113
13/08/2010,11:50:00,20450,20455,20345,20400,357
13/08/2010,11:55:00,20400,20410,20390,20405,104
13/08/2010,12:00:00,20405,20420,20380,20395,99
13/08/2010,12:05:00,20390,20415,20385,20390,64
13/08/2010,12:10:00,20385,20395,20290,20300,525
13/08/2010,12:15:00,20295,20315,20245,20250,314
13/08/2010,12:20:00,20255,20335,20250,20335,165
13/08/2010,12:25:00,20335,20380,20335,20345,166
13/08/2010,12:30:00,20345,20350,20315,20315,100
13/08/2010,12:35:00,20320,20350,20320,20330,47
13/08/2010,12:40:00,20325,20325,20305,20325,79
13/08/2010,12:45:00,20325,20340,20295,20325,186
13/08/2010,12:50:00,20325,20350,20320,20325,59
13/08/2010,12:55:00,20320,20330,20315,20315,37
13/08/2010,13:00:00,20325,20350,20305,20350,120
13/08/2010,13:05:00,20345,20360,20335,20360,87
13/08/2010,13:10:00,20355,20365,20340,20340,56
13/08/2010,13:15:00,20350,20355,20315,20315,65
13/08/2010,13:20:00,20315,20340,20315,20340,74
13/08/2010,13:25:00,20345,20350,20325,20335,47
13/08/2010,13:30:00,20325,20325,20310,20325,62
13/08/2010,13:35:00,20330,20340,20300,20315,64
13/08/2010,13:40:00,20310,20325,20305,20325,69
13/08/2010,13:45:00,20325,20345,20310,20345,103
13/08/2010,13:50:00,20345,20350,20325,20330,62
13/08/2010,13:55:00,20325,20330,20320,20330,18
13/08/2010,14:00:00,20335,20350,20335,20350,59
13/08/2010,14:05:00,20345,20350,20340,20350,18
13/08/2010,14:10:00,20345,20345,20325,20340,46
13/08/2010,14:15:00,20335,20345,20315,20315,75
13/08/2010,14:20:00,20315,20320,20275,20295,118
13/08/2010,14:25:00,20300,20350,20285,20350,95
13/08/2010,14:30:00,20320,20385,20265,20360,436
13/08/2010,14:35:00,20365,20440,20350,20440,391
13/08/2010,14:40:00,20440,20475,20425,20435,232
13/08/2010,14:45:00,20440,20480,20440,20465,127
13/08/2010,14:50:00,20455,20465,20435,20435,86
13/08/2010,14:55:00,20430,20440,20405,20420,183
13/08/2010,15:00:00,20415,20440,20380,20400,193
13/08/2010,15:05:00,20400,20435,20385,20435,127
13/08/2010,15:10:00,20435,20470,20425,20465,111
13/08/2010,15:15:00,20460,20460,20440,20440,84
13/08/2010,15:20:00,20435,20440,20405,20430,80
13/08/2010,15:25:00,20435,20445,20435,20440,46
13/08/2010,15:30:00,20440,20535,20430,20535,224
13/08/2010,15:35:00,20535,20540,20505,20505,272
13/08/2010,15:40:00,20510,20535,20450,20460,343
13/08/2010,15:45:00,20470,20500,20465,20485,114
13/08/2010,15:50:00,20475,20490,20460,20480,74
13/08/2010,15:55:00,20500,20595,20500,20595,556
13/08/2010,16:00:00,20590,20640,20555,20630,555
13/08/2010,16:05:00,20635,20640,20595,20600,295
13/08/2010,16:10:00,20595,20615,20545,20555,253
13/08/2010,16:15:00,20560,20600,20555,20555,134
13/08/2010,16:20:00,20555,20555,20510,20510,183
13/08/2010,16:25:00,20510,20515,20470,20510,233
13/08/2010,16:30:00,20525,20525,20470,20500,187
13/08/2010,16:35:00,20495,20550,20495,20535,173
13/08/2010,16:40:00,20530,20530,20500,20525,63
13/08/2010,16:45:00,20515,20520,20460,20465,245
13/08/2010,16:50:00,20465,20485,20435,20450,116
13/08/2010,16:55:00,20440,20485,20430,20480,174
13/08/2010,17:00:00,20480,20480,20430,20465,166
13/08/2010,17:05:00,20470,20510,20470,20505,108
13/08/2010,17:10:00,20505,20505,20455,20470,89
13/08/2010,17:15:00,20475,20485,20455,20460,127
13/08/2010,17:20:00,20455,20470,20430,20465,217
13/08/2010,17:25:00,20465,20490,20440,20480,272
13/08/2010,17:30:00,20480,20510,20470,20480,193
13/08/2010,17:35:00,20480,20495,20465,20490,107