DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/06/2010,11:15:00,20525,20530,20520,20525,28
18/06/2010,11:18:00,20525,20530,20520,20530,49
18/06/2010,11:21:00,20535,20560,20535,20555,102
18/06/2010,11:24:00,20550,20560,20540,20540,126
18/06/2010,11:27:00,20540,20545,20535,20535,25
18/06/2010,11:30:00,20540,20565,20525,20530,203
18/06/2010,11:33:00,20530,20555,20525,20545,37
18/06/2010,11:36:00,20545,20545,20520,20535,60
18/06/2010,11:39:00,20540,20540,20485,20490,162
18/06/2010,11:42:00,20495,20500,20465,20485,158
18/06/2010,11:45:00,20485,20520,20480,20510,452
18/06/2010,11:48:00,20510,20555,20510,20545,334
18/06/2010,11:51:00,20545,20545,20515,20520,64
18/06/2010,11:54:00,20520,20520,20500,20500,65
18/06/2010,11:57:00,20500,20515,20495,20515,49
18/06/2010,12:00:00,20510,20520,20480,20490,101
18/06/2010,12:03:00,20485,20505,20480,20485,71
18/06/2010,12:06:00,20480,20490,20400,20435,286
18/06/2010,12:09:00,20440,20445,20400,20415,137
18/06/2010,12:12:00,20410,20410,20360,20390,310
18/06/2010,12:15:00,20385,20415,20370,20415,134
18/06/2010,12:18:00,20415,20425,20400,20405,93
18/06/2010,12:21:00,20410,20425,20400,20415,44
18/06/2010,12:24:00,20415,20425,20405,20415,63
18/06/2010,12:27:00,20415,20420,20410,20410,48
18/06/2010,12:30:00,20405,20410,20375,20375,173
18/06/2010,12:33:00,20375,20390,20365,20375,50
18/06/2010,12:36:00,20375,20375,20335,20350,175
18/06/2010,12:39:00,20355,20355,20330,20350,83
18/06/2010,12:42:00,20355,20360,20345,20355,70
18/06/2010,12:45:00,20355,20395,20355,20380,53
18/06/2010,12:48:00,20380,20395,20380,20390,34
18/06/2010,12:51:00,20385,20405,20385,20400,36
18/06/2010,12:54:00,20400,20415,20390,20400,75
18/06/2010,12:57:00,20395,20415,20385,20385,53
18/06/2010,13:00:00,20390,20435,20385,20415,243
18/06/2010,13:03:00,20420,20425,20375,20415,184
18/06/2010,13:06:00,20410,20430,20410,20420,37
18/06/2010,13:09:00,20425,20475,20425,20460,109
18/06/2010,13:12:00,20460,20465,20440,20465,60
18/06/2010,13:15:00,20465,20480,20460,20460,36
18/06/2010,13:18:00,20455,20465,20445,20455,81
18/06/2010,13:21:00,20465,20470,20455,20465,30
18/06/2010,13:24:00,20465,20495,20465,20480,107
18/06/2010,13:27:00,20480,20495,20480,20480,42
18/06/2010,13:30:00,20480,20515,20480,20485,151
18/06/2010,13:33:00,20485,20505,20485,20505,55
18/06/2010,13:36:00,20490,20505,20490,20505,26
18/06/2010,13:39:00,20500,20505,20490,20500,38
18/06/2010,13:42:00,20505,20505,20485,20485,31
18/06/2010,13:45:00,20485,20505,20485,20500,39
18/06/2010,13:48:00,20500,20500,20485,20490,47
18/06/2010,13:51:00,20490,20500,20490,20490,28
18/06/2010,13:54:00,20495,20515,20495,20500,76
18/06/2010,13:57:00,20500,20500,20480,20485,41
18/06/2010,14:00:00,20490,20495,20480,20480,33
18/06/2010,14:03:00,20485,20490,20480,20490,19
18/06/2010,14:06:00,20485,20490,20485,20485,6
18/06/2010,14:09:00,20490,20510,20485,20490,36
18/06/2010,14:12:00,20490,20505,20485,20495,28
18/06/2010,14:15:00,20495,20505,20490,20490,24
18/06/2010,14:18:00,20485,20490,20485,20485,17
18/06/2010,14:21:00,20490,20495,20465,20470,35
18/06/2010,14:24:00,20470,20470,20460,20460,20
18/06/2010,14:27:00,20460,20460,20425,20425,73
18/06/2010,14:30:00,20435,20455,20435,20450,40
18/06/2010,14:33:00,20450,20475,20450,20475,59
18/06/2010,14:36:00,20475,20490,20475,20475,38
18/06/2010,14:39:00,20475,20500,20475,20490,33
18/06/2010,14:42:00,20485,20510,20485,20500,49
18/06/2010,14:45:00,20505,20515,20485,20490,54
18/06/2010,14:48:00,20490,20490,20485,20490,28
18/06/2010,14:51:00,20490,20500,20480,20495,58
18/06/2010,14:54:00,20495,20495,20485,20490,52
18/06/2010,14:57:00,20495,20505,20485,20485,35
18/06/2010,15:00:00,20495,20505,20480,20485,53
18/06/2010,15:03:00,20480,20490,20480,20485,23
18/06/2010,15:06:00,20485,20485,20475,20475,25
18/06/2010,15:09:00,20485,20495,20470,20470,31
18/06/2010,15:12:00,20475,20480,20470,20480,26
18/06/2010,15:15:00,20485,20490,20475,20475,18
18/06/2010,15:18:00,20480,20490,20470,20480,36
18/06/2010,15:21:00,20485,20490,20480,20485,22
18/06/2010,15:24:00,20485,20500,20485,20500,32
18/06/2010,15:27:00,20500,20500,20495,20495,14
18/06/2010,15:30:00,20490,20495,20480,20490,60
18/06/2010,15:33:00,20490,20500,20455,20485,141
18/06/2010,15:36:00,20490,20495,20465,20490,72
18/06/2010,15:39:00,20495,20500,20470,20480,64
18/06/2010,15:42:00,20480,20505,20480,20500,86
18/06/2010,15:45:00,20505,20535,20505,20530,266
18/06/2010,15:48:00,20530,20530,20510,20525,121
18/06/2010,15:51:00,20525,20525,20505,20510,89
18/06/2010,15:54:00,20510,20520,20475,20475,134
18/06/2010,15:57:00,20470,20480,20455,20460,168
18/06/2010,16:00:00,20465,20495,20460,20480,169
18/06/2010,16:03:00,20475,20500,20470,20485,88
18/06/2010,16:06:00,20485,20500,20480,20500,61
18/06/2010,16:09:00,20500,20525,20495,20520,81
18/06/2010,16:12:00,20515,20530,20510,20510,90
18/06/2010,16:15:00,20515,20530,20515,20530,57
18/06/2010,16:18:00,20535,20585,20535,20575,344
18/06/2010,16:21:00,20575,20580,20565,20570,69
18/06/2010,16:24:00,20565,20595,20560,20595,131
18/06/2010,16:27:00,20600,20620,20600,20610,240
18/06/2010,16:30:00,20615,20640,20615,20630,365
18/06/2010,16:33:00,20635,20645,20630,20635,96
18/06/2010,16:36:00,20635,20675,20630,20645,354
18/06/2010,16:39:00,20650,20655,20630,20630,148
18/06/2010,16:42:00,20640,20640,20610,20620,93
18/06/2010,16:45:00,20615,20630,20610,20625,88
18/06/2010,16:48:00,20625,20640,20620,20635,68
18/06/2010,16:51:00,20635,20635,20625,20635,44
18/06/2010,16:54:00,20630,20660,20620,20660,130
18/06/2010,16:57:00,20655,20665,20645,20655,95
18/06/2010,17:00:00,20655,20665,20645,20645,99
18/06/2010,17:03:00,20645,20660,20645,20655,80
18/06/2010,17:06:00,20655,20690,20655,20675,152
18/06/2010,17:09:00,20680,20685,20665,20670,108
18/06/2010,17:12:00,20670,20670,20645,20650,169
18/06/2010,17:15:00,20655,20660,20645,20650,76
18/06/2010,17:18:00,20645,20650,20635,20645,150
18/06/2010,17:21:00,20640,20660,20635,20655,86
18/06/2010,17:24:00,20655,20665,20600,20600,291
18/06/2010,17:27:00,20600,20690,20600,20650,376
18/06/2010,17:30:00,20645,20675,20615,20670,253
18/06/2010,17:33:00,20670,20675,20640,20650,66
18/06/2010,17:36:00,20650,20665,20645,20650,49
18/06/2010,17:39:00,20650,20650,20635,20650,44
21/06/2010,09:00:00,20985,21115,20985,21025,601
21/06/2010,09:03:00,21030,21050,21005,21045,264
21/06/2010,09:06:00,21040,21050,21020,21035,180
21/06/2010,09:09:00,21040,21045,21030,21035,165
21/06/2010,09:12:00,21030,21040,21015,21020,135
21/06/2010,09:15:00,21020,21065,21000,21030,250
21/06/2010,09:18:00,21035,21035,21005,21025,98
21/06/2010,09:21:00,21020,21035,21005,21020,110
21/06/2010,09:24:00,21020,21030,21005,21025,193
21/06/2010,09:27:00,21030,21035,21020,21020,58
21/06/2010,09:30:00,21025,21040,21010,21010,95
21/06/2010,09:33:00,21005,21020,20990,21020,142
21/06/2010,09:36:00,21020,21030,21005,21010,72
21/06/2010,09:39:00,21010,21015,20990,21000,50
21/06/2010,09:42:00,21005,21005,20990,21005,95
21/06/2010,09:45:00,21005,21020,21005,21005,73
21/06/2010,09:48:00,21005,21005,20960,20960,117
21/06/2010,09:51:00,20965,20965,20935,20940,92
21/06/2010,09:54:00,20945,20970,20940,20945,116
21/06/2010,09:57:00,20950,20955,20930,20950,80
21/06/2010,10:00:00,20945,20950,20920,20930,110
21/06/2010,10:03:00,20930,20955,20930,20935,98
21/06/2010,10:06:00,20935,20940,20925,20940,44
21/06/2010,10:09:00,20945,20955,20945,20955,52
21/06/2010,10:12:00,20960,20975,20955,20970,92
21/06/2010,10:15:00,20970,20970,20950,20955,54
21/06/2010,10:18:00,20945,20945,20925,20940,71
21/06/2010,10:21:00,20940,20945,20930,20945,28
21/06/2010,10:24:00,20940,20940,20930,20935,32
21/06/2010,10:27:00,20935,20965,20935,20955,164
21/06/2010,10:30:00,20955,20975,20945,20945,80
21/06/2010,10:33:00,20945,20950,20925,20940,208
21/06/2010,10:36:00,20940,20945,20900,20915,191
21/06/2010,10:39:00,20910,20930,20905,20920,60
21/06/2010,10:42:00,20925,20960,20925,20955,64
21/06/2010,10:45:00,20955,20965,20945,20945,116
21/06/2010,10:48:00,20945,20955,20945,20955,27
21/06/2010,10:51:00,20955,20960,20945,20945,55
21/06/2010,10:54:00,20945,20945,20930,20945,42
21/06/2010,10:57:00,20940,20940,20925,20940,47
21/06/2010,11:00:00,20940,20950,20935,20950,37
21/06/2010,11:03:00,20955,20955,20935,20945,45
21/06/2010,11:06:00,20940,20940,20915,20920,52
21/06/2010,11:09:00,20920,20930,20880,20885,107
21/06/2010,11:12:00,20890,20910,20885,20890,108
21/06/2010,11:15:00,20885,20910,20885,20900,50
21/06/2010,11:18:00,20900,20915,20895,20915,68
21/06/2010,11:21:00,20910,20915,20900,20910,28
21/06/2010,11:24:00,20905,20910,20905,20910,21
21/06/2010,11:27:00,20910,20910,20895,20905,89
21/06/2010,11:30:00,20905,20910,20890,20900,36
21/06/2010,11:33:00,20900,20900,20890,20890,12
21/06/2010,11:36:00,20890,20890,20870,20880,88
21/06/2010,11:39:00,20880,20880,20860,20875,50
21/06/2010,11:42:00,20880,20890,20870,20870,31
21/06/2010,11:45:00,20870,20885,20865,20885,60
21/06/2010,11:48:00,20885,20895,20885,20895,37
21/06/2010,11:51:00,20895,20895,20885,20890,14
21/06/2010,11:54:00,20890,20895,20885,20885,12
21/06/2010,11:57:00,20890,20920,20890,20900,99
21/06/2010,12:00:00,20900,20910,20895,20900,42
21/06/2010,12:03:00,20910,20910,20905,20905,11
21/06/2010,12:06:00,20910,20935,20910,20925,66
21/06/2010,12:09:00,20920,20925,20915,20925,24
21/06/2010,12:12:00,20925,20930,20920,20920,38
21/06/2010,12:15:00,20930,20930,20910,20920,42
21/06/2010,12:18:00,20920,20935,20920,20935,44
21/06/2010,12:21:00,20935,20940,20925,20925,28
21/06/2010,12:24:00,20930,20945,20925,20945,61
21/06/2010,12:27:00,20945,20950,20940,20945,29
21/06/2010,12:30:00,20945,20950,20940,20950,22
21/06/2010,12:33:00,20950,20965,20945,20955,97
21/06/2010,12:36:00,20960,20960,20945,20950,24
21/06/2010,12:39:00,20955,20955,20940,20945,37
21/06/2010,12:42:00,20945,20950,20940,20945,27
21/06/2010,12:45:00,20950,20955,20945,20950,28
21/06/2010,12:48:00,20950,20955,20950,20955,20
21/06/2010,12:51:00,20950,20955,20950,20955,19
21/06/2010,12:54:00,20950,20950,20945,20950,18
21/06/2010,12:57:00,20950,20955,20945,20945,26
21/06/2010,13:00:00,20950,20955,20945,20945,20
21/06/2010,13:03:00,20955,20955,20950,20955,22
21/06/2010,13:06:00,20955,20965,20955,20965,24
21/06/2010,13:09:00,20965,20975,20955,20975,128
21/06/2010,13:12:00,20970,20975,20965,20970,65
21/06/2010,13:15:00,20970,20970,20965,20965,16
21/06/2010,13:18:00,20970,20970,20965,20965,15
21/06/2010,13:21:00,20965,20965,20955,20955,31
21/06/2010,13:24:00,20960,20965,20960,20960,12
21/06/2010,13:27:00,20965,20965,20955,20955,32
21/06/2010,13:30:00,20955,20965,20955,20960,40
21/06/2010,13:33:00,20960,20960,20955,20955,17
21/06/2010,13:36:00,20955,20960,20950,20960,27
21/06/2010,13:39:00,20960,20965,20960,20965,8
21/06/2010,13:42:00,20965,20975,20960,20965,61
21/06/2010,13:45:00,20965,20975,20965,20975,16
21/06/2010,13:48:00,20975,20975,20965,20965,19
21/06/2010,13:51:00,20965,20970,20960,20965,25
21/06/2010,13:54:00,20960,20965,20945,20945,47
21/06/2010,13:57:00,20950,20960,20950,20950,30
21/06/2010,14:00:00,20950,20960,20950,20960,19
21/06/2010,14:03:00,20955,20955,20950,20955,21
21/06/2010,14:06:00,20955,20965,20955,20965,42
21/06/2010,14:09:00,20965,20965,20955,20955,50
21/06/2010,14:12:00,20960,20965,20955,20960,31
21/06/2010,14:15:00,20955,20960,20950,20950,14
21/06/2010,14:18:00,20950,20960,20935,20945,73
21/06/2010,14:21:00,20940,20945,20930,20940,81
21/06/2010,14:24:00,20935,20935,20925,20925,107
21/06/2010,14:27:00,20925,20925,20895,20910,137
21/06/2010,14:30:00,20910,20940,20910,20935,139
21/06/2010,14:33:00,20935,20940,20930,20935,14
21/06/2010,14:36:00,20935,20955,20935,20955,48
21/06/2010,14:39:00,20955,20960,20945,20945,54
21/06/2010,14:42:00,20950,20950,20930,20935,85
21/06/2010,14:45:00,20935,20955,20925,20935,124
21/06/2010,14:48:00,20935,20950,20935,20950,27
21/06/2010,14:51:00,20950,20950,20940,20950,23
21/06/2010,14:54:00,20940,20960,20940,20955,56
21/06/2010,14:57:00,20955,20955,20945,20950,21
21/06/2010,15:00:00,20955,20975,20955,20975,91
21/06/2010,15:03:00,20980,20985,20980,20985,89
21/06/2010,15:06:00,20985,20990,20985,20985,40
21/06/2010,15:09:00,20990,20990,20980,20980,69
21/06/2010,15:12:00,20975,20980,20970,20980,45
21/06/2010,15:15:00,20980,20985,20975,20980,47
21/06/2010,15:18:00,20980,20985,20970,20970,26
21/06/2010,15:21:00,20970,20975,20960,20970,77
21/06/2010,15:24:00,20970,20970,20965,20965,4
21/06/2010,15:27:00,20970,20975,20965,20970,28
21/06/2010,15:30:00,20980,20990,20955,20955,72
21/06/2010,15:33:00,20950,20970,20950,20965,74
21/06/2010,15:36:00,20965,20965,20940,20945,51
21/06/2010,15:39:00,20950,20950,20920,20940,97
21/06/2010,15:42:00,20935,20945,20920,20935,62
21/06/2010,15:45:00,20925,20935,20890,20915,105
21/06/2010,15:48:00,20910,20950,20910,20950,107
21/06/2010,15:51:00,20945,20950,20930,20930,96
21/06/2010,15:54:00,20930,20950,20930,20940,89
21/06/2010,15:57:00,20930,20945,20920,20925,108
21/06/2010,16:00:00,20930,20945,20925,20930,90
21/06/2010,16:03:00,20935,20935,20905,20905,142
21/06/2010,16:06:00,20900,20905,20865,20875,193
21/06/2010,16:09:00,20880,20885,20870,20885,75
21/06/2010,16:12:00,20885,20895,20870,20885,107
21/06/2010,16:15:00,20885,20910,20875,20875,66
21/06/2010,16:18:00,20875,20875,20830,20840,179
21/06/2010,16:21:00,20845,20860,20835,20850,126
21/06/2010,16:24:00,20850,20850,20785,20825,248
21/06/2010,16:27:00,20820,20820,20795,20795,113
21/06/2010,16:30:00,20790,20805,20770,20800,184
21/06/2010,16:33:00,20800,20805,20780,20795,133
21/06/2010,16:36:00,20800,20805,20770,20800,102
21/06/2010,16:39:00,20805,20815,20790,20810,65
21/06/2010,16:42:00,20810,20815,20795,20815,58
21/06/2010,16:45:00,20820,20830,20810,20815,99
21/06/2010,16:48:00,20820,20820,20780,20785,50
21/06/2010,16:51:00,20785,20785,20760,20770,112
21/06/2010,16:54:00,20765,20780,20750,20760,145
21/06/2010,16:57:00,20760,20770,20750,20765,83
21/06/2010,17:00:00,20765,20780,20755,20760,79
21/06/2010,17:03:00,20765,20800,20760,20795,111
21/06/2010,17:06:00,20795,20805,20775,20805,86
21/06/2010,17:09:00,20805,20805,20795,20805,62
21/06/2010,17:12:00,20800,20810,20800,20810,20
21/06/2010,17:15:00,20810,20840,20810,20840,100
21/06/2010,17:18:00,20840,20840,20825,20825,85
21/06/2010,17:21:00,20825,20840,20820,20825,103
21/06/2010,17:24:00,20820,20835,20795,20805,174
21/06/2010,17:27:00,20805,20830,20805,20805,166
21/06/2010,17:30:00,20810,20835,20800,20825,114
21/06/2010,17:33:00,20830,20850,20810,20835,111
21/06/2010,17:36:00,20830,20830,20815,20825,62
21/06/2010,17:39:00,20830,20830,20820,20825,25
22/06/2010,09:00:00,20690,20735,20645,20695,638
22/06/2010,09:03:00,20695,20725,20690,20710,340
22/06/2010,09:06:00,20710,20720,20700,20710,223
22/06/2010,09:09:00,20715,20725,20695,20710,163
22/06/2010,09:12:00,20715,20730,20705,20720,181
22/06/2010,09:15:00,20720,20745,20715,20740,220
22/06/2010,09:18:00,20735,20745,20725,20740,160
22/06/2010,09:21:00,20740,20765,20740,20760,211
22/06/2010,09:24:00,20755,20765,20745,20765,139
22/06/2010,09:27:00,20770,20810,20765,20800,392
22/06/2010,09:30:00,20800,20840,20800,20825,249
22/06/2010,09:33:00,20820,20825,20810,20820,148
22/06/2010,09:36:00,20825,20825,20785,20785,143
22/06/2010,09:39:00,20780,20790,20765,20765,119
22/06/2010,09:42:00,20770,20785,20765,20780,141
22/06/2010,09:45:00,20780,20815,20755,20810,289
22/06/2010,09:48:00,20815,20835,20815,20825,154
22/06/2010,09:51:00,20830,20860,20825,20850,161
22/06/2010,09:54:00,20850,20850,20815,20845,154
22/06/2010,09:57:00,20840,20840,20820,20830,90
22/06/2010,10:00:00,20825,20875,20800,20820,237
22/06/2010,10:03:00,20825,20835,20800,20805,106
22/06/2010,10:06:00,20810,20830,20795,20820,161
22/06/2010,10:09:00,20820,20845,20820,20840,60
22/06/2010,10:12:00,20840,20865,20835,20850,96
22/06/2010,10:15:00,20855,20875,20850,20870,103
22/06/2010,10:18:00,20870,20875,20835,20840,89
22/06/2010,10:21:00,20840,20865,20815,20820,89
22/06/2010,10:24:00,20820,20830,20810,20830,84
22/06/2010,10:27:00,20830,20840,20815,20825,50
22/06/2010,10:30:00,20820,20830,20810,20820,45
22/06/2010,10:33:00,20820,20820,20810,20815,41
22/06/2010,10:36:00,20820,20820,20810,20815,47
22/06/2010,10:39:00,20815,20815,20805,20805,51
22/06/2010,10:42:00,20810,20810,20805,20810,54
22/06/2010,10:45:00,20810,20845,20805,20845,96
22/06/2010,10:48:00,20845,20850,20835,20835,61
22/06/2010,10:51:00,20835,20835,20815,20825,67
22/06/2010,10:54:00,20830,20830,20810,20815,69
22/06/2010,10:57:00,20815,20820,20795,20805,96
22/06/2010,11:00:00,20805,20815,20775,20785,167
22/06/2010,11:03:00,20780,20790,20740,20740,144
22/06/2010,11:06:00,20745,20750,20715,20720,166
22/06/2010,11:09:00,20715,20715,20685,20700,170
22/06/2010,11:12:00,20700,20705,20630,20630,394
22/06/2010,11:15:00,20635,20650,20595,20610,356
22/06/2010,11:18:00,20610,20615,20580,20605,374
22/06/2010,11:21:00,20610,20635,20610,20630,146
22/06/2010,11:24:00,20620,20630,20590,20595,100
22/06/2010,11:27:00,20595,20610,20580,20595,160
22/06/2010,11:30:00,20595,20600,20570,20600,211
22/06/2010,11:33:00,20595,20600,20590,20595,63
22/06/2010,11:36:00,20590,20600,20585,20590,39
22/06/2010,11:39:00,20590,20610,20585,20600,94
22/06/2010,11:42:00,20600,20600,20570,20580,133
22/06/2010,11:45:00,20570,20570,20515,20550,316
22/06/2010,11:48:00,20550,20550,20525,20525,111
22/06/2010,11:51:00,20525,20525,20505,20510,192
22/06/2010,11:54:00,20510,20520,20500,20505,131
22/06/2010,11:57:00,20505,20510,20480,20490,139
22/06/2010,12:00:00,20490,20490,20380,20405,600
22/06/2010,12:03:00,20405,20435,20405,20425,119
22/06/2010,12:06:00,20425,20445,20415,20435,148
22/06/2010,12:09:00,20435,20450,20420,20450,65
22/06/2010,12:12:00,20450,20470,20450,20460,93
22/06/2010,12:15:00,20460,20490,20460,20480,93
22/06/2010,12:18:00,20480,20510,20475,20490,75
22/06/2010,12:21:00,20490,20495,20480,20480,51
22/06/2010,12:24:00,20485,20490,20475,20480,34
22/06/2010,12:27:00,20485,20485,20465,20475,23
22/06/2010,12:30:00,20475,20475,20460,20475,60
22/06/2010,12:33:00,20480,20520,20480,20520,63
22/06/2010,12:36:00,20520,20520,20505,20510,66
22/06/2010,12:39:00,20515,20550,20510,20550,59
22/06/2010,12:42:00,20550,20555,20535,20540,74
22/06/2010,12:45:00,20540,20550,20535,20535,45
22/06/2010,12:48:00,20535,20540,20525,20525,42
22/06/2010,12:51:00,20535,20535,20520,20525,13
22/06/2010,12:54:00,20515,20520,20505,20510,66
22/06/2010,12:57:00,20515,20525,20510,20510,47
22/06/2010,13:00:00,20510,20515,20505,20510,36
22/06/2010,13:03:00,20515,20525,20515,20515,36
22/06/2010,13:06:00,20510,20510,20495,20505,43
22/06/2010,13:09:00,20500,20500,20490,20495,35
22/06/2010,13:12:00,20490,20495,20485,20495,14
22/06/2010,13:15:00,20495,20515,20495,20515,27
22/06/2010,13:18:00,20515,20535,20510,20530,66
22/06/2010,13:21:00,20530,20535,20525,20535,28
22/06/2010,13:24:00,20535,20560,20535,20545,105
22/06/2010,13:27:00,20545,20545,20530,20540,65
22/06/2010,13:30:00,20540,20565,20535,20565,75
22/06/2010,13:33:00,20565,20600,20565,20600,100
22/06/2010,13:36:00,20590,20590,20575,20580,15
22/06/2010,13:39:00,20580,20585,20575,20585,14
22/06/2010,13:42:00,20575,20580,20525,20550,76
22/06/2010,13:45:00,20545,20545,20510,20520,53
22/06/2010,13:48:00,20515,20515,20490,20495,60
22/06/2010,13:51:00,20500,20515,20500,20515,26
22/06/2010,13:54:00,20525,20550,20525,20540,57
22/06/2010,13:57:00,20540,20550,20535,20545,31
22/06/2010,14:00:00,20550,20560,20545,20545,34
22/06/2010,14:03:00,20540,20540,20515,20530,54
22/06/2010,14:06:00,20535,20540,20515,20525,28
22/06/2010,14:09:00,20525,20530,20490,20500,79
22/06/2010,14:12:00,20500,20525,20500,20515,32
22/06/2010,14:15:00,20515,20550,20500,20545,54
22/06/2010,14:18:00,20545,20575,20540,20545,94
22/06/2010,14:21:00,20550,20585,20545,20575,77
22/06/2010,14:24:00,20575,20580,20560,20580,81
22/06/2010,14:27:00,20585,20585,20570,20580,41
22/06/2010,14:30:00,20575,20595,20570,20585,42
22/06/2010,14:33:00,20590,20595,20580,20580,42
22/06/2010,14:36:00,20580,20585,20575,20580,25
22/06/2010,14:39:00,20575,20580,20570,20570,32
22/06/2010,14:42:00,20570,20570,20555,20560,24
22/06/2010,14:45:00,20560,20560,20545,20560,21
22/06/2010,14:48:00,20565,20585,20560,20585,19
22/06/2010,14:51:00,20585,20590,20575,20585,42
22/06/2010,14:54:00,20590,20610,20590,20600,108
22/06/2010,14:57:00,20600,20610,20595,20610,61
22/06/2010,15:00:00,20605,20630,20605,20610,203
22/06/2010,15:03:00,20605,20605,20580,20580,44
22/06/2010,15:06:00,20580,20590,20575,20575,72
22/06/2010,15:09:00,20575,20585,20565,20565,40
22/06/2010,15:12:00,20565,20565,20540,20545,78
22/06/2010,15:15:00,20550,20570,20550,20570,34
22/06/2010,15:18:00,20575,20590,20570,20575,34
22/06/2010,15:21:00,20570,20570,20555,20570,28
22/06/2010,15:24:00,20575,20585,20570,20580,44
22/06/2010,15:27:00,20580,20580,20570,20570,31
22/06/2010,15:30:00,20575,20590,20565,20565,57
22/06/2010,15:33:00,20570,20610,20550,20590,126
22/06/2010,15:36:00,20600,20615,20575,20580,115
22/06/2010,15:39:00,20580,20610,20575,20605,118
22/06/2010,15:42:00,20605,20630,20595,20625,133
22/06/2010,15:45:00,20625,20650,20625,20640,195
22/06/2010,15:48:00,20640,20665,20640,20645,86
22/06/2010,15:51:00,20645,20645,20615,20615,163
22/06/2010,15:54:00,20610,20610,20585,20595,102
22/06/2010,15:57:00,20590,20600,20570,20570,60
22/06/2010,16:00:00,20565,20580,20515,20550,333
22/06/2010,16:03:00,20545,20545,20500,20525,181
22/06/2010,16:06:00,20525,20525,20490,20515,140
22/06/2010,16:09:00,20515,20580,20515,20575,135
22/06/2010,16:12:00,20585,20585,20550,20570,81
22/06/2010,16:15:00,20560,20565,20535,20535,79
22/06/2010,16:18:00,20530,20530,20470,20485,195
22/06/2010,16:21:00,20485,20505,20470,20480,172
22/06/2010,16:24:00,20485,20510,20470,20510,167
22/06/2010,16:27:00,20510,20530,20490,20520,191
22/06/2010,16:30:00,20520,20525,20490,20515,175
22/06/2010,16:33:00,20515,20525,20470,20495,166
22/06/2010,16:36:00,20495,20505,20485,20490,117
22/06/2010,16:39:00,20495,20535,20490,20535,94
22/06/2010,16:42:00,20535,20560,20515,20555,175
22/06/2010,16:45:00,20555,20575,20540,20540,127
22/06/2010,16:48:00,20540,20585,20540,20580,115
22/06/2010,16:51:00,20580,20600,20575,20590,168
22/06/2010,16:54:00,20590,20645,20590,20630,277
22/06/2010,16:57:00,20630,20650,20615,20635,211
22/06/2010,17:00:00,20640,20640,20620,20620,114
22/06/2010,17:03:00,20620,20625,20590,20600,153
22/06/2010,17:06:00,20595,20595,20565,20570,128
22/06/2010,17:09:00,20575,20590,20575,20585,72
22/06/2010,17:12:00,20585,20605,20555,20600,140
22/06/2010,17:15:00,20600,20620,20590,20605,88
22/06/2010,17:18:00,20605,20620,20600,20615,93
22/06/2010,17:21:00,20615,20625,20600,20610,219
22/06/2010,17:24:00,20610,20625,20600,20605,170
22/06/2010,17:27:00,20610,20635,20600,20630,265
22/06/2010,17:30:00,20635,20650,20620,20625,115
22/06/2010,17:33:00,20625,20635,20600,20615,171
22/06/2010,17:36:00,20615,20635,20615,20620,65
22/06/2010,17:39:00,20630,20640,20625,20640,26
23/06/2010,09:00:00,20415,20420,20350,20365,531
23/06/2010,09:03:00,20365,20405,20360,20390,187
23/06/2010,09:06:00,20395,20400,20350,20375,199
23/06/2010,09:09:00,20370,20400,20360,20390,169
23/06/2010,09:12:00,20395,20420,20380,20410,143
23/06/2010,09:15:00,20415,20460,20405,20435,252
23/06/2010,09:18:00,20440,20475,20440,20470,150
23/06/2010,09:21:00,20465,20485,20465,20480,133
23/06/2010,09:24:00,20475,20480,20425,20430,185
23/06/2010,09:27:00,20430,20435,20420,20430,80
23/06/2010,09:30:00,20425,20425,20370,20410,290
23/06/2010,09:33:00,20405,20430,20400,20400,88
23/06/2010,09:36:00,20400,20440,20380,20410,112
23/06/2010,09:39:00,20420,20430,20400,20420,77
23/06/2010,09:42:00,20420,20455,20410,20440,98
23/06/2010,09:45:00,20440,20445,20420,20430,81
23/06/2010,09:48:00,20435,20445,20425,20445,39
23/06/2010,09:51:00,20445,20480,20440,20455,83
23/06/2010,09:54:00,20460,20460,20440,20450,42
23/06/2010,09:57:00,20445,20445,20425,20440,62
23/06/2010,10:00:00,20430,20430,20395,20425,138
23/06/2010,10:03:00,20425,20435,20415,20430,49
23/06/2010,10:06:00,20435,20445,20425,20445,122
23/06/2010,10:09:00,20450,20480,20450,20460,119
23/06/2010,10:12:00,20460,20555,20460,20555,338
23/06/2010,10:15:00,20550,20560,20520,20540,276
23/06/2010,10:18:00,20540,20595,20540,20585,307
23/06/2010,10:21:00,20585,20585,20535,20555,219
23/06/2010,10:24:00,20560,20560,20535,20535,75
23/06/2010,10:27:00,20535,20535,20510,20530,86
23/06/2010,10:30:00,20530,20575,20525,20565,100
23/06/2010,10:33:00,20565,20570,20555,20560,54
23/06/2010,10:36:00,20560,20565,20525,20525,63
23/06/2010,10:39:00,20525,20545,20520,20530,50
23/06/2010,10:42:00,20530,20530,20520,20530,24
23/06/2010,10:45:00,20530,20550,20525,20535,55
23/06/2010,10:48:00,20545,20555,20535,20540,46
23/06/2010,10:51:00,20540,20550,20535,20535,17
23/06/2010,10:54:00,20535,20535,20475,20485,205
23/06/2010,10:57:00,20480,20505,20480,20495,88
23/06/2010,11:00:00,20495,20505,20495,20500,42
23/06/2010,11:03:00,20500,20515,20495,20515,61
23/06/2010,11:06:00,20515,20515,20480,20490,63
23/06/2010,11:09:00,20490,20495,20460,20465,68
23/06/2010,11:12:00,20460,20475,20445,20475,141
23/06/2010,11:15:00,20475,20485,20470,20480,47
23/06/2010,11:18:00,20480,20505,20475,20505,60
23/06/2010,11:21:00,20510,20525,20510,20515,87
23/06/2010,11:24:00,20515,20525,20505,20510,81
23/06/2010,11:27:00,20510,20520,20500,20520,44
23/06/2010,11:30:00,20520,20525,20505,20525,36
23/06/2010,11:33:00,20520,20540,20520,20530,38
23/06/2010,11:36:00,20535,20540,20510,20520,48
23/06/2010,11:39:00,20525,20525,20505,20515,42
23/06/2010,11:42:00,20515,20525,20515,20520,15
23/06/2010,11:45:00,20515,20525,20510,20525,23
23/06/2010,11:48:00,20525,20545,20525,20530,72
23/06/2010,11:51:00,20525,20545,20525,20545,36
23/06/2010,11:54:00,20545,20560,20545,20550,42
23/06/2010,11:57:00,20550,20555,20535,20555,36
23/06/2010,12:00:00,20555,20610,20550,20600,187
23/06/2010,12:03:00,20600,20610,20585,20590,107
23/06/2010,12:06:00,20600,20625,20600,20610,127
23/06/2010,12:09:00,20610,20625,20605,20625,53
23/06/2010,12:12:00,20620,20625,20615,20625,52
23/06/2010,12:15:00,20630,20640,20620,20625,96
23/06/2010,12:18:00,20620,20625,20615,20625,52
23/06/2010,12:21:00,20625,20625,20600,20600,45
23/06/2010,12:24:00,20595,20600,20590,20595,35
23/06/2010,12:27:00,20595,20610,20590,20610,14
23/06/2010,12:30:00,20610,20615,20605,20615,25
23/06/2010,12:33:00,20620,20625,20590,20590,34
23/06/2010,12:36:00,20585,20585,20565,20575,40
23/06/2010,12:39:00,20575,20580,20565,20565,19
23/06/2010,12:42:00,20565,20585,20565,20575,31
23/06/2010,12:45:00,20570,20575,20565,20575,20
23/06/2010,12:48:00,20575,20580,20570,20580,32
23/06/2010,12:51:00,20580,20595,20580,20585,34
23/06/2010,12:54:00,20580,20595,20580,20595,17
23/06/2010,12:57:00,20595,20595,20590,20595,7
23/06/2010,13:00:00,20590,20595,20580,20585,35
23/06/2010,13:03:00,20595,20595,20575,20580,32
23/06/2010,13:06:00,20580,20585,20580,20585,16
23/06/2010,13:09:00,20585,20625,20585,20615,66
23/06/2010,13:12:00,20615,20615,20595,20595,27
23/06/2010,13:15:00,20600,20605,20585,20595,30
23/06/2010,13:18:00,20595,20620,20595,20605,31
23/06/2010,13:21:00,20605,20610,20605,20610,5
23/06/2010,13:24:00,20610,20620,20610,20615,22
23/06/2010,13:27:00,20620,20620,20615,20620,30
23/06/2010,13:30:00,20620,20620,20615,20615,13
23/06/2010,13:33:00,20620,20620,20600,20605,48
23/06/2010,13:36:00,20600,20615,20600,20610,10
23/06/2010,13:39:00,20620,20620,20585,20585,34
23/06/2010,13:42:00,20590,20590,20565,20580,79
23/06/2010,13:45:00,20575,20580,20575,20575,15
23/06/2010,13:48:00,20570,20570,20560,20565,22
23/06/2010,13:51:00,20565,20575,20560,20575,28
23/06/2010,13:54:00,20570,20585,20570,20580,18
23/06/2010,13:57:00,20585,20590,20585,20590,21
23/06/2010,14:00:00,20595,20620,20595,20620,79
23/06/2010,14:03:00,20610,20625,20605,20605,56
23/06/2010,14:06:00,20605,20610,20595,20595,34
23/06/2010,14:09:00,20600,20675,20600,20675,170
23/06/2010,14:12:00,20675,20685,20660,20670,128
23/06/2010,14:15:00,20675,20680,20650,20660,82
23/06/2010,14:18:00,20650,20660,20650,20655,33
23/06/2010,14:21:00,20655,20655,20600,20610,104
23/06/2010,14:24:00,20615,20620,20600,20620,51
23/06/2010,14:27:00,20615,20625,20610,20620,29
23/06/2010,14:30:00,20620,20630,20610,20630,59
23/06/2010,14:33:00,20630,20635,20605,20610,48
23/06/2010,14:36:00,20605,20605,20590,20600,52
23/06/2010,14:39:00,20600,20625,20600,20610,50
23/06/2010,14:42:00,20610,20630,20610,20625,30
23/06/2010,14:45:00,20615,20620,20600,20610,54
23/06/2010,14:48:00,20605,20615,20600,20610,49
23/06/2010,14:51:00,20610,20615,20570,20580,134
23/06/2010,14:54:00,20580,20595,20575,20580,91
23/06/2010,14:57:00,20575,20600,20570,20595,46
23/06/2010,15:00:00,20595,20595,20570,20580,62
23/06/2010,15:03:00,20580,20590,20570,20575,34
23/06/2010,15:06:00,20570,20575,20525,20525,225
23/06/2010,15:09:00,20525,20540,20505,20505,151
23/06/2010,15:12:00,20505,20530,20505,20525,50
23/06/2010,15:15:00,20530,20530,20500,20525,82
23/06/2010,15:18:00,20525,20540,20515,20530,47
23/06/2010,15:21:00,20530,20545,20515,20545,77
23/06/2010,15:24:00,20540,20555,20535,20540,46
23/06/2010,15:27:00,20535,20535,20505,20505,53
23/06/2010,15:30:00,20510,20535,20500,20520,107
23/06/2010,15:33:00,20510,20525,20480,20520,160
23/06/2010,15:36:00,20520,20525,20450,20465,270
23/06/2010,15:39:00,20465,20480,20430,20450,306
23/06/2010,15:42:00,20450,20475,20435,20460,155
23/06/2010,15:45:00,20460,20500,20455,20500,93
23/06/2010,15:48:00,20500,20515,20470,20485,117
23/06/2010,15:51:00,20490,20500,20465,20495,112
23/06/2010,15:54:00,20500,20505,20480,20485,93
23/06/2010,15:57:00,20480,20505,20470,20505,128
23/06/2010,16:00:00,20500,20500,20355,20375,689
23/06/2010,16:03:00,20370,20370,20275,20275,654
23/06/2010,16:06:00,20270,20270,20220,20230,486
23/06/2010,16:09:00,20230,20280,20230,20280,302
23/06/2010,16:12:00,20280,20330,20275,20330,220
23/06/2010,16:15:00,20325,20325,20280,20300,239
23/06/2010,16:18:00,20295,20350,20290,20325,194
23/06/2010,16:21:00,20325,20345,20325,20330,135
23/06/2010,16:24:00,20330,20335,20285,20285,305
23/06/2010,16:27:00,20285,20295,20260,20280,154
23/06/2010,16:30:00,20275,20315,20275,20305,116
23/06/2010,16:33:00,20305,20375,20305,20375,259
23/06/2010,16:36:00,20375,20395,20350,20365,223
23/06/2010,16:39:00,20370,20370,20330,20345,127
23/06/2010,16:42:00,20340,20350,20330,20340,86
23/06/2010,16:45:00,20345,20375,20340,20365,115
23/06/2010,16:48:00,20365,20380,20365,20375,65
23/06/2010,16:51:00,20375,20390,20365,20365,70
23/06/2010,16:54:00,20365,20385,20360,20375,82
23/06/2010,16:57:00,20370,20370,20345,20345,60
23/06/2010,17:00:00,20345,20345,20325,20325,64
23/06/2010,17:03:00,20330,20335,20315,20320,67
23/06/2010,17:06:00,20325,20355,20325,20355,71
23/06/2010,17:09:00,20360,20365,20325,20335,94
23/06/2010,17:12:00,20335,20335,20310,20335,126
23/06/2010,17:15:00,20335,20355,20320,20345,89
23/06/2010,17:18:00,20345,20375,20335,20370,111
23/06/2010,17:21:00,20365,20395,20365,20385,158
23/06/2010,17:24:00,20380,20395,20365,20390,160
23/06/2010,17:27:00,20390,20410,20380,20395,203
23/06/2010,17:30:00,20385,20390,20380,20380,126
23/06/2010,17:33:00,20380,20390,20350,20350,190
23/06/2010,17:36:00,20345,20360,20335,20360,63
23/06/2010,17:39:00,20365,20385,20360,20385,33
24/06/2010,09:00:00,20475,20515,20470,20480,293
24/06/2010,09:03:00,20475,20495,20460,20485,206
24/06/2010,09:06:00,20485,20515,20480,20495,143
24/06/2010,09:09:00,20495,20505,20460,20470,144
24/06/2010,09:12:00,20470,20475,20445,20445,194
24/06/2010,09:15:00,20445,20450,20400,20415,242
24/06/2010,09:18:00,20415,20425,20400,20415,155
24/06/2010,09:21:00,20420,20430,20385,20390,190
24/06/2010,09:24:00,20385,20405,20370,20400,169
24/06/2010,09:27:00,20395,20395,20330,20335,194
24/06/2010,09:30:00,20330,20345,20285,20305,306
24/06/2010,09:33:00,20300,20335,20255,20265,245
24/06/2010,09:36:00,20270,20345,20250,20315,300
24/06/2010,09:39:00,20315,20325,20275,20305,313
24/06/2010,09:42:00,20300,20310,20300,20305,63
24/06/2010,09:45:00,20305,20310,20250,20260,144
24/06/2010,09:48:00,20255,20255,20145,20150,546
24/06/2010,09:51:00,20145,20185,20110,20185,459
24/06/2010,09:54:00,20185,20190,20170,20185,133
24/06/2010,09:57:00,20180,20180,20145,20155,135
24/06/2010,10:00:00,20150,20190,20125,20170,339
24/06/2010,10:03:00,20170,20175,20090,20140,323
24/06/2010,10:06:00,20140,20170,20125,20160,135
24/06/2010,10:09:00,20165,20180,20155,20160,138
24/06/2010,10:12:00,20165,20225,20160,20215,183
24/06/2010,10:15:00,20220,20240,20200,20235,135
24/06/2010,10:18:00,20235,20255,20225,20230,95
24/06/2010,10:21:00,20225,20235,20210,20215,71
24/06/2010,10:24:00,20215,20220,20190,20195,111
24/06/2010,10:27:00,20195,20195,20145,20145,160
24/06/2010,10:30:00,20145,20170,20095,20165,320
24/06/2010,10:33:00,20170,20180,20140,20150,147
24/06/2010,10:36:00,20150,20155,20115,20135,123
24/06/2010,10:39:00,20130,20150,20100,20140,169
24/06/2010,10:42:00,20140,20170,20140,20170,91
24/06/2010,10:45:00,20170,20185,20160,20160,53
24/06/2010,10:48:00,20160,20175,20135,20175,88
24/06/2010,10:51:00,20160,20170,20155,20165,36
24/06/2010,10:54:00,20155,20165,20105,20115,70
24/06/2010,10:57:00,20110,20145,20110,20135,58
24/06/2010,11:00:00,20135,20155,20125,20135,65
24/06/2010,11:03:00,20135,20140,20085,20125,167
24/06/2010,11:06:00,20125,20150,20115,20125,67
24/06/2010,11:09:00,20125,20165,20125,20165,79
24/06/2010,11:12:00,20165,20175,20155,20170,67
24/06/2010,11:15:00,20175,20175,20155,20160,25
24/06/2010,11:18:00,20160,20180,20160,20180,32
24/06/2010,11:21:00,20185,20200,20180,20185,72
24/06/2010,11:24:00,20185,20210,20175,20210,48
24/06/2010,11:27:00,20210,20215,20200,20210,61
24/06/2010,11:30:00,20205,20225,20200,20205,43
24/06/2010,11:33:00,20210,20215,20185,20195,39
24/06/2010,11:36:00,20200,20205,20190,20200,52
24/06/2010,11:39:00,20200,20205,20190,20195,40
24/06/2010,11:42:00,20195,20210,20190,20205,29
24/06/2010,11:45:00,20205,20210,20205,20205,9
24/06/2010,11:48:00,20200,20200,20180,20180,23
24/06/2010,11:51:00,20180,20180,20165,20175,21
24/06/2010,11:54:00,20175,20185,20175,20185,5
24/06/2010,11:57:00,20185,20185,20175,20180,15
24/06/2010,12:00:00,20175,20195,20175,20190,44
24/06/2010,12:03:00,20190,20205,20190,20200,20
24/06/2010,12:06:00,20205,20235,20205,20230,52
24/06/2010,12:09:00,20230,20230,20220,20225,43
24/06/2010,12:12:00,20230,20230,20210,20225,33
24/06/2010,12:15:00,20225,20230,20210,20220,58
24/06/2010,12:18:00,20220,20220,20210,20210,6
24/06/2010,12:21:00,20210,20215,20210,20215,10
24/06/2010,12:24:00,20215,20215,20205,20205,23
24/06/2010,12:27:00,20205,20205,20175,20175,61
24/06/2010,12:30:00,20185,20185,20170,20170,69
24/06/2010,12:33:00,20170,20170,20160,20165,20
24/06/2010,12:36:00,20165,20165,20145,20145,30
24/06/2010,12:39:00,20140,20155,20140,20145,25
24/06/2010,12:42:00,20150,20155,20140,20140,16
24/06/2010,12:45:00,20140,20155,20135,20155,20
24/06/2010,12:48:00,20150,20165,20145,20165,24
24/06/2010,12:51:00,20160,20185,20160,20170,42
24/06/2010,12:54:00,20175,20185,20175,20180,30
24/06/2010,12:57:00,20180,20190,20165,20165,35
24/06/2010,13:00:00,20170,20185,20165,20180,77
24/06/2010,13:03:00,20185,20190,20180,20190,7
24/06/2010,13:06:00,20190,20205,20190,20205,17
24/06/2010,13:09:00,20200,20215,20200,20215,26
24/06/2010,13:12:00,20210,20215,20185,20185,30
24/06/2010,13:15:00,20190,20190,20170,20180,36
24/06/2010,13:18:00,20180,20200,20180,20195,37
24/06/2010,13:21:00,20195,20200,20190,20190,29
24/06/2010,13:24:00,20190,20190,20155,20170,58
24/06/2010,13:27:00,20165,20165,20155,20160,28
24/06/2010,13:30:00,20160,20180,20160,20175,35
24/06/2010,13:33:00,20175,20180,20140,20140,61
24/06/2010,13:36:00,20145,20160,20145,20150,38
24/06/2010,13:39:00,20150,20150,20105,20120,104
24/06/2010,13:42:00,20115,20140,20110,20135,36
24/06/2010,13:45:00,20140,20145,20130,20135,29
24/06/2010,13:48:00,20140,20140,20130,20135,32
24/06/2010,13:51:00,20140,20155,20140,20150,24
24/06/2010,13:54:00,20155,20165,20150,20155,19
24/06/2010,13:57:00,20155,20185,20155,20185,35
24/06/2010,14:00:00,20185,20200,20185,20200,68
24/06/2010,14:03:00,20195,20200,20185,20195,51
24/06/2010,14:06:00,20195,20210,20185,20190,32
24/06/2010,14:09:00,20185,20190,20170,20185,51
24/06/2010,14:12:00,20185,20190,20180,20185,15
24/06/2010,14:15:00,20180,20180,20170,20170,11
24/06/2010,14:18:00,20170,20180,20170,20180,7
24/06/2010,14:21:00,20180,20190,20180,20185,45
24/06/2010,14:24:00,20190,20190,20170,20175,43
24/06/2010,14:27:00,20175,20210,20160,20200,97
24/06/2010,14:30:00,20205,20280,20200,20265,323
24/06/2010,14:33:00,20265,20315,20250,20315,321
24/06/2010,14:36:00,20315,20325,20295,20315,179
24/06/2010,14:39:00,20320,20370,20320,20355,310
24/06/2010,14:42:00,20355,20365,20325,20330,154
24/06/2010,14:45:00,20335,20360,20335,20345,102
24/06/2010,14:48:00,20340,20340,20320,20330,72
24/06/2010,14:51:00,20330,20350,20325,20330,45
24/06/2010,14:54:00,20325,20330,20310,20320,49
24/06/2010,14:57:00,20320,20320,20285,20290,70
24/06/2010,15:00:00,20290,20310,20290,20310,48
24/06/2010,15:03:00,20310,20310,20290,20300,86
24/06/2010,15:06:00,20300,20320,20295,20295,51
24/06/2010,15:09:00,20290,20295,20255,20280,97
24/06/2010,15:12:00,20285,20295,20275,20275,37
24/06/2010,15:15:00,20280,20280,20255,20265,142
24/06/2010,15:18:00,20260,20295,20260,20295,50
24/06/2010,15:21:00,20300,20305,20285,20285,49
24/06/2010,15:24:00,20285,20295,20285,20295,26
24/06/2010,15:27:00,20300,20320,20295,20295,71
24/06/2010,15:30:00,20295,20305,20250,20270,124
24/06/2010,15:33:00,20275,20310,20270,20295,92
24/06/2010,15:36:00,20295,20320,20280,20280,109
24/06/2010,15:39:00,20280,20280,20225,20240,186
24/06/2010,15:42:00,20245,20265,20220,20245,171
24/06/2010,15:45:00,20240,20275,20230,20270,152
24/06/2010,15:48:00,20270,20270,20210,20225,100
24/06/2010,15:51:00,20230,20235,20190,20220,158
24/06/2010,15:54:00,20225,20225,20115,20140,344
24/06/2010,15:57:00,20145,20145,20105,20135,260
24/06/2010,16:00:00,20135,20160,20120,20160,262
24/06/2010,16:03:00,20155,20195,20155,20165,89
24/06/2010,16:06:00,20170,20200,20150,20190,144
24/06/2010,16:09:00,20180,20200,20160,20175,112
24/06/2010,16:12:00,20175,20185,20130,20145,150
24/06/2010,16:15:00,20140,20165,20120,20165,194
24/06/2010,16:18:00,20165,20200,20150,20185,106
24/06/2010,16:21:00,20185,20200,20170,20190,65
24/06/2010,16:24:00,20190,20220,20175,20205,179
24/06/2010,16:27:00,20210,20210,20180,20195,65
24/06/2010,16:30:00,20195,20195,20135,20160,167
24/06/2010,16:33:00,20150,20160,20070,20075,388
24/06/2010,16:36:00,20080,20105,20070,20090,206
24/06/2010,16:39:00,20080,20110,20065,20070,225
24/06/2010,16:42:00,20070,20085,20030,20030,233
24/06/2010,16:45:00,20025,20055,20000,20055,384
24/06/2010,16:48:00,20065,20085,20055,20065,189
24/06/2010,16:51:00,20060,20070,19975,19990,279
24/06/2010,16:54:00,19990,20005,19960,19990,226
24/06/2010,16:57:00,19995,20005,19955,20005,192
24/06/2010,17:00:00,20005,20005,19885,19890,419
24/06/2010,17:03:00,19885,19925,19855,19905,382
24/06/2010,17:06:00,19895,19900,19840,19895,303
24/06/2010,17:09:00,19905,19940,19900,19930,214
24/06/2010,17:12:00,19930,19960,19925,19950,137
24/06/2010,17:15:00,19950,19990,19945,19975,167
24/06/2010,17:18:00,19975,19985,19955,19970,161
24/06/2010,17:21:00,19970,19975,19945,19960,100
24/06/2010,17:24:00,19960,19990,19955,19990,132
24/06/2010,17:27:00,19990,19990,19940,19965,229
24/06/2010,17:30:00,19980,20005,19970,19970,149
24/06/2010,17:33:00,19975,19990,19970,19975,112
24/06/2010,17:36:00,19975,20005,19965,20000,116
24/06/2010,17:39:00,20005,20030,20000,20015,40
25/06/2010,09:00:00,19990,20020,19955,20005,366
25/06/2010,09:03:00,20015,20030,19970,19975,200
25/06/2010,09:06:00,19985,19995,19970,19970,152
25/06/2010,09:09:00,19965,19975,19865,19865,252
25/06/2010,09:12:00,19870,19895,19845,19890,187
25/06/2010,09:15:00,19885,19920,19865,19910,159
25/06/2010,09:18:00,19910,20010,19910,19985,262
25/06/2010,09:21:00,19990,20035,19985,20020,194
25/06/2010,09:24:00,20030,20065,20025,20055,158
25/06/2010,09:27:00,20055,20095,20050,20060,192
25/06/2010,09:30:00,20065,20095,20060,20095,80
25/06/2010,09:33:00,20095,20120,20090,20095,144
25/06/2010,09:36:00,20090,20100,20070,20080,74
25/06/2010,09:39:00,20080,20100,20075,20100,51
25/06/2010,09:42:00,20100,20130,20090,20105,98
25/06/2010,09:45:00,20105,20140,20095,20135,114
25/06/2010,09:48:00,20140,20140,20075,20075,74
25/06/2010,09:51:00,20085,20085,20035,20050,152
25/06/2010,09:54:00,20045,20060,20045,20045,35
25/06/2010,09:57:00,20050,20070,20045,20045,38
25/06/2010,10:00:00,20050,20080,20050,20080,62
25/06/2010,10:03:00,20080,20105,20065,20065,107
25/06/2010,10:06:00,20070,20095,20065,20075,110
25/06/2010,10:09:00,20075,20090,20010,20025,182
25/06/2010,10:12:00,20025,20035,20010,20015,73
25/06/2010,10:15:00,20015,20015,19975,20000,163
25/06/2010,10:18:00,20000,20015,19980,20015,79
25/06/2010,10:21:00,20015,20025,19990,19990,53
25/06/2010,10:24:00,19990,19990,19920,19925,197
25/06/2010,10:27:00,19925,19955,19925,19935,116
25/06/2010,10:30:00,19935,19955,19895,19915,198
25/06/2010,10:33:00,19925,19925,19850,19880,210
25/06/2010,10:36:00,19880,19880,19860,19870,106
25/06/2010,10:39:00,19875,19905,19850,19850,142
25/06/2010,10:42:00,19845,19895,19830,19870,212
25/06/2010,10:45:00,19885,19965,19885,19965,93
25/06/2010,10:48:00,19960,19975,19925,19930,143
25/06/2010,10:51:00,19935,19935,19910,19935,70
25/06/2010,10:54:00,19935,19940,19890,19900,67
25/06/2010,10:57:00,19910,19925,19905,19905,58
25/06/2010,11:00:00,19900,19940,19875,19885,98
25/06/2010,11:03:00,19880,19905,19880,19895,63
25/06/2010,11:06:00,19905,19930,19890,19920,92
25/06/2010,11:09:00,19910,19910,19855,19870,141
25/06/2010,11:12:00,19870,19885,19810,19860,186
25/06/2010,11:15:00,19860,19860,19825,19850,69
25/06/2010,11:18:00,19855,19900,19830,19900,83
25/06/2010,11:21:00,19895,19900,19865,19870,120
25/06/2010,11:24:00,19875,19885,19865,19880,44
25/06/2010,11:27:00,19885,19900,19875,19885,47
25/06/2010,11:30:00,19885,19890,19865,19880,25
25/06/2010,11:33:00,19885,19885,19875,19880,11
25/06/2010,11:36:00,19880,19880,19815,19835,96
25/06/2010,11:39:00,19835,19835,19765,19770,200
25/06/2010,11:42:00,19775,19800,19770,19795,82
25/06/2010,11:45:00,19795,19795,19755,19770,77
25/06/2010,11:48:00,19765,19775,19740,19770,185
25/06/2010,11:51:00,19770,19805,19760,19805,87
25/06/2010,11:54:00,19800,19815,19795,19805,55
25/06/2010,11:57:00,19810,19880,19810,19865,119
25/06/2010,12:00:00,19865,19905,19860,19895,97
25/06/2010,12:03:00,19895,19895,19875,19880,51
25/06/2010,12:06:00,19880,19905,19875,19885,97
25/06/2010,12:09:00,19885,19895,19875,19885,43
25/06/2010,12:12:00,19885,19925,19885,19920,61
25/06/2010,12:15:00,19920,19945,19920,19925,153
25/06/2010,12:18:00,19930,19930,19905,19920,70
25/06/2010,12:21:00,19920,19925,19905,19905,28
25/06/2010,12:24:00,19900,19910,19890,19895,61
25/06/2010,12:27:00,19890,19915,19890,19910,16
25/06/2010,12:30:00,19915,19930,19915,19915,40
25/06/2010,12:33:00,19920,19935,19920,19920,41
25/06/2010,12:36:00,19925,19930,19885,19910,89
25/06/2010,12:39:00,19910,19945,19905,19945,70
25/06/2010,12:42:00,19940,19945,19925,19940,25
25/06/2010,12:45:00,19945,19970,19940,19970,71
25/06/2010,12:48:00,19970,19970,19945,19955,56
25/06/2010,12:51:00,19950,19970,19945,19955,39
25/06/2010,12:54:00,19955,19965,19950,19950,28
25/06/2010,12:57:00,19955,19960,19950,19960,19
25/06/2010,13:00:00,19965,19965,19930,19930,59
25/06/2010,13:03:00,19930,19940,19920,19930,54
25/06/2010,13:06:00,19930,19935,19920,19935,37
25/06/2010,13:09:00,19935,19975,19935,19975,59
25/06/2010,13:12:00,19975,19985,19965,19980,42
25/06/2010,13:15:00,19980,19990,19945,19955,65
25/06/2010,13:18:00,19960,19965,19935,19950,56
25/06/2010,13:21:00,19945,19945,19925,19930,24
25/06/2010,13:24:00,19925,19940,19925,19930,35
25/06/2010,13:27:00,19935,19960,19935,19960,21
25/06/2010,13:30:00,19960,19980,19955,19980,31
25/06/2010,13:33:00,19975,19990,19970,19970,24
25/06/2010,13:36:00,19970,19980,19960,19980,25
25/06/2010,13:39:00,19985,19995,19980,19995,42
25/06/2010,13:42:00,19995,20005,19995,20000,43
25/06/2010,13:45:00,20000,20025,20000,20015,52
25/06/2010,13:48:00,20020,20035,20005,20025,48
25/06/2010,13:51:00,20030,20040,20015,20015,51
25/06/2010,13:54:00,20015,20030,20015,20030,17
25/06/2010,13:57:00,20030,20030,20015,20015,22
25/06/2010,14:00:00,20015,20025,19975,19985,73
25/06/2010,14:03:00,19985,20005,19985,19995,37
25/06/2010,14:06:00,20000,20005,20000,20005,16
25/06/2010,14:09:00,20005,20015,20000,20010,30
25/06/2010,14:12:00,20010,20015,20005,20010,17
25/06/2010,14:15:00,20010,20010,19995,20000,19
25/06/2010,14:18:00,20005,20010,20005,20005,24
25/06/2010,14:21:00,20000,20000,19970,19980,37
25/06/2010,14:24:00,19975,19980,19945,19945,42
25/06/2010,14:27:00,19945,19950,19925,19935,39
25/06/2010,14:30:00,19930,19930,19845,19905,397
25/06/2010,14:33:00,19910,19940,19895,19930,127
25/06/2010,14:36:00,19935,19940,19910,19915,84
25/06/2010,14:39:00,19920,19970,19920,19935,81
25/06/2010,14:42:00,19940,19955,19940,19940,28
25/06/2010,14:45:00,19940,19960,19935,19940,33
25/06/2010,14:48:00,19935,19955,19935,19950,26
25/06/2010,14:51:00,19945,19945,19915,19915,66
25/06/2010,14:54:00,19910,19920,19885,19900,83
25/06/2010,14:57:00,19905,19905,19865,19905,63
25/06/2010,15:00:00,19900,19910,19890,19910,31
25/06/2010,15:03:00,19915,19975,19915,19970,167
25/06/2010,15:06:00,19970,19985,19940,19960,117
25/06/2010,15:09:00,19960,19975,19950,19975,55
25/06/2010,15:12:00,19980,19990,19970,19980,69
25/06/2010,15:15:00,19980,19980,19960,19960,41
25/06/2010,15:18:00,19955,19970,19955,19970,15
25/06/2010,15:21:00,19965,19975,19955,19960,48
25/06/2010,15:24:00,19960,19960,19950,19955,20
25/06/2010,15:27:00,19945,19955,19945,19950,12
25/06/2010,15:30:00,19950,19960,19925,19930,60
25/06/2010,15:33:00,19930,19930,19880,19905,96
25/06/2010,15:36:00,19900,19915,19885,19905,90
25/06/2010,15:39:00,19905,19955,19900,19925,107
25/06/2010,15:42:00,19935,19960,19895,19905,148
25/06/2010,15:45:00,19905,19925,19895,19905,124
25/06/2010,15:48:00,19900,19930,19860,19885,167
25/06/2010,15:51:00,19885,19905,19860,19880,81
25/06/2010,15:54:00,19890,19965,19885,19950,187
25/06/2010,15:57:00,19950,19980,19935,19960,243
25/06/2010,16:00:00,19965,20050,19960,20045,308
25/06/2010,16:03:00,20045,20060,20020,20040,168
25/06/2010,16:06:00,20045,20095,20035,20085,252
25/06/2010,16:09:00,20080,20080,20035,20065,138
25/06/2010,16:12:00,20065,20075,20035,20050,118
25/06/2010,16:15:00,20055,20065,20035,20045,136
25/06/2010,16:18:00,20045,20045,20000,20005,113
25/06/2010,16:21:00,20010,20020,19960,19960,109
25/06/2010,16:24:00,19960,19975,19930,19970,257
25/06/2010,16:27:00,19965,19990,19960,19980,123
25/06/2010,16:30:00,19975,19980,19940,19945,89
25/06/2010,16:33:00,19945,19970,19935,19955,103
25/06/2010,16:36:00,19955,19960,19925,19935,141
25/06/2010,16:39:00,19935,19970,19915,19960,139
25/06/2010,16:42:00,19960,19995,19945,19995,226
25/06/2010,16:45:00,20000,20000,19980,19990,86
25/06/2010,16:48:00,19995,20005,19980,20005,54
25/06/2010,16:51:00,19995,20010,19970,19980,88
25/06/2010,16:54:00,19975,19975,19905,19945,227
25/06/2010,16:57:00,19940,19965,19925,19925,196
25/06/2010,17:00:00,19925,19945,19920,19940,142
25/06/2010,17:03:00,19940,19990,19940,19985,84
25/06/2010,17:06:00,19980,20005,19975,19980,380
25/06/2010,17:09:00,19985,19995,19955,19960,96
25/06/2010,17:12:00,19960,19970,19940,19950,168
25/06/2010,17:15:00,19955,19960,19935,19955,99
25/06/2010,17:18:00,19955,19975,19955,19965,86
25/06/2010,17:21:00,19965,19970,19930,19955,217
25/06/2010,17:24:00,19955,19985,19955,19965,207
25/06/2010,17:27:00,19965,19990,19965,19975,178
25/06/2010,17:30:00,19975,20000,19975,19980,106
25/06/2010,17:33:00,19980,19990,19945,19965,73
25/06/2010,17:36:00,19965,19975,19945,19950,85
25/06/2010,17:39:00,19945,19950,19930,19930,41