DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/07/2010,11:15:00,20325,20325,20320,20325,7
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
26/07/2010,09:00:00,20760,20795,20410,20755,378
26/07/2010,09:03:00,20760,20760,20715,20715,256
26/07/2010,09:06:00,20710,20730,20700,20720,196
26/07/2010,09:09:00,20720,20730,20695,20705,121
26/07/2010,09:12:00,20705,20735,20700,20700,194
26/07/2010,09:15:00,20700,20735,20700,20725,116
26/07/2010,09:18:00,20725,20730,20695,20695,126
26/07/2010,09:21:00,20700,20715,20650,20660,311
26/07/2010,09:24:00,20655,20670,20625,20655,148
26/07/2010,09:27:00,20655,20675,20655,20665,100
26/07/2010,09:30:00,20670,20685,20650,20670,190
26/07/2010,09:33:00,20665,20665,20620,20625,176
26/07/2010,09:36:00,20625,20650,20605,20615,134
26/07/2010,09:39:00,20615,20650,20605,20650,176
26/07/2010,09:42:00,20650,20680,20640,20675,185
26/07/2010,09:45:00,20675,20680,20655,20675,108
26/07/2010,09:48:00,20680,20710,20680,20700,111
26/07/2010,09:51:00,20685,20695,20680,20685,28
26/07/2010,09:54:00,20685,20685,20660,20660,124
26/07/2010,09:57:00,20660,20695,20645,20680,120
26/07/2010,10:00:00,20680,20685,20675,20680,62
26/07/2010,10:03:00,20680,20705,20660,20665,97
26/07/2010,10:06:00,20670,20685,20665,20665,57
26/07/2010,10:09:00,20675,20680,20635,20640,102
26/07/2010,10:12:00,20635,20640,20585,20595,262
26/07/2010,10:15:00,20595,20615,20575,20595,168
26/07/2010,10:18:00,20595,20605,20580,20590,108
26/07/2010,10:21:00,20590,20595,20565,20570,123
26/07/2010,10:24:00,20575,20580,20530,20535,161
26/07/2010,10:27:00,20535,20545,20535,20545,52
26/07/2010,10:30:00,20545,20550,20530,20530,118
26/07/2010,10:33:00,20525,20530,20495,20515,214
26/07/2010,10:36:00,20510,20570,20510,20570,157
26/07/2010,10:39:00,20570,20590,20565,20585,109
26/07/2010,10:42:00,20585,20605,20580,20580,70
26/07/2010,10:45:00,20580,20595,20580,20590,34
26/07/2010,10:48:00,20595,20595,20580,20590,35
26/07/2010,10:51:00,20590,20620,20585,20605,68
26/07/2010,10:54:00,20605,20610,20585,20590,67
26/07/2010,10:57:00,20595,20605,20590,20595,71
26/07/2010,11:00:00,20590,20590,20565,20575,75
26/07/2010,11:03:00,20575,20600,20575,20590,39
26/07/2010,11:06:00,20590,20615,20580,20600,63
26/07/2010,11:09:00,20605,20620,20600,20610,75
26/07/2010,11:12:00,20615,20620,20585,20585,60
26/07/2010,11:15:00,20585,20590,20575,20585,41
26/07/2010,11:18:00,20585,20610,20580,20590,62
26/07/2010,11:21:00,20585,20595,20580,20595,38
26/07/2010,11:24:00,20595,20600,20575,20590,37
26/07/2010,11:27:00,20590,20600,20585,20590,33
26/07/2010,11:30:00,20590,20590,20515,20570,255
26/07/2010,11:33:00,20570,20575,20545,20545,33
26/07/2010,11:36:00,20545,20550,20535,20545,35
26/07/2010,11:39:00,20550,20580,20550,20560,62
26/07/2010,11:42:00,20560,20565,20560,20560,30
26/07/2010,11:45:00,20555,20555,20510,20530,127
26/07/2010,11:48:00,20530,20545,20510,20540,56
26/07/2010,11:51:00,20540,20540,20525,20525,24
26/07/2010,11:54:00,20525,20535,20520,20520,52
26/07/2010,11:57:00,20525,20530,20515,20525,66
26/07/2010,12:00:00,20530,20550,20525,20550,97
26/07/2010,12:03:00,20545,20555,20540,20545,43
26/07/2010,12:06:00,20545,20550,20545,20550,16
26/07/2010,12:09:00,20550,20555,20530,20535,21
26/07/2010,12:12:00,20535,20540,20505,20510,95
26/07/2010,12:15:00,20510,20540,20505,20540,71
26/07/2010,12:18:00,20545,20555,20545,20555,30
26/07/2010,12:21:00,20555,20555,20535,20550,27
26/07/2010,12:24:00,20545,20575,20545,20570,44
26/07/2010,12:27:00,20570,20570,20560,20565,18
26/07/2010,12:30:00,20570,20575,20570,20575,19
26/07/2010,12:33:00,20575,20575,20560,20560,35
26/07/2010,12:36:00,20560,20575,20555,20570,32
26/07/2010,12:39:00,20570,20575,20550,20575,40
26/07/2010,12:42:00,20580,20590,20570,20575,43
26/07/2010,12:45:00,20570,20570,20555,20570,25
26/07/2010,12:48:00,20575,20580,20570,20575,24
26/07/2010,12:51:00,20580,20595,20580,20585,53
26/07/2010,12:54:00,20590,20610,20590,20600,20
26/07/2010,12:57:00,20605,20605,20590,20595,31
26/07/2010,13:00:00,20600,20605,20590,20590,43
26/07/2010,13:03:00,20590,20600,20585,20600,16
26/07/2010,13:06:00,20600,20600,20590,20595,10
26/07/2010,13:09:00,20590,20590,20570,20575,43
26/07/2010,13:12:00,20575,20605,20570,20600,45
26/07/2010,13:15:00,20595,20595,20580,20585,29
26/07/2010,13:18:00,20590,20590,20570,20575,28
26/07/2010,13:21:00,20575,20585,20565,20575,40
26/07/2010,13:24:00,20575,20580,20570,20580,30
26/07/2010,13:27:00,20580,20580,20565,20570,25
26/07/2010,13:30:00,20575,20580,20565,20575,26
26/07/2010,13:33:00,20570,20575,20555,20565,38
26/07/2010,13:36:00,20565,20565,20555,20565,39
26/07/2010,13:39:00,20565,20580,20565,20580,35
26/07/2010,13:42:00,20585,20600,20580,20590,43
26/07/2010,13:45:00,20590,20595,20575,20595,26
26/07/2010,13:48:00,20590,20595,20590,20595,10
26/07/2010,13:51:00,20595,20595,20575,20585,16
26/07/2010,13:54:00,20585,20590,20580,20590,15
26/07/2010,13:57:00,20590,20590,20580,20585,6
26/07/2010,14:00:00,20585,20590,20575,20580,24
26/07/2010,14:03:00,20575,20575,20550,20555,59
26/07/2010,14:06:00,20555,20555,20530,20550,71
26/07/2010,14:09:00,20540,20550,20540,20550,15
26/07/2010,14:12:00,20555,20565,20545,20545,30
26/07/2010,14:15:00,20540,20545,20525,20540,51
26/07/2010,14:18:00,20540,20550,20540,20550,16
26/07/2010,14:21:00,20550,20550,20525,20540,50
26/07/2010,14:24:00,20540,20550,20540,20540,25
26/07/2010,14:27:00,20540,20555,20540,20545,26
26/07/2010,14:30:00,20550,20575,20545,20575,22
26/07/2010,14:33:00,20575,20575,20560,20575,33
26/07/2010,14:36:00,20575,20575,20570,20570,6
26/07/2010,14:39:00,20560,20565,20550,20550,23
26/07/2010,14:42:00,20555,20565,20550,20565,19
26/07/2010,14:45:00,20565,20570,20555,20560,32
26/07/2010,14:48:00,20560,20560,20560,20560,3
26/07/2010,14:51:00,20560,20580,20560,20580,27
26/07/2010,14:54:00,20580,20595,20580,20590,56
26/07/2010,14:57:00,20590,20595,20585,20590,9
26/07/2010,15:00:00,20590,20650,20590,20635,146
26/07/2010,15:03:00,20635,20675,20630,20665,163
26/07/2010,15:06:00,20665,20695,20660,20680,153
26/07/2010,15:09:00,20680,20690,20670,20670,99
26/07/2010,15:12:00,20665,20680,20660,20660,108
26/07/2010,15:15:00,20660,20680,20655,20670,77
26/07/2010,15:18:00,20670,20675,20670,20675,67
26/07/2010,15:21:00,20675,20675,20670,20670,20
26/07/2010,15:24:00,20675,20685,20670,20680,89
26/07/2010,15:27:00,20680,20680,20670,20670,35
26/07/2010,15:30:00,20675,20745,20675,20695,515
26/07/2010,15:33:00,20690,20700,20645,20655,129
26/07/2010,15:36:00,20655,20685,20640,20640,140
26/07/2010,15:39:00,20635,20660,20615,20625,148
26/07/2010,15:42:00,20625,20675,20625,20665,89
26/07/2010,15:45:00,20670,20685,20660,20675,71
26/07/2010,15:48:00,20675,20675,20645,20650,68
26/07/2010,15:51:00,20650,20670,20635,20670,113
26/07/2010,15:54:00,20670,20690,20660,20685,64
26/07/2010,15:57:00,20690,20710,20670,20700,95
26/07/2010,16:00:00,20705,20765,20695,20750,270
26/07/2010,16:03:00,20750,20780,20745,20755,225
26/07/2010,16:06:00,20760,20810,20760,20790,299
26/07/2010,16:09:00,20790,20850,20790,20830,374
26/07/2010,16:12:00,20830,20840,20815,20835,164
26/07/2010,16:15:00,20835,20845,20800,20805,172
26/07/2010,16:18:00,20805,20810,20780,20785,83
26/07/2010,16:21:00,20780,20790,20760,20790,157
26/07/2010,16:24:00,20790,20800,20770,20780,424
26/07/2010,16:27:00,20790,20790,20775,20785,99
26/07/2010,16:30:00,20785,20800,20720,20745,243
26/07/2010,16:33:00,20745,20785,20740,20770,77
26/07/2010,16:36:00,20775,20795,20775,20795,121
26/07/2010,16:39:00,20790,20800,20775,20775,103
26/07/2010,16:42:00,20775,20795,20775,20785,64
26/07/2010,16:45:00,20785,20785,20770,20780,92
26/07/2010,16:48:00,20775,20810,20775,20805,107
26/07/2010,16:51:00,20805,20810,20775,20785,51
26/07/2010,16:54:00,20790,20810,20790,20800,88
26/07/2010,16:57:00,20805,20810,20800,20805,63
26/07/2010,17:00:00,20815,20825,20805,20810,70
26/07/2010,17:03:00,20815,20825,20810,20820,38
26/07/2010,17:06:00,20820,20825,20800,20800,53
26/07/2010,17:09:00,20800,20820,20800,20815,70
26/07/2010,17:12:00,20810,20825,20805,20815,80
26/07/2010,17:15:00,20810,20840,20810,20835,125
26/07/2010,17:18:00,20840,20845,20820,20830,172
26/07/2010,17:21:00,20830,20840,20825,20825,148
26/07/2010,17:24:00,20830,20835,20795,20820,282
26/07/2010,17:27:00,20820,20845,20810,20825,310
26/07/2010,17:30:00,20825,20835,20800,20830,152
26/07/2010,17:33:00,20825,20850,20815,20825,147
26/07/2010,17:36:00,20825,20840,20820,20835,57
26/07/2010,17:39:00,20835,20850,20830,20845,23
27/07/2010,09:00:00,20920,20935,20880,20920,243
27/07/2010,09:03:00,20920,20970,20915,20960,246
27/07/2010,09:06:00,20955,20970,20950,20965,170
27/07/2010,09:09:00,20965,20995,20955,20995,232
27/07/2010,09:12:00,20990,20995,20975,20990,177
27/07/2010,09:15:00,20995,20995,20970,20970,220
27/07/2010,09:18:00,20970,20970,20955,20970,169
27/07/2010,09:21:00,20965,20975,20950,20970,115
27/07/2010,09:24:00,20970,20975,20955,20970,109
27/07/2010,09:27:00,20975,21040,20975,21020,336
27/07/2010,09:30:00,21020,21050,21020,21045,186
27/07/2010,09:33:00,21045,21050,21015,21025,160
27/07/2010,09:36:00,21020,21025,21010,21020,54
27/07/2010,09:39:00,21030,21060,21030,21060,157
27/07/2010,09:42:00,21060,21060,21045,21050,74
27/07/2010,09:45:00,21050,21060,21040,21040,79
27/07/2010,09:48:00,21040,21045,21020,21040,138
27/07/2010,09:51:00,21035,21035,21015,21025,65
27/07/2010,09:54:00,21025,21030,21015,21020,64
27/07/2010,09:57:00,21020,21025,21005,21020,112
27/07/2010,10:00:00,21015,21040,21005,21035,116
27/07/2010,10:03:00,21035,21110,21035,21110,323
27/07/2010,10:06:00,21105,21140,21105,21135,230
27/07/2010,10:09:00,21135,21160,21130,21150,182
27/07/2010,10:12:00,21150,21150,21115,21125,106
27/07/2010,10:15:00,21115,21115,21090,21095,136
27/07/2010,10:18:00,21095,21110,21080,21095,125
27/07/2010,10:21:00,21095,21120,21095,21120,69
27/07/2010,10:24:00,21115,21115,21090,21105,60
27/07/2010,10:27:00,21105,21105,21100,21100,43
27/07/2010,10:30:00,21100,21110,21095,21105,60
27/07/2010,10:33:00,21100,21115,21100,21115,34
27/07/2010,10:36:00,21110,21120,21100,21115,84
27/07/2010,10:39:00,21115,21120,21095,21100,55
27/07/2010,10:42:00,21100,21130,21100,21125,60
27/07/2010,10:45:00,21130,21130,21110,21120,73
27/07/2010,10:48:00,21120,21120,21110,21110,44
27/07/2010,10:51:00,21115,21120,21110,21120,27
27/07/2010,10:54:00,21120,21120,21105,21110,40
27/07/2010,10:57:00,21105,21105,21085,21085,76
27/07/2010,11:00:00,21085,21100,21070,21080,91
27/07/2010,11:03:00,21080,21080,21070,21075,38
27/07/2010,11:06:00,21070,21085,21070,21080,72
27/07/2010,11:09:00,21080,21085,21060,21075,116
27/07/2010,11:12:00,21070,21075,21060,21065,36
27/07/2010,11:15:00,21065,21075,21060,21065,21
27/07/2010,11:18:00,21065,21075,21065,21070,40
27/07/2010,11:21:00,21070,21075,21070,21075,10
27/07/2010,11:24:00,21080,21100,21075,21085,76
27/07/2010,11:27:00,21090,21100,21085,21095,57
27/07/2010,11:30:00,21100,21150,21095,21145,174
27/07/2010,11:33:00,21145,21220,21135,21195,642
27/07/2010,11:36:00,21195,21200,21185,21185,143
27/07/2010,11:39:00,21185,21200,21175,21190,100
27/07/2010,11:42:00,21195,21195,21170,21170,93
27/07/2010,11:45:00,21175,21190,21160,21170,91
27/07/2010,11:48:00,21175,21190,21165,21180,57
27/07/2010,11:51:00,21175,21210,21170,21200,81
27/07/2010,11:54:00,21200,21220,21190,21195,123
27/07/2010,11:57:00,21200,21220,21195,21200,109
27/07/2010,12:00:00,21205,21215,21195,21205,85
27/07/2010,12:03:00,21205,21210,21195,21210,81
27/07/2010,12:06:00,21210,21215,21205,21205,98
27/07/2010,12:09:00,21205,21215,21200,21210,60
27/07/2010,12:12:00,21210,21245,21210,21225,196
27/07/2010,12:15:00,21225,21225,21210,21210,78
27/07/2010,12:18:00,21210,21220,21185,21195,96
27/07/2010,12:21:00,21190,21190,21185,21190,57
27/07/2010,12:24:00,21190,21195,21185,21190,19
27/07/2010,12:27:00,21185,21200,21175,21175,57
27/07/2010,12:30:00,21180,21180,21165,21175,101
27/07/2010,12:33:00,21170,21175,21165,21170,37
27/07/2010,12:36:00,21165,21180,21160,21180,107
27/07/2010,12:39:00,21170,21180,21170,21175,35
27/07/2010,12:42:00,21170,21180,21165,21180,64
27/07/2010,12:45:00,21180,21180,21160,21165,104
27/07/2010,12:48:00,21170,21185,21170,21185,44
27/07/2010,12:51:00,21180,21180,21170,21170,89
27/07/2010,12:54:00,21175,21175,21170,21170,26
27/07/2010,12:57:00,21170,21175,21165,21175,39
27/07/2010,13:00:00,21175,21180,21170,21180,42
27/07/2010,13:03:00,21180,21195,21180,21190,61
27/07/2010,13:06:00,21190,21200,21190,21195,47
27/07/2010,13:09:00,21195,21205,21195,21200,102
27/07/2010,13:12:00,21195,21210,21195,21200,102
27/07/2010,13:15:00,21200,21210,21195,21205,34
27/07/2010,13:18:00,21205,21210,21205,21205,20
27/07/2010,13:21:00,21205,21210,21190,21190,36
27/07/2010,13:24:00,21195,21205,21190,21200,37
27/07/2010,13:27:00,21200,21205,21195,21200,19
27/07/2010,13:30:00,21200,21210,21195,21210,14
27/07/2010,13:33:00,21205,21210,21195,21195,64
27/07/2010,13:36:00,21200,21200,21190,21195,18
27/07/2010,13:39:00,21190,21195,21185,21190,30
27/07/2010,13:42:00,21195,21200,21190,21200,18
27/07/2010,13:45:00,21200,21205,21190,21205,31
27/07/2010,13:48:00,21205,21225,21195,21210,61
27/07/2010,13:51:00,21210,21225,21210,21220,34
27/07/2010,13:54:00,21220,21280,21220,21270,253
27/07/2010,13:57:00,21270,21285,21255,21255,111
27/07/2010,14:00:00,21260,21270,21260,21260,54
27/07/2010,14:03:00,21265,21270,21260,21265,44
27/07/2010,14:06:00,21265,21280,21265,21270,120
27/07/2010,14:09:00,21270,21285,21270,21285,90
27/07/2010,14:12:00,21280,21285,21275,21275,50
27/07/2010,14:15:00,21275,21285,21275,21275,39
27/07/2010,14:18:00,21275,21275,21270,21270,81
27/07/2010,14:21:00,21270,21270,21260,21265,207
27/07/2010,14:24:00,21265,21265,21250,21255,83
27/07/2010,14:27:00,21255,21255,21235,21250,146
27/07/2010,14:30:00,21245,21255,21240,21255,38
27/07/2010,14:33:00,21260,21280,21260,21280,76
27/07/2010,14:36:00,21275,21285,21270,21280,70
27/07/2010,14:39:00,21285,21285,21270,21270,36
27/07/2010,14:42:00,21270,21270,21255,21265,66
27/07/2010,14:45:00,21265,21265,21260,21260,4
27/07/2010,14:48:00,21260,21265,21250,21250,33
27/07/2010,14:51:00,21255,21260,21250,21255,23
27/07/2010,14:54:00,21260,21260,21250,21250,22
27/07/2010,14:57:00,21250,21255,21245,21245,43
27/07/2010,15:00:00,21245,21270,21245,21260,58
27/07/2010,15:03:00,21265,21275,21260,21275,52
27/07/2010,15:06:00,21275,21285,21275,21285,68
27/07/2010,15:09:00,21285,21315,21285,21300,251
27/07/2010,15:12:00,21305,21315,21300,21305,42
27/07/2010,15:15:00,21310,21320,21290,21295,103
27/07/2010,15:18:00,21295,21300,21280,21280,82
27/07/2010,15:21:00,21285,21295,21280,21285,44
27/07/2010,15:24:00,21285,21295,21275,21285,56
27/07/2010,15:27:00,21285,21290,21280,21285,46
27/07/2010,15:30:00,21285,21285,21265,21270,85
27/07/2010,15:33:00,21270,21280,21260,21265,104
27/07/2010,15:36:00,21265,21290,21265,21290,99
27/07/2010,15:39:00,21290,21295,21280,21285,68
27/07/2010,15:42:00,21285,21285,21255,21265,137
27/07/2010,15:45:00,21265,21265,21245,21260,81
27/07/2010,15:48:00,21260,21260,21245,21245,59
27/07/2010,15:51:00,21250,21265,21245,21255,126
27/07/2010,15:54:00,21255,21265,21240,21245,116
27/07/2010,15:57:00,21245,21250,21220,21220,144
27/07/2010,16:00:00,21215,21295,21200,21260,302
27/07/2010,16:03:00,21260,21265,21160,21170,276
27/07/2010,16:06:00,21170,21195,21160,21165,182
27/07/2010,16:09:00,21160,21170,21145,21160,212
27/07/2010,16:12:00,21155,21165,21130,21150,247
27/07/2010,16:15:00,21150,21155,21120,21125,132
27/07/2010,16:18:00,21130,21170,21120,21160,105
27/07/2010,16:21:00,21160,21195,21155,21185,127
27/07/2010,16:24:00,21190,21195,21165,21170,61
27/07/2010,16:27:00,21170,21225,21160,21220,141
27/07/2010,16:30:00,21215,21225,21205,21220,78
27/07/2010,16:33:00,21225,21225,21190,21215,113
27/07/2010,16:36:00,21215,21230,21200,21230,75
27/07/2010,16:39:00,21225,21230,21205,21215,96
27/07/2010,16:42:00,21215,21215,21185,21185,64
27/07/2010,16:45:00,21185,21205,21165,21180,162
27/07/2010,16:48:00,21180,21195,21175,21190,125
27/07/2010,16:51:00,21180,21215,21170,21210,96
27/07/2010,16:54:00,21210,21215,21175,21190,178
27/07/2010,16:57:00,21190,21210,21185,21190,150
27/07/2010,17:00:00,21190,21195,21145,21155,197
27/07/2010,17:03:00,21155,21170,21150,21155,138
27/07/2010,17:06:00,21155,21175,21155,21170,78
27/07/2010,17:09:00,21160,21165,21145,21150,52
27/07/2010,17:12:00,21150,21165,21145,21160,143
27/07/2010,17:15:00,21165,21165,21110,21130,276
27/07/2010,17:18:00,21135,21140,21110,21120,210
27/07/2010,17:21:00,21120,21160,21115,21160,215
27/07/2010,17:24:00,21160,21175,21155,21165,238
27/07/2010,17:27:00,21165,21175,21140,21155,421
27/07/2010,17:30:00,21155,21170,21115,21115,208
27/07/2010,17:33:00,21115,21125,21105,21120,237
27/07/2010,17:36:00,21120,21120,21105,21110,126
27/07/2010,17:39:00,21115,21120,21110,21115,37
28/07/2010,09:00:00,21230,21285,21220,21285,395
28/07/2010,09:03:00,21280,21300,21235,21235,255
28/07/2010,09:06:00,21230,21270,21220,21270,204
28/07/2010,09:09:00,21270,21335,21270,21330,319
28/07/2010,09:12:00,21330,21330,21275,21280,230
28/07/2010,09:15:00,21275,21305,21240,21240,166
28/07/2010,09:18:00,21240,21275,21240,21270,138
28/07/2010,09:21:00,21270,21275,21260,21265,90
28/07/2010,09:24:00,21265,21275,21255,21265,182
28/07/2010,09:27:00,21270,21270,21220,21230,201
28/07/2010,09:30:00,21225,21225,21205,21225,149
28/07/2010,09:33:00,21220,21235,21205,21230,120
28/07/2010,09:36:00,21230,21260,21230,21255,203
28/07/2010,09:39:00,21255,21265,21250,21250,106
28/07/2010,09:42:00,21255,21275,21255,21270,106
28/07/2010,09:45:00,21265,21285,21265,21270,122
28/07/2010,09:48:00,21275,21295,21270,21295,92
28/07/2010,09:51:00,21300,21315,21295,21310,158
28/07/2010,09:54:00,21310,21320,21295,21295,76
28/07/2010,09:57:00,21300,21305,21290,21295,130
28/07/2010,10:00:00,21295,21295,21275,21290,86
28/07/2010,10:03:00,21295,21295,21275,21280,37
28/07/2010,10:06:00,21280,21300,21275,21295,80
28/07/2010,10:09:00,21295,21310,21285,21295,106
28/07/2010,10:12:00,21295,21305,21280,21295,85
28/07/2010,10:15:00,21295,21300,21265,21265,84
28/07/2010,10:18:00,21260,21270,21245,21265,89
28/07/2010,10:21:00,21265,21270,21255,21270,63
28/07/2010,10:24:00,21270,21270,21255,21265,42
28/07/2010,10:27:00,21265,21270,21255,21255,38
28/07/2010,10:30:00,21255,21260,21235,21240,54
28/07/2010,10:33:00,21240,21260,21235,21245,37
28/07/2010,10:36:00,21240,21265,21235,21255,120
28/07/2010,10:39:00,21260,21260,21230,21240,88
28/07/2010,10:42:00,21240,21255,21230,21235,42
28/07/2010,10:45:00,21230,21235,21195,21210,150
28/07/2010,10:48:00,21205,21210,21175,21180,141
28/07/2010,10:51:00,21175,21210,21175,21200,80
28/07/2010,10:54:00,21200,21210,21185,21200,68
28/07/2010,10:57:00,21200,21215,21200,21210,57
28/07/2010,11:00:00,21210,21240,21205,21235,95
28/07/2010,11:03:00,21235,21240,21225,21235,66
28/07/2010,11:06:00,21235,21245,21235,21245,27
28/07/2010,11:09:00,21245,21255,21240,21245,43
28/07/2010,11:12:00,21245,21250,21240,21245,25
28/07/2010,11:15:00,21245,21245,21240,21245,24
28/07/2010,11:18:00,21240,21245,21240,21240,7
28/07/2010,11:21:00,21240,21250,21240,21245,33
28/07/2010,11:24:00,21245,21245,21235,21240,34
28/07/2010,11:27:00,21240,21240,21235,21240,11
28/07/2010,11:30:00,21245,21260,21245,21250,555
28/07/2010,11:33:00,21255,21260,21245,21245,19
28/07/2010,11:36:00,21250,21255,21245,21245,16
28/07/2010,11:39:00,21240,21245,21235,21245,17
28/07/2010,11:42:00,21245,21245,21210,21220,83
28/07/2010,11:45:00,21220,21220,21190,21195,76
28/07/2010,11:48:00,21190,21190,21160,21180,161
28/07/2010,11:51:00,21180,21190,21175,21185,51
28/07/2010,11:54:00,21185,21190,21175,21175,43
28/07/2010,11:57:00,21180,21185,21170,21185,25
28/07/2010,12:00:00,21185,21185,21165,21175,53
28/07/2010,12:03:00,21170,21175,21135,21140,144
28/07/2010,12:06:00,21140,21155,21120,21150,93
28/07/2010,12:09:00,21150,21165,21145,21165,30
28/07/2010,12:12:00,21165,21170,21150,21155,46
28/07/2010,12:15:00,21155,21160,21135,21135,36
28/07/2010,12:18:00,21130,21140,21105,21115,221
28/07/2010,12:21:00,21120,21130,21110,21115,65
28/07/2010,12:24:00,21115,21130,21110,21125,54
28/07/2010,12:27:00,21125,21130,21090,21100,115
28/07/2010,12:30:00,21100,21100,21080,21095,107
28/07/2010,12:33:00,21100,21130,21100,21125,65
28/07/2010,12:36:00,21130,21130,21110,21120,32
28/07/2010,12:39:00,21105,21115,21100,21115,16
28/07/2010,12:42:00,21120,21150,21120,21145,56
28/07/2010,12:45:00,21145,21145,21120,21130,24
28/07/2010,12:48:00,21135,21170,21135,21150,105
28/07/2010,12:51:00,21145,21150,21130,21135,39
28/07/2010,12:54:00,21140,21150,21125,21130,41
28/07/2010,12:57:00,21130,21170,21130,21170,51
28/07/2010,13:00:00,21170,21180,21160,21175,42
28/07/2010,13:03:00,21180,21180,21160,21165,63
28/07/2010,13:06:00,21160,21170,21155,21155,30
28/07/2010,13:09:00,21155,21160,21145,21160,25
28/07/2010,13:12:00,21150,21175,21150,21165,27
28/07/2010,13:15:00,21165,21175,21165,21165,58
28/07/2010,13:18:00,21175,21175,21165,21170,18
28/07/2010,13:21:00,21175,21190,21175,21190,73
28/07/2010,13:24:00,21190,21200,21190,21190,21
28/07/2010,13:27:00,21190,21200,21185,21195,18
28/07/2010,13:30:00,21190,21190,21180,21190,40
28/07/2010,13:33:00,21190,21195,21180,21185,30
28/07/2010,13:36:00,21185,21190,21180,21180,16
28/07/2010,13:39:00,21180,21180,21175,21175,10
28/07/2010,13:42:00,21180,21190,21175,21190,27
28/07/2010,13:45:00,21180,21210,21180,21210,26
28/07/2010,13:48:00,21205,21210,21205,21205,26
28/07/2010,13:51:00,21205,21220,21205,21220,40
28/07/2010,13:54:00,21220,21235,21220,21225,56
28/07/2010,13:57:00,21225,21225,21220,21225,13
28/07/2010,14:00:00,21225,21225,21210,21215,29
28/07/2010,14:03:00,21210,21220,21210,21220,24
28/07/2010,14:06:00,21215,21220,21215,21215,17
28/07/2010,14:09:00,21210,21215,21210,21210,19
28/07/2010,14:12:00,21210,21210,21200,21200,20
28/07/2010,14:15:00,21205,21205,21190,21190,376
28/07/2010,14:18:00,21190,21195,21175,21180,68
28/07/2010,14:21:00,21185,21195,21185,21190,21
28/07/2010,14:24:00,21195,21200,21190,21200,22
28/07/2010,14:27:00,21195,21195,21190,21190,14
28/07/2010,14:30:00,21190,21190,21110,21125,221
28/07/2010,14:33:00,21120,21150,21115,21145,86
28/07/2010,14:36:00,21140,21140,21110,21120,76
28/07/2010,14:39:00,21120,21165,21120,21160,55
28/07/2010,14:42:00,21160,21160,21115,21115,59
28/07/2010,14:45:00,21115,21120,21095,21110,61
28/07/2010,14:48:00,21110,21150,21110,21130,95
28/07/2010,14:51:00,21125,21135,21120,21130,37
28/07/2010,14:54:00,21130,21145,21130,21140,31
28/07/2010,14:57:00,21135,21150,21135,21150,47
28/07/2010,15:00:00,21145,21150,21120,21135,70
28/07/2010,15:03:00,21130,21130,21110,21110,56
28/07/2010,15:06:00,21120,21120,21110,21115,36
28/07/2010,15:09:00,21115,21130,21115,21130,43
28/07/2010,15:12:00,21135,21145,21130,21130,34
28/07/2010,15:15:00,21130,21135,21120,21130,38
28/07/2010,15:18:00,21130,21140,21130,21140,13
28/07/2010,15:21:00,21140,21140,21115,21120,35
28/07/2010,15:24:00,21115,21115,21075,21080,110
28/07/2010,15:27:00,21080,21115,21080,21115,187
28/07/2010,15:30:00,21115,21150,21105,21150,99
28/07/2010,15:33:00,21150,21170,21135,21170,96
28/07/2010,15:36:00,21170,21170,21145,21150,107
28/07/2010,15:39:00,21150,21150,21135,21145,57
28/07/2010,15:42:00,21140,21145,21105,21125,87
28/07/2010,15:45:00,21130,21145,21085,21095,167
28/07/2010,15:48:00,21095,21125,21095,21125,102
28/07/2010,15:51:00,21120,21125,21085,21090,99
28/07/2010,15:54:00,21095,21095,21065,21080,181
28/07/2010,15:57:00,21080,21115,21080,21110,62
28/07/2010,16:00:00,21105,21115,21025,21110,484
28/07/2010,16:03:00,21115,21115,21095,21105,73
28/07/2010,16:06:00,21110,21115,21070,21075,107
28/07/2010,16:09:00,21075,21075,21035,21065,180
28/07/2010,16:12:00,21065,21070,21040,21065,146
28/07/2010,16:15:00,21060,21085,21055,21080,83
28/07/2010,16:18:00,21080,21100,21065,21070,157
28/07/2010,16:21:00,21070,21075,21050,21060,86
28/07/2010,16:24:00,21065,21080,21060,21080,79
28/07/2010,16:27:00,21080,21095,21075,21095,68
28/07/2010,16:30:00,21100,21100,21065,21065,175
28/07/2010,16:33:00,21065,21070,21040,21050,92
28/07/2010,16:36:00,21065,21105,21060,21095,87
28/07/2010,16:39:00,21085,21090,21075,21085,53
28/07/2010,16:42:00,21085,21145,21085,21145,157
28/07/2010,16:45:00,21145,21145,21110,21110,77
28/07/2010,16:48:00,21110,21120,21090,21090,61
28/07/2010,16:51:00,21090,21100,21080,21085,68
28/07/2010,16:54:00,21085,21110,21085,21110,55
28/07/2010,16:57:00,21110,21110,21090,21090,86
28/07/2010,17:00:00,21090,21095,21080,21095,56
28/07/2010,17:03:00,21095,21095,21070,21070,53
28/07/2010,17:06:00,21080,21085,21075,21080,48
28/07/2010,17:09:00,21080,21080,21065,21070,49
28/07/2010,17:12:00,21070,21105,21070,21105,140
28/07/2010,17:15:00,21100,21110,21080,21085,82
28/07/2010,17:18:00,21080,21085,21065,21075,157
28/07/2010,17:21:00,21075,21100,21075,21100,108
28/07/2010,17:24:00,21100,21140,21100,21130,269
28/07/2010,17:27:00,21125,21130,21085,21100,346
28/07/2010,17:30:00,21105,21105,21090,21100,88
28/07/2010,17:33:00,21095,21120,21095,21120,70
28/07/2010,17:36:00,21120,21150,21120,21150,47
28/07/2010,17:39:00,21150,21160,21145,21160,21