DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/06/2010,11:15:00,20475,20480,20475,20480,4
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
28/06/2010,09:00:00,20095,20110,20055,20060,213
28/06/2010,09:03:00,20065,20070,20000,20070,358
28/06/2010,09:06:00,20065,20075,20055,20070,100
28/06/2010,09:09:00,20070,20075,20040,20055,94
28/06/2010,09:12:00,20060,20075,20020,20035,168
28/06/2010,09:15:00,20035,20040,19970,19975,241
28/06/2010,09:18:00,19975,19975,19930,19945,189
28/06/2010,09:21:00,19945,19970,19935,19945,141
28/06/2010,09:24:00,19945,19945,19870,19920,243
28/06/2010,09:27:00,19915,19930,19870,19875,144
28/06/2010,09:30:00,19875,19885,19840,19860,265
28/06/2010,09:33:00,19870,19890,19850,19865,71
28/06/2010,09:36:00,19865,19885,19800,19805,182
28/06/2010,09:39:00,19800,19855,19800,19840,149
28/06/2010,09:42:00,19845,19875,19820,19865,145
28/06/2010,09:45:00,19870,19875,19840,19855,135
28/06/2010,09:48:00,19860,19905,19850,19895,120
28/06/2010,09:51:00,19900,19915,19890,19905,64
28/06/2010,09:54:00,19905,19940,19905,19925,76
28/06/2010,09:57:00,19930,19930,19910,19925,75
28/06/2010,10:00:00,19910,19915,19870,19910,114
28/06/2010,10:03:00,19915,19925,19905,19925,74
28/06/2010,10:06:00,19930,19975,19930,19970,134
28/06/2010,10:09:00,19975,19980,19940,19960,109
28/06/2010,10:12:00,19965,20000,19955,19975,124
28/06/2010,10:15:00,19985,20005,19970,20000,50
28/06/2010,10:18:00,20005,20075,19990,20030,347
28/06/2010,10:21:00,20035,20055,20035,20050,92
28/06/2010,10:24:00,20050,20055,20035,20035,52
28/06/2010,10:27:00,20045,20135,20045,20110,442
28/06/2010,10:30:00,20115,20165,20115,20115,269
28/06/2010,10:33:00,20125,20135,20115,20120,103
28/06/2010,10:36:00,20125,20145,20125,20140,119
28/06/2010,10:39:00,20145,20150,20135,20135,140
28/06/2010,10:42:00,20135,20140,20120,20125,66
28/06/2010,10:45:00,20120,20135,20115,20120,44
28/06/2010,10:48:00,20120,20180,20120,20165,164
28/06/2010,10:51:00,20165,20175,20155,20165,92
28/06/2010,10:54:00,20170,20170,20145,20150,87
28/06/2010,10:57:00,20150,20160,20145,20160,68
28/06/2010,11:00:00,20165,20230,20165,20205,623
28/06/2010,11:03:00,20210,20220,20195,20210,105
28/06/2010,11:06:00,20215,20265,20195,20265,277
28/06/2010,11:09:00,20260,20280,20250,20265,205
28/06/2010,11:12:00,20270,20270,20245,20260,62
28/06/2010,11:15:00,20260,20310,20260,20285,214
28/06/2010,11:18:00,20285,20285,20250,20250,42
28/06/2010,11:21:00,20250,20250,20215,20225,84
28/06/2010,11:24:00,20230,20235,20205,20230,130
28/06/2010,11:27:00,20230,20240,20225,20235,58
28/06/2010,11:30:00,20235,20240,20190,20205,89
28/06/2010,11:33:00,20205,20210,20190,20200,62
28/06/2010,11:36:00,20205,20220,20195,20215,61
28/06/2010,11:39:00,20210,20220,20210,20215,46
28/06/2010,11:42:00,20210,20220,20210,20210,39
28/06/2010,11:45:00,20205,20210,20200,20200,31
28/06/2010,11:48:00,20195,20200,20190,20195,27
28/06/2010,11:51:00,20195,20195,20175,20175,86
28/06/2010,11:54:00,20175,20190,20175,20190,47
28/06/2010,11:57:00,20190,20195,20180,20190,76
28/06/2010,12:00:00,20195,20235,20195,20235,226
28/06/2010,12:03:00,20235,20260,20220,20255,126
28/06/2010,12:06:00,20255,20260,20230,20230,37
28/06/2010,12:09:00,20230,20230,20195,20200,36
28/06/2010,12:12:00,20195,20210,20180,20195,106
28/06/2010,12:15:00,20195,20200,20180,20195,106
28/06/2010,12:18:00,20195,20210,20190,20210,15
28/06/2010,12:21:00,20210,20215,20195,20195,22
28/06/2010,12:24:00,20195,20195,20185,20185,18
28/06/2010,12:27:00,20190,20190,20165,20175,51
28/06/2010,12:30:00,20170,20180,20155,20170,71
28/06/2010,12:33:00,20175,20180,20165,20175,41
28/06/2010,12:36:00,20185,20190,20175,20180,21
28/06/2010,12:39:00,20175,20180,20170,20180,33
28/06/2010,12:42:00,20170,20170,20150,20160,41
28/06/2010,12:45:00,20160,20180,20160,20180,41
28/06/2010,12:48:00,20175,20180,20160,20160,43
28/06/2010,12:51:00,20160,20170,20155,20155,24
28/06/2010,12:54:00,20150,20150,20120,20130,114
28/06/2010,12:57:00,20125,20145,20125,20135,22
28/06/2010,13:00:00,20130,20170,20130,20155,55
28/06/2010,13:03:00,20155,20160,20155,20160,14
28/06/2010,13:06:00,20165,20190,20160,20175,98
28/06/2010,13:09:00,20175,20185,20155,20160,49
28/06/2010,13:12:00,20160,20165,20150,20160,31
28/06/2010,13:15:00,20160,20175,20160,20175,29
28/06/2010,13:18:00,20175,20180,20170,20175,30
28/06/2010,13:21:00,20180,20180,20170,20170,23
28/06/2010,13:24:00,20180,20190,20175,20185,52
28/06/2010,13:27:00,20185,20205,20180,20200,61
28/06/2010,13:30:00,20195,20200,20190,20190,18
28/06/2010,13:33:00,20195,20195,20180,20180,10
28/06/2010,13:36:00,20185,20190,20185,20185,7
28/06/2010,13:39:00,20185,20190,20180,20190,19
28/06/2010,13:42:00,20190,20225,20190,20210,66
28/06/2010,13:45:00,20215,20230,20215,20215,47
28/06/2010,13:48:00,20220,20225,20210,20215,22
28/06/2010,13:51:00,20215,20220,20190,20200,49
28/06/2010,13:54:00,20195,20200,20190,20190,24
28/06/2010,13:57:00,20190,20195,20180,20185,19
28/06/2010,14:00:00,20190,20195,20160,20175,41
28/06/2010,14:03:00,20175,20185,20175,20175,15
28/06/2010,14:06:00,20175,20185,20165,20170,30
28/06/2010,14:09:00,20165,20170,20150,20170,38
28/06/2010,14:12:00,20170,20185,20160,20180,38
28/06/2010,14:15:00,20180,20180,20170,20180,21
28/06/2010,14:18:00,20180,20185,20175,20185,18
28/06/2010,14:21:00,20185,20185,20155,20160,40
28/06/2010,14:24:00,20160,20160,20145,20145,57
28/06/2010,14:27:00,20140,20155,20140,20145,34
28/06/2010,14:30:00,20145,20195,20140,20175,88
28/06/2010,14:33:00,20175,20190,20105,20105,205
28/06/2010,14:36:00,20105,20130,20095,20120,111
28/06/2010,14:39:00,20115,20140,20105,20110,81
28/06/2010,14:42:00,20110,20125,20105,20120,62
28/06/2010,14:45:00,20120,20120,20040,20055,372
28/06/2010,14:48:00,20050,20050,20000,20020,339
28/06/2010,14:51:00,20015,20050,20005,20005,214
28/06/2010,14:54:00,20005,20055,20000,20025,146
28/06/2010,14:57:00,20035,20060,20025,20025,126
28/06/2010,15:00:00,20035,20065,20025,20060,57
28/06/2010,15:03:00,20060,20065,20050,20055,32
28/06/2010,15:06:00,20060,20075,20040,20040,62
28/06/2010,15:09:00,20040,20070,20035,20070,69
28/06/2010,15:12:00,20070,20080,20060,20080,46
28/06/2010,15:15:00,20080,20090,20080,20085,25
28/06/2010,15:18:00,20090,20090,20075,20085,39
28/06/2010,15:21:00,20090,20100,20085,20085,45
28/06/2010,15:24:00,20090,20090,20085,20085,15
28/06/2010,15:27:00,20080,20085,20075,20085,19
28/06/2010,15:30:00,20080,20095,20050,20065,130
28/06/2010,15:33:00,20065,20065,20035,20055,114
28/06/2010,15:36:00,20060,20060,20015,20020,97
28/06/2010,15:39:00,20020,20050,20015,20035,121
28/06/2010,15:42:00,20025,20050,20005,20035,181
28/06/2010,15:45:00,20030,20040,19930,19945,406
28/06/2010,15:48:00,19945,19960,19925,19950,247
28/06/2010,15:51:00,19945,19955,19930,19940,117
28/06/2010,15:54:00,19935,19940,19875,19895,230
28/06/2010,15:57:00,19890,19920,19885,19915,131
28/06/2010,16:00:00,19915,19915,19865,19905,315
28/06/2010,16:03:00,19900,19925,19895,19905,117
28/06/2010,16:06:00,19900,19905,19840,19880,343
28/06/2010,16:09:00,19875,19880,19855,19865,399
28/06/2010,16:12:00,19870,19905,19870,19895,108
28/06/2010,16:15:00,19895,19915,19885,19915,131
28/06/2010,16:18:00,19915,19920,19885,19905,107
28/06/2010,16:21:00,19900,19950,19900,19940,108
28/06/2010,16:24:00,19940,19990,19935,19975,213
28/06/2010,16:27:00,19975,19990,19950,19970,86
28/06/2010,16:30:00,19970,19980,19935,19935,225
28/06/2010,16:33:00,19930,19935,19885,19910,170
28/06/2010,16:36:00,19905,19920,19880,19905,94
28/06/2010,16:39:00,19895,19935,19875,19915,146
28/06/2010,16:42:00,19920,19935,19905,19905,81
28/06/2010,16:45:00,19905,19970,19895,19965,131
28/06/2010,16:48:00,19965,19970,19940,19970,117
28/06/2010,16:51:00,19970,19985,19960,19970,72
28/06/2010,16:54:00,19965,20005,19965,19985,169
28/06/2010,16:57:00,19990,20050,19990,20050,210
28/06/2010,17:00:00,20050,20100,20045,20080,501
28/06/2010,17:03:00,20075,20150,20065,20130,358
28/06/2010,17:06:00,20130,20160,20120,20135,202
28/06/2010,17:09:00,20140,20155,20120,20135,221
28/06/2010,17:12:00,20130,20150,20115,20125,189
28/06/2010,17:15:00,20130,20140,20085,20085,112
28/06/2010,17:18:00,20090,20100,20075,20080,87
28/06/2010,17:21:00,20075,20100,20075,20080,94
28/06/2010,17:24:00,20080,20115,20080,20105,149
28/06/2010,17:27:00,20110,20150,20110,20140,293
28/06/2010,17:30:00,20135,20180,20135,20155,266
28/06/2010,17:33:00,20160,20170,20150,20170,110
28/06/2010,17:36:00,20175,20180,20170,20170,62
28/06/2010,17:39:00,20165,20195,20165,20185,49
29/06/2010,09:00:00,19820,19855,19790,19805,486
29/06/2010,09:03:00,19805,19830,19800,19820,335
29/06/2010,09:06:00,19815,19830,19750,19780,464
29/06/2010,09:09:00,19780,19785,19760,19780,205
29/06/2010,09:12:00,19780,19800,19750,19780,263
29/06/2010,09:15:00,19790,19825,19790,19815,197
29/06/2010,09:18:00,19815,19830,19805,19805,100
29/06/2010,09:21:00,19805,19845,19800,19845,113
29/06/2010,09:24:00,19840,19870,19825,19835,228
29/06/2010,09:27:00,19835,19835,19805,19805,141
29/06/2010,09:30:00,19815,19815,19660,19665,1170
29/06/2010,09:33:00,19660,19695,19660,19695,241
29/06/2010,09:36:00,19690,19710,19665,19700,202
29/06/2010,09:39:00,19705,19710,19550,19640,751
29/06/2010,09:42:00,19640,19680,19625,19660,209
29/06/2010,09:45:00,19660,19685,19645,19665,167
29/06/2010,09:48:00,19665,19680,19630,19670,183
29/06/2010,09:51:00,19665,19725,19665,19690,194
29/06/2010,09:54:00,19695,19710,19690,19700,74
29/06/2010,09:57:00,19700,19700,19635,19665,224
29/06/2010,10:00:00,19660,19710,19635,19710,235
29/06/2010,10:03:00,19700,19715,19675,19675,106
29/06/2010,10:06:00,19675,19695,19655,19680,130
29/06/2010,10:09:00,19675,19700,19660,19690,131
29/06/2010,10:12:00,19685,19685,19610,19640,303
29/06/2010,10:15:00,19635,19640,19610,19635,141
29/06/2010,10:18:00,19635,19635,19595,19595,101
29/06/2010,10:21:00,19595,19635,19595,19605,127
29/06/2010,10:24:00,19600,19620,19580,19590,266
29/06/2010,10:27:00,19595,19610,19530,19570,321
29/06/2010,10:30:00,19570,19595,19555,19585,126
29/06/2010,10:33:00,19580,19600,19575,19595,88
29/06/2010,10:36:00,19595,19600,19575,19580,117
29/06/2010,10:39:00,19580,19590,19575,19590,69
29/06/2010,10:42:00,19590,19595,19570,19595,51
29/06/2010,10:45:00,19595,19610,19590,19595,83
29/06/2010,10:48:00,19595,19620,19595,19605,48
29/06/2010,10:51:00,19595,19610,19590,19610,49
29/06/2010,10:54:00,19605,19625,19600,19615,54
29/06/2010,10:57:00,19620,19620,19595,19610,91
29/06/2010,11:00:00,19605,19630,19605,19625,38
29/06/2010,11:03:00,19625,19650,19615,19650,93
29/06/2010,11:06:00,19655,19675,19650,19675,79
29/06/2010,11:09:00,19675,19685,19660,19685,46
29/06/2010,11:12:00,19680,19680,19660,19660,40
29/06/2010,11:15:00,19665,19665,19595,19605,122
29/06/2010,11:18:00,19605,19625,19595,19595,64
29/06/2010,11:21:00,19595,19610,19560,19565,104
29/06/2010,11:24:00,19565,19590,19555,19580,80
29/06/2010,11:27:00,19585,19600,19575,19580,60
29/06/2010,11:30:00,19585,19595,19570,19590,50
29/06/2010,11:33:00,19590,19605,19590,19605,22
29/06/2010,11:36:00,19605,19615,19575,19585,61
29/06/2010,11:39:00,19590,19615,19590,19610,49
29/06/2010,11:42:00,19600,19620,19600,19605,31
29/06/2010,11:45:00,19600,19605,19575,19580,15
29/06/2010,11:48:00,19580,19580,19565,19580,40
29/06/2010,11:51:00,19585,19595,19580,19595,34
29/06/2010,11:54:00,19600,19605,19585,19590,48
29/06/2010,11:57:00,19585,19605,19570,19595,69
29/06/2010,12:00:00,19600,19600,19585,19585,28
29/06/2010,12:03:00,19575,19590,19575,19590,23
29/06/2010,12:06:00,19590,19595,19570,19580,51
29/06/2010,12:09:00,19575,19590,19565,19580,29
29/06/2010,12:12:00,19585,19585,19570,19585,38
29/06/2010,12:15:00,19590,19610,19575,19595,104
29/06/2010,12:18:00,19590,19595,19575,19580,24
29/06/2010,12:21:00,19585,19590,19560,19585,57
29/06/2010,12:24:00,19575,19590,19570,19570,33
29/06/2010,12:27:00,19575,19600,19575,19590,32
29/06/2010,12:30:00,19595,19595,19575,19575,25
29/06/2010,12:33:00,19580,19600,19580,19590,34
29/06/2010,12:36:00,19595,19600,19595,19600,4
29/06/2010,12:39:00,19595,19600,19590,19600,5
29/06/2010,12:42:00,19600,19605,19595,19605,21
29/06/2010,12:45:00,19610,19615,19595,19605,47
29/06/2010,12:48:00,19605,19610,19600,19610,34
29/06/2010,12:51:00,19600,19605,19590,19590,9
29/06/2010,12:54:00,19595,19610,19595,19610,22
29/06/2010,12:57:00,19605,19605,19595,19595,9
29/06/2010,13:00:00,19595,19595,19580,19580,28
29/06/2010,13:03:00,19580,19585,19575,19585,48
29/06/2010,13:06:00,19590,19590,19575,19580,20
29/06/2010,13:09:00,19580,19590,19580,19580,26
29/06/2010,13:12:00,19580,19605,19575,19595,88
29/06/2010,13:15:00,19600,19605,19595,19595,39
29/06/2010,13:18:00,19590,19590,19570,19580,50
29/06/2010,13:21:00,19575,19580,19500,19500,232
29/06/2010,13:24:00,19505,19540,19500,19540,130
29/06/2010,13:27:00,19540,19570,19540,19555,55
29/06/2010,13:30:00,19560,19560,19510,19510,91
29/06/2010,13:33:00,19515,19530,19505,19525,68
29/06/2010,13:36:00,19525,19530,19505,19525,71
29/06/2010,13:39:00,19525,19525,19505,19515,32
29/06/2010,13:42:00,19525,19525,19480,19485,63
29/06/2010,13:45:00,19485,19520,19465,19510,132
29/06/2010,13:48:00,19510,19535,19505,19535,55
29/06/2010,13:51:00,19530,19535,19520,19530,51
29/06/2010,13:54:00,19530,19560,19530,19550,49
29/06/2010,13:57:00,19555,19555,19540,19545,38
29/06/2010,14:00:00,19550,19565,19545,19550,58
29/06/2010,14:03:00,19550,19560,19535,19555,49
29/06/2010,14:06:00,19555,19565,19555,19560,34
29/06/2010,14:09:00,19560,19565,19540,19540,30
29/06/2010,14:12:00,19540,19550,19540,19550,24
29/06/2010,14:15:00,19550,19555,19545,19545,14
29/06/2010,14:18:00,19555,19580,19555,19570,45
29/06/2010,14:21:00,19575,19580,19565,19575,26
29/06/2010,14:24:00,19565,19575,19560,19565,13
29/06/2010,14:27:00,19560,19570,19560,19570,14
29/06/2010,14:30:00,19570,19600,19570,19585,96
29/06/2010,14:33:00,19590,19625,19585,19605,77
29/06/2010,14:36:00,19610,19615,19585,19590,62
29/06/2010,14:39:00,19590,19590,19560,19565,53
29/06/2010,14:42:00,19570,19580,19545,19580,62
29/06/2010,14:45:00,19580,19615,19580,19615,63
29/06/2010,14:48:00,19605,19615,19595,19615,51
29/06/2010,14:51:00,19620,19635,19615,19620,59
29/06/2010,14:54:00,19615,19620,19565,19585,92
29/06/2010,14:57:00,19585,19590,19580,19585,30
29/06/2010,15:00:00,19590,19650,19590,19630,168
29/06/2010,15:03:00,19625,19635,19565,19585,127
29/06/2010,15:06:00,19595,19605,19570,19570,85
29/06/2010,15:09:00,19570,19570,19545,19570,89
29/06/2010,15:12:00,19570,19595,19560,19560,42
29/06/2010,15:15:00,19555,19575,19545,19570,45
29/06/2010,15:18:00,19575,19610,19570,19600,39
29/06/2010,15:21:00,19590,19595,19580,19585,32
29/06/2010,15:24:00,19585,19600,19570,19570,43
29/06/2010,15:27:00,19570,19595,19570,19595,20
29/06/2010,15:30:00,19585,19595,19520,19525,168
29/06/2010,15:33:00,19530,19555,19515,19520,190
29/06/2010,15:36:00,19525,19575,19525,19545,154
29/06/2010,15:39:00,19540,19545,19480,19490,257
29/06/2010,15:42:00,19495,19515,19480,19500,114
29/06/2010,15:45:00,19495,19540,19445,19450,354
29/06/2010,15:48:00,19445,19470,19410,19455,276
29/06/2010,15:51:00,19460,19470,19440,19450,193
29/06/2010,15:54:00,19450,19455,19420,19450,204
29/06/2010,15:57:00,19445,19490,19435,19445,173
29/06/2010,16:00:00,19445,19450,19315,19405,640
29/06/2010,16:03:00,19400,19420,19315,19345,375
29/06/2010,16:06:00,19340,19395,19325,19380,216
29/06/2010,16:09:00,19385,19425,19380,19405,222
29/06/2010,16:12:00,19410,19435,19380,19400,308
29/06/2010,16:15:00,19395,19395,19310,19315,327
29/06/2010,16:18:00,19320,19355,19310,19330,191
29/06/2010,16:21:00,19325,19355,19305,19330,203
29/06/2010,16:24:00,19330,19345,19245,19290,351
29/06/2010,16:27:00,19290,19315,19235,19240,250
29/06/2010,16:30:00,19245,19325,19245,19295,202
29/06/2010,16:33:00,19300,19305,19270,19300,152
29/06/2010,16:36:00,19300,19310,19280,19300,106
29/06/2010,16:39:00,19295,19330,19295,19330,109
29/06/2010,16:42:00,19325,19335,19315,19325,89
29/06/2010,16:45:00,19320,19325,19295,19315,125
29/06/2010,16:48:00,19315,19330,19285,19295,226
29/06/2010,16:51:00,19290,19320,19285,19320,102
29/06/2010,16:54:00,19325,19350,19315,19345,145
29/06/2010,16:57:00,19350,19370,19335,19370,173
29/06/2010,17:00:00,19370,19400,19370,19380,262
29/06/2010,17:03:00,19380,19385,19350,19355,122
29/06/2010,17:06:00,19355,19385,19335,19385,212
29/06/2010,17:09:00,19390,19430,19370,19415,298
29/06/2010,17:12:00,19420,19420,19385,19400,146
29/06/2010,17:15:00,19400,19400,19370,19370,98
29/06/2010,17:18:00,19370,19370,19330,19345,195
29/06/2010,17:21:00,19350,19355,19315,19320,169
29/06/2010,17:24:00,19320,19325,19250,19250,329
29/06/2010,17:27:00,19250,19275,19215,19255,531
29/06/2010,17:30:00,19255,19305,19255,19295,342
29/06/2010,17:33:00,19295,19335,19285,19310,302
29/06/2010,17:36:00,19310,19310,19290,19295,117
29/06/2010,17:39:00,19300,19305,19285,19285,42
30/06/2010,09:00:00,19340,19340,19300,19300,284
30/06/2010,09:03:00,19295,19305,19235,19240,359
30/06/2010,09:06:00,19245,19250,19185,19190,356
30/06/2010,09:09:00,19195,19210,19165,19195,353
30/06/2010,09:12:00,19190,19255,19190,19255,287
30/06/2010,09:15:00,19260,19290,19245,19250,238
30/06/2010,09:18:00,19255,19320,19255,19310,202
30/06/2010,09:21:00,19310,19345,19290,19335,267
30/06/2010,09:24:00,19335,19360,19330,19350,251
30/06/2010,09:27:00,19350,19390,19345,19380,178
30/06/2010,09:30:00,19385,19390,19320,19370,169
30/06/2010,09:33:00,19370,19380,19355,19360,88
30/06/2010,09:36:00,19360,19365,19290,19300,143
30/06/2010,09:39:00,19305,19325,19280,19285,82
30/06/2010,09:42:00,19285,19285,19250,19260,158
30/06/2010,09:45:00,19260,19260,19220,19235,204
30/06/2010,09:48:00,19240,19280,19235,19250,167
30/06/2010,09:51:00,19255,19275,19235,19265,153
30/06/2010,09:54:00,19265,19310,19250,19310,88
30/06/2010,09:57:00,19310,19330,19280,19315,170
30/06/2010,10:00:00,19315,19320,19260,19320,246
30/06/2010,10:03:00,19325,19355,19310,19320,217
30/06/2010,10:06:00,19325,19325,19290,19295,123
30/06/2010,10:09:00,19300,19320,19275,19280,114
30/06/2010,10:12:00,19280,19295,19275,19295,89
30/06/2010,10:15:00,19295,19295,19270,19270,61
30/06/2010,10:18:00,19270,19290,19265,19265,80
30/06/2010,10:21:00,19260,19265,19230,19250,132
30/06/2010,10:24:00,19250,19285,19240,19280,96
30/06/2010,10:27:00,19280,19280,19230,19235,105
30/06/2010,10:30:00,19230,19245,19220,19225,101
30/06/2010,10:33:00,19225,19260,19200,19245,131
30/06/2010,10:36:00,19250,19250,19225,19230,85
30/06/2010,10:39:00,19235,19260,19230,19255,40
30/06/2010,10:42:00,19250,19250,19225,19235,50
30/06/2010,10:45:00,19235,19250,19220,19245,47
30/06/2010,10:48:00,19250,19250,19235,19235,32
30/06/2010,10:51:00,19245,19255,19235,19240,34
30/06/2010,10:54:00,19235,19235,19210,19230,59
30/06/2010,10:57:00,19230,19250,19225,19240,46
30/06/2010,11:00:00,19240,19245,19235,19245,21
30/06/2010,11:03:00,19250,19310,19250,19305,124
30/06/2010,11:06:00,19310,19315,19170,19210,363
30/06/2010,11:09:00,19205,19250,19180,19195,170
30/06/2010,11:12:00,19195,19215,19130,19195,290
30/06/2010,11:15:00,19190,19410,19150,19400,525
30/06/2010,11:18:00,19400,19480,19375,19420,764
30/06/2010,11:21:00,19430,19465,19360,19430,421
30/06/2010,11:24:00,19430,19500,19425,19500,307
30/06/2010,11:27:00,19500,19505,19435,19470,348
30/06/2010,11:30:00,19455,19455,19405,19415,199
30/06/2010,11:33:00,19420,19445,19405,19440,105
30/06/2010,11:36:00,19440,19440,19385,19410,97
30/06/2010,11:39:00,19405,19445,19405,19430,50
30/06/2010,11:42:00,19435,19450,19430,19445,48
30/06/2010,11:45:00,19445,19450,19410,19445,71
30/06/2010,11:48:00,19450,19465,19440,19455,77
30/06/2010,11:51:00,19455,19455,19420,19450,57
30/06/2010,11:54:00,19450,19480,19430,19465,67
30/06/2010,11:57:00,19455,19495,19445,19490,145
30/06/2010,12:00:00,19495,19520,19485,19505,164
30/06/2010,12:03:00,19505,19520,19490,19515,87
30/06/2010,12:06:00,19515,19530,19505,19520,82
30/06/2010,12:09:00,19520,19575,19520,19570,257
30/06/2010,12:12:00,19570,19570,19540,19555,138
30/06/2010,12:15:00,19560,19575,19510,19510,105
30/06/2010,12:18:00,19520,19520,19490,19490,54
30/06/2010,12:21:00,19495,19495,19485,19490,34
30/06/2010,12:24:00,19495,19495,19470,19475,32
30/06/2010,12:27:00,19470,19470,19460,19465,47
30/06/2010,12:30:00,19460,19470,19425,19440,116
30/06/2010,12:33:00,19445,19450,19440,19440,39
30/06/2010,12:36:00,19435,19445,19430,19445,30
30/06/2010,12:39:00,19440,19460,19435,19460,37
30/06/2010,12:42:00,19465,19470,19450,19450,27
30/06/2010,12:45:00,19460,19475,19450,19470,26
30/06/2010,12:48:00,19470,19470,19450,19455,38
30/06/2010,12:51:00,19455,19490,19455,19475,73
30/06/2010,12:54:00,19480,19490,19475,19480,43
30/06/2010,12:57:00,19475,19480,19450,19450,31
30/06/2010,13:00:00,19455,19470,19435,19440,68
30/06/2010,13:03:00,19430,19450,19430,19450,49
30/06/2010,13:06:00,19450,19450,19430,19450,33
30/06/2010,13:09:00,19450,19450,19440,19440,24
30/06/2010,13:12:00,19440,19440,19405,19425,93
30/06/2010,13:15:00,19425,19445,19425,19430,24
30/06/2010,13:18:00,19430,19440,19430,19435,29
30/06/2010,13:21:00,19435,19445,19435,19440,16
30/06/2010,13:24:00,19435,19440,19425,19425,44
30/06/2010,13:27:00,19430,19435,19425,19425,30
30/06/2010,13:30:00,19435,19435,19425,19430,80
30/06/2010,13:33:00,19430,19440,19420,19425,39
30/06/2010,13:36:00,19425,19425,19415,19420,37
30/06/2010,13:39:00,19415,19430,19415,19425,24
30/06/2010,13:42:00,19430,19435,19420,19420,15
30/06/2010,13:45:00,19430,19435,19425,19435,21
30/06/2010,13:48:00,19435,19435,19425,19430,44
30/06/2010,13:51:00,19430,19445,19425,19440,97
30/06/2010,13:54:00,19445,19445,19435,19435,23
30/06/2010,13:57:00,19440,19445,19435,19435,44
30/06/2010,14:00:00,19430,19435,19430,19430,10
30/06/2010,14:03:00,19430,19430,19415,19425,60
30/06/2010,14:06:00,19430,19430,19410,19410,61
30/06/2010,14:09:00,19405,19405,19370,19390,104
30/06/2010,14:12:00,19395,19400,19385,19395,32
30/06/2010,14:15:00,19385,19385,19270,19275,500
30/06/2010,14:18:00,19265,19300,19210,19235,407
30/06/2010,14:21:00,19230,19265,19215,19260,220
30/06/2010,14:24:00,19270,19280,19210,19265,299
30/06/2010,14:27:00,19265,19280,19240,19270,188
30/06/2010,14:30:00,19275,19275,19230,19245,117
30/06/2010,14:33:00,19245,19270,19225,19225,91
30/06/2010,14:36:00,19235,19255,19225,19245,60
30/06/2010,14:39:00,19240,19275,19240,19255,85
30/06/2010,14:42:00,19265,19310,19265,19295,107
30/06/2010,14:45:00,19295,19295,19270,19290,59
30/06/2010,14:48:00,19285,19285,19245,19245,76
30/06/2010,14:51:00,19245,19250,19215,19225,84
30/06/2010,14:54:00,19230,19255,19220,19250,70
30/06/2010,14:57:00,19245,19250,19220,19220,50
30/06/2010,15:00:00,19225,19245,19220,19225,69
30/06/2010,15:03:00,19225,19230,19155,19180,259
30/06/2010,15:06:00,19180,19190,19160,19180,84
30/06/2010,15:09:00,19180,19190,19140,19140,110
30/06/2010,15:12:00,19135,19165,19110,19165,180
30/06/2010,15:15:00,19165,19190,19150,19190,96
30/06/2010,15:18:00,19190,19195,19165,19180,99
30/06/2010,15:21:00,19175,19185,19175,19185,41
30/06/2010,15:24:00,19185,19185,19160,19165,84
30/06/2010,15:27:00,19170,19175,19145,19150,47
30/06/2010,15:30:00,19150,19210,19145,19185,186
30/06/2010,15:33:00,19185,19235,19160,19235,187
30/06/2010,15:36:00,19235,19255,19205,19250,183
30/06/2010,15:39:00,19250,19275,19245,19250,145
30/06/2010,15:42:00,19250,19330,19245,19295,227
30/06/2010,15:45:00,19315,19370,19305,19320,257
30/06/2010,15:48:00,19315,19345,19310,19330,159
30/06/2010,15:51:00,19335,19370,19320,19345,151
30/06/2010,15:54:00,19345,19390,19330,19330,264
30/06/2010,15:57:00,19330,19340,19310,19315,109
30/06/2010,16:00:00,19310,19335,19305,19330,84
30/06/2010,16:03:00,19335,19335,19285,19295,217
30/06/2010,16:06:00,19300,19330,19265,19265,187
30/06/2010,16:09:00,19270,19290,19250,19265,112
30/06/2010,16:12:00,19270,19305,19270,19295,94
30/06/2010,16:15:00,19295,19340,19295,19325,122
30/06/2010,16:18:00,19320,19335,19285,19290,166
30/06/2010,16:21:00,19285,19310,19255,19300,177
30/06/2010,16:24:00,19295,19310,19280,19300,98
30/06/2010,16:27:00,19305,19340,19305,19310,134
30/06/2010,16:30:00,19310,19365,19305,19340,167
30/06/2010,16:33:00,19340,19345,19300,19335,165
30/06/2010,16:36:00,19340,19370,19335,19350,114
30/06/2010,16:39:00,19345,19355,19290,19300,262
30/06/2010,16:42:00,19295,19310,19260,19275,193
30/06/2010,16:45:00,19275,19305,19265,19295,120
30/06/2010,16:48:00,19290,19300,19255,19255,628
30/06/2010,16:51:00,19250,19285,19235,19280,137
30/06/2010,16:54:00,19275,19280,19260,19270,53
30/06/2010,16:57:00,19265,19275,19225,19230,116
30/06/2010,17:00:00,19230,19260,19215,19260,134
30/06/2010,17:03:00,19265,19300,19260,19275,225
30/06/2010,17:06:00,19285,19290,19250,19265,152
30/06/2010,17:09:00,19260,19290,19255,19280,113
30/06/2010,17:12:00,19280,19315,19275,19305,107
30/06/2010,17:15:00,19305,19320,19300,19320,108
30/06/2010,17:18:00,19320,19345,19315,19325,129
30/06/2010,17:21:00,19320,19325,19305,19320,91
30/06/2010,17:24:00,19325,19385,19325,19365,321
30/06/2010,17:27:00,19370,19385,19305,19315,559
30/06/2010,17:30:00,19315,19385,19275,19375,383
30/06/2010,17:33:00,19380,19415,19380,19405,316
30/06/2010,17:36:00,19400,19435,19385,19430,185
30/06/2010,17:39:00,19420,19460,19420,19460,56