DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/07/2010,12:35:00,20460,20465,20460,20460,6
12/07/2010,12:40:00,20460,20475,20460,20470,14
12/07/2010,12:45:00,20470,20470,20455,20465,24
12/07/2010,12:50:00,20460,20470,20460,20465,92
12/07/2010,12:55:00,20465,20465,20445,20445,19
12/07/2010,13:00:00,20455,20470,20450,20460,25
12/07/2010,13:05:00,20460,20475,20460,20470,33
12/07/2010,13:10:00,20470,20485,20470,20485,35
12/07/2010,13:15:00,20485,20485,20475,20480,13
12/07/2010,13:20:00,20480,20480,20450,20450,84
12/07/2010,13:25:00,20450,20465,20450,20465,37
12/07/2010,13:30:00,20465,20465,20450,20450,10
12/07/2010,13:35:00,20455,20465,20455,20460,18
12/07/2010,13:40:00,20460,20465,20455,20460,13
12/07/2010,13:45:00,20465,20485,20465,20480,29
12/07/2010,13:50:00,20480,20485,20465,20465,73
12/07/2010,13:55:00,20455,20470,20445,20465,63
12/07/2010,14:00:00,20465,20480,20460,20480,16
12/07/2010,14:05:00,20485,20485,20465,20485,37
12/07/2010,14:10:00,20480,20485,20475,20480,26
12/07/2010,14:15:00,20485,20505,20480,20500,141
12/07/2010,14:20:00,20500,20500,20480,20480,72
12/07/2010,14:25:00,20475,20480,20450,20460,72
12/07/2010,14:30:00,20455,20455,20430,20450,94
12/07/2010,14:35:00,20450,20450,20440,20450,27
12/07/2010,14:40:00,20450,20465,20450,20455,87
12/07/2010,14:45:00,20455,20465,20450,20460,33
12/07/2010,14:50:00,20460,20465,20455,20455,26
12/07/2010,14:55:00,20455,20465,20450,20455,37
12/07/2010,15:00:00,20460,20465,20460,20465,15
12/07/2010,15:05:00,20465,20485,20465,20485,33
12/07/2010,15:10:00,20485,20500,20485,20500,49
12/07/2010,15:15:00,20500,20510,20495,20510,55
12/07/2010,15:20:00,20505,20510,20480,20485,60
12/07/2010,15:25:00,20480,20490,20480,20480,59
12/07/2010,15:30:00,20485,20505,20465,20505,123
12/07/2010,15:35:00,20510,20540,20495,20510,270
12/07/2010,15:40:00,20515,20560,20515,20550,251
12/07/2010,15:45:00,20560,20600,20560,20570,242
12/07/2010,15:50:00,20575,20590,20565,20575,249
12/07/2010,15:55:00,20570,20645,20570,20635,475
12/07/2010,16:00:00,20635,20660,20625,20640,311
12/07/2010,16:05:00,20640,20640,20610,20610,280
12/07/2010,16:10:00,20610,20615,20585,20600,244
12/07/2010,16:15:00,20600,20620,20590,20615,101
12/07/2010,16:20:00,20610,20615,20550,20560,166
12/07/2010,16:25:00,20560,20570,20550,20560,142
12/07/2010,16:30:00,20560,20565,20545,20555,127
12/07/2010,16:35:00,20555,20595,20550,20590,156
12/07/2010,16:40:00,20590,20595,20550,20560,234
12/07/2010,16:45:00,20565,20590,20555,20570,215
12/07/2010,16:50:00,20565,20580,20555,20565,115
12/07/2010,16:55:00,20565,20570,20555,20570,134
12/07/2010,17:00:00,20570,20570,20490,20505,255
12/07/2010,17:05:00,20505,20510,20460,20475,244
12/07/2010,17:10:00,20470,20520,20460,20515,254
12/07/2010,17:15:00,20515,20525,20505,20520,114
12/07/2010,17:20:00,20515,20530,20500,20525,157
12/07/2010,17:25:00,20530,20540,20515,20525,166
12/07/2010,17:30:00,20525,20535,20510,20530,194
12/07/2010,17:35:00,20525,20540,20520,20520,113
13/07/2010,08:55:00,20510,20510,20510,20510,1
13/07/2010,09:00:00,20510,20590,20510,20590,314
13/07/2010,09:05:00,20585,20620,20585,20600,380
13/07/2010,09:10:00,20600,20630,20600,20615,276
13/07/2010,09:15:00,20615,20645,20615,20640,295
13/07/2010,09:20:00,20640,20650,20490,20545,817
13/07/2010,09:25:00,20550,20580,20520,20565,321
13/07/2010,09:30:00,20565,20575,20500,20565,270
13/07/2010,09:35:00,20555,20590,20535,20590,264
13/07/2010,09:40:00,20580,20605,20570,20580,164
13/07/2010,09:45:00,20580,20625,20565,20565,224
13/07/2010,09:50:00,20565,20610,20545,20570,186
13/07/2010,09:55:00,20575,20575,20525,20550,209
13/07/2010,10:00:00,20550,20560,20525,20545,122
13/07/2010,10:05:00,20545,20570,20535,20550,117
13/07/2010,10:10:00,20540,20575,20540,20560,88
13/07/2010,10:15:00,20560,20590,20555,20555,83
13/07/2010,10:20:00,20565,20585,20550,20585,123
13/07/2010,10:25:00,20580,20645,20570,20610,276
13/07/2010,10:30:00,20615,20750,20610,20685,690
13/07/2010,10:35:00,20685,20745,20675,20730,368
13/07/2010,10:40:00,20725,20800,20715,20760,560
13/07/2010,10:45:00,20760,20780,20740,20760,311
13/07/2010,10:50:00,20760,20765,20745,20750,107
13/07/2010,10:55:00,20750,20755,20730,20740,100
13/07/2010,11:00:00,20725,20745,20690,20735,220
13/07/2010,11:05:00,20735,20755,20720,20750,87
13/07/2010,11:10:00,20745,20770,20735,20750,217
13/07/2010,11:15:00,20750,20810,20750,20785,267
13/07/2010,11:20:00,20795,20825,20790,20820,182
13/07/2010,11:25:00,20815,20820,20805,20805,201
13/07/2010,11:30:00,20800,20815,20795,20805,106
13/07/2010,11:35:00,20805,20805,20780,20780,85
13/07/2010,11:40:00,20780,20795,20775,20790,91
13/07/2010,11:45:00,20785,20810,20785,20805,57
13/07/2010,11:50:00,20805,20835,20800,20820,149
13/07/2010,11:55:00,20825,20840,20825,20835,84
13/07/2010,12:00:00,20830,20875,20820,20825,365
13/07/2010,12:05:00,20820,20825,20810,20810,87
13/07/2010,12:10:00,20805,20820,20780,20780,134
13/07/2010,12:15:00,20790,20800,20770,20790,75
13/07/2010,12:20:00,20785,20785,20770,20780,72
13/07/2010,12:25:00,20775,20795,20775,20785,89
13/07/2010,12:30:00,20790,20790,20780,20790,60
13/07/2010,12:35:00,20785,20790,20780,20790,11
13/07/2010,12:40:00,20790,20795,20775,20775,36
13/07/2010,12:45:00,20780,20790,20775,20780,26
13/07/2010,12:50:00,20785,20790,20775,20775,24
13/07/2010,12:55:00,20775,20785,20775,20780,20
13/07/2010,13:00:00,20785,20790,20775,20790,41
13/07/2010,13:05:00,20785,20800,20785,20790,35
13/07/2010,13:10:00,20795,20805,20790,20795,109
13/07/2010,13:15:00,20795,20815,20795,20815,69
13/07/2010,13:20:00,20815,20825,20805,20820,52
13/07/2010,13:25:00,20825,20835,20820,20830,91
13/07/2010,13:30:00,20830,20835,20780,20785,96
13/07/2010,13:35:00,20785,20815,20780,20800,64
13/07/2010,13:40:00,20800,20810,20795,20805,25
13/07/2010,13:45:00,20805,20805,20795,20800,21
13/07/2010,13:50:00,20800,20805,20800,20805,7
13/07/2010,13:55:00,20810,20810,20800,20805,14
13/07/2010,14:00:00,20805,20825,20805,20825,52
13/07/2010,14:05:00,20825,20825,20810,20815,42
13/07/2010,14:10:00,20815,20825,20810,20820,18
13/07/2010,14:15:00,20820,20850,20820,20840,88
13/07/2010,14:20:00,20835,20845,20830,20830,58
13/07/2010,14:25:00,20830,20830,20820,20825,30
13/07/2010,14:30:00,20825,20855,20810,20845,155
13/07/2010,14:35:00,20840,20855,20835,20845,93
13/07/2010,14:40:00,20845,20845,20835,20840,37
13/07/2010,14:45:00,20840,20840,20825,20830,43
13/07/2010,14:50:00,20830,20840,20825,20825,26
13/07/2010,14:55:00,20825,20835,20820,20820,49
13/07/2010,15:00:00,20835,20850,20830,20835,74
13/07/2010,15:05:00,20835,20860,20835,20850,56
13/07/2010,15:10:00,20850,20850,20840,20845,64
13/07/2010,15:15:00,20845,20850,20840,20845,165
13/07/2010,15:20:00,20845,20850,20840,20845,53
13/07/2010,15:25:00,20840,20850,20840,20840,43
13/07/2010,15:30:00,20845,20845,20820,20830,118
13/07/2010,15:35:00,20835,20870,20835,20865,290
13/07/2010,15:40:00,20870,20880,20830,20840,223
13/07/2010,15:45:00,20840,20845,20815,20825,163
13/07/2010,15:50:00,20825,20850,20820,20825,161
13/07/2010,15:55:00,20825,20850,20820,20850,138
13/07/2010,16:00:00,20855,20900,20850,20880,381
13/07/2010,16:05:00,20880,20910,20870,20885,165
13/07/2010,16:10:00,20890,20895,20875,20880,132
13/07/2010,16:15:00,20880,20895,20875,20880,81
13/07/2010,16:20:00,20885,20895,20860,20865,95
13/07/2010,16:25:00,20865,20880,20860,20870,93
13/07/2010,16:30:00,20875,20880,20840,20855,148
13/07/2010,16:35:00,20845,20860,20835,20850,97
13/07/2010,16:40:00,20845,20855,20835,20845,80
13/07/2010,16:45:00,20845,20850,20810,20840,231
13/07/2010,16:50:00,20840,20855,20840,20845,80
13/07/2010,16:55:00,20845,20845,20815,20815,94
13/07/2010,17:00:00,20810,20820,20785,20810,263
13/07/2010,17:05:00,20815,20845,20815,20845,115
13/07/2010,17:10:00,20845,20850,20825,20830,139
13/07/2010,17:15:00,20830,20840,20825,20825,122
13/07/2010,17:20:00,20830,20835,20815,20830,150
13/07/2010,17:25:00,20830,20870,20820,20860,347
13/07/2010,17:30:00,20855,20865,20845,20850,301
13/07/2010,17:35:00,20855,20870,20830,20845,199
14/07/2010,08:55:00,20970,20970,20950,20955,3
14/07/2010,09:00:00,20960,20980,20925,20955,507
14/07/2010,09:05:00,20955,20960,20930,20940,180
14/07/2010,09:10:00,20940,20945,20925,20925,178
14/07/2010,09:15:00,20925,20935,20880,20890,259
14/07/2010,09:20:00,20890,20905,20880,20890,163
14/07/2010,09:25:00,20895,20910,20890,20890,133
14/07/2010,09:30:00,20890,20915,20885,20910,213
14/07/2010,09:35:00,20905,20945,20905,20935,202
14/07/2010,09:40:00,20935,20945,20930,20935,223
14/07/2010,09:45:00,20930,20940,20910,20920,156
14/07/2010,09:50:00,20920,20935,20900,20920,103
14/07/2010,09:55:00,20920,20925,20905,20920,60
14/07/2010,10:00:00,20915,20920,20905,20910,46
14/07/2010,10:05:00,20905,20915,20895,20905,134
14/07/2010,10:10:00,20900,20915,20890,20900,99
14/07/2010,10:15:00,20895,20900,20850,20860,273
14/07/2010,10:20:00,20855,20855,20820,20845,139
14/07/2010,10:25:00,20845,20845,20805,20805,95
14/07/2010,10:30:00,20805,20825,20770,20780,255
14/07/2010,10:35:00,20785,20800,20760,20765,248
14/07/2010,10:40:00,20765,20780,20765,20770,100
14/07/2010,10:45:00,20770,20800,20770,20800,90
14/07/2010,10:50:00,20800,20800,20760,20780,105
14/07/2010,10:55:00,20780,20780,20765,20770,63
14/07/2010,11:00:00,20765,20765,20740,20760,138
14/07/2010,11:05:00,20760,20780,20755,20770,1344
14/07/2010,11:10:00,20770,20775,20755,20770,73
14/07/2010,11:15:00,20765,20765,20735,20750,84
14/07/2010,11:20:00,20750,20755,20720,20720,100
14/07/2010,11:25:00,20720,20725,20705,20715,96
14/07/2010,11:30:00,20720,20720,20700,20705,89
14/07/2010,11:35:00,20705,20715,20700,20710,115
14/07/2010,11:40:00,20705,20715,20695,20705,1584
14/07/2010,11:45:00,20705,20705,20665,20680,167
14/07/2010,11:50:00,20675,20690,20670,20680,89
14/07/2010,11:55:00,20685,20685,20625,20625,197
14/07/2010,12:00:00,20625,20640,20620,20625,117
14/07/2010,12:05:00,20630,20650,20630,20645,69
14/07/2010,12:10:00,20645,20695,20645,20680,96
14/07/2010,12:15:00,20685,20710,20685,20705,84
14/07/2010,12:20:00,20710,20745,20710,20740,142
14/07/2010,12:25:00,20735,20740,20700,20715,130
14/07/2010,12:30:00,20705,20715,20680,20695,111
14/07/2010,12:35:00,20695,20710,20690,20705,29
14/07/2010,12:40:00,20705,20710,20695,20710,32
14/07/2010,12:45:00,20715,20715,20695,20695,39
14/07/2010,12:50:00,20695,20700,20690,20700,61
14/07/2010,12:55:00,20700,20725,20700,20725,38
14/07/2010,13:00:00,20730,20730,20640,20665,436
14/07/2010,13:05:00,20660,20680,20635,20650,108
14/07/2010,13:10:00,20650,20695,20650,20695,65
14/07/2010,13:15:00,20700,20705,20675,20690,73
14/07/2010,13:20:00,20685,20690,20680,20690,16
14/07/2010,13:25:00,20685,20730,20685,20730,106
14/07/2010,13:30:00,20735,20750,20725,20735,64
14/07/2010,13:35:00,20730,20755,20730,20755,67
14/07/2010,13:40:00,20745,20750,20730,20730,42
14/07/2010,13:45:00,20725,20735,20705,20720,72
14/07/2010,13:50:00,20715,20720,20700,20705,30
14/07/2010,13:55:00,20705,20710,20690,20710,64
14/07/2010,14:00:00,20710,20720,20700,20700,47
14/07/2010,14:05:00,20700,20705,20680,20705,137
14/07/2010,14:10:00,20705,20705,20665,20665,80
14/07/2010,14:15:00,20665,20680,20660,20665,71
14/07/2010,14:20:00,20660,20680,20645,20660,169
14/07/2010,14:25:00,20665,20695,20655,20695,94
14/07/2010,14:30:00,20685,20705,20660,20690,182
14/07/2010,14:35:00,20705,20715,20695,20715,65
14/07/2010,14:40:00,20715,20735,20680,20685,180
14/07/2010,14:45:00,20685,20720,20680,20715,86
14/07/2010,14:50:00,20710,20715,20660,20670,106
14/07/2010,14:55:00,20675,20680,20670,20670,51
14/07/2010,15:00:00,20670,20680,20650,20680,90
14/07/2010,15:05:00,20675,20675,20635,20635,135
14/07/2010,15:10:00,20630,20675,20620,20665,156
14/07/2010,15:15:00,20670,20675,20645,20650,52
14/07/2010,15:20:00,20655,20660,20635,20660,53
14/07/2010,15:25:00,20655,20670,20650,20660,61
14/07/2010,15:30:00,20655,20675,20625,20645,153
14/07/2010,15:35:00,20645,20660,20580,20600,508
14/07/2010,15:40:00,20605,20645,20585,20625,333
14/07/2010,15:45:00,20625,20675,20615,20675,129
14/07/2010,15:50:00,20670,20680,20615,20630,132
14/07/2010,15:55:00,20635,20640,20605,20620,95
14/07/2010,16:00:00,20615,20625,20595,20625,217
14/07/2010,16:05:00,20630,20640,20615,20635,117
14/07/2010,16:10:00,20635,20660,20625,20640,145
14/07/2010,16:15:00,20640,20650,20625,20635,129
14/07/2010,16:20:00,20635,20705,20635,20705,279
14/07/2010,16:25:00,20700,20705,20675,20685,151
14/07/2010,16:30:00,20680,20720,20675,20705,176
14/07/2010,16:35:00,20710,20715,20680,20685,125
14/07/2010,16:40:00,20685,20715,20685,20710,95
14/07/2010,16:45:00,20710,20750,20710,20745,162
14/07/2010,16:50:00,20735,20755,20720,20725,167
14/07/2010,16:55:00,20720,20745,20710,20745,371
14/07/2010,17:00:00,20750,20810,20750,20800,407
14/07/2010,17:05:00,20800,20810,20780,20795,190
14/07/2010,17:10:00,20795,20795,20775,20790,88
14/07/2010,17:15:00,20795,20810,20790,20805,326
14/07/2010,17:20:00,20805,20820,20785,20795,204
14/07/2010,17:25:00,20790,20835,20775,20820,289
14/07/2010,17:30:00,20820,20840,20805,20830,220
14/07/2010,17:35:00,20830,20845,20795,20840,163
15/07/2010,09:00:00,20680,20780,20680,20740,529
15/07/2010,09:05:00,20735,20790,20725,20725,427
15/07/2010,09:10:00,20730,20750,20685,20690,234
15/07/2010,09:15:00,20690,20735,20685,20735,187
15/07/2010,09:20:00,20740,20740,20710,20725,203
15/07/2010,09:25:00,20730,20740,20670,20695,341
15/07/2010,09:30:00,20690,20700,20655,20690,309
15/07/2010,09:35:00,20690,20750,20685,20735,445
15/07/2010,09:40:00,20730,20770,20720,20745,255
15/07/2010,09:45:00,20750,20760,20725,20740,193
15/07/2010,09:50:00,20730,20730,20705,20715,149
15/07/2010,09:55:00,20720,20755,20720,20750,158
15/07/2010,10:00:00,20750,20775,20720,20770,212
15/07/2010,10:05:00,20765,20765,20715,20725,161
15/07/2010,10:10:00,20725,20775,20710,20730,161
15/07/2010,10:15:00,20730,20750,20710,20720,106
15/07/2010,10:20:00,20725,20765,20720,20765,96
15/07/2010,10:25:00,20765,20775,20730,20740,160
15/07/2010,10:30:00,20745,20770,20735,20740,108
15/07/2010,10:35:00,20740,20760,20735,20750,82
15/07/2010,10:40:00,20760,20835,20760,20800,753
15/07/2010,10:45:00,20810,20835,20790,20805,297
15/07/2010,10:50:00,20800,20835,20800,20805,523
15/07/2010,10:55:00,20805,20805,20770,20785,144
15/07/2010,11:00:00,20785,20800,20765,20770,111
15/07/2010,11:05:00,20770,20770,20755,20765,47
15/07/2010,11:10:00,20770,20790,20765,20775,88
15/07/2010,11:15:00,20770,20795,20755,20755,73
15/07/2010,11:20:00,20755,20760,20725,20750,1934
15/07/2010,11:25:00,20745,20755,20730,20750,63
15/07/2010,11:30:00,20750,20750,20740,20745,30
15/07/2010,11:35:00,20745,20755,20740,20750,29
15/07/2010,11:40:00,20745,20780,20735,20775,129
15/07/2010,11:45:00,20770,20800,20770,20790,1576
15/07/2010,11:50:00,20795,20795,20765,20765,55
15/07/2010,11:55:00,20765,20785,20760,20780,46
15/07/2010,12:00:00,20785,20785,20760,20785,63
15/07/2010,12:05:00,20785,20785,20775,20775,27
15/07/2010,12:10:00,20770,20790,20770,20780,65
15/07/2010,12:15:00,20780,20785,20765,20770,49
15/07/2010,12:20:00,20770,20810,20770,20805,63
15/07/2010,12:25:00,20805,20860,20785,20810,324
15/07/2010,12:30:00,20820,20890,20815,20830,253
15/07/2010,12:35:00,20825,20835,20800,20820,92
15/07/2010,12:40:00,20825,20845,20810,20835,46
15/07/2010,12:45:00,20830,20845,20830,20845,41
15/07/2010,12:50:00,20835,20880,20835,20870,102
15/07/2010,12:55:00,20865,20890,20860,20875,75
15/07/2010,13:00:00,20870,20900,20870,20895,113
15/07/2010,13:05:00,20895,20900,20865,20865,94
15/07/2010,13:10:00,20860,20860,20830,20840,103
15/07/2010,13:15:00,20835,20845,20825,20845,62
15/07/2010,13:20:00,20845,20855,20805,20810,81
15/07/2010,13:25:00,20815,20835,20815,20835,38
15/07/2010,13:30:00,20840,20840,20825,20830,28
15/07/2010,13:35:00,20825,20835,20820,20830,37
15/07/2010,13:40:00,20830,20840,20825,20840,113
15/07/2010,13:45:00,20845,20850,20835,20845,41
15/07/2010,13:50:00,20845,20850,20840,20845,21
15/07/2010,13:55:00,20850,20850,20825,20825,44
15/07/2010,14:00:00,20830,20855,20830,20855,45
15/07/2010,14:05:00,20855,20880,20855,20870,109
15/07/2010,14:10:00,20870,20880,20855,20865,135
15/07/2010,14:15:00,20865,20880,20850,20870,95
15/07/2010,14:20:00,20870,20875,20850,20855,41
15/07/2010,14:25:00,20855,20865,20830,20865,71
15/07/2010,14:30:00,20850,20890,20770,20820,450
15/07/2010,14:35:00,20825,20835,20795,20795,97
15/07/2010,14:40:00,20795,20815,20790,20800,75
15/07/2010,14:45:00,20805,20820,20805,20810,21
15/07/2010,14:50:00,20810,20810,20750,20775,126
15/07/2010,14:55:00,20765,20775,20735,20750,137
15/07/2010,15:00:00,20750,20770,20735,20740,162
15/07/2010,15:05:00,20745,20775,20740,20775,79
15/07/2010,15:10:00,20770,20785,20770,20770,76
15/07/2010,15:15:00,20775,20810,20775,20795,127
15/07/2010,15:20:00,20795,20800,20765,20765,50
15/07/2010,15:25:00,20775,20775,20755,20755,82
15/07/2010,15:30:00,20760,20765,20735,20755,140
15/07/2010,15:35:00,20760,20780,20740,20745,144
15/07/2010,15:40:00,20740,20740,20685,20690,300
15/07/2010,15:45:00,20690,20700,20665,20680,220
15/07/2010,15:50:00,20685,20700,20630,20665,394
15/07/2010,15:55:00,20665,20690,20655,20670,154
15/07/2010,16:00:00,20670,20670,20505,20520,1077
15/07/2010,16:05:00,20520,20550,20495,20520,497
15/07/2010,16:10:00,20510,20515,20410,20450,685
15/07/2010,16:15:00,20445,20450,20335,20380,637
15/07/2010,16:20:00,20375,20425,20350,20420,376
15/07/2010,16:25:00,20420,20450,20395,20445,394
15/07/2010,16:30:00,20445,20450,20400,20405,337
15/07/2010,16:35:00,20405,20475,20395,20470,247
15/07/2010,16:40:00,20475,20480,20435,20470,170
15/07/2010,16:45:00,20465,20490,20445,20485,253
15/07/2010,16:50:00,20480,20495,20460,20475,115
15/07/2010,16:55:00,20470,20470,20445,20450,116
15/07/2010,17:00:00,20455,20470,20410,20415,269
15/07/2010,17:05:00,20420,20445,20410,20425,177
15/07/2010,17:10:00,20420,20445,20410,20445,167
15/07/2010,17:15:00,20445,20480,20445,20465,186
15/07/2010,17:20:00,20465,20495,20465,20480,213
15/07/2010,17:25:00,20475,20510,20475,20490,413
15/07/2010,17:30:00,20495,20515,20480,20490,332
15/07/2010,17:35:00,20495,20520,20485,20500,220
16/07/2010,09:00:00,20575,20585,20530,20575,466
16/07/2010,09:05:00,20580,20620,20565,20580,310
16/07/2010,09:10:00,20580,20625,20575,20605,214
16/07/2010,09:15:00,20610,20630,20590,20605,207
16/07/2010,09:20:00,20605,20605,20505,20520,363
16/07/2010,09:25:00,20520,20540,20490,20495,148
16/07/2010,09:30:00,20495,20525,20495,20520,187
16/07/2010,09:35:00,20525,20600,20500,20555,269
16/07/2010,09:40:00,20555,20555,20495,20535,201
16/07/2010,09:45:00,20535,20575,20535,20565,113
16/07/2010,09:50:00,20565,20565,20520,20525,86
16/07/2010,09:55:00,20520,20530,20505,20515,85
16/07/2010,10:00:00,20515,20515,20450,20460,230
16/07/2010,10:05:00,20460,20505,20435,20480,190
16/07/2010,10:10:00,20480,20480,20425,20455,176
16/07/2010,10:15:00,20450,20470,20435,20470,153
16/07/2010,10:20:00,20465,20490,20455,20470,107
16/07/2010,10:25:00,20465,20490,20460,20475,75
16/07/2010,10:30:00,20470,20495,20465,20475,56
16/07/2010,10:35:00,20470,20490,20440,20485,142
16/07/2010,10:40:00,20485,20490,20485,20485,40
16/07/2010,10:45:00,20485,20495,20465,20475,67
16/07/2010,10:50:00,20475,20490,20460,20475,81
16/07/2010,10:55:00,20470,20470,20440,20450,57
16/07/2010,11:00:00,20445,20475,20430,20460,183
16/07/2010,11:05:00,20460,20480,20450,20480,56
16/07/2010,11:10:00,20480,20510,20465,20485,155
16/07/2010,11:15:00,20485,20495,20475,20480,89
16/07/2010,11:20:00,20480,20480,20460,20460,47
16/07/2010,11:25:00,20465,20485,20460,20485,80
16/07/2010,11:30:00,20485,20490,20465,20485,49
16/07/2010,11:35:00,20485,20495,20480,20480,54
16/07/2010,11:40:00,20475,20505,20470,20505,52
16/07/2010,11:45:00,20505,20535,20505,20520,108
16/07/2010,11:50:00,20525,20580,20520,20555,251
16/07/2010,11:55:00,20555,20575,20540,20545,228
16/07/2010,12:00:00,20550,20565,20535,20560,139
16/07/2010,12:05:00,20560,20565,20550,20560,55
16/07/2010,12:10:00,20565,20575,20545,20545,75
16/07/2010,12:15:00,20550,20565,20550,20555,66
16/07/2010,12:20:00,20560,20575,20560,20565,44
16/07/2010,12:25:00,20565,20620,20565,20610,195
16/07/2010,12:30:00,20615,20645,20580,20580,298
16/07/2010,12:35:00,20585,20610,20580,20610,71
16/07/2010,12:40:00,20610,20670,20610,20650,226
16/07/2010,12:45:00,20655,20655,20630,20645,67
16/07/2010,12:50:00,20645,20680,20645,20655,152
16/07/2010,12:55:00,20655,20655,20625,20640,88
16/07/2010,13:00:00,20630,20675,20610,20655,282
16/07/2010,13:05:00,20645,20660,20635,20645,57
16/07/2010,13:10:00,20640,20640,20620,20630,40
16/07/2010,13:15:00,20635,20640,20615,20620,50
16/07/2010,13:20:00,20620,20635,20615,20635,57
16/07/2010,13:25:00,20640,20670,20640,20655,77
16/07/2010,13:30:00,20660,20660,20630,20635,66
16/07/2010,13:35:00,20630,20635,20615,20625,67
16/07/2010,13:40:00,20625,20625,20595,20605,54
16/07/2010,13:45:00,20600,20605,20590,20590,28
16/07/2010,13:50:00,20590,20600,20540,20550,119
16/07/2010,13:55:00,20550,20575,20545,20570,41
16/07/2010,14:00:00,20565,20580,20480,20495,269
16/07/2010,14:05:00,20495,20525,20470,20520,195
16/07/2010,14:10:00,20525,20550,20520,20525,52
16/07/2010,14:15:00,20540,20560,20525,20535,46
16/07/2010,14:20:00,20545,20570,20530,20540,84
16/07/2010,14:25:00,20540,20550,20520,20530,43
16/07/2010,14:30:00,20520,20565,20515,20540,218
16/07/2010,14:35:00,20535,20575,20535,20565,95
16/07/2010,14:40:00,20560,20575,20555,20570,48
16/07/2010,14:45:00,20570,20570,20540,20540,80
16/07/2010,14:50:00,20540,20540,20535,20540,20
16/07/2010,14:55:00,20540,20540,20505,20510,34
16/07/2010,15:00:00,20510,20515,20480,20480,102
16/07/2010,15:05:00,20485,20485,20420,20465,324
16/07/2010,15:10:00,20455,20460,20425,20440,167
16/07/2010,15:15:00,20440,20460,20405,20455,138
16/07/2010,15:20:00,20450,20455,20425,20430,80
16/07/2010,15:25:00,20435,20435,20360,20375,238
16/07/2010,15:30:00,20370,20370,20270,20310,487
16/07/2010,15:35:00,20305,20360,20295,20315,267
16/07/2010,15:40:00,20315,20330,20275,20285,199
16/07/2010,15:45:00,20280,20315,20275,20285,266
16/07/2010,15:50:00,20285,20315,20230,20245,330
16/07/2010,15:55:00,20235,20255,20105,20170,1155
16/07/2010,16:00:00,20165,20175,20115,20145,378
16/07/2010,16:05:00,20145,20145,20005,20085,837
16/07/2010,16:10:00,20080,20140,20075,20135,314
16/07/2010,16:15:00,20135,20180,20115,20180,306
16/07/2010,16:20:00,20180,20195,20105,20120,365
16/07/2010,16:25:00,20115,20120,20060,20110,318
16/07/2010,16:30:00,20115,20160,20075,20155,259
16/07/2010,16:35:00,20150,20175,20120,20155,238
16/07/2010,16:40:00,20150,20190,20125,20190,151
16/07/2010,16:45:00,20195,20220,20165,20175,193
16/07/2010,16:50:00,20170,20190,20160,20170,116
16/07/2010,16:55:00,20175,20225,20170,20215,175
16/07/2010,17:00:00,20220,20240,20170,20170,262
16/07/2010,17:05:00,20170,20195,20155,20175,156
16/07/2010,17:10:00,20175,20195,20160,20195,90
16/07/2010,17:15:00,20195,20205,20165,20170,131
16/07/2010,17:20:00,20160,20175,20125,20150,279
16/07/2010,17:25:00,20145,20180,20115,20170,341
16/07/2010,17:30:00,20175,20200,20165,20175,287
16/07/2010,17:35:00,20180,20200,20145,20170,241
19/07/2010,09:00:00,20045,20110,20040,20060,652
19/07/2010,09:05:00,20065,20065,20020,20020,352
19/07/2010,09:10:00,20030,20050,19985,19990,413
19/07/2010,09:15:00,19990,20000,19940,19945,384
19/07/2010,09:20:00,19955,20060,19945,20055,299
19/07/2010,09:25:00,20055,20065,20000,20010,309
19/07/2010,09:30:00,20005,20015,19960,20000,354
19/07/2010,09:35:00,19995,20070,19985,20070,215
19/07/2010,09:40:00,20065,20080,20025,20030,231
19/07/2010,09:45:00,20020,20050,19980,20045,318
19/07/2010,09:50:00,20040,20050,20025,20025,92
19/07/2010,09:55:00,20025,20050,20010,20020,125
19/07/2010,10:00:00,20020,20045,20010,20035,265
19/07/2010,10:05:00,20030,20030,19945,19970,343
19/07/2010,10:10:00,19975,20010,19960,20005,172
19/07/2010,10:15:00,20005,20070,20005,20060,259
19/07/2010,10:20:00,20060,20090,20055,20070,199
19/07/2010,10:25:00,20070,20070,20040,20070,101
19/07/2010,10:30:00,20075,20105,20065,20090,125
19/07/2010,10:35:00,20090,20095,20060,20070,51
19/07/2010,10:40:00,20070,20090,20065,20085,42
19/07/2010,10:45:00,20090,20095,20075,20090,55
19/07/2010,10:50:00,20090,20125,20085,20095,204
19/07/2010,10:55:00,20095,20170,20090,20165,279
19/07/2010,11:00:00,20170,20200,20155,20165,239
19/07/2010,11:05:00,20165,20235,20125,20225,294
19/07/2010,11:10:00,20225,20230,20200,20205,158
19/07/2010,11:15:00,20205,20215,20200,20205,74
19/07/2010,11:20:00,20200,20215,20180,20185,104
19/07/2010,11:25:00,20185,20190,20155,20170,101
19/07/2010,11:30:00,20170,20175,20090,20100,188
19/07/2010,11:35:00,20095,20110,20075,20090,108
19/07/2010,11:40:00,20095,20105,20090,20095,53
19/07/2010,11:45:00,20100,20145,20095,20145,96
19/07/2010,11:50:00,20145,20160,20140,20155,85
19/07/2010,11:55:00,20160,20170,20135,20165,56
19/07/2010,12:00:00,20170,20205,20170,20185,259
19/07/2010,12:05:00,20185,20195,20180,20190,32
19/07/2010,12:10:00,20195,20195,20175,20180,34
19/07/2010,12:15:00,20175,20220,20170,20220,96
19/07/2010,12:20:00,20215,20265,20210,20250,191
19/07/2010,12:25:00,20255,20295,20245,20280,203
19/07/2010,12:30:00,20285,20285,20260,20260,98
19/07/2010,12:35:00,20260,20280,20255,20255,58
19/07/2010,12:40:00,20255,20270,20225,20235,76
19/07/2010,12:45:00,20235,20270,20230,20270,114
19/07/2010,12:50:00,20265,20270,20245,20250,46
19/07/2010,12:55:00,20245,20255,20240,20240,16
19/07/2010,13:00:00,20240,20275,20240,20265,99
19/07/2010,13:05:00,20265,20275,20255,20265,50
19/07/2010,13:10:00,20270,20270,20240,20245,25
19/07/2010,13:15:00,20245,20255,20245,20250,18
19/07/2010,13:20:00,20255,20265,20245,20245,67
19/07/2010,13:25:00,20245,20245,20215,20215,60
19/07/2010,13:30:00,20220,20230,20205,20220,46
19/07/2010,13:35:00,20220,20220,20190,20205,94
19/07/2010,13:40:00,20200,20220,20200,20200,97
19/07/2010,13:45:00,20200,20205,20195,20200,51
19/07/2010,13:50:00,20205,20225,20205,20215,24
19/07/2010,13:55:00,20215,20220,20210,20220,26
19/07/2010,14:00:00,20225,20230,20200,20205,61
19/07/2010,14:05:00,20205,20205,20185,20200,52
19/07/2010,14:10:00,20200,20210,20200,20200,15
19/07/2010,14:15:00,20210,20220,20205,20215,36
19/07/2010,14:20:00,20220,20265,20220,20255,140
19/07/2010,14:25:00,20260,20275,20260,20265,94
19/07/2010,14:30:00,20270,20270,20255,20255,42
19/07/2010,14:35:00,20250,20255,20225,20235,84
19/07/2010,14:40:00,20230,20265,20230,20260,94
19/07/2010,14:45:00,20260,20265,20240,20250,42
19/07/2010,14:50:00,20250,20270,20250,20250,33
19/07/2010,14:55:00,20250,20250,20235,20240,16
19/07/2010,15:00:00,20245,20250,20235,20240,33
19/07/2010,15:05:00,20240,20255,20235,20250,64
19/07/2010,15:10:00,20255,20270,20250,20260,61
19/07/2010,15:15:00,20260,20265,20260,20265,14
19/07/2010,15:20:00,20265,20270,20265,20265,48
19/07/2010,15:25:00,20270,20285,20265,20265,61
19/07/2010,15:30:00,20270,20285,20240,20260,240
19/07/2010,15:35:00,20255,20290,20245,20245,169
19/07/2010,15:40:00,20250,20290,20245,20270,146
19/07/2010,15:45:00,20270,20350,20270,20345,464
19/07/2010,15:50:00,20345,20380,20335,20365,336
19/07/2010,15:55:00,20370,20380,20325,20335,316
19/07/2010,16:00:00,20330,20330,20285,20295,282
19/07/2010,16:05:00,20305,20330,20215,20230,303
19/07/2010,16:10:00,20225,20235,20170,20205,395
19/07/2010,16:15:00,20210,20210,20165,20175,235
19/07/2010,16:20:00,20175,20185,20070,20070,465
19/07/2010,16:25:00,20065,20090,20035,20050,540
19/07/2010,16:30:00,20045,20100,20040,20090,300
19/07/2010,16:35:00,20085,20135,20045,20050,282
19/07/2010,16:40:00,20055,20110,20025,20105,379
19/07/2010,16:45:00,20110,20125,20055,20075,280
19/07/2010,16:50:00,20080,20080,20045,20070,261
19/07/2010,16:55:00,20075,20125,20040,20100,292
19/07/2010,17:00:00,20105,20145,20080,20125,263
19/07/2010,17:05:00,20130,20175,20125,20145,235
19/07/2010,17:10:00,20150,20165,20105,20130,281
19/07/2010,17:15:00,20130,20155,20130,20145,119
19/07/2010,17:20:00,20145,20170,20130,20165,250
19/07/2010,17:25:00,20165,20170,20130,20150,222
19/07/2010,17:30:00,20140,20150,20120,20130,127
19/07/2010,17:35:00,20130,20145,20120,20135,112
20/07/2010,09:00:00,20215,20300,20215,20275,487
20/07/2010,09:05:00,20275,20355,20270,20310,474
20/07/2010,09:10:00,20305,20315,20240,20270,260
20/07/2010,09:15:00,20270,20280,20225,20260,157
20/07/2010,09:20:00,20260,20300,20260,20295,126
20/07/2010,09:25:00,20280,20285,20235,20245,141
20/07/2010,09:30:00,20240,20245,20160,20200,315
20/07/2010,09:35:00,20195,20230,20180,20205,119
20/07/2010,09:40:00,20210,20230,20190,20200,67
20/07/2010,09:45:00,20200,20215,20190,20215,60
20/07/2010,09:50:00,20215,20220,20120,20150,318
20/07/2010,09:55:00,20150,20150,20065,20090,341
20/07/2010,10:00:00,20090,20125,20045,20080,508
20/07/2010,10:05:00,20085,20110,20070,20080,166
20/07/2010,10:10:00,20070,20100,20050,20080,173
20/07/2010,10:15:00,20080,20095,20070,20090,87
20/07/2010,10:20:00,20090,20130,20090,20115,162
20/07/2010,10:25:00,20115,20120,20075,20095,135
20/07/2010,10:30:00,20095,20115,20090,20115,87
20/07/2010,10:35:00,20110,20130,20080,20100,145
20/07/2010,10:40:00,20095,20095,20065,20080,110
20/07/2010,10:45:00,20090,20105,20075,20085,71
20/07/2010,10:50:00,20075,20090,20055,20070,112
20/07/2010,10:55:00,20070,20080,20050,20065,160
20/07/2010,11:00:00,20070,20080,20060,20065,66
20/07/2010,11:05:00,20065,20080,20005,20035,342
20/07/2010,11:10:00,20025,20045,20005,20020,162
20/07/2010,11:15:00,20020,20065,20005,20060,122
20/07/2010,11:20:00,20055,20065,20045,20045,52
20/07/2010,11:25:00,20045,20050,19995,20010,185
20/07/2010,11:30:00,20015,20020,19960,20000,270
20/07/2010,11:35:00,20010,20025,19995,20000,81
20/07/2010,11:40:00,19995,20015,19960,19965,290
20/07/2010,11:45:00,19965,19970,19850,19865,753
20/07/2010,11:50:00,19855,19870,19830,19845,599
20/07/2010,11:55:00,19845,19875,19815,19870,361
20/07/2010,12:00:00,19865,19875,19805,19830,424
20/07/2010,12:05:00,19840,19850,19810,19825,294
20/07/2010,12:10:00,19820,19820,19725,19760,592
20/07/2010,12:15:00,19760,19800,19755,19790,271
20/07/2010,12:20:00,19795,19825,19795,19795,144
20/07/2010,12:25:00,19795,19800,19755,19775,152
20/07/2010,12:30:00,19775,19815,19750,19805,148
20/07/2010,12:35:00,19810,19855,19810,19850,112
20/07/2010,12:40:00,19850,19855,19830,19850,68
20/07/2010,12:45:00,19845,19865,19845,19845,73
20/07/2010,12:50:00,19845,19865,19845,19865,46
20/07/2010,12:55:00,19860,19865,19850,19860,62
20/07/2010,13:00:00,19850,19860,19835,19860,50
20/07/2010,13:05:00,19865,19870,19845,19850,79
20/07/2010,13:10:00,19850,19860,19850,19855,13
20/07/2010,13:15:00,19855,19855,19845,19845,26
20/07/2010,13:20:00,19845,19845,19830,19835,41
20/07/2010,13:25:00,19830,19855,19810,19855,68
20/07/2010,13:30:00,19850,19865,19830,19840,60
20/07/2010,13:35:00,19830,19850,19820,19830,64
20/07/2010,13:40:00,19840,19845,19830,19830,24
20/07/2010,13:45:00,19825,19825,19775,19795,124
20/07/2010,13:50:00,19795,19835,19795,19825,84
20/07/2010,13:55:00,19815,19855,19805,19850,73
20/07/2010,14:00:00,19835,19855,19835,19845,54
20/07/2010,14:05:00,19845,19870,19745,19765,996
20/07/2010,14:10:00,19765,19785,19690,19710,556
20/07/2010,14:15:00,19710,19720,19650,19690,305
20/07/2010,14:20:00,19690,19725,19685,19695,183
20/07/2010,14:25:00,19695,19725,19685,19720,103
20/07/2010,14:30:00,19700,19780,19665,19765,384
20/07/2010,14:35:00,19760,19820,19760,19790,146
20/07/2010,14:40:00,19790,19815,19775,19810,95
20/07/2010,14:45:00,19810,19850,19790,19810,236
20/07/2010,14:50:00,19805,19845,19805,19815,102
20/07/2010,14:55:00,19815,19820,19795,19815,66
20/07/2010,15:00:00,19810,19810,19765,19775,72
20/07/2010,15:05:00,19770,19790,19770,19775,56
20/07/2010,15:10:00,19775,19785,19775,19785,54
20/07/2010,15:15:00,19785,19795,19765,19795,52
20/07/2010,15:20:00,19800,19830,19800,19815,120
20/07/2010,15:25:00,19810,19810,19770,19770,63
20/07/2010,15:30:00,19765,19810,19745,19810,238
20/07/2010,15:35:00,19800,19830,19745,19785,170
20/07/2010,15:40:00,19785,19840,19770,19840,249
20/07/2010,15:45:00,19840,19880,19830,19850,187
20/07/2010,15:50:00,19845,19940,19835,19925,362
20/07/2010,15:55:00,19920,19925,19880,19880,212
20/07/2010,16:00:00,19880,19915,19820,19825,273
20/07/2010,16:05:00,19825,19855,19815,19845,198
20/07/2010,16:10:00,19845,19900,19815,19815,203
20/07/2010,16:15:00,19810,19910,19810,19905,197
20/07/2010,16:20:00,19905,19955,19900,19935,289
20/07/2010,16:25:00,19930,19935,19890,19900,155
20/07/2010,16:30:00,19890,19945,19865,19935,174
20/07/2010,16:35:00,19935,19950,19920,19925,171
20/07/2010,16:40:00,19925,19965,19905,19935,200
20/07/2010,16:45:00,19935,19960,19930,19955,199
20/07/2010,16:50:00,19955,19970,19935,19935,224
20/07/2010,16:55:00,19935,19940,19890,19915,233
20/07/2010,17:00:00,19920,19965,19915,19955,220
20/07/2010,17:05:00,19955,19955,19920,19950,168
20/07/2010,17:10:00,19955,19965,19935,19945,138
20/07/2010,17:15:00,19945,20005,19940,19995,351
20/07/2010,17:20:00,20000,20005,19980,19990,201
20/07/2010,17:25:00,19985,20015,19985,20000,279
20/07/2010,17:30:00,20000,20035,19995,20025,210
20/07/2010,17:35:00,20020,20030,20005,20005,141
21/07/2010,09:00:00,20180,20285,20180,20235,694
21/07/2010,09:05:00,20235,20255,20220,20230,405
21/07/2010,09:10:00,20230,20305,20230,20305,358
21/07/2010,09:15:00,20300,20330,20290,20315,412
21/07/2010,09:20:00,20320,20320,20285,20300,170
21/07/2010,09:25:00,20300,20315,20290,20310,266
21/07/2010,09:30:00,20315,20360,20315,20330,546
21/07/2010,09:35:00,20330,20340,20290,20290,195
21/07/2010,09:40:00,20290,20295,20280,20285,137
21/07/2010,09:45:00,20285,20310,20280,20300,131
21/07/2010,09:50:00,20295,20320,20290,20315,95
21/07/2010,09:55:00,20305,20305,20270,20280,110
21/07/2010,10:00:00,20280,20310,20270,20275,288
21/07/2010,10:05:00,20270,20300,20260,20295,172
21/07/2010,10:10:00,20295,20310,20280,20280,106
21/07/2010,10:15:00,20285,20285,20255,20255,128
21/07/2010,10:20:00,20250,20275,20230,20270,180
21/07/2010,10:25:00,20275,20295,20265,20285,125
21/07/2010,10:30:00,20280,20295,20275,20295,52
21/07/2010,10:35:00,20295,20305,20290,20295,83
21/07/2010,10:40:00,20295,20330,20295,20330,136
21/07/2010,10:45:00,20330,20330,20310,20320,69
21/07/2010,10:50:00,20325,20325,20305,20320,74
21/07/2010,10:55:00,20315,20320,20305,20305,80
21/07/2010,11:00:00,20310,20325,20310,20320,34
21/07/2010,11:05:00,20320,20325,20305,20315,90
21/07/2010,11:10:00,20310,20325,20300,20320,91
21/07/2010,11:15:00,20315,20325,20310,20320,183
21/07/2010,11:20:00,20325,20335,20300,20315,126
21/07/2010,11:25:00,20320,20325,20290,20305,132
21/07/2010,11:30:00,20305,20340,20285,20335,133
21/07/2010,11:35:00,20335,20340,20325,20325,74
21/07/2010,11:40:00,20330,20335,20325,20325,62
21/07/2010,11:45:00,20320,20330,20305,20315,66
21/07/2010,11:50:00,20320,20320,20290,20310,56
21/07/2010,11:55:00,20310,20330,20300,20315,80
21/07/2010,12:00:00,20315,20325,20300,20310,75
21/07/2010,12:05:00,20310,20315,20295,20295,29
21/07/2010,12:10:00,20300,20300,20295,20300,14
21/07/2010,12:15:00,20295,20305,20290,20300,50
21/07/2010,12:20:00,20295,20295,20255,20270,65
21/07/2010,12:25:00,20270,20275,20240,20250,80
21/07/2010,12:30:00,20250,20290,20245,20270,137
21/07/2010,12:35:00,20275,20295,20275,20285,30
21/07/2010,12:40:00,20280,20280,20250,20255,42
21/07/2010,12:45:00,20260,20280,20260,20270,62
21/07/2010,12:50:00,20270,20290,20270,20270,36
21/07/2010,12:55:00,20270,20285,20260,20280,41
21/07/2010,13:00:00,20290,20305,20280,20295,86
21/07/2010,13:05:00,20300,20300,20265,20285,68
21/07/2010,13:10:00,20275,20275,20245,20245,48
21/07/2010,13:15:00,20250,20270,20245,20245,57
21/07/2010,13:20:00,20250,20250,20235,20240,66
21/07/2010,13:25:00,20240,20265,20240,20260,64
21/07/2010,13:30:00,20255,20290,20250,20290,45
21/07/2010,13:35:00,20290,20295,20265,20270,85
21/07/2010,13:40:00,20265,20275,20260,20265,30
21/07/2010,13:45:00,20265,20270,20250,20250,35
21/07/2010,13:50:00,20250,20265,20245,20255,20
21/07/2010,13:55:00,20250,20285,20245,20285,45
21/07/2010,14:00:00,20275,20340,20275,20320,208
21/07/2010,14:05:00,20320,20345,20320,20325,104
21/07/2010,14:10:00,20320,20340,20290,20310,119
21/07/2010,14:15:00,20315,20320,20295,20320,53
21/07/2010,14:20:00,20320,20330,20310,20310,68
21/07/2010,14:25:00,20310,20320,20305,20315,35
21/07/2010,14:30:00,20315,20320,20310,20320,28
21/07/2010,14:35:00,20325,20390,20325,20375,393
21/07/2010,14:40:00,20380,20385,20340,20350,161
21/07/2010,14:45:00,20345,20355,20345,20345,45
21/07/2010,14:50:00,20350,20355,20335,20345,38
21/07/2010,14:55:00,20340,20350,20335,20345,46
21/07/2010,15:00:00,20350,20350,20320,20325,94
21/07/2010,15:05:00,20320,20330,20310,20330,78
21/07/2010,15:10:00,20335,20335,20315,20330,53
21/07/2010,15:15:00,20325,20330,20315,20320,44
21/07/2010,15:20:00,20320,20330,20320,20325,29
21/07/2010,15:25:00,20325,20340,20320,20330,69
21/07/2010,15:30:00,20325,20335,20310,20315,154
21/07/2010,15:35:00,20310,20315,20260,20275,261
21/07/2010,15:40:00,20275,20275,20210,20240,402
21/07/2010,15:45:00,20230,20230,20140,20180,718
21/07/2010,15:50:00,20180,20200,20095,20100,613
21/07/2010,15:55:00,20095,20145,20075,20125,509
21/07/2010,16:00:00,20120,20150,20090,20145,370
21/07/2010,16:05:00,20150,20150,20095,20150,341
21/07/2010,16:10:00,20155,20245,20150,20225,407
21/07/2010,16:15:00,20230,20290,20225,20265,365
21/07/2010,16:20:00,20270,20295,20255,20280,232
21/07/2010,16:25:00,20285,20290,20245,20270,232
21/07/2010,16:30:00,20270,20270,20210,20215,310
21/07/2010,16:35:00,20215,20230,20175,20175,284
21/07/2010,16:40:00,20175,20200,20155,20185,202
21/07/2010,16:45:00,20185,20195,20145,20190,207
21/07/2010,16:50:00,20190,20220,20180,20205,179
21/07/2010,16:55:00,20210,20220,20175,20185,121
21/07/2010,17:00:00,20190,20205,20160,20190,207
21/07/2010,17:05:00,20190,20190,20120,20125,179
21/07/2010,17:10:00,20125,20135,20100,20135,255
21/07/2010,17:15:00,20135,20135,20105,20135,142
21/07/2010,17:20:00,20130,20155,20120,20120,184
21/07/2010,17:25:00,20120,20165,20115,20155,212
21/07/2010,17:30:00,20150,20155,20090,20120,231
21/07/2010,17:35:00,20120,20210,20110,20200,163
22/07/2010,09:00:00,20080,20080,20005,20040,410
22/07/2010,09:05:00,20040,20050,20015,20025,282
22/07/2010,09:10:00,20025,20070,20025,20060,221
22/07/2010,09:15:00,20065,20100,20050,20090,182
22/07/2010,09:20:00,20090,20095,20055,20060,154
22/07/2010,09:25:00,20060,20110,20055,20110,151
22/07/2010,09:30:00,20115,20140,20115,20140,222
22/07/2010,09:35:00,20135,20165,20135,20140,217
22/07/2010,09:40:00,20140,20145,20095,20095,157
22/07/2010,09:45:00,20090,20120,20085,20105,108
22/07/2010,09:50:00,20105,20125,20100,20120,84
22/07/2010,09:55:00,20120,20135,20110,20130,95
22/07/2010,10:00:00,20125,20140,20095,20105,358
22/07/2010,10:05:00,20100,20110,20045,20070,210
22/07/2010,10:10:00,20065,20105,20055,20085,122
22/07/2010,10:15:00,20085,20120,20080,20110,138
22/07/2010,10:20:00,20110,20155,20095,20120,214
22/07/2010,10:25:00,20120,20145,20100,20145,151
22/07/2010,10:30:00,20145,20225,20145,20220,631
22/07/2010,10:35:00,20220,20285,20215,20265,594
22/07/2010,10:40:00,20270,20350,20270,20340,602
22/07/2010,10:45:00,20345,20485,20345,20435,955
22/07/2010,10:50:00,20430,20485,20425,20475,546
22/07/2010,10:55:00,20470,20480,20445,20455,298
22/07/2010,11:00:00,20455,20505,20445,20465,531
22/07/2010,11:05:00,20465,20480,20455,20465,207
22/07/2010,11:10:00,20460,20505,20445,20450,194
22/07/2010,11:15:00,20450,20480,20435,20435,158
22/07/2010,11:20:00,20440,20450,20425,20445,161
22/07/2010,11:25:00,20450,20505,20435,20505,232
22/07/2010,11:30:00,20500,20660,20495,20565,811
22/07/2010,11:35:00,20560,20570,20550,20560,188
22/07/2010,11:40:00,20555,20555,20515,20515,163
22/07/2010,11:45:00,20520,20550,20505,20545,119
22/07/2010,11:50:00,20540,20550,20530,20540,99
22/07/2010,11:55:00,20545,20575,20540,20575,191
22/07/2010,12:00:00,20575,20575,20515,20550,274
22/07/2010,12:05:00,20545,20560,20530,20535,50
22/07/2010,12:10:00,20535,20540,20510,20515,90
22/07/2010,12:15:00,20520,20525,20500,20505,117
22/07/2010,12:20:00,20505,20545,20505,20535,58
22/07/2010,12:25:00,20530,20530,20505,20515,59
22/07/2010,12:30:00,20515,20535,20515,20530,104
22/07/2010,12:35:00,20525,20540,20515,20535,100
22/07/2010,12:40:00,20540,20545,20510,20525,84
22/07/2010,12:45:00,20520,20530,20515,20525,95
22/07/2010,12:50:00,20525,20540,20525,20530,48
22/07/2010,12:55:00,20520,20530,20515,20520,46
22/07/2010,13:00:00,20520,20535,20510,20530,71
22/07/2010,13:05:00,20530,20550,20530,20540,109
22/07/2010,13:10:00,20540,20540,20500,20510,53
22/07/2010,13:15:00,20515,20530,20515,20520,34
22/07/2010,13:20:00,20525,20525,20515,20520,32
22/07/2010,13:25:00,20515,20535,20510,20530,73
22/07/2010,13:30:00,20530,20585,20530,20555,599
22/07/2010,13:35:00,20550,20555,20525,20555,62
22/07/2010,13:40:00,20560,20565,20535,20535,60
22/07/2010,13:45:00,20540,20570,20540,20560,88
22/07/2010,13:50:00,20560,20565,20550,20555,50
22/07/2010,13:55:00,20560,20565,20545,20565,55
22/07/2010,14:00:00,20555,20555,20540,20550,42
22/07/2010,14:05:00,20550,20560,20540,20555,73
22/07/2010,14:10:00,20555,20560,20545,20555,39
22/07/2010,14:15:00,20555,20565,20545,20565,65
22/07/2010,14:20:00,20560,20570,20555,20560,22
22/07/2010,14:25:00,20560,20575,20540,20545,82
22/07/2010,14:30:00,20540,20580,20505,20530,261
22/07/2010,14:35:00,20535,20540,20510,20530,125
22/07/2010,14:40:00,20530,20535,20515,20525,51
22/07/2010,14:45:00,20530,20535,20520,20525,20
22/07/2010,14:50:00,20525,20545,20520,20540,54
22/07/2010,14:55:00,20540,20555,20525,20550,88
22/07/2010,15:00:00,20550,20550,20530,20535,57
22/07/2010,15:05:00,20535,20545,20535,20540,42
22/07/2010,15:10:00,20540,20550,20540,20545,55
22/07/2010,15:15:00,20550,20560,20545,20560,41
22/07/2010,15:20:00,20560,20560,20545,20545,47
22/07/2010,15:25:00,20550,20550,20525,20530,51
22/07/2010,15:30:00,20535,20580,20535,20565,268
22/07/2010,15:35:00,20560,20570,20545,20550,163
22/07/2010,15:40:00,20560,20615,20560,20580,255
22/07/2010,15:45:00,20580,20615,20575,20595,147
22/07/2010,15:50:00,20595,20600,20585,20595,113
22/07/2010,15:55:00,20595,20640,20590,20605,224
22/07/2010,16:00:00,20620,20665,20615,20665,419
22/07/2010,16:05:00,20660,20680,20650,20665,284
22/07/2010,16:10:00,20670,20690,20665,20680,335
22/07/2010,16:15:00,20680,20710,20665,20665,308
22/07/2010,16:20:00,20665,20690,20660,20665,160
22/07/2010,16:25:00,20670,20695,20655,20685,185
22/07/2010,16:30:00,20690,20720,20680,20680,220
22/07/2010,16:35:00,20680,20730,20680,20695,199
22/07/2010,16:40:00,20690,20730,20690,20695,197
22/07/2010,16:45:00,20695,20715,20695,20705,338
22/07/2010,16:50:00,20705,20730,20695,20715,162
22/07/2010,16:55:00,20710,20715,20685,20690,164
22/07/2010,17:00:00,20690,20690,20645,20665,219
22/07/2010,17:05:00,20660,20670,20650,20655,124
22/07/2010,17:10:00,20650,20655,20630,20655,240
22/07/2010,17:15:00,20655,20680,20640,20670,473
22/07/2010,17:20:00,20670,20720,20670,20695,407
22/07/2010,17:25:00,20695,20715,20685,20700,504
22/07/2010,17:30:00,20685,20695,20630,20660,490
22/07/2010,17:35:00,20660,20660,20595,20605,317
23/07/2010,09:00:00,20615,20670,20565,20575,484
23/07/2010,09:05:00,20580,20600,20570,20595,234
23/07/2010,09:10:00,20595,20605,20565,20575,163
23/07/2010,09:15:00,20585,20590,20560,20585,183
23/07/2010,09:20:00,20575,20650,20575,20650,288
23/07/2010,09:25:00,20645,20720,20640,20700,452
23/07/2010,09:30:00,20695,20740,20655,20710,389
23/07/2010,09:35:00,20710,20765,20710,20745,481
23/07/2010,09:40:00,20750,20760,20730,20750,190
23/07/2010,09:45:00,20750,20750,20605,20615,332
23/07/2010,09:50:00,20615,20665,20610,20640,141
23/07/2010,09:55:00,20635,20675,20635,20640,115
23/07/2010,10:00:00,20645,20725,20645,20690,260
23/07/2010,10:05:00,20685,20720,20670,20700,220
23/07/2010,10:10:00,20710,20745,20685,20720,354
23/07/2010,10:15:00,20720,20745,20690,20720,194
23/07/2010,10:20:00,20720,20735,20705,20725,212
23/07/2010,10:25:00,20725,20735,20705,20715,55
23/07/2010,10:30:00,20720,20745,20685,20715,229
23/07/2010,10:35:00,20705,20725,20655,20655,144
23/07/2010,10:40:00,20660,20695,20655,20695,123
23/07/2010,10:45:00,20695,20695,20675,20680,126
23/07/2010,10:50:00,20680,20690,20675,20680,42
23/07/2010,10:55:00,20685,20690,20665,20680,93
23/07/2010,11:00:00,20680,20680,20660,20665,42
23/07/2010,11:05:00,20660,20665,20595,20625,241
23/07/2010,11:10:00,20625,20645,20620,20630,77
23/07/2010,11:15:00,20635,20640,20620,20630,45
23/07/2010,11:20:00,20625,20635,20610,20620,65
23/07/2010,11:25:00,20625,20640,20605,20615,85
23/07/2010,11:30:00,20620,20630,20615,20630,54
23/07/2010,11:35:00,20625,20645,20625,20640,30
23/07/2010,11:40:00,20645,20645,20620,20630,88
23/07/2010,11:45:00,20620,20630,20620,20620,34
23/07/2010,11:50:00,20615,20660,20615,20655,88
23/07/2010,11:55:00,20660,20675,20645,20675,157
23/07/2010,12:00:00,20680,20680,20645,20645,95
23/07/2010,12:05:00,20645,20645,20635,20645,25
23/07/2010,12:10:00,20650,20655,20635,20640,32
23/07/2010,12:15:00,20640,20645,20630,20630,36
23/07/2010,12:20:00,20630,20645,20620,20620,100
23/07/2010,12:25:00,20620,20640,20610,20610,85
23/07/2010,12:30:00,20610,20640,20610,20630,91
23/07/2010,12:35:00,20630,20645,20625,20625,56
23/07/2010,12:40:00,20625,20640,20625,20635,30
23/07/2010,12:45:00,20640,20670,20640,20665,83
23/07/2010,12:50:00,20665,20670,20650,20650,58
23/07/2010,12:55:00,20655,20665,20645,20665,48
23/07/2010,13:00:00,20665,20685,20660,20670,93
23/07/2010,13:05:00,20670,20670,20660,20660,22
23/07/2010,13:10:00,20665,20685,20640,20685,76
23/07/2010,13:15:00,20680,20685,20660,20675,38
23/07/2010,13:20:00,20675,20675,20660,20660,42
23/07/2010,13:25:00,20660,20685,20660,20685,40
23/07/2010,13:30:00,20690,20690,20670,20675,34
23/07/2010,13:35:00,20675,20685,20665,20665,36
23/07/2010,13:40:00,20660,20670,20660,20665,24
23/07/2010,13:45:00,20670,20670,20650,20660,27
23/07/2010,13:50:00,20660,20660,20640,20660,42
23/07/2010,13:55:00,20650,20660,20645,20650,25
23/07/2010,14:00:00,20650,20660,20650,20655,19
23/07/2010,14:05:00,20650,20660,20640,20650,41
23/07/2010,14:10:00,20650,20655,20645,20650,18
23/07/2010,14:15:00,20655,20685,20655,20680,74
23/07/2010,14:20:00,20675,20695,20670,20695,579
23/07/2010,14:25:00,20695,20710,20680,20710,62
23/07/2010,14:30:00,20715,20725,20700,20710,119
23/07/2010,14:35:00,20715,20720,20695,20695,50
23/07/2010,14:40:00,20695,20695,20675,20680,93
23/07/2010,14:45:00,20685,20700,20680,20685,48
23/07/2010,14:50:00,20685,20690,20680,20685,44
23/07/2010,14:55:00,20675,20675,20655,20660,47
23/07/2010,15:00:00,20655,20670,20655,20670,43
23/07/2010,15:05:00,20670,20685,20670,20680,49
23/07/2010,15:10:00,20680,20680,20565,20595,330
23/07/2010,15:15:00,20595,20620,20530,20580,570
23/07/2010,15:20:00,20570,20590,20545,20570,270
23/07/2010,15:25:00,20570,20590,20560,20565,86
23/07/2010,15:30:00,20565,20575,20460,20465,585
23/07/2010,15:35:00,20460,20565,20455,20545,385
23/07/2010,15:40:00,20550,20650,20540,20635,550
23/07/2010,15:45:00,20630,20645,20570,20580,253
23/07/2010,15:50:00,20590,20595,20530,20570,237
23/07/2010,15:55:00,20565,20595,20485,20505,304
23/07/2010,16:00:00,20500,20540,20475,20510,303
23/07/2010,16:05:00,20515,20550,20515,20545,148
23/07/2010,16:10:00,20550,20580,20520,20575,224
23/07/2010,16:15:00,20570,20595,20545,20590,160
23/07/2010,16:20:00,20595,20605,20555,20575,120
23/07/2010,16:25:00,20570,20610,20570,20600,127
23/07/2010,16:30:00,20605,20650,20600,20635,265
23/07/2010,16:35:00,20635,20645,20605,20615,136
23/07/2010,16:40:00,20615,20645,20610,20620,202
23/07/2010,16:45:00,20625,20640,20610,20620,139
23/07/2010,16:50:00,20620,20620,20575,20590,142
23/07/2010,16:55:00,20590,20615,20580,20585,101
23/07/2010,17:00:00,20585,20625,20585,20620,230
23/07/2010,17:05:00,20620,20645,20610,20615,120
23/07/2010,17:10:00,20620,20635,20610,20625,56
23/07/2010,17:15:00,20620,20640,20615,20620,127
23/07/2010,17:20:00,20620,20630,20600,20600,186
23/07/2010,17:25:00,20595,20615,20580,20605,340
23/07/2010,17:30:00,20605,20630,20585,20590,193
23/07/2010,17:35:00,20585,20600,20560,20560,116