DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/07/2010,12:25:00,20275,20280,20275,20280,43
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
26/07/2010,09:00:00,20760,20795,20410,20740,515
26/07/2010,09:05:00,20740,20755,20700,20725,343
26/07/2010,09:10:00,20725,20735,20695,20700,287
26/07/2010,09:15:00,20700,20735,20700,20705,221
26/07/2010,09:20:00,20700,20715,20650,20665,375
26/07/2010,09:25:00,20660,20675,20625,20665,205
26/07/2010,09:30:00,20670,20685,20620,20640,336
26/07/2010,09:35:00,20635,20650,20605,20640,242
26/07/2010,09:40:00,20640,20680,20630,20675,283
26/07/2010,09:45:00,20675,20700,20655,20695,187
26/07/2010,09:50:00,20700,20710,20660,20665,118
26/07/2010,09:55:00,20670,20695,20645,20680,186
26/07/2010,10:00:00,20680,20705,20675,20685,114
26/07/2010,10:05:00,20680,20685,20660,20670,124
26/07/2010,10:10:00,20665,20670,20585,20595,342
26/07/2010,10:15:00,20595,20615,20575,20590,253
26/07/2010,10:20:00,20580,20605,20560,20560,174
26/07/2010,10:25:00,20560,20560,20530,20545,185
26/07/2010,10:30:00,20545,20550,20510,20515,255
26/07/2010,10:35:00,20515,20590,20495,20585,299
26/07/2010,10:40:00,20590,20605,20575,20580,114
26/07/2010,10:45:00,20580,20595,20580,20580,61
26/07/2010,10:50:00,20585,20620,20585,20595,105
26/07/2010,10:55:00,20595,20605,20585,20595,109
26/07/2010,11:00:00,20590,20600,20565,20590,99
26/07/2010,11:05:00,20580,20620,20580,20610,116
26/07/2010,11:10:00,20610,20620,20585,20585,97
26/07/2010,11:15:00,20585,20610,20575,20605,79
26/07/2010,11:20:00,20600,20600,20580,20595,70
26/07/2010,11:25:00,20600,20600,20575,20590,62
26/07/2010,11:30:00,20590,20590,20515,20565,264
26/07/2010,11:35:00,20565,20565,20535,20555,71
26/07/2010,11:40:00,20555,20580,20555,20560,80
26/07/2010,11:45:00,20555,20555,20510,20520,151
26/07/2010,11:50:00,20525,20545,20525,20535,74
26/07/2010,11:55:00,20530,20535,20515,20525,100
26/07/2010,12:00:00,20530,20555,20525,20555,113
26/07/2010,12:05:00,20550,20555,20540,20540,55
26/07/2010,12:10:00,20530,20540,20505,20510,104
26/07/2010,12:15:00,20510,20550,20505,20550,86
26/07/2010,12:20:00,20550,20555,20535,20555,48
26/07/2010,12:25:00,20560,20575,20555,20565,56
26/07/2010,12:30:00,20570,20575,20560,20560,51
26/07/2010,12:35:00,20560,20575,20555,20565,44
26/07/2010,12:40:00,20560,20590,20550,20575,74
26/07/2010,12:45:00,20570,20580,20555,20575,41
26/07/2010,12:50:00,20575,20595,20570,20590,64
26/07/2010,12:55:00,20595,20610,20590,20595,48
26/07/2010,13:00:00,20600,20605,20585,20595,50
26/07/2010,13:05:00,20600,20600,20575,20575,42
26/07/2010,13:10:00,20570,20605,20570,20600,65
26/07/2010,13:15:00,20595,20595,20570,20570,54
26/07/2010,13:20:00,20575,20585,20565,20575,55
26/07/2010,13:25:00,20575,20580,20565,20570,43
26/07/2010,13:30:00,20575,20580,20555,20565,51
26/07/2010,13:35:00,20560,20575,20555,20570,67
26/07/2010,13:40:00,20570,20600,20570,20590,63
26/07/2010,13:45:00,20590,20595,20575,20590,30
26/07/2010,13:50:00,20590,20595,20575,20585,28
26/07/2010,13:55:00,20580,20590,20580,20585,15
26/07/2010,14:00:00,20585,20590,20555,20560,71
26/07/2010,14:05:00,20555,20555,20530,20545,85
26/07/2010,14:10:00,20540,20565,20540,20545,43
26/07/2010,14:15:00,20540,20545,20525,20545,66
26/07/2010,14:20:00,20550,20550,20525,20545,61
26/07/2010,14:25:00,20550,20555,20540,20545,41
26/07/2010,14:30:00,20550,20575,20545,20565,48
26/07/2010,14:35:00,20565,20575,20560,20560,18
26/07/2010,14:40:00,20565,20565,20550,20565,37
26/07/2010,14:45:00,20565,20570,20555,20560,34
26/07/2010,14:50:00,20560,20595,20560,20590,52
26/07/2010,14:55:00,20590,20595,20585,20590,41
26/07/2010,15:00:00,20590,20650,20590,20635,208
26/07/2010,15:05:00,20630,20695,20630,20675,316
26/07/2010,15:10:00,20675,20690,20660,20660,145
26/07/2010,15:15:00,20660,20680,20655,20675,138
26/07/2010,15:20:00,20675,20680,20670,20680,72
26/07/2010,15:25:00,20680,20685,20670,20670,78
26/07/2010,15:30:00,20675,20745,20645,20660,611
26/07/2010,15:35:00,20660,20685,20635,20660,209
26/07/2010,15:40:00,20650,20675,20615,20665,201
26/07/2010,15:45:00,20670,20685,20645,20660,125
26/07/2010,15:50:00,20665,20680,20635,20680,157
26/07/2010,15:55:00,20680,20710,20670,20700,129
26/07/2010,16:00:00,20705,20780,20695,20750,465
26/07/2010,16:05:00,20750,20810,20750,20810,391
26/07/2010,16:10:00,20810,20850,20810,20835,476
26/07/2010,16:15:00,20835,20845,20795,20795,201
26/07/2010,16:20:00,20795,20800,20760,20800,239
26/07/2010,16:25:00,20795,20800,20770,20785,495
26/07/2010,16:30:00,20785,20800,20720,20760,290
26/07/2010,16:35:00,20765,20800,20765,20800,197
26/07/2010,16:40:00,20800,20800,20775,20785,121
26/07/2010,16:45:00,20785,20810,20770,20810,170
26/07/2010,16:50:00,20810,20810,20775,20800,97
26/07/2010,16:55:00,20800,20810,20795,20805,134
26/07/2010,17:00:00,20815,20825,20805,20810,99
26/07/2010,17:05:00,20815,20825,20800,20815,95
26/07/2010,17:10:00,20815,20825,20805,20815,117
26/07/2010,17:15:00,20810,20845,20810,20830,221
26/07/2010,17:20:00,20830,20840,20820,20825,292
26/07/2010,17:25:00,20820,20845,20795,20825,524
26/07/2010,17:30:00,20825,20850,20800,20845,254
26/07/2010,17:35:00,20840,20850,20815,20845,125
27/07/2010,09:00:00,20920,20945,20880,20935,370
27/07/2010,09:05:00,20930,20970,20930,20955,345
27/07/2010,09:10:00,20960,20995,20960,20990,353
27/07/2010,09:15:00,20995,20995,20955,20960,340
27/07/2010,09:20:00,20960,20975,20950,20960,204
27/07/2010,09:25:00,20955,21040,20955,21020,405
27/07/2010,09:30:00,21020,21050,21015,21030,302
27/07/2010,09:35:00,21030,21050,21010,21050,171
27/07/2010,09:40:00,21050,21060,21035,21050,158
27/07/2010,09:45:00,21050,21060,21020,21030,189
27/07/2010,09:50:00,21035,21045,21015,21030,120
27/07/2010,09:55:00,21030,21030,21005,21020,149
27/07/2010,10:00:00,21015,21110,21005,21105,375
27/07/2010,10:05:00,21110,21150,21100,21145,341
27/07/2010,10:10:00,21150,21160,21115,21125,241
27/07/2010,10:15:00,21115,21115,21080,21090,200
27/07/2010,10:20:00,21090,21120,21085,21105,149
27/07/2010,10:25:00,21110,21110,21090,21100,84
27/07/2010,10:30:00,21100,21110,21095,21100,81
27/07/2010,10:35:00,21100,21120,21100,21115,110
27/07/2010,10:40:00,21115,21130,21095,21125,102
27/07/2010,10:45:00,21130,21130,21110,21115,109
27/07/2010,10:50:00,21120,21120,21110,21110,50
27/07/2010,10:55:00,21115,21120,21085,21085,101
27/07/2010,11:00:00,21085,21100,21070,21070,121
27/07/2010,11:05:00,21075,21085,21070,21085,98
27/07/2010,11:10:00,21085,21085,21060,21065,134
27/07/2010,11:15:00,21065,21075,21060,21075,52
27/07/2010,11:20:00,21070,21100,21065,21090,56
27/07/2010,11:25:00,21090,21100,21085,21095,96
27/07/2010,11:30:00,21100,21220,21095,21195,542
27/07/2010,11:35:00,21195,21215,21180,21180,435
27/07/2010,11:40:00,21180,21200,21170,21170,175
27/07/2010,11:45:00,21175,21190,21160,21180,144
27/07/2010,11:50:00,21180,21220,21170,21210,129
27/07/2010,11:55:00,21205,21220,21190,21200,188
27/07/2010,12:00:00,21205,21215,21195,21205,130
27/07/2010,12:05:00,21205,21215,21200,21210,151
27/07/2010,12:10:00,21210,21245,21205,21225,239
27/07/2010,12:15:00,21225,21225,21185,21195,149
27/07/2010,12:20:00,21195,21200,21185,21190,92
27/07/2010,12:25:00,21190,21200,21175,21175,66
27/07/2010,12:30:00,21180,21180,21165,21170,123
27/07/2010,12:35:00,21175,21180,21160,21170,138
27/07/2010,12:40:00,21175,21180,21165,21180,83
27/07/2010,12:45:00,21180,21180,21160,21175,134
27/07/2010,12:50:00,21175,21185,21170,21170,108
27/07/2010,12:55:00,21170,21175,21165,21175,60
27/07/2010,13:00:00,21175,21195,21170,21190,97
27/07/2010,13:05:00,21190,21200,21185,21195,77
27/07/2010,13:10:00,21195,21210,21195,21200,180
27/07/2010,13:15:00,21200,21210,21195,21205,47
27/07/2010,13:20:00,21205,21210,21190,21195,56
27/07/2010,13:25:00,21195,21205,21195,21200,43
27/07/2010,13:30:00,21200,21210,21195,21200,59
27/07/2010,13:35:00,21205,21205,21185,21195,44
27/07/2010,13:40:00,21190,21200,21185,21200,41
27/07/2010,13:45:00,21200,21225,21190,21225,84
27/07/2010,13:50:00,21220,21235,21210,21225,64
27/07/2010,13:55:00,21235,21285,21225,21255,342
27/07/2010,14:00:00,21260,21270,21260,21265,82
27/07/2010,14:05:00,21265,21280,21265,21275,160
27/07/2010,14:10:00,21270,21285,21270,21275,116
27/07/2010,14:15:00,21275,21285,21270,21270,117
27/07/2010,14:20:00,21270,21270,21260,21265,236
27/07/2010,14:25:00,21265,21265,21235,21250,203
27/07/2010,14:30:00,21245,21275,21240,21270,83
27/07/2010,14:35:00,21270,21285,21270,21280,118
27/07/2010,14:40:00,21275,21280,21255,21265,85
27/07/2010,14:45:00,21265,21265,21255,21260,25
27/07/2010,14:50:00,21260,21260,21250,21260,40
27/07/2010,14:55:00,21255,21260,21245,21245,60
27/07/2010,15:00:00,21245,21275,21245,21270,95
27/07/2010,15:05:00,21270,21300,21260,21295,125
27/07/2010,15:10:00,21295,21315,21295,21305,251
27/07/2010,15:15:00,21310,21320,21280,21290,170
27/07/2010,15:20:00,21290,21295,21275,21295,99
27/07/2010,15:25:00,21290,21295,21280,21285,62
27/07/2010,15:30:00,21285,21285,21260,21265,169
27/07/2010,15:35:00,21265,21295,21260,21295,136
27/07/2010,15:40:00,21290,21290,21255,21265,188
27/07/2010,15:45:00,21265,21265,21245,21250,110
27/07/2010,15:50:00,21250,21265,21245,21260,186
27/07/2010,15:55:00,21255,21255,21220,21220,230
27/07/2010,16:00:00,21215,21295,21200,21225,426
27/07/2010,16:05:00,21230,21230,21145,21145,413
27/07/2010,16:10:00,21145,21165,21130,21150,380
27/07/2010,16:15:00,21150,21160,21120,21160,209
27/07/2010,16:20:00,21160,21195,21155,21195,169
27/07/2010,16:25:00,21190,21225,21160,21220,188
27/07/2010,16:30:00,21215,21225,21190,21195,165
27/07/2010,16:35:00,21200,21230,21200,21205,137
27/07/2010,16:40:00,21205,21220,21185,21185,124
27/07/2010,16:45:00,21185,21205,21165,21190,238
27/07/2010,16:50:00,21185,21215,21170,21200,195
27/07/2010,16:55:00,21200,21210,21175,21190,278
27/07/2010,17:00:00,21190,21195,21145,21170,298
27/07/2010,17:05:00,21170,21175,21150,21160,130
27/07/2010,17:10:00,21165,21165,21145,21160,180
27/07/2010,17:15:00,21165,21165,21110,21120,412
27/07/2010,17:20:00,21125,21175,21115,21170,431
27/07/2010,17:25:00,21165,21175,21140,21155,517
27/07/2010,17:30:00,21155,21170,21105,21120,351
27/07/2010,17:35:00,21125,21125,21105,21115,257
28/07/2010,09:00:00,21230,21300,21220,21265,543
28/07/2010,09:05:00,21265,21315,21220,21310,470
28/07/2010,09:10:00,21310,21335,21275,21280,390
28/07/2010,09:15:00,21275,21305,21240,21265,263
28/07/2010,09:20:00,21265,21275,21255,21270,196
28/07/2010,09:25:00,21265,21275,21220,21230,318
28/07/2010,09:30:00,21225,21235,21205,21235,237
28/07/2010,09:35:00,21235,21260,21220,21260,258
28/07/2010,09:40:00,21265,21275,21250,21270,189
28/07/2010,09:45:00,21265,21290,21265,21290,178
28/07/2010,09:50:00,21295,21320,21285,21315,222
28/07/2010,09:55:00,21315,21315,21290,21295,178
28/07/2010,10:00:00,21295,21295,21275,21285,114
28/07/2010,10:05:00,21285,21300,21275,21295,114
28/07/2010,10:10:00,21295,21310,21280,21295,166
28/07/2010,10:15:00,21295,21300,21245,21265,164
28/07/2010,10:20:00,21260,21270,21255,21270,82
28/07/2010,10:25:00,21260,21270,21255,21255,70
28/07/2010,10:30:00,21255,21260,21235,21245,86
28/07/2010,10:35:00,21240,21265,21235,21250,145
28/07/2010,10:40:00,21250,21255,21230,21235,110
28/07/2010,10:45:00,21230,21235,21190,21195,211
28/07/2010,10:50:00,21195,21210,21175,21195,190
28/07/2010,10:55:00,21195,21215,21185,21210,95
28/07/2010,11:00:00,21210,21240,21205,21230,150
28/07/2010,11:05:00,21235,21250,21235,21245,49
28/07/2010,11:10:00,21245,21255,21240,21245,57
28/07/2010,11:15:00,21245,21245,21240,21245,27
28/07/2010,11:20:00,21240,21250,21240,21240,47
28/07/2010,11:25:00,21245,21245,21235,21240,35
28/07/2010,11:30:00,21245,21260,21245,21250,570
28/07/2010,11:35:00,21245,21255,21235,21235,23
28/07/2010,11:40:00,21240,21245,21210,21220,97
28/07/2010,11:45:00,21220,21220,21160,21180,225
28/07/2010,11:50:00,21185,21190,21175,21175,78
28/07/2010,11:55:00,21180,21190,21170,21185,53
28/07/2010,12:00:00,21185,21185,21135,21145,145
28/07/2010,12:05:00,21145,21155,21120,21145,151
28/07/2010,12:10:00,21150,21170,21150,21155,70
28/07/2010,12:15:00,21155,21160,21115,21120,114
28/07/2010,12:20:00,21120,21130,21105,21120,224
28/07/2010,12:25:00,21125,21130,21090,21100,153
28/07/2010,12:30:00,21100,21130,21080,21130,160
28/07/2010,12:35:00,21130,21130,21105,21105,49
28/07/2010,12:40:00,21105,21150,21100,21145,67
28/07/2010,12:45:00,21145,21170,21120,21145,118
28/07/2010,12:50:00,21150,21155,21130,21135,73
28/07/2010,12:55:00,21135,21170,21125,21170,69
28/07/2010,13:00:00,21170,21180,21160,21175,84
28/07/2010,13:05:00,21175,21175,21145,21150,66
28/07/2010,13:10:00,21150,21175,21150,21165,37
28/07/2010,13:15:00,21165,21175,21165,21165,70
28/07/2010,13:20:00,21170,21190,21170,21190,83
28/07/2010,13:25:00,21195,21200,21185,21195,35
28/07/2010,13:30:00,21190,21195,21180,21185,62
28/07/2010,13:35:00,21185,21190,21180,21180,24
28/07/2010,13:40:00,21180,21190,21175,21190,37
28/07/2010,13:45:00,21180,21210,21180,21205,45
28/07/2010,13:50:00,21210,21235,21205,21230,78
28/07/2010,13:55:00,21225,21235,21220,21225,38
28/07/2010,14:00:00,21225,21225,21210,21220,53
28/07/2010,14:05:00,21215,21220,21210,21215,25
28/07/2010,14:10:00,21210,21210,21200,21200,31
28/07/2010,14:15:00,21205,21205,21175,21180,432
28/07/2010,14:20:00,21180,21195,21180,21195,43
28/07/2010,14:25:00,21195,21200,21190,21190,26
28/07/2010,14:30:00,21190,21190,21110,21140,260
28/07/2010,14:35:00,21135,21150,21110,21150,142
28/07/2010,14:40:00,21145,21165,21115,21115,95
28/07/2010,14:45:00,21115,21150,21095,21150,118
28/07/2010,14:50:00,21145,21150,21120,21145,84
28/07/2010,14:55:00,21135,21150,21130,21150,69
28/07/2010,15:00:00,21145,21150,21115,21125,109
28/07/2010,15:05:00,21120,21125,21110,21120,70
28/07/2010,15:10:00,21120,21145,21120,21130,60
28/07/2010,15:15:00,21130,21135,21120,21135,48
28/07/2010,15:20:00,21140,21140,21110,21110,46
28/07/2010,15:25:00,21110,21115,21075,21115,289
28/07/2010,15:30:00,21115,21155,21105,21150,140
28/07/2010,15:35:00,21150,21170,21145,21150,177
28/07/2010,15:40:00,21145,21150,21105,21125,129
28/07/2010,15:45:00,21130,21145,21085,21110,235
28/07/2010,15:50:00,21110,21125,21065,21070,195
28/07/2010,15:55:00,21065,21115,21065,21110,181
28/07/2010,16:00:00,21105,21115,21025,21110,524
28/07/2010,16:05:00,21105,21115,21045,21050,208
28/07/2010,16:10:00,21050,21070,21035,21065,258
28/07/2010,16:15:00,21060,21100,21055,21080,171
28/07/2010,16:20:00,21080,21080,21050,21065,190
28/07/2010,16:25:00,21060,21095,21060,21095,112
28/07/2010,16:30:00,21100,21100,21040,21060,236
28/07/2010,16:35:00,21050,21105,21045,21075,148
28/07/2010,16:40:00,21075,21145,21075,21145,180
28/07/2010,16:45:00,21145,21145,21110,21115,113
28/07/2010,16:50:00,21110,21110,21080,21095,102
28/07/2010,16:55:00,21095,21110,21090,21090,132
28/07/2010,17:00:00,21090,21095,21075,21080,98
28/07/2010,17:05:00,21075,21085,21065,21075,80
28/07/2010,17:10:00,21070,21105,21070,21105,168
28/07/2010,17:15:00,21100,21110,21070,21080,145
28/07/2010,17:20:00,21075,21120,21065,21110,344
28/07/2010,17:25:00,21110,21140,21085,21100,473
28/07/2010,17:30:00,21105,21115,21090,21115,133
28/07/2010,17:35:00,21115,21160,21110,21160,93
29/07/2010,09:00:00,21185,21210,21155,21180,394
29/07/2010,09:05:00,21180,21215,21175,21195,312
29/07/2010,09:10:00,21195,21210,21145,21145,225
29/07/2010,09:15:00,21150,21165,21130,21155,191
29/07/2010,09:20:00,21155,21155,21075,21085,311
29/07/2010,09:25:00,21085,21095,21055,21075,263
29/07/2010,09:30:00,21080,21125,21080,21115,307
29/07/2010,09:35:00,21115,21160,21115,21145,97
29/07/2010,09:40:00,21145,21175,21145,21150,144
29/07/2010,09:45:00,21155,21160,21135,21140,117
29/07/2010,09:50:00,21145,21150,21130,21150,53
29/07/2010,09:55:00,21150,21165,21145,21145,63
29/07/2010,10:00:00,21145,21205,21145,21195,316
29/07/2010,10:05:00,21190,21225,21185,21205,157
29/07/2010,10:10:00,21210,21260,21210,21230,328
29/07/2010,10:15:00,21230,21275,21230,21245,225
29/07/2010,10:20:00,21255,21270,21230,21240,207
29/07/2010,10:25:00,21240,21255,21230,21240,112
29/07/2010,10:30:00,21245,21300,21245,21285,456
29/07/2010,10:35:00,21285,21310,21270,21275,238
29/07/2010,10:40:00,21275,21300,21275,21290,83
29/07/2010,10:45:00,21290,21305,21275,21290,104
29/07/2010,10:50:00,21285,21285,21235,21250,184
29/07/2010,10:55:00,21245,21280,21245,21265,90
29/07/2010,11:00:00,21275,21295,21260,21265,70
29/07/2010,11:05:00,21255,21260,21240,21255,73
29/07/2010,11:10:00,21255,21280,21250,21270,79
29/07/2010,11:15:00,21270,21275,21210,21250,182
29/07/2010,11:20:00,21240,21240,21220,21230,55
29/07/2010,11:25:00,21230,21235,21215,21225,45
29/07/2010,11:30:00,21220,21235,21220,21230,64
29/07/2010,11:35:00,21230,21240,21230,21230,68
29/07/2010,11:40:00,21230,21240,21220,21235,58
29/07/2010,11:45:00,21240,21240,21235,21235,25
29/07/2010,11:50:00,21235,21260,21235,21255,58
29/07/2010,11:55:00,21260,21260,21240,21245,49
29/07/2010,12:00:00,21245,21260,21240,21255,51
29/07/2010,12:05:00,21255,21270,21255,21270,27
29/07/2010,12:10:00,21275,21285,21275,21275,48
29/07/2010,12:15:00,21270,21280,21270,21275,21
29/07/2010,12:20:00,21275,21285,21275,21285,28
29/07/2010,12:25:00,21285,21285,21265,21270,29
29/07/2010,12:30:00,21275,21280,21270,21275,32
29/07/2010,12:35:00,21270,21280,21270,21275,32
29/07/2010,12:40:00,21280,21280,21275,21275,14
29/07/2010,12:45:00,21275,21300,21275,21290,87
29/07/2010,12:50:00,21290,21290,21265,21270,47
29/07/2010,12:55:00,21270,21270,21265,21270,22
29/07/2010,13:00:00,21265,21280,21260,21275,48
29/07/2010,13:05:00,21270,21275,21265,21265,41
29/07/2010,13:10:00,21265,21270,21260,21270,35
29/07/2010,13:15:00,21265,21275,21260,21275,30
29/07/2010,13:20:00,21275,21285,21255,21275,59
29/07/2010,13:25:00,21265,21280,21265,21275,40
29/07/2010,13:30:00,21270,21280,21270,21275,34
29/07/2010,13:35:00,21275,21290,21270,21290,43
29/07/2010,13:40:00,21290,21295,21275,21280,103
29/07/2010,13:45:00,21290,21295,21280,21280,39
29/07/2010,13:50:00,21280,21295,21280,21285,30
29/07/2010,13:55:00,21280,21280,21265,21270,65
29/07/2010,14:00:00,21270,21290,21270,21280,86
29/07/2010,14:05:00,21280,21320,21280,21300,218
29/07/2010,14:10:00,21305,21325,21300,21310,111
29/07/2010,14:15:00,21310,21325,21310,21315,78
29/07/2010,14:20:00,21315,21320,21305,21305,82
29/07/2010,14:25:00,21305,21310,21295,21305,66
29/07/2010,14:30:00,21305,21400,21295,21315,628
29/07/2010,14:35:00,21315,21335,21295,21330,140
29/07/2010,14:40:00,21325,21340,21315,21330,90
29/07/2010,14:45:00,21325,21350,21320,21350,128
29/07/2010,14:50:00,21350,21375,21345,21370,198
29/07/2010,14:55:00,21370,21395,21360,21395,284
29/07/2010,15:00:00,21390,21395,21375,21375,121
29/07/2010,15:05:00,21375,21375,21360,21365,66
29/07/2010,15:10:00,21365,21365,21350,21355,54
29/07/2010,15:15:00,21355,21375,21355,21365,95
29/07/2010,15:20:00,21370,21370,21365,21370,49
29/07/2010,15:25:00,21370,21375,21365,21375,64
29/07/2010,15:30:00,21375,21400,21370,21370,158
29/07/2010,15:35:00,21365,21450,21365,21420,508
29/07/2010,15:40:00,21420,21430,21410,21410,176
29/07/2010,15:45:00,21410,21420,21400,21410,122
29/07/2010,15:50:00,21405,21415,21385,21405,159
29/07/2010,15:55:00,21405,21410,21385,21400,117
29/07/2010,16:00:00,21400,21400,21365,21380,137
29/07/2010,16:05:00,21375,21385,21350,21380,234
29/07/2010,16:10:00,21375,21390,21370,21375,128
29/07/2010,16:15:00,21375,21385,21365,21380,101
29/07/2010,16:20:00,21375,21375,21335,21350,230
29/07/2010,16:25:00,21350,21350,21305,21310,260
29/07/2010,16:30:00,21310,21310,21255,21290,549
29/07/2010,16:35:00,21285,21305,21265,21265,194
29/07/2010,16:40:00,21265,21280,21200,21235,523
29/07/2010,16:45:00,21235,21260,21225,21260,191
29/07/2010,16:50:00,21260,21280,21255,21265,163
29/07/2010,16:55:00,21265,21290,21260,21275,143
29/07/2010,17:00:00,21270,21270,21245,21260,143
29/07/2010,17:05:00,21260,21260,21200,21215,229
29/07/2010,17:10:00,21215,21230,21195,21220,243
29/07/2010,17:15:00,21220,21220,21150,21155,372
29/07/2010,17:20:00,21160,21175,21140,21170,315
29/07/2010,17:25:00,21165,21175,21095,21110,527
29/07/2010,17:30:00,21100,21120,21075,21120,298
29/07/2010,17:35:00,21120,21120,21075,21090,160
30/07/2010,09:00:00,21080,21080,20935,21060,775
30/07/2010,09:05:00,21065,21145,21055,21120,496
30/07/2010,09:10:00,21115,21155,21090,21105,360
30/07/2010,09:15:00,21110,21110,21090,21095,141
30/07/2010,09:20:00,21095,21125,21065,21070,197
30/07/2010,09:25:00,21065,21075,21045,21045,199
30/07/2010,09:30:00,21045,21045,21000,21015,510
30/07/2010,09:35:00,21015,21040,21005,21040,266
30/07/2010,09:40:00,21045,21045,20960,20980,532
30/07/2010,09:45:00,20985,21005,20955,21000,201
30/07/2010,09:50:00,21000,21040,20990,21040,136
30/07/2010,09:55:00,21035,21105,21035,21085,274
30/07/2010,10:00:00,21080,21100,21045,21060,199
30/07/2010,10:05:00,21065,21065,21025,21040,105
30/07/2010,10:10:00,21035,21035,20975,20985,270
30/07/2010,10:15:00,20990,21005,20985,20995,111
30/07/2010,10:20:00,21000,21025,20995,21015,122
30/07/2010,10:25:00,21025,21025,20990,20995,102
30/07/2010,10:30:00,20995,20995,20970,20990,137
30/07/2010,10:35:00,20990,20995,20880,20910,689
30/07/2010,10:40:00,20910,20945,20905,20945,205
30/07/2010,10:45:00,20950,20985,20935,20960,198
30/07/2010,10:50:00,20965,20990,20955,20980,81
30/07/2010,10:55:00,20975,20975,20935,20935,160
30/07/2010,11:00:00,20935,20965,20925,20950,149
30/07/2010,11:05:00,20955,20970,20925,20945,162
30/07/2010,11:10:00,20940,20945,20935,20940,54
30/07/2010,11:15:00,20945,20945,20915,20925,105
30/07/2010,11:20:00,20930,20935,20910,20920,109
30/07/2010,11:25:00,20920,20955,20915,20940,110
30/07/2010,11:30:00,20940,20975,20940,20975,128
30/07/2010,11:35:00,20975,20980,20965,20965,63
30/07/2010,11:40:00,20965,20970,20960,20965,31
30/07/2010,11:45:00,20970,20980,20950,20950,65
30/07/2010,11:50:00,20955,20960,20945,20950,45
30/07/2010,11:55:00,20945,20955,20915,20925,131
30/07/2010,12:00:00,20930,20945,20920,20945,151
30/07/2010,12:05:00,20940,20960,20940,20955,84
30/07/2010,12:10:00,20955,20980,20955,20965,169
30/07/2010,12:15:00,20970,21005,20970,21000,96
30/07/2010,12:20:00,21000,21010,20970,20990,103
30/07/2010,12:25:00,20995,20995,20965,20995,103
30/07/2010,12:30:00,20995,21010,20995,21005,85
30/07/2010,12:35:00,21000,21005,20985,20990,48
30/07/2010,12:40:00,20985,21005,20985,20990,96
30/07/2010,12:45:00,20990,21010,20990,21010,53
30/07/2010,12:50:00,21015,21060,21015,21035,219
30/07/2010,12:55:00,21035,21040,21015,21035,86
30/07/2010,13:00:00,21035,21040,20970,20980,179
30/07/2010,13:05:00,20980,20985,20965,20970,91
30/07/2010,13:10:00,20965,20980,20960,20970,64
30/07/2010,13:15:00,20975,20985,20960,20975,99
30/07/2010,13:20:00,20975,20985,20970,20980,49
30/07/2010,13:25:00,20980,20985,20965,20980,35
30/07/2010,13:30:00,20985,21035,20980,21015,149
30/07/2010,13:35:00,21010,21010,20985,20985,45
30/07/2010,13:40:00,20990,20990,20965,20970,30
30/07/2010,13:45:00,20975,20990,20975,20990,56
30/07/2010,13:50:00,20980,20990,20980,20990,23
30/07/2010,13:55:00,20990,21005,20990,21005,35
30/07/2010,14:00:00,21005,21010,20980,20980,58
30/07/2010,14:05:00,20980,20985,20975,20980,27
30/07/2010,14:10:00,20980,20990,20975,20980,46
30/07/2010,14:15:00,20980,21010,20980,21010,86
30/07/2010,14:20:00,21005,21005,20985,21000,67
30/07/2010,14:25:00,21000,21000,20975,20980,42
30/07/2010,14:30:00,20975,21015,20890,20980,673
30/07/2010,14:35:00,20980,20990,20935,20935,253
30/07/2010,14:40:00,20935,20935,20825,20865,580
30/07/2010,14:45:00,20860,20890,20855,20885,171
30/07/2010,14:50:00,20880,20885,20775,20805,433
30/07/2010,14:55:00,20800,20865,20795,20840,310
30/07/2010,15:00:00,20840,20865,20820,20850,248
30/07/2010,15:05:00,20855,20905,20855,20865,176
30/07/2010,15:10:00,20860,20875,20860,20865,60
30/07/2010,15:15:00,20860,20865,20830,20835,113
30/07/2010,15:20:00,20840,20845,20820,20835,148
30/07/2010,15:25:00,20845,20860,20825,20850,100
30/07/2010,15:30:00,20850,20900,20845,20880,249
30/07/2010,15:35:00,20880,20880,20800,20810,280
30/07/2010,15:40:00,20810,20935,20810,20920,667
30/07/2010,15:45:00,20925,21005,20905,20920,736
30/07/2010,15:50:00,20915,20930,20890,20920,258
30/07/2010,15:55:00,20920,21005,20915,20990,508
30/07/2010,16:00:00,20990,21080,20975,21080,661
30/07/2010,16:05:00,21085,21130,21080,21080,433
30/07/2010,16:10:00,21080,21105,21070,21095,280
30/07/2010,16:15:00,21095,21105,21040,21045,208
30/07/2010,16:20:00,21045,21065,21030,21030,178
30/07/2010,16:25:00,21035,21060,21020,21060,189
30/07/2010,16:30:00,21055,21130,21050,21100,420
30/07/2010,16:35:00,21105,21140,21100,21125,258
30/07/2010,16:40:00,21125,21190,21125,21180,514
30/07/2010,16:45:00,21180,21240,21180,21205,540
30/07/2010,16:50:00,21205,21205,21115,21115,181
30/07/2010,16:55:00,21120,21150,21115,21140,131
30/07/2010,17:00:00,21140,21185,21125,21180,225
30/07/2010,17:05:00,21180,21190,21165,21185,122
30/07/2010,17:10:00,21180,21185,21135,21145,136
30/07/2010,17:15:00,21145,21150,21125,21130,80
30/07/2010,17:20:00,21120,21125,21090,21095,251
30/07/2010,17:25:00,21095,21095,20990,21015,792
30/07/2010,17:30:00,21005,21050,20985,21005,517
30/07/2010,17:35:00,21010,21020,20950,20965,273