DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/07/2010,11:15:00,20490,20490,20490,20490,2
16/07/2010,11:18:00,20490,20495,20475,20475,44
16/07/2010,11:21:00,20475,20475,20460,20460,32
16/07/2010,11:24:00,20465,20485,20460,20480,52
16/07/2010,11:27:00,20475,20485,20465,20485,28
16/07/2010,11:30:00,20485,20485,20475,20475,17
16/07/2010,11:33:00,20475,20490,20465,20480,39
16/07/2010,11:36:00,20490,20495,20480,20480,46
16/07/2010,11:39:00,20480,20480,20470,20480,9
16/07/2010,11:42:00,20485,20505,20485,20505,44
16/07/2010,11:45:00,20505,20525,20505,20525,74
16/07/2010,11:48:00,20525,20550,20520,20545,79
16/07/2010,11:51:00,20555,20580,20545,20545,182
16/07/2010,11:54:00,20545,20575,20545,20555,154
16/07/2010,11:57:00,20550,20560,20540,20545,98
16/07/2010,12:00:00,20550,20550,20535,20540,60
16/07/2010,12:03:00,20540,20565,20540,20555,95
16/07/2010,12:06:00,20560,20565,20550,20555,32
16/07/2010,12:09:00,20555,20575,20555,20565,46
16/07/2010,12:12:00,20565,20565,20545,20545,36
16/07/2010,12:15:00,20550,20560,20550,20555,27
16/07/2010,12:18:00,20560,20565,20550,20560,40
16/07/2010,12:21:00,20560,20575,20560,20575,38
16/07/2010,12:24:00,20570,20590,20565,20580,72
16/07/2010,12:27:00,20585,20620,20580,20610,128
16/07/2010,12:30:00,20615,20645,20595,20605,230
16/07/2010,12:33:00,20605,20615,20580,20590,97
16/07/2010,12:36:00,20600,20600,20585,20600,32
16/07/2010,12:39:00,20600,20640,20600,20640,66
16/07/2010,12:42:00,20645,20670,20640,20650,170
16/07/2010,12:45:00,20655,20655,20635,20640,49
16/07/2010,12:48:00,20645,20650,20630,20650,36
16/07/2010,12:51:00,20650,20680,20650,20660,116
16/07/2010,12:54:00,20660,20665,20645,20645,35
16/07/2010,12:57:00,20645,20645,20625,20640,71
16/07/2010,13:00:00,20630,20665,20610,20630,159
16/07/2010,13:03:00,20635,20675,20630,20650,146
16/07/2010,13:06:00,20650,20660,20645,20650,26
16/07/2010,13:09:00,20650,20650,20620,20630,36
16/07/2010,13:12:00,20630,20630,20620,20630,12
16/07/2010,13:15:00,20635,20640,20620,20620,46
16/07/2010,13:18:00,20620,20620,20615,20615,7
16/07/2010,13:21:00,20620,20635,20615,20635,41
16/07/2010,13:24:00,20630,20670,20630,20665,76
16/07/2010,13:27:00,20660,20660,20650,20655,14
16/07/2010,13:30:00,20660,20660,20630,20640,47
16/07/2010,13:33:00,20630,20635,20630,20635,27
16/07/2010,13:36:00,20630,20630,20615,20615,33
16/07/2010,13:39:00,20615,20625,20615,20620,34
16/07/2010,13:42:00,20625,20625,20595,20605,46
16/07/2010,13:45:00,20600,20605,20595,20605,16
16/07/2010,13:48:00,20600,20600,20590,20595,20
16/07/2010,13:51:00,20595,20595,20540,20545,98
16/07/2010,13:54:00,20545,20575,20545,20570,35
16/07/2010,13:57:00,20570,20570,20565,20570,19
16/07/2010,14:00:00,20565,20580,20500,20525,170
16/07/2010,14:03:00,20520,20520,20480,20505,146
16/07/2010,14:06:00,20500,20515,20470,20510,137
16/07/2010,14:09:00,20515,20535,20510,20530,25
16/07/2010,14:12:00,20535,20550,20525,20525,38
16/07/2010,14:15:00,20540,20560,20525,20550,41
16/07/2010,14:18:00,20545,20545,20535,20540,11
16/07/2010,14:21:00,20540,20570,20540,20565,41
16/07/2010,14:24:00,20560,20560,20520,20535,59
16/07/2010,14:27:00,20525,20530,20520,20530,21
16/07/2010,14:30:00,20520,20565,20515,20525,140
16/07/2010,14:33:00,20525,20555,20520,20555,87
16/07/2010,14:36:00,20555,20575,20555,20565,83
16/07/2010,14:39:00,20565,20570,20555,20570,28
16/07/2010,14:42:00,20570,20575,20560,20570,23
16/07/2010,14:45:00,20570,20570,20540,20545,60
16/07/2010,14:48:00,20545,20550,20535,20535,25
16/07/2010,14:51:00,20540,20540,20535,20540,15
16/07/2010,14:54:00,20540,20540,20525,20530,15
16/07/2010,14:57:00,20525,20525,20505,20510,19
16/07/2010,15:00:00,20510,20515,20500,20500,62
16/07/2010,15:03:00,20500,20505,20435,20440,144
16/07/2010,15:06:00,20445,20450,20420,20440,164
16/07/2010,15:09:00,20435,20465,20425,20430,136
16/07/2010,15:12:00,20430,20460,20425,20440,87
16/07/2010,15:15:00,20440,20450,20405,20430,104
16/07/2010,15:18:00,20430,20460,20430,20435,47
16/07/2010,15:21:00,20430,20445,20425,20435,60
16/07/2010,15:24:00,20435,20435,20410,20420,49
16/07/2010,15:27:00,20415,20420,20360,20375,196
16/07/2010,15:30:00,20370,20370,20310,20340,254
16/07/2010,15:33:00,20335,20340,20270,20335,305
16/07/2010,15:36:00,20330,20360,20325,20350,147
16/07/2010,15:39:00,20350,20350,20295,20320,126
16/07/2010,15:42:00,20315,20315,20275,20285,121
16/07/2010,15:45:00,20280,20315,20275,20295,131
16/07/2010,15:48:00,20295,20300,20280,20300,166
16/07/2010,15:51:00,20305,20315,20245,20245,184
16/07/2010,15:54:00,20245,20285,20120,20125,796
16/07/2010,15:57:00,20130,20185,20105,20170,474
16/07/2010,16:00:00,20165,20175,20130,20130,219
16/07/2010,16:03:00,20130,20150,20115,20130,235
16/07/2010,16:06:00,20120,20120,20005,20065,702
16/07/2010,16:09:00,20060,20105,20055,20105,205
16/07/2010,16:12:00,20110,20140,20105,20135,168
16/07/2010,16:15:00,20135,20175,20115,20160,236
16/07/2010,16:18:00,20160,20195,20145,20180,137
16/07/2010,16:21:00,20185,20190,20125,20145,216
16/07/2010,16:24:00,20140,20140,20060,20085,248
16/07/2010,16:27:00,20090,20120,20085,20110,152
16/07/2010,16:30:00,20115,20115,20075,20110,146
16/07/2010,16:33:00,20105,20175,20105,20170,174
16/07/2010,16:36:00,20165,20170,20120,20150,142
16/07/2010,16:39:00,20150,20170,20125,20125,76
16/07/2010,16:42:00,20125,20190,20125,20190,110
16/07/2010,16:45:00,20195,20220,20185,20210,126
16/07/2010,16:48:00,20205,20205,20160,20180,90
16/07/2010,16:51:00,20180,20190,20170,20180,77
16/07/2010,16:54:00,20175,20220,20170,20215,97
16/07/2010,16:57:00,20210,20225,20195,20215,94
16/07/2010,17:00:00,20220,20240,20215,20220,164
16/07/2010,17:03:00,20210,20210,20165,20180,135
16/07/2010,17:06:00,20185,20195,20155,20175,99
16/07/2010,17:09:00,20180,20180,20160,20165,45
16/07/2010,17:12:00,20170,20195,20170,20195,65
16/07/2010,17:15:00,20195,20205,20180,20195,70
16/07/2010,17:18:00,20200,20200,20160,20175,113
16/07/2010,17:21:00,20175,20175,20140,20140,110
16/07/2010,17:24:00,20135,20150,20120,20130,267
16/07/2010,17:27:00,20130,20180,20115,20170,191
16/07/2010,17:30:00,20175,20200,20165,20190,190
16/07/2010,17:33:00,20195,20195,20150,20165,209
16/07/2010,17:36:00,20160,20200,20145,20155,86
16/07/2010,17:39:00,20155,20170,20150,20170,43
19/07/2010,09:00:00,20045,20110,20045,20080,440
19/07/2010,09:03:00,20080,20085,20040,20050,319
19/07/2010,09:06:00,20050,20065,20025,20065,180
19/07/2010,09:09:00,20065,20065,20015,20045,168
19/07/2010,09:12:00,20045,20050,19985,19990,310
19/07/2010,09:15:00,19990,20000,19940,19950,295
19/07/2010,09:18:00,19950,19975,19940,19975,131
19/07/2010,09:21:00,19975,20060,19970,20050,236
19/07/2010,09:24:00,20045,20065,20025,20045,156
19/07/2010,09:27:00,20045,20055,20000,20010,174
19/07/2010,09:30:00,20005,20015,19960,19975,260
19/07/2010,09:33:00,19980,20005,19965,20000,121
19/07/2010,09:36:00,20005,20045,19985,20025,149
19/07/2010,09:39:00,20030,20080,20030,20065,111
19/07/2010,09:42:00,20065,20065,20025,20030,159
19/07/2010,09:45:00,20020,20020,19980,20020,197
19/07/2010,09:48:00,20020,20050,20020,20035,136
19/07/2010,09:51:00,20035,20050,20030,20050,51
19/07/2010,09:54:00,20045,20050,20025,20025,86
19/07/2010,09:57:00,20020,20030,20010,20020,65
19/07/2010,10:00:00,20020,20045,20010,20020,236
19/07/2010,10:03:00,20035,20045,19995,20010,114
19/07/2010,10:06:00,20015,20015,19945,19965,208
19/07/2010,10:09:00,19960,19985,19960,19980,109
19/07/2010,10:12:00,19985,20010,19980,20005,113
19/07/2010,10:15:00,20005,20030,20005,20010,59
19/07/2010,10:18:00,20015,20090,20015,20085,288
19/07/2010,10:21:00,20090,20090,20055,20070,94
19/07/2010,10:24:00,20065,20075,20040,20040,64
19/07/2010,10:27:00,20045,20070,20045,20070,54
19/07/2010,10:30:00,20075,20105,20065,20080,102
19/07/2010,10:33:00,20085,20100,20085,20090,28
19/07/2010,10:36:00,20090,20090,20080,20080,25
19/07/2010,10:39:00,20075,20075,20060,20065,40
19/07/2010,10:42:00,20065,20090,20065,20085,23
19/07/2010,10:45:00,20090,20095,20075,20085,38
19/07/2010,10:48:00,20090,20095,20085,20095,26
19/07/2010,10:51:00,20095,20125,20085,20090,183
19/07/2010,10:54:00,20090,20140,20085,20140,94
19/07/2010,10:57:00,20140,20170,20125,20165,197
19/07/2010,11:00:00,20170,20200,20160,20160,192
19/07/2010,11:03:00,20160,20180,20125,20135,106
19/07/2010,11:06:00,20140,20195,20135,20190,116
19/07/2010,11:09:00,20195,20235,20190,20215,205
19/07/2010,11:12:00,20215,20220,20200,20205,72
19/07/2010,11:15:00,20205,20215,20200,20210,49
19/07/2010,11:18:00,20210,20215,20200,20215,48
19/07/2010,11:21:00,20210,20215,20190,20190,39
19/07/2010,11:24:00,20190,20190,20175,20180,70
19/07/2010,11:27:00,20175,20185,20155,20170,73
19/07/2010,11:30:00,20170,20175,20115,20115,96
19/07/2010,11:33:00,20115,20115,20090,20110,123
19/07/2010,11:36:00,20110,20110,20075,20080,56
19/07/2010,11:39:00,20080,20105,20080,20100,47
19/07/2010,11:42:00,20100,20105,20095,20095,27
19/07/2010,11:45:00,20100,20140,20095,20135,57
19/07/2010,11:48:00,20140,20150,20130,20145,78
19/07/2010,11:51:00,20145,20160,20145,20155,37
19/07/2010,11:54:00,20150,20170,20140,20140,33
19/07/2010,11:57:00,20140,20165,20135,20165,32
19/07/2010,12:00:00,20170,20205,20170,20200,228
19/07/2010,12:03:00,20195,20200,20185,20185,42
19/07/2010,12:06:00,20185,20195,20180,20185,19
19/07/2010,12:09:00,20190,20195,20185,20185,6
19/07/2010,12:12:00,20180,20185,20175,20180,30
19/07/2010,12:15:00,20175,20185,20170,20180,29
19/07/2010,12:18:00,20180,20220,20180,20220,91
19/07/2010,12:21:00,20220,20265,20220,20250,159
19/07/2010,12:24:00,20255,20260,20245,20250,33
19/07/2010,12:27:00,20250,20295,20250,20280,178
19/07/2010,12:30:00,20285,20285,20260,20265,80
19/07/2010,12:33:00,20270,20270,20260,20260,20
19/07/2010,12:36:00,20265,20280,20255,20255,52
19/07/2010,12:39:00,20260,20270,20255,20270,11
19/07/2010,12:42:00,20265,20265,20225,20235,69
19/07/2010,12:45:00,20235,20250,20230,20245,33
19/07/2010,12:48:00,20240,20270,20240,20265,91
19/07/2010,12:51:00,20255,20265,20250,20250,31
19/07/2010,12:54:00,20250,20255,20245,20250,14
19/07/2010,12:57:00,20250,20250,20240,20240,7
19/07/2010,13:00:00,20240,20265,20240,20265,40
19/07/2010,13:03:00,20265,20275,20265,20265,86
19/07/2010,13:06:00,20265,20265,20255,20265,18
19/07/2010,13:09:00,20265,20270,20260,20260,14
19/07/2010,13:12:00,20260,20265,20240,20245,16
19/07/2010,13:15:00,20245,20255,20245,20255,8
19/07/2010,13:18:00,20255,20255,20245,20255,13
19/07/2010,13:21:00,20255,20265,20250,20250,53
19/07/2010,13:24:00,20250,20250,20225,20235,48
19/07/2010,13:27:00,20230,20230,20215,20215,23
19/07/2010,13:30:00,20220,20220,20205,20215,26
19/07/2010,13:33:00,20210,20230,20210,20220,21
19/07/2010,13:36:00,20220,20220,20205,20205,21
19/07/2010,13:39:00,20205,20220,20190,20215,130
19/07/2010,13:42:00,20215,20215,20200,20200,39
19/07/2010,13:45:00,20200,20205,20195,20200,43
19/07/2010,13:48:00,20200,20205,20195,20205,12
19/07/2010,13:51:00,20215,20225,20215,20215,18
19/07/2010,13:54:00,20215,20220,20210,20220,20
19/07/2010,13:57:00,20220,20220,20220,20220,8
19/07/2010,14:00:00,20225,20230,20205,20210,35
19/07/2010,14:03:00,20210,20210,20195,20195,43
19/07/2010,14:06:00,20190,20195,20185,20195,24
19/07/2010,14:09:00,20200,20205,20195,20205,18
19/07/2010,14:12:00,20210,20210,20200,20200,8
19/07/2010,14:15:00,20210,20220,20205,20210,24
19/07/2010,14:18:00,20215,20235,20215,20235,31
19/07/2010,14:21:00,20235,20265,20235,20260,115
19/07/2010,14:24:00,20260,20270,20255,20270,55
19/07/2010,14:27:00,20265,20275,20265,20265,45
19/07/2010,14:30:00,20270,20270,20255,20260,36
19/07/2010,14:33:00,20260,20260,20250,20250,13
19/07/2010,14:36:00,20250,20250,20225,20225,55
19/07/2010,14:39:00,20230,20265,20225,20265,76
19/07/2010,14:42:00,20255,20265,20255,20260,40
19/07/2010,14:45:00,20260,20265,20240,20250,33
19/07/2010,14:48:00,20245,20260,20245,20260,17
19/07/2010,14:51:00,20260,20270,20250,20250,24
19/07/2010,14:54:00,20250,20250,20250,20250,4
19/07/2010,14:57:00,20245,20250,20235,20240,13
19/07/2010,15:00:00,20245,20250,20235,20235,23
19/07/2010,15:03:00,20235,20245,20235,20240,35
19/07/2010,15:06:00,20240,20240,20235,20240,23
19/07/2010,15:09:00,20240,20260,20240,20260,37
19/07/2010,15:12:00,20260,20270,20260,20260,40
19/07/2010,15:15:00,20260,20260,20260,20260,10
19/07/2010,15:18:00,20265,20265,20265,20265,5
19/07/2010,15:21:00,20270,20270,20265,20265,45
19/07/2010,15:24:00,20265,20280,20265,20280,30
19/07/2010,15:27:00,20285,20285,20265,20265,33
19/07/2010,15:30:00,20270,20280,20240,20245,139
19/07/2010,15:33:00,20250,20285,20250,20270,143
19/07/2010,15:36:00,20270,20290,20260,20275,85
19/07/2010,15:39:00,20275,20275,20245,20255,105
19/07/2010,15:42:00,20260,20290,20250,20270,83
19/07/2010,15:45:00,20270,20340,20270,20320,346
19/07/2010,15:48:00,20325,20350,20325,20345,160
19/07/2010,15:51:00,20345,20380,20345,20355,252
19/07/2010,15:54:00,20360,20380,20355,20365,172
19/07/2010,15:57:00,20365,20365,20325,20335,186
19/07/2010,16:00:00,20330,20330,20285,20295,208
19/07/2010,16:03:00,20295,20320,20285,20315,115
19/07/2010,16:06:00,20320,20330,20255,20255,119
19/07/2010,16:09:00,20250,20260,20195,20195,339
19/07/2010,16:12:00,20200,20205,20170,20205,199
19/07/2010,16:15:00,20210,20210,20165,20170,143
19/07/2010,16:18:00,20170,20185,20165,20175,116
19/07/2010,16:21:00,20180,20185,20110,20130,289
19/07/2010,16:24:00,20125,20130,20045,20075,380
19/07/2010,16:27:00,20065,20075,20035,20050,312
19/07/2010,16:30:00,20045,20095,20040,20090,214
19/07/2010,16:33:00,20090,20125,20075,20125,144
19/07/2010,16:36:00,20125,20135,20100,20110,148
19/07/2010,16:39:00,20105,20105,20025,20065,243
19/07/2010,16:42:00,20065,20110,20045,20105,212
19/07/2010,16:45:00,20110,20125,20070,20070,146
19/07/2010,16:48:00,20080,20085,20045,20060,214
19/07/2010,16:51:00,20055,20075,20045,20055,134
19/07/2010,16:54:00,20060,20085,20040,20055,154
19/07/2010,16:57:00,20060,20125,20055,20100,185
19/07/2010,17:00:00,20105,20130,20080,20130,145
19/07/2010,17:03:00,20130,20145,20125,20135,139
19/07/2010,17:06:00,20130,20175,20130,20175,171
19/07/2010,17:09:00,20160,20165,20115,20115,188
19/07/2010,17:12:00,20115,20130,20105,20130,136
19/07/2010,17:15:00,20130,20155,20130,20155,56
19/07/2010,17:18:00,20155,20155,20130,20150,107
19/07/2010,17:21:00,20145,20165,20145,20155,147
19/07/2010,17:24:00,20160,20170,20150,20155,142
19/07/2010,17:27:00,20155,20160,20130,20150,139
19/07/2010,17:30:00,20140,20150,20130,20130,93
19/07/2010,17:33:00,20130,20135,20120,20135,68
19/07/2010,17:36:00,20140,20145,20130,20135,40
19/07/2010,17:39:00,20135,20135,20125,20135,38
20/07/2010,09:00:00,20215,20300,20215,20280,310
20/07/2010,09:03:00,20285,20310,20260,20310,332
20/07/2010,09:06:00,20310,20355,20310,20340,269
20/07/2010,09:09:00,20340,20345,20280,20280,170
20/07/2010,09:12:00,20285,20285,20240,20270,140
20/07/2010,09:15:00,20270,20280,20225,20250,108
20/07/2010,09:18:00,20250,20270,20245,20265,64
20/07/2010,09:21:00,20265,20300,20265,20280,93
20/07/2010,09:24:00,20280,20295,20260,20270,44
20/07/2010,09:27:00,20270,20270,20235,20245,115
20/07/2010,09:30:00,20240,20245,20160,20190,270
20/07/2010,09:33:00,20190,20205,20180,20200,66
20/07/2010,09:36:00,20200,20230,20185,20210,91
20/07/2010,09:39:00,20210,20230,20195,20200,38
20/07/2010,09:42:00,20195,20210,20190,20200,36
20/07/2010,09:45:00,20200,20210,20190,20205,34
20/07/2010,09:48:00,20195,20220,20195,20215,39
20/07/2010,09:51:00,20220,20220,20130,20130,197
20/07/2010,09:54:00,20130,20160,20110,20110,188
20/07/2010,09:57:00,20105,20105,20065,20090,261
20/07/2010,10:00:00,20090,20125,20045,20065,410
20/07/2010,10:03:00,20055,20110,20050,20105,157
20/07/2010,10:06:00,20105,20105,20070,20090,83
20/07/2010,10:09:00,20085,20090,20050,20085,107
20/07/2010,10:12:00,20095,20100,20070,20080,90
20/07/2010,10:15:00,20080,20095,20070,20070,54
20/07/2010,10:18:00,20070,20125,20070,20120,89
20/07/2010,10:21:00,20130,20130,20095,20105,76
20/07/2010,10:24:00,20110,20120,20085,20105,98
20/07/2010,10:27:00,20105,20105,20075,20095,67
20/07/2010,10:30:00,20095,20115,20090,20115,65
20/07/2010,10:33:00,20115,20130,20105,20125,49
20/07/2010,10:36:00,20125,20125,20080,20095,111
20/07/2010,10:39:00,20100,20100,20065,20080,81
20/07/2010,10:42:00,20085,20095,20080,20080,36
20/07/2010,10:45:00,20090,20105,20090,20095,42
20/07/2010,10:48:00,20090,20090,20055,20060,53
20/07/2010,10:51:00,20065,20085,20055,20080,54
20/07/2010,10:54:00,20085,20090,20050,20055,118
20/07/2010,10:57:00,20055,20080,20050,20065,76
20/07/2010,11:00:00,20070,20080,20060,20065,55
20/07/2010,11:03:00,20065,20080,20065,20080,32
20/07/2010,11:06:00,20070,20070,20005,20020,291
20/07/2010,11:09:00,20020,20035,20015,20030,58
20/07/2010,11:12:00,20035,20045,20005,20020,134
20/07/2010,11:15:00,20020,20030,20005,20030,65
20/07/2010,11:18:00,20020,20065,20020,20050,77
20/07/2010,11:21:00,20050,20055,20045,20045,30
20/07/2010,11:24:00,20045,20050,20035,20035,34
20/07/2010,11:27:00,20030,20035,19995,20010,153
20/07/2010,11:30:00,20015,20020,19960,19975,166
20/07/2010,11:33:00,19970,20025,19970,20025,140
20/07/2010,11:36:00,20020,20020,20010,20010,25
20/07/2010,11:39:00,20000,20015,19985,20000,91
20/07/2010,11:42:00,19995,19995,19960,19965,219
20/07/2010,11:45:00,19965,19970,19890,19910,545
20/07/2010,11:48:00,19905,19920,19840,19855,411
20/07/2010,11:51:00,19855,19870,19830,19855,294
20/07/2010,11:54:00,19860,19870,19830,19835,271
20/07/2010,11:57:00,19835,19875,19815,19870,192
20/07/2010,12:00:00,19865,19875,19805,19825,325
20/07/2010,12:03:00,19825,19855,19815,19815,170
20/07/2010,12:06:00,19820,19835,19810,19835,208
20/07/2010,12:09:00,19835,19835,19795,19795,163
20/07/2010,12:12:00,19790,19790,19725,19760,444
20/07/2010,12:15:00,19760,19790,19755,19790,144
20/07/2010,12:18:00,19790,19810,19775,19805,141
20/07/2010,12:21:00,19805,19825,19795,19810,105
20/07/2010,12:24:00,19815,19815,19780,19790,88
20/07/2010,12:27:00,19780,19785,19755,19775,89
20/07/2010,12:30:00,19775,19780,19750,19775,108
20/07/2010,12:33:00,19780,19835,19780,19835,66
20/07/2010,12:36:00,19835,19845,19825,19840,52
20/07/2010,12:39:00,19845,19855,19830,19845,61
20/07/2010,12:42:00,19850,19855,19840,19850,41
20/07/2010,12:45:00,19845,19865,19845,19855,58
20/07/2010,12:48:00,19850,19850,19845,19850,25
20/07/2010,12:51:00,19855,19855,19845,19850,24
20/07/2010,12:54:00,19855,19865,19850,19855,34
20/07/2010,12:57:00,19850,19860,19850,19860,40
20/07/2010,13:00:00,19850,19855,19835,19855,34
20/07/2010,13:03:00,19855,19870,19855,19870,28
20/07/2010,13:06:00,19865,19870,19845,19860,57
20/07/2010,13:09:00,19850,19860,19850,19850,15
20/07/2010,13:12:00,19855,19860,19855,19855,8
20/07/2010,13:15:00,19855,19855,19850,19855,16
20/07/2010,13:18:00,19850,19850,19840,19840,18
20/07/2010,13:21:00,19845,19845,19830,19840,18
20/07/2010,13:24:00,19835,19840,19810,19820,59
20/07/2010,13:27:00,19825,19855,19825,19855,24
20/07/2010,13:30:00,19850,19865,19850,19855,29
20/07/2010,13:33:00,19850,19850,19825,19825,41
20/07/2010,13:36:00,19830,19850,19820,19820,45
20/07/2010,13:39:00,19820,19845,19820,19840,20
20/07/2010,13:42:00,19835,19840,19830,19830,13
20/07/2010,13:45:00,19825,19825,19775,19780,104
20/07/2010,13:48:00,19780,19835,19780,19815,46
20/07/2010,13:51:00,19820,19830,19800,19815,53
20/07/2010,13:54:00,19810,19840,19805,19835,43
20/07/2010,13:57:00,19840,19855,19835,19850,35
20/07/2010,14:00:00,19835,19845,19835,19835,19
20/07/2010,14:03:00,19840,19870,19745,19820,500
20/07/2010,14:06:00,19820,19865,19745,19770,391
20/07/2010,14:09:00,19770,19790,19715,19715,417
20/07/2010,14:12:00,19720,19740,19690,19710,279
20/07/2010,14:15:00,19710,19720,19650,19685,214
20/07/2010,14:18:00,19685,19720,19685,19715,131
20/07/2010,14:21:00,19720,19725,19685,19710,114
20/07/2010,14:24:00,19700,19705,19685,19705,65
20/07/2010,14:27:00,19705,19725,19685,19720,67
20/07/2010,14:30:00,19700,19780,19665,19730,285
20/07/2010,14:33:00,19735,19780,19735,19775,134
20/07/2010,14:36:00,19775,19820,19770,19800,103
20/07/2010,14:39:00,19795,19815,19790,19795,49
20/07/2010,14:42:00,19795,19810,19775,19810,54
20/07/2010,14:45:00,19810,19815,19790,19790,112
20/07/2010,14:48:00,19790,19850,19790,19835,158
20/07/2010,14:51:00,19835,19840,19825,19830,49
20/07/2010,14:54:00,19825,19830,19795,19800,65
20/07/2010,14:57:00,19800,19820,19795,19815,20
20/07/2010,15:00:00,19810,19810,19765,19765,52
20/07/2010,15:03:00,19770,19785,19765,19775,36
20/07/2010,15:06:00,19775,19790,19775,19780,37
20/07/2010,15:09:00,19775,19785,19770,19785,32
20/07/2010,15:12:00,19780,19785,19775,19785,25
20/07/2010,15:15:00,19785,19785,19765,19780,38
20/07/2010,15:18:00,19780,19805,19780,19805,30
20/07/2010,15:21:00,19810,19830,19810,19820,90
20/07/2010,15:24:00,19815,19815,19795,19800,37
20/07/2010,15:27:00,19795,19795,19770,19770,40
20/07/2010,15:30:00,19765,19790,19745,19765,192
20/07/2010,15:33:00,19760,19830,19755,19790,86
20/07/2010,15:36:00,19780,19790,19745,19770,114
20/07/2010,15:39:00,19770,19805,19765,19785,128
20/07/2010,15:42:00,19785,19840,19785,19840,137
20/07/2010,15:45:00,19840,19880,19835,19850,144
20/07/2010,15:48:00,19850,19865,19830,19865,69
20/07/2010,15:51:00,19865,19930,19865,19925,219
20/07/2010,15:54:00,19930,19940,19895,19895,215
20/07/2010,15:57:00,19905,19920,19880,19880,114
20/07/2010,16:00:00,19880,19915,19865,19865,128
20/07/2010,16:03:00,19865,19865,19820,19845,204
20/07/2010,16:06:00,19845,19855,19815,19820,101
20/07/2010,16:09:00,19825,19900,19820,19890,107
20/07/2010,16:12:00,19890,19890,19815,19815,134
20/07/2010,16:15:00,19810,19870,19810,19855,105
20/07/2010,16:18:00,19865,19915,19855,19910,126
20/07/2010,16:21:00,19915,19955,19910,19935,209
20/07/2010,16:24:00,19935,19945,19915,19920,108
20/07/2010,16:27:00,19920,19920,19890,19900,93
20/07/2010,16:30:00,19890,19890,19865,19875,109
20/07/2010,16:33:00,19870,19945,19870,19930,102
20/07/2010,16:36:00,19935,19950,19920,19940,111
20/07/2010,16:39:00,19940,19940,19905,19940,62
20/07/2010,16:42:00,19945,19965,19920,19935,161
20/07/2010,16:45:00,19935,19960,19930,19945,109
20/07/2010,16:48:00,19945,19970,19940,19960,188
20/07/2010,16:51:00,19965,19965,19935,19935,93
20/07/2010,16:54:00,19935,19945,19890,19900,158
20/07/2010,16:57:00,19895,19930,19895,19915,108
20/07/2010,17:00:00,19920,19965,19915,19930,142
20/07/2010,17:03:00,19930,19955,19925,19925,127
20/07/2010,17:06:00,19920,19950,19920,19950,62
20/07/2010,17:09:00,19950,19965,19935,19950,132
20/07/2010,17:12:00,19955,19955,19935,19945,63
20/07/2010,17:15:00,19945,19990,19940,19990,206
20/07/2010,17:18:00,19990,20005,19990,19990,184
20/07/2010,17:21:00,19995,20000,19985,19990,79
20/07/2010,17:24:00,19990,20000,19980,20000,151
20/07/2010,17:27:00,20005,20015,19990,20000,211
20/07/2010,17:30:00,20000,20035,19995,20015,150
20/07/2010,17:33:00,20020,20030,20010,20010,123
20/07/2010,17:36:00,20015,20015,20005,20015,45
20/07/2010,17:39:00,20010,20015,20005,20005,33
21/07/2010,09:00:00,20180,20275,20180,20240,457
21/07/2010,09:03:00,20240,20285,20230,20245,337
21/07/2010,09:06:00,20250,20255,20220,20240,244
21/07/2010,09:09:00,20245,20270,20230,20260,154
21/07/2010,09:12:00,20270,20305,20265,20305,265
21/07/2010,09:15:00,20300,20330,20290,20325,283
21/07/2010,09:18:00,20320,20330,20300,20305,159
21/07/2010,09:21:00,20300,20310,20285,20305,128
21/07/2010,09:24:00,20305,20315,20290,20310,108
21/07/2010,09:27:00,20310,20315,20295,20310,170
21/07/2010,09:30:00,20315,20360,20315,20335,491
21/07/2010,09:33:00,20330,20340,20325,20335,92
21/07/2010,09:36:00,20340,20340,20300,20300,129
21/07/2010,09:39:00,20300,20310,20280,20285,91
21/07/2010,09:42:00,20285,20290,20280,20285,75
21/07/2010,09:45:00,20285,20310,20280,20295,96
21/07/2010,09:48:00,20300,20315,20290,20310,67
21/07/2010,09:51:00,20305,20320,20290,20310,55
21/07/2010,09:54:00,20310,20315,20275,20275,62
21/07/2010,09:57:00,20275,20280,20270,20280,56
21/07/2010,10:00:00,20280,20300,20270,20300,228
21/07/2010,10:03:00,20300,20310,20260,20275,99
21/07/2010,10:06:00,20270,20300,20270,20300,106
21/07/2010,10:09:00,20300,20300,20295,20295,62
21/07/2010,10:12:00,20295,20310,20280,20280,71
21/07/2010,10:15:00,20285,20285,20260,20265,72
21/07/2010,10:18:00,20265,20270,20235,20235,117
21/07/2010,10:21:00,20235,20265,20230,20265,98
21/07/2010,10:24:00,20265,20280,20265,20280,78
21/07/2010,10:27:00,20280,20295,20280,20285,68
21/07/2010,10:30:00,20280,20285,20275,20280,24
21/07/2010,10:33:00,20285,20305,20280,20295,49
21/07/2010,10:36:00,20290,20305,20290,20305,53
21/07/2010,10:39:00,20300,20320,20295,20310,99
21/07/2010,10:42:00,20310,20330,20305,20330,46
21/07/2010,10:45:00,20330,20330,20310,20320,40
21/07/2010,10:48:00,20320,20330,20315,20320,39
21/07/2010,10:51:00,20320,20325,20305,20320,50
21/07/2010,10:54:00,20320,20325,20310,20315,32
21/07/2010,10:57:00,20315,20320,20305,20305,62
21/07/2010,11:00:00,20310,20325,20310,20320,26
21/07/2010,11:03:00,20315,20320,20310,20320,11
21/07/2010,11:06:00,20315,20325,20305,20320,63
21/07/2010,11:09:00,20320,20325,20300,20320,67
21/07/2010,11:12:00,20320,20320,20300,20320,48
21/07/2010,11:15:00,20315,20325,20315,20325,169
21/07/2010,11:18:00,20325,20325,20300,20310,34
21/07/2010,11:21:00,20315,20335,20315,20320,80
21/07/2010,11:24:00,20315,20325,20310,20325,62
21/07/2010,11:27:00,20325,20325,20290,20305,96
21/07/2010,11:30:00,20305,20305,20285,20300,52
21/07/2010,11:33:00,20300,20340,20300,20330,90
21/07/2010,11:36:00,20325,20340,20325,20330,46
21/07/2010,11:39:00,20335,20335,20325,20330,43
21/07/2010,11:42:00,20330,20335,20325,20325,38
21/07/2010,11:45:00,20320,20330,20320,20325,26
21/07/2010,11:48:00,20330,20330,20305,20315,44
21/07/2010,11:51:00,20310,20315,20290,20290,32
21/07/2010,11:54:00,20290,20315,20290,20300,54
21/07/2010,11:57:00,20300,20330,20300,20315,46
21/07/2010,12:00:00,20315,20325,20310,20310,47
21/07/2010,12:03:00,20310,20310,20300,20310,34
21/07/2010,12:06:00,20310,20315,20300,20300,16
21/07/2010,12:09:00,20300,20300,20295,20300,10
21/07/2010,12:12:00,20300,20300,20295,20300,11
21/07/2010,12:15:00,20295,20300,20290,20300,27
21/07/2010,12:18:00,20300,20305,20290,20290,27
21/07/2010,12:21:00,20290,20290,20275,20280,33
21/07/2010,12:24:00,20280,20280,20255,20255,54
21/07/2010,12:27:00,20260,20265,20240,20250,54
21/07/2010,12:30:00,20250,20285,20245,20280,44
21/07/2010,12:33:00,20275,20290,20265,20285,103
21/07/2010,12:36:00,20290,20295,20275,20280,19
21/07/2010,12:39:00,20285,20285,20275,20280,6
21/07/2010,12:42:00,20275,20275,20250,20255,37
21/07/2010,12:45:00,20260,20275,20260,20270,21
21/07/2010,12:48:00,20270,20280,20265,20275,44
21/07/2010,12:51:00,20280,20290,20280,20280,26
21/07/2010,12:54:00,20280,20280,20270,20270,15
21/07/2010,12:57:00,20265,20285,20260,20280,33
21/07/2010,13:00:00,20290,20305,20280,20295,79
21/07/2010,13:03:00,20290,20300,20290,20300,11
21/07/2010,13:06:00,20295,20300,20265,20275,50
21/07/2010,13:09:00,20280,20285,20260,20265,35
21/07/2010,13:12:00,20270,20270,20245,20245,27
21/07/2010,13:15:00,20250,20270,20250,20260,34
21/07/2010,13:18:00,20260,20260,20235,20235,50
21/07/2010,13:21:00,20240,20245,20235,20235,29
21/07/2010,13:24:00,20240,20255,20240,20255,23
21/07/2010,13:27:00,20255,20265,20245,20260,51
21/07/2010,13:30:00,20255,20260,20250,20250,8
21/07/2010,13:33:00,20265,20295,20265,20285,69
21/07/2010,13:36:00,20285,20290,20265,20275,49
21/07/2010,13:39:00,20275,20275,20260,20270,22
21/07/2010,13:42:00,20275,20275,20260,20265,12
21/07/2010,13:45:00,20265,20270,20255,20255,15
21/07/2010,13:48:00,20260,20260,20250,20250,20
21/07/2010,13:51:00,20250,20265,20245,20260,18
21/07/2010,13:54:00,20260,20260,20245,20250,17
21/07/2010,13:57:00,20260,20285,20260,20285,30
21/07/2010,14:00:00,20275,20325,20275,20320,143
21/07/2010,14:03:00,20325,20340,20320,20330,72
21/07/2010,14:06:00,20325,20345,20325,20335,85
21/07/2010,14:09:00,20335,20340,20320,20325,49
21/07/2010,14:12:00,20325,20325,20290,20310,82
21/07/2010,14:15:00,20315,20315,20295,20305,38
21/07/2010,14:18:00,20305,20330,20305,20325,25
21/07/2010,14:21:00,20325,20325,20310,20310,51
21/07/2010,14:24:00,20310,20315,20305,20315,22
21/07/2010,14:27:00,20320,20320,20315,20315,20
21/07/2010,14:30:00,20315,20320,20310,20310,15
21/07/2010,14:33:00,20315,20330,20310,20330,27
21/07/2010,14:36:00,20335,20355,20330,20355,95
21/07/2010,14:39:00,20350,20390,20350,20360,402
21/07/2010,14:42:00,20355,20360,20340,20350,43
21/07/2010,14:45:00,20345,20355,20345,20350,31
21/07/2010,14:48:00,20350,20355,20340,20340,25
21/07/2010,14:51:00,20340,20345,20335,20340,23
21/07/2010,14:54:00,20340,20345,20335,20345,30
21/07/2010,14:57:00,20350,20350,20340,20345,20
21/07/2010,15:00:00,20350,20350,20340,20340,27
21/07/2010,15:03:00,20340,20340,20310,20325,101
21/07/2010,15:06:00,20320,20330,20315,20320,35
21/07/2010,15:09:00,20325,20335,20325,20330,31
21/07/2010,15:12:00,20330,20330,20315,20330,31
21/07/2010,15:15:00,20325,20330,20315,20325,31
21/07/2010,15:18:00,20330,20330,20320,20330,26
21/07/2010,15:21:00,20330,20330,20325,20330,13
21/07/2010,15:24:00,20325,20325,20320,20320,8
21/07/2010,15:27:00,20325,20340,20320,20330,64
21/07/2010,15:30:00,20325,20335,20315,20330,111
21/07/2010,15:33:00,20335,20335,20300,20305,67
21/07/2010,15:36:00,20305,20315,20290,20290,118
21/07/2010,15:39:00,20290,20295,20210,20235,385
21/07/2010,15:42:00,20235,20265,20230,20240,136
21/07/2010,15:45:00,20230,20230,20165,20180,438
21/07/2010,15:48:00,20175,20200,20140,20190,379
21/07/2010,15:51:00,20185,20185,20125,20140,346
21/07/2010,15:54:00,20140,20140,20075,20100,364
21/07/2010,15:57:00,20095,20145,20085,20125,313
21/07/2010,16:00:00,20120,20145,20090,20140,248
21/07/2010,16:03:00,20130,20150,20125,20135,187
21/07/2010,16:06:00,20135,20145,20095,20145,243
21/07/2010,16:09:00,20140,20215,20140,20215,230
21/07/2010,16:12:00,20215,20245,20215,20225,210
21/07/2010,16:15:00,20230,20265,20225,20260,160
21/07/2010,16:18:00,20270,20290,20255,20255,254
21/07/2010,16:21:00,20260,20295,20255,20275,136
21/07/2010,16:24:00,20280,20290,20245,20255,153
21/07/2010,16:27:00,20255,20275,20245,20270,126
21/07/2010,16:30:00,20270,20270,20235,20240,151
21/07/2010,16:33:00,20235,20235,20205,20220,222
21/07/2010,16:36:00,20220,20230,20180,20190,125
21/07/2010,16:39:00,20185,20195,20155,20155,188
21/07/2010,16:42:00,20155,20200,20155,20185,110
21/07/2010,16:45:00,20185,20185,20145,20170,161
21/07/2010,16:48:00,20170,20195,20170,20195,59
21/07/2010,16:51:00,20195,20220,20190,20190,105
21/07/2010,16:54:00,20190,20220,20180,20210,107
21/07/2010,16:57:00,20205,20210,20175,20185,75
21/07/2010,17:00:00,20190,20190,20160,20185,117
21/07/2010,17:03:00,20185,20205,20165,20165,114
21/07/2010,17:06:00,20160,20170,20125,20125,111
21/07/2010,17:09:00,20125,20140,20105,20110,150
21/07/2010,17:12:00,20105,20135,20100,20135,149
21/07/2010,17:15:00,20135,20135,20110,20125,91
21/07/2010,17:18:00,20120,20145,20105,20145,90
21/07/2010,17:21:00,20145,20155,20120,20130,93
21/07/2010,17:24:00,20130,20140,20115,20125,145
21/07/2010,17:27:00,20120,20165,20120,20155,119
21/07/2010,17:30:00,20150,20155,20090,20100,157
21/07/2010,17:33:00,20095,20135,20090,20135,108
21/07/2010,17:36:00,20135,20195,20135,20190,89
21/07/2010,17:39:00,20195,20210,20195,20200,40
22/07/2010,09:00:00,20080,20080,20005,20025,281
22/07/2010,09:03:00,20020,20045,20015,20045,221
22/07/2010,09:06:00,20040,20050,20030,20035,131
22/07/2010,09:09:00,20030,20050,20015,20050,144
22/07/2010,09:12:00,20050,20070,20030,20060,136
22/07/2010,09:15:00,20065,20090,20050,20080,125
22/07/2010,09:18:00,20090,20100,20060,20075,121
22/07/2010,09:21:00,20075,20080,20070,20080,58
22/07/2010,09:24:00,20080,20080,20055,20055,90
22/07/2010,09:27:00,20060,20110,20060,20110,93
22/07/2010,09:30:00,20115,20140,20115,20130,157
22/07/2010,09:33:00,20125,20165,20120,20150,136
22/07/2010,09:36:00,20150,20165,20135,20150,124
22/07/2010,09:39:00,20150,20150,20130,20130,78
22/07/2010,09:42:00,20130,20130,20095,20095,101
22/07/2010,09:45:00,20090,20120,20085,20120,74
22/07/2010,09:48:00,20115,20115,20100,20105,44
22/07/2010,09:51:00,20110,20110,20100,20110,33
22/07/2010,09:54:00,20115,20125,20110,20120,79
22/07/2010,09:57:00,20125,20135,20110,20130,57
22/07/2010,10:00:00,20125,20140,20095,20115,336
22/07/2010,10:03:00,20110,20110,20090,20090,36
22/07/2010,10:06:00,20095,20095,20045,20060,171
22/07/2010,10:09:00,20050,20075,20050,20065,70
22/07/2010,10:12:00,20075,20105,20075,20085,77
22/07/2010,10:15:00,20085,20120,20080,20080,91
22/07/2010,10:18:00,20085,20115,20080,20095,74
22/07/2010,10:21:00,20095,20155,20095,20130,171
22/07/2010,10:24:00,20125,20130,20100,20105,60
22/07/2010,10:27:00,20105,20145,20100,20145,107
22/07/2010,10:30:00,20145,20215,20145,20210,487
22/07/2010,10:33:00,20210,20265,20210,20255,303
22/07/2010,10:36:00,20260,20285,20250,20275,389
22/07/2010,10:39:00,20275,20300,20260,20275,216
22/07/2010,10:42:00,20280,20350,20275,20340,432
22/07/2010,10:45:00,20345,20470,20345,20430,629
22/07/2010,10:48:00,20430,20485,20410,20430,409
22/07/2010,10:51:00,20435,20475,20425,20450,301
22/07/2010,10:54:00,20455,20485,20440,20460,325
22/07/2010,10:57:00,20460,20475,20445,20455,135
22/07/2010,11:00:00,20455,20505,20455,20490,396
22/07/2010,11:03:00,20485,20490,20445,20460,176
22/07/2010,11:06:00,20465,20480,20455,20455,152
22/07/2010,11:09:00,20460,20505,20455,20480,145
22/07/2010,11:12:00,20475,20485,20445,20450,63
22/07/2010,11:15:00,20450,20480,20450,20460,108
22/07/2010,11:18:00,20460,20460,20430,20445,104
22/07/2010,11:21:00,20450,20450,20425,20450,78
22/07/2010,11:24:00,20450,20465,20445,20455,70
22/07/2010,11:27:00,20455,20505,20435,20505,191
22/07/2010,11:30:00,20500,20660,20495,20575,711
22/07/2010,11:33:00,20570,20575,20555,20565,158
22/07/2010,11:36:00,20565,20570,20550,20565,76
22/07/2010,11:39:00,20570,20570,20525,20535,121
22/07/2010,11:42:00,20525,20540,20515,20515,96
22/07/2010,11:45:00,20520,20535,20505,20535,103
22/07/2010,11:48:00,20535,20550,20535,20550,42
22/07/2010,11:51:00,20550,20550,20530,20545,53
22/07/2010,11:54:00,20540,20550,20540,20550,67
22/07/2010,11:57:00,20550,20575,20550,20575,144
22/07/2010,12:00:00,20575,20575,20515,20515,208
22/07/2010,12:03:00,20515,20560,20515,20560,72
22/07/2010,12:06:00,20555,20560,20530,20535,37
22/07/2010,12:09:00,20530,20540,20515,20530,36
22/07/2010,12:12:00,20525,20530,20510,20515,61
22/07/2010,12:15:00,20520,20525,20500,20515,88
22/07/2010,12:18:00,20515,20525,20505,20520,41
22/07/2010,12:21:00,20520,20535,20515,20535,26
22/07/2010,12:24:00,20535,20545,20505,20505,48
22/07/2010,12:27:00,20505,20520,20505,20515,31
22/07/2010,12:30:00,20515,20525,20515,20520,64
22/07/2010,12:33:00,20525,20535,20515,20525,60
22/07/2010,12:36:00,20520,20540,20520,20535,49
22/07/2010,12:39:00,20535,20545,20510,20515,76
22/07/2010,12:42:00,20515,20535,20515,20525,39
22/07/2010,12:45:00,20520,20530,20515,20515,68
22/07/2010,12:48:00,20515,20535,20515,20535,38
22/07/2010,12:51:00,20540,20540,20530,20535,31
22/07/2010,12:54:00,20530,20535,20515,20520,15
22/07/2010,12:57:00,20520,20530,20515,20520,37
22/07/2010,13:00:00,20520,20535,20510,20530,56
22/07/2010,13:03:00,20530,20535,20530,20535,26
22/07/2010,13:06:00,20530,20550,20530,20540,91
22/07/2010,13:09:00,20540,20545,20520,20520,25
22/07/2010,13:12:00,20525,20525,20500,20510,35
22/07/2010,13:15:00,20515,20530,20515,20530,19
22/07/2010,13:18:00,20525,20525,20520,20520,20
22/07/2010,13:21:00,20520,20520,20515,20520,7
22/07/2010,13:24:00,20520,20525,20510,20525,51
22/07/2010,13:27:00,20520,20535,20515,20530,42
22/07/2010,13:30:00,20530,20585,20530,20560,556
22/07/2010,13:33:00,20560,20565,20545,20545,55
22/07/2010,13:36:00,20545,20545,20525,20535,36
22/07/2010,13:39:00,20545,20565,20540,20550,54
22/07/2010,13:42:00,20550,20550,20535,20535,20
22/07/2010,13:45:00,20540,20570,20540,20555,67
22/07/2010,13:48:00,20560,20570,20555,20560,26
22/07/2010,13:51:00,20550,20565,20550,20555,43
22/07/2010,13:54:00,20560,20560,20550,20550,18
22/07/2010,13:57:00,20550,20565,20545,20565,39
22/07/2010,14:00:00,20555,20555,20540,20545,24
22/07/2010,14:03:00,20545,20555,20545,20550,23
22/07/2010,14:06:00,20555,20560,20545,20545,58
22/07/2010,14:09:00,20540,20560,20540,20550,19
22/07/2010,14:12:00,20545,20560,20545,20555,30
22/07/2010,14:15:00,20555,20560,20545,20550,44
22/07/2010,14:18:00,20550,20570,20550,20560,27
22/07/2010,14:21:00,20560,20560,20555,20555,14
22/07/2010,14:24:00,20560,20565,20560,20565,33
22/07/2010,14:27:00,20565,20575,20540,20545,51
22/07/2010,14:30:00,20540,20580,20505,20560,227
22/07/2010,14:33:00,20555,20555,20525,20525,42
22/07/2010,14:36:00,20535,20540,20510,20520,99
22/07/2010,14:39:00,20515,20530,20515,20520,47
22/07/2010,14:42:00,20515,20535,20515,20525,22
22/07/2010,14:45:00,20530,20535,20520,20530,14
22/07/2010,14:48:00,20530,20530,20525,20525,8
22/07/2010,14:51:00,20525,20535,20520,20535,19
22/07/2010,14:54:00,20535,20550,20525,20535,77
22/07/2010,14:57:00,20540,20555,20540,20550,44
22/07/2010,15:00:00,20550,20550,20530,20530,45
22/07/2010,15:03:00,20530,20535,20530,20535,16
22/07/2010,15:06:00,20540,20545,20540,20540,35
22/07/2010,15:09:00,20540,20550,20540,20545,35
22/07/2010,15:12:00,20550,20550,20545,20545,23
22/07/2010,15:15:00,20550,20555,20545,20550,9
22/07/2010,15:18:00,20550,20560,20550,20550,46
22/07/2010,15:21:00,20550,20550,20545,20550,21
22/07/2010,15:24:00,20550,20550,20530,20530,37
22/07/2010,15:27:00,20530,20535,20525,20530,26
22/07/2010,15:30:00,20535,20580,20535,20550,206
22/07/2010,15:33:00,20550,20570,20535,20550,91
22/07/2010,15:36:00,20545,20565,20545,20560,114
22/07/2010,15:39:00,20555,20615,20550,20580,219
22/07/2010,15:42:00,20585,20600,20570,20580,56
22/07/2010,15:45:00,20580,20615,20580,20580,89
22/07/2010,15:48:00,20575,20600,20575,20595,77
22/07/2010,15:51:00,20595,20595,20585,20595,52
22/07/2010,15:54:00,20595,20605,20590,20600,95
22/07/2010,15:57:00,20600,20640,20590,20605,171
22/07/2010,16:00:00,20620,20665,20615,20650,306
22/07/2010,16:03:00,20655,20680,20640,20670,224
22/07/2010,16:06:00,20670,20675,20650,20660,130
22/07/2010,16:09:00,20655,20690,20655,20665,275
22/07/2010,16:12:00,20670,20690,20665,20680,103
22/07/2010,16:15:00,20680,20710,20680,20690,229
22/07/2010,16:18:00,20685,20685,20665,20675,123
22/07/2010,16:21:00,20680,20690,20665,20670,93
22/07/2010,16:24:00,20665,20690,20655,20690,80
22/07/2010,16:27:00,20695,20695,20675,20685,128
22/07/2010,16:30:00,20690,20720,20685,20710,155
22/07/2010,16:33:00,20705,20705,20680,20695,96
22/07/2010,16:36:00,20695,20730,20690,20700,155
22/07/2010,16:39:00,20695,20720,20690,20720,78
22/07/2010,16:42:00,20715,20730,20695,20695,132
22/07/2010,16:45:00,20695,20705,20695,20700,61
22/07/2010,16:48:00,20700,20715,20695,20700,315
22/07/2010,16:51:00,20695,20720,20695,20715,99
22/07/2010,16:54:00,20715,20730,20690,20700,101
22/07/2010,16:57:00,20695,20715,20685,20690,88
22/07/2010,17:00:00,20690,20690,20675,20680,131
22/07/2010,17:03:00,20680,20685,20645,20660,119
22/07/2010,17:06:00,20660,20670,20650,20660,62
22/07/2010,17:09:00,20665,20665,20630,20645,128
22/07/2010,17:12:00,20640,20655,20635,20655,143
22/07/2010,17:15:00,20655,20665,20645,20645,375
22/07/2010,17:18:00,20640,20680,20640,20680,157
22/07/2010,17:21:00,20685,20720,20675,20715,272
22/07/2010,17:24:00,20710,20710,20685,20695,266
22/07/2010,17:27:00,20690,20715,20690,20700,314
22/07/2010,17:30:00,20685,20695,20630,20655,376
22/07/2010,17:33:00,20660,20670,20635,20645,256
22/07/2010,17:36:00,20640,20650,20620,20620,100
22/07/2010,17:39:00,20620,20620,20595,20605,75
23/07/2010,09:00:00,20615,20670,20565,20580,399
23/07/2010,09:03:00,20575,20600,20570,20585,140
23/07/2010,09:06:00,20590,20600,20570,20580,132
23/07/2010,09:09:00,20575,20605,20575,20595,93
23/07/2010,09:12:00,20590,20590,20565,20575,117
23/07/2010,09:15:00,20585,20585,20560,20565,110
23/07/2010,09:18:00,20565,20595,20560,20590,139
23/07/2010,09:21:00,20595,20630,20595,20625,119
23/07/2010,09:24:00,20625,20695,20620,20695,284
23/07/2010,09:27:00,20700,20720,20680,20700,271
23/07/2010,09:30:00,20695,20705,20655,20695,195
23/07/2010,09:33:00,20700,20745,20690,20725,297
23/07/2010,09:36:00,20725,20765,20720,20755,310
23/07/2010,09:39:00,20755,20760,20740,20745,177
23/07/2010,09:42:00,20745,20755,20730,20750,81
23/07/2010,09:45:00,20750,20750,20655,20655,156
23/07/2010,09:48:00,20660,20670,20605,20645,237
23/07/2010,09:51:00,20640,20665,20640,20650,56
23/07/2010,09:54:00,20645,20675,20635,20655,82
23/07/2010,09:57:00,20650,20655,20640,20640,57
23/07/2010,10:00:00,20645,20725,20645,20690,225
23/07/2010,10:03:00,20690,20705,20670,20695,84
23/07/2010,10:06:00,20690,20715,20680,20715,95
23/07/2010,10:09:00,20715,20720,20685,20710,178
23/07/2010,10:12:00,20715,20745,20705,20720,252
23/07/2010,10:15:00,20720,20745,20690,20725,171
23/07/2010,10:18:00,20720,20730,20705,20725,109
23/07/2010,10:21:00,20715,20735,20710,20725,87
23/07/2010,10:24:00,20725,20735,20710,20720,73
23/07/2010,10:27:00,20725,20725,20705,20715,21
23/07/2010,10:30:00,20720,20745,20720,20730,155
23/07/2010,10:33:00,20735,20735,20685,20710,103
23/07/2010,10:36:00,20715,20725,20675,20680,76
23/07/2010,10:39:00,20680,20685,20655,20670,79
23/07/2010,10:42:00,20670,20695,20670,20695,83
23/07/2010,10:45:00,20695,20695,20675,20675,92
23/07/2010,10:48:00,20680,20685,20675,20675,41
23/07/2010,10:51:00,20675,20690,20675,20680,32
23/07/2010,10:54:00,20680,20690,20675,20680,43
23/07/2010,10:57:00,20685,20690,20665,20680,53
23/07/2010,11:00:00,20680,20680,20675,20675,19
23/07/2010,11:03:00,20675,20675,20660,20660,43
23/07/2010,11:06:00,20665,20665,20625,20625,105
23/07/2010,11:09:00,20625,20645,20595,20625,168
23/07/2010,11:12:00,20625,20640,20620,20630,25
23/07/2010,11:15:00,20635,20640,20620,20630,35
23/07/2010,11:18:00,20630,20630,20610,20610,21
23/07/2010,11:21:00,20615,20635,20615,20615,46
23/07/2010,11:24:00,20625,20640,20620,20620,51
23/07/2010,11:27:00,20620,20625,20605,20615,42
23/07/2010,11:30:00,20620,20630,20620,20630,36
23/07/2010,11:33:00,20630,20630,20615,20625,20
23/07/2010,11:36:00,20625,20640,20625,20640,21
23/07/2010,11:39:00,20645,20645,20620,20630,56
23/07/2010,11:42:00,20630,20635,20620,20630,39
23/07/2010,11:45:00,20620,20630,20620,20630,27
23/07/2010,11:48:00,20625,20625,20615,20620,12
23/07/2010,11:51:00,20625,20660,20625,20660,74
23/07/2010,11:54:00,20655,20660,20650,20650,27
23/07/2010,11:57:00,20645,20675,20645,20675,139
23/07/2010,12:00:00,20680,20680,20650,20650,67
23/07/2010,12:03:00,20655,20660,20640,20645,35
23/07/2010,12:06:00,20640,20645,20635,20640,15
23/07/2010,12:09:00,20645,20655,20645,20650,14
23/07/2010,12:12:00,20650,20650,20635,20640,21
23/07/2010,12:15:00,20640,20645,20630,20635,19
23/07/2010,12:18:00,20635,20635,20625,20625,26
23/07/2010,12:21:00,20625,20645,20620,20625,89
23/07/2010,12:24:00,20620,20640,20620,20625,10
23/07/2010,12:27:00,20625,20630,20610,20610,77
23/07/2010,12:30:00,20610,20640,20610,20630,52
23/07/2010,12:33:00,20635,20645,20620,20645,65
23/07/2010,12:36:00,20645,20645,20630,20640,20
23/07/2010,12:39:00,20635,20640,20625,20640,22
23/07/2010,12:42:00,20640,20640,20630,20635,18
23/07/2010,12:45:00,20640,20645,20640,20645,13
23/07/2010,12:48:00,20650,20670,20645,20665,86
23/07/2010,12:51:00,20660,20670,20650,20655,37
23/07/2010,12:54:00,20655,20660,20650,20655,12
23/07/2010,12:57:00,20655,20665,20645,20665,41
23/07/2010,13:00:00,20665,20685,20660,20670,75
23/07/2010,13:03:00,20665,20670,20660,20665,29
23/07/2010,13:06:00,20670,20670,20660,20665,9
23/07/2010,13:09:00,20660,20670,20640,20670,49
23/07/2010,13:12:00,20670,20685,20665,20685,29
23/07/2010,13:15:00,20680,20680,20660,20670,12
23/07/2010,13:18:00,20675,20685,20660,20665,34
23/07/2010,13:21:00,20665,20670,20660,20660,26
23/07/2010,13:24:00,20660,20680,20660,20675,25
23/07/2010,13:27:00,20680,20685,20670,20685,23
23/07/2010,13:30:00,20690,20690,20675,20675,16
23/07/2010,13:33:00,20680,20680,20670,20680,26
23/07/2010,13:36:00,20680,20685,20665,20670,22
23/07/2010,13:39:00,20665,20670,20660,20665,22
23/07/2010,13:42:00,20660,20670,20660,20665,8
23/07/2010,13:45:00,20670,20670,20670,20670,8
23/07/2010,13:48:00,20670,20670,20650,20650,34
23/07/2010,13:51:00,20650,20655,20640,20655,26
23/07/2010,13:54:00,20660,20660,20650,20650,6
23/07/2010,13:57:00,20650,20660,20645,20650,20
23/07/2010,14:00:00,20650,20660,20650,20650,12
23/07/2010,14:03:00,20650,20660,20650,20660,11
23/07/2010,14:06:00,20660,20660,20640,20650,37
23/07/2010,14:09:00,20650,20650,20650,20650,6
23/07/2010,14:12:00,20645,20655,20645,20650,12
23/07/2010,14:15:00,20655,20675,20655,20675,23
23/07/2010,14:18:00,20675,20685,20675,20675,54
23/07/2010,14:21:00,20675,20695,20670,20690,69
23/07/2010,14:24:00,20690,20695,20680,20690,533
23/07/2010,14:27:00,20690,20710,20690,20710,36
23/07/2010,14:30:00,20715,20725,20700,20710,107
23/07/2010,14:33:00,20710,20720,20710,20715,26
23/07/2010,14:36:00,20710,20715,20695,20695,36
23/07/2010,14:39:00,20695,20695,20690,20690,42
23/07/2010,14:42:00,20685,20685,20675,20680,51
23/07/2010,14:45:00,20685,20690,20680,20690,17
23/07/2010,14:48:00,20690,20700,20685,20685,33
23/07/2010,14:51:00,20690,20690,20680,20680,27
23/07/2010,14:54:00,20680,20685,20670,20675,35
23/07/2010,14:57:00,20670,20670,20655,20660,27
23/07/2010,15:00:00,20655,20670,20655,20665,41
23/07/2010,15:03:00,20670,20670,20670,20670,5
23/07/2010,15:06:00,20675,20680,20670,20675,24
23/07/2010,15:09:00,20675,20685,20675,20675,29
23/07/2010,15:12:00,20675,20675,20565,20595,323
23/07/2010,15:15:00,20595,20620,20530,20585,432
23/07/2010,15:18:00,20580,20590,20560,20580,207
23/07/2010,15:21:00,20580,20585,20545,20570,170
23/07/2010,15:24:00,20560,20590,20560,20575,71
23/07/2010,15:27:00,20575,20575,20560,20565,46
23/07/2010,15:30:00,20565,20575,20475,20475,359
23/07/2010,15:33:00,20480,20505,20455,20490,325
23/07/2010,15:36:00,20485,20535,20470,20530,217
23/07/2010,15:39:00,20530,20605,20530,20600,213
23/07/2010,15:42:00,20600,20650,20595,20635,406
23/07/2010,15:45:00,20630,20645,20595,20600,140
23/07/2010,15:48:00,20605,20610,20545,20550,174
23/07/2010,15:51:00,20550,20565,20530,20555,155
23/07/2010,15:54:00,20555,20595,20555,20565,75
23/07/2010,15:57:00,20565,20565,20485,20505,250
23/07/2010,16:00:00,20500,20525,20475,20500,189
23/07/2010,16:03:00,20505,20540,20500,20525,139
23/07/2010,16:06:00,20530,20550,20520,20550,117
23/07/2010,16:09:00,20535,20550,20520,20520,80
23/07/2010,16:12:00,20520,20580,20520,20575,150
23/07/2010,16:15:00,20570,20580,20545,20570,104
23/07/2010,16:18:00,20575,20605,20575,20580,95
23/07/2010,16:21:00,20580,20585,20555,20560,68
23/07/2010,16:24:00,20560,20585,20560,20585,51
23/07/2010,16:27:00,20590,20610,20590,20600,89
23/07/2010,16:30:00,20605,20650,20600,20630,195
23/07/2010,16:33:00,20630,20645,20620,20635,81
23/07/2010,16:36:00,20640,20645,20605,20610,108
23/07/2010,16:39:00,20610,20630,20610,20625,76
23/07/2010,16:42:00,20625,20645,20615,20620,143
23/07/2010,16:45:00,20625,20635,20610,20625,83
23/07/2010,16:48:00,20625,20640,20600,20600,86
23/07/2010,16:51:00,20595,20600,20575,20575,78
23/07/2010,16:54:00,20575,20605,20575,20605,73
23/07/2010,16:57:00,20605,20615,20580,20585,62
23/07/2010,17:00:00,20585,20610,20585,20595,142
23/07/2010,17:03:00,20595,20630,20585,20630,108
23/07/2010,17:06:00,20625,20645,20620,20630,70
23/07/2010,17:09:00,20630,20635,20610,20630,46
23/07/2010,17:12:00,20625,20625,20610,20625,40
23/07/2010,17:15:00,20620,20640,20615,20635,90
23/07/2010,17:18:00,20635,20635,20615,20615,83
23/07/2010,17:21:00,20615,20620,20605,20615,91
23/07/2010,17:24:00,20615,20615,20595,20600,142
23/07/2010,17:27:00,20605,20615,20580,20605,247
23/07/2010,17:30:00,20605,20630,20600,20605,109
23/07/2010,17:33:00,20605,20610,20585,20600,108
23/07/2010,17:36:00,20600,20600,20580,20585,73
23/07/2010,17:39:00,20585,20590,20560,20560,19