DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/07/2010,16:00:00,20250,20260,20215,20230,143
19/07/2010,16:10:00,20225,20235,20165,20175,630
19/07/2010,16:20:00,20175,20185,20035,20050,1005
19/07/2010,16:30:00,20045,20135,20040,20050,582
19/07/2010,16:40:00,20055,20125,20025,20075,659
19/07/2010,16:50:00,20080,20125,20040,20100,553
19/07/2010,17:00:00,20105,20175,20080,20145,498
19/07/2010,17:10:00,20150,20165,20105,20145,400
19/07/2010,17:20:00,20145,20170,20130,20150,472
19/07/2010,17:30:00,20140,20150,20120,20135,239
20/07/2010,09:00:00,20215,20355,20215,20310,961
20/07/2010,09:10:00,20305,20315,20225,20260,417
20/07/2010,09:20:00,20260,20300,20235,20245,267
20/07/2010,09:30:00,20240,20245,20160,20205,434
20/07/2010,09:40:00,20210,20230,20190,20215,127
20/07/2010,09:50:00,20215,20220,20065,20090,659
20/07/2010,10:00:00,20090,20125,20045,20080,674
20/07/2010,10:10:00,20070,20100,20050,20090,260
20/07/2010,10:20:00,20090,20130,20075,20095,297
20/07/2010,10:30:00,20095,20130,20080,20100,232
20/07/2010,10:40:00,20095,20105,20065,20085,181
20/07/2010,10:50:00,20075,20090,20050,20065,272
20/07/2010,11:00:00,20070,20080,20005,20035,408
20/07/2010,11:10:00,20025,20065,20005,20060,284
20/07/2010,11:20:00,20055,20065,19995,20010,237
20/07/2010,11:30:00,20015,20025,19960,20000,351
20/07/2010,11:40:00,19995,20015,19850,19865,1043
20/07/2010,11:50:00,19855,19875,19815,19870,960
20/07/2010,12:00:00,19865,19875,19805,19825,718
20/07/2010,12:10:00,19820,19820,19725,19790,863
20/07/2010,12:20:00,19795,19825,19755,19775,296
20/07/2010,12:30:00,19775,19855,19750,19850,260
20/07/2010,12:40:00,19850,19865,19830,19845,141
20/07/2010,12:50:00,19845,19865,19845,19860,108
20/07/2010,13:00:00,19850,19870,19835,19850,129
20/07/2010,13:10:00,19850,19860,19845,19845,39
20/07/2010,13:20:00,19845,19855,19810,19855,109
20/07/2010,13:30:00,19850,19865,19820,19830,124
20/07/2010,13:40:00,19840,19845,19775,19795,148
20/07/2010,13:50:00,19795,19855,19795,19850,157
20/07/2010,14:00:00,19835,19870,19745,19765,1050
20/07/2010,14:10:00,19765,19785,19650,19690,861
20/07/2010,14:20:00,19690,19725,19685,19720,286
20/07/2010,14:30:00,19700,19820,19665,19790,530
20/07/2010,14:40:00,19790,19850,19775,19810,331
20/07/2010,14:50:00,19805,19845,19795,19815,168
20/07/2010,15:00:00,19810,19810,19765,19775,128
20/07/2010,15:10:00,19775,19795,19765,19795,106
20/07/2010,15:20:00,19800,19830,19770,19770,183
20/07/2010,15:30:00,19765,19830,19745,19785,408
20/07/2010,15:40:00,19785,19880,19770,19850,436
20/07/2010,15:50:00,19845,19940,19835,19880,574
20/07/2010,16:00:00,19880,19915,19815,19845,471
20/07/2010,16:10:00,19845,19910,19810,19905,400
20/07/2010,16:20:00,19905,19955,19890,19900,444
20/07/2010,16:30:00,19890,19950,19865,19925,345
20/07/2010,16:40:00,19925,19965,19905,19955,399
20/07/2010,16:50:00,19955,19970,19890,19915,457
20/07/2010,17:00:00,19920,19965,19915,19950,388
20/07/2010,17:10:00,19955,20005,19935,19995,489
20/07/2010,17:20:00,20000,20015,19980,20000,480
20/07/2010,17:30:00,20000,20035,19995,20005,351
21/07/2010,09:00:00,20180,20285,20180,20230,1099
21/07/2010,09:10:00,20230,20330,20230,20315,770
21/07/2010,09:20:00,20320,20320,20285,20310,436
21/07/2010,09:30:00,20315,20360,20290,20290,741
21/07/2010,09:40:00,20290,20310,20280,20300,268
21/07/2010,09:50:00,20295,20320,20270,20280,205
21/07/2010,10:00:00,20280,20310,20260,20295,460
21/07/2010,10:10:00,20295,20310,20255,20255,234
21/07/2010,10:20:00,20250,20295,20230,20285,305
21/07/2010,10:30:00,20280,20305,20275,20295,135
21/07/2010,10:40:00,20295,20330,20295,20320,205
21/07/2010,10:50:00,20325,20325,20305,20305,154
21/07/2010,11:00:00,20310,20325,20305,20315,124
21/07/2010,11:10:00,20310,20325,20300,20320,274
21/07/2010,11:20:00,20325,20335,20290,20305,258
21/07/2010,11:30:00,20305,20340,20285,20325,207
21/07/2010,11:40:00,20330,20335,20305,20315,128
21/07/2010,11:50:00,20320,20330,20290,20315,136
21/07/2010,12:00:00,20315,20325,20295,20295,104
21/07/2010,12:10:00,20300,20305,20290,20300,64
21/07/2010,12:20:00,20295,20295,20240,20250,145
21/07/2010,12:30:00,20250,20295,20245,20285,167
21/07/2010,12:40:00,20280,20280,20250,20270,104
21/07/2010,12:50:00,20270,20290,20260,20280,77
21/07/2010,13:00:00,20290,20305,20265,20285,154
21/07/2010,13:10:00,20275,20275,20245,20245,105
21/07/2010,13:20:00,20250,20265,20235,20260,130
21/07/2010,13:30:00,20255,20295,20250,20270,130
21/07/2010,13:40:00,20265,20275,20250,20250,65
21/07/2010,13:50:00,20250,20285,20245,20285,65
21/07/2010,14:00:00,20275,20345,20275,20325,312
21/07/2010,14:10:00,20320,20340,20290,20320,172
21/07/2010,14:20:00,20320,20330,20305,20315,103
21/07/2010,14:30:00,20315,20390,20310,20375,421
21/07/2010,14:40:00,20380,20385,20340,20345,206
21/07/2010,14:50:00,20350,20355,20335,20345,84
21/07/2010,15:00:00,20350,20350,20310,20330,172
21/07/2010,15:10:00,20335,20335,20315,20320,97
21/07/2010,15:20:00,20320,20340,20320,20330,98
21/07/2010,15:30:00,20325,20335,20260,20275,415
21/07/2010,15:40:00,20275,20275,20140,20180,1120
21/07/2010,15:50:00,20180,20200,20075,20125,1122
21/07/2010,16:00:00,20120,20150,20090,20150,711
21/07/2010,16:10:00,20155,20290,20150,20265,772
21/07/2010,16:20:00,20270,20295,20245,20270,464
21/07/2010,16:30:00,20270,20270,20175,20175,594
21/07/2010,16:40:00,20175,20200,20145,20190,409
21/07/2010,16:50:00,20190,20220,20175,20185,300
21/07/2010,17:00:00,20190,20205,20120,20125,386
21/07/2010,17:10:00,20125,20135,20100,20135,397
21/07/2010,17:20:00,20130,20165,20115,20155,396
21/07/2010,17:30:00,20150,20210,20090,20200,394
22/07/2010,09:00:00,20080,20080,20005,20025,692
22/07/2010,09:10:00,20025,20100,20025,20090,403
22/07/2010,09:20:00,20090,20110,20055,20110,305
22/07/2010,09:30:00,20115,20165,20115,20140,439
22/07/2010,09:40:00,20140,20145,20085,20105,265
22/07/2010,09:50:00,20105,20135,20100,20130,179
22/07/2010,10:00:00,20125,20140,20045,20070,568
22/07/2010,10:10:00,20065,20120,20055,20110,260
22/07/2010,10:20:00,20110,20155,20095,20145,365
22/07/2010,10:30:00,20145,20285,20145,20265,1225
22/07/2010,10:40:00,20270,20485,20270,20435,1557
22/07/2010,10:50:00,20430,20485,20425,20455,844
22/07/2010,11:00:00,20455,20505,20445,20465,738
22/07/2010,11:10:00,20460,20505,20435,20435,352
22/07/2010,11:20:00,20440,20505,20425,20505,393
22/07/2010,11:30:00,20500,20660,20495,20560,999
22/07/2010,11:40:00,20555,20555,20505,20545,282
22/07/2010,11:50:00,20540,20575,20530,20575,290
22/07/2010,12:00:00,20575,20575,20515,20535,324
22/07/2010,12:10:00,20535,20540,20500,20505,207
22/07/2010,12:20:00,20505,20545,20505,20515,117
22/07/2010,12:30:00,20515,20540,20515,20535,204
22/07/2010,12:40:00,20540,20545,20510,20525,179
22/07/2010,12:50:00,20525,20540,20515,20520,94
22/07/2010,13:00:00,20520,20550,20510,20540,180
22/07/2010,13:10:00,20540,20540,20500,20520,87
22/07/2010,13:20:00,20525,20535,20510,20530,105
22/07/2010,13:30:00,20530,20585,20525,20555,661
22/07/2010,13:40:00,20560,20570,20535,20560,148
22/07/2010,13:50:00,20560,20565,20545,20565,105
22/07/2010,14:00:00,20555,20560,20540,20555,115
22/07/2010,14:10:00,20555,20565,20545,20565,104
22/07/2010,14:20:00,20560,20575,20540,20545,104
22/07/2010,14:30:00,20540,20580,20505,20530,386
22/07/2010,14:40:00,20530,20535,20515,20525,71
22/07/2010,14:50:00,20525,20555,20520,20550,142
22/07/2010,15:00:00,20550,20550,20530,20540,99
22/07/2010,15:10:00,20540,20560,20540,20560,96
22/07/2010,15:20:00,20560,20560,20525,20530,98
22/07/2010,15:30:00,20535,20580,20535,20550,431
22/07/2010,15:40:00,20560,20615,20560,20595,402
22/07/2010,15:50:00,20595,20640,20585,20605,337
22/07/2010,16:00:00,20620,20680,20615,20665,703
22/07/2010,16:10:00,20670,20710,20665,20665,643
22/07/2010,16:20:00,20665,20695,20655,20685,345
22/07/2010,16:30:00,20690,20730,20680,20695,419
22/07/2010,16:40:00,20690,20730,20690,20705,535
22/07/2010,16:50:00,20705,20730,20685,20690,326
22/07/2010,17:00:00,20690,20690,20645,20655,343
22/07/2010,17:10:00,20650,20680,20630,20670,713
22/07/2010,17:20:00,20670,20720,20670,20700,911
22/07/2010,17:30:00,20685,20695,20595,20605,807
23/07/2010,09:00:00,20615,20670,20565,20595,718
23/07/2010,09:10:00,20595,20605,20560,20585,346
23/07/2010,09:20:00,20575,20720,20575,20700,740
23/07/2010,09:30:00,20695,20765,20655,20745,870
23/07/2010,09:40:00,20750,20760,20605,20615,522
23/07/2010,09:50:00,20615,20675,20610,20640,256
23/07/2010,10:00:00,20645,20725,20645,20700,480
23/07/2010,10:10:00,20710,20745,20685,20720,548
23/07/2010,10:20:00,20720,20735,20705,20715,267
23/07/2010,10:30:00,20720,20745,20655,20655,373
23/07/2010,10:40:00,20660,20695,20655,20680,249
23/07/2010,10:50:00,20680,20690,20665,20680,135
23/07/2010,11:00:00,20680,20680,20595,20625,283
23/07/2010,11:10:00,20625,20645,20620,20630,122
23/07/2010,11:20:00,20625,20640,20605,20615,150
23/07/2010,11:30:00,20620,20645,20615,20640,84
23/07/2010,11:40:00,20645,20645,20620,20620,122
23/07/2010,11:50:00,20615,20675,20615,20675,245
23/07/2010,12:00:00,20680,20680,20635,20645,120
23/07/2010,12:10:00,20650,20655,20630,20630,68
23/07/2010,12:20:00,20630,20645,20610,20610,185
23/07/2010,12:30:00,20610,20645,20610,20625,147
23/07/2010,12:40:00,20625,20670,20625,20665,113
23/07/2010,12:50:00,20665,20670,20645,20665,106
23/07/2010,13:00:00,20665,20685,20660,20660,115
23/07/2010,13:10:00,20665,20685,20640,20675,114
23/07/2010,13:20:00,20675,20685,20660,20685,82
23/07/2010,13:30:00,20690,20690,20665,20665,70
23/07/2010,13:40:00,20660,20670,20650,20660,51
23/07/2010,13:50:00,20660,20660,20640,20650,67
23/07/2010,14:00:00,20650,20660,20640,20650,60
23/07/2010,14:10:00,20650,20685,20645,20680,92
23/07/2010,14:20:00,20675,20710,20670,20710,641
23/07/2010,14:30:00,20715,20725,20695,20695,169
23/07/2010,14:40:00,20695,20700,20675,20685,141
23/07/2010,14:50:00,20685,20690,20655,20660,91
23/07/2010,15:00:00,20655,20685,20655,20680,92
23/07/2010,15:10:00,20680,20680,20530,20580,900
23/07/2010,15:20:00,20570,20590,20545,20565,356
23/07/2010,15:30:00,20565,20575,20455,20545,970
23/07/2010,15:40:00,20550,20650,20540,20580,803
23/07/2010,15:50:00,20590,20595,20485,20505,541
23/07/2010,16:00:00,20500,20550,20475,20545,451
23/07/2010,16:10:00,20550,20595,20520,20590,384
23/07/2010,16:20:00,20595,20610,20555,20600,247
23/07/2010,16:30:00,20605,20650,20600,20615,401
23/07/2010,16:40:00,20615,20645,20610,20620,341
23/07/2010,16:50:00,20620,20620,20575,20585,243
23/07/2010,17:00:00,20585,20645,20585,20615,350
23/07/2010,17:10:00,20620,20640,20610,20620,183
23/07/2010,17:20:00,20620,20630,20580,20605,526
23/07/2010,17:30:00,20605,20630,20560,20560,309
26/07/2010,09:00:00,20760,20795,20410,20725,858
26/07/2010,09:10:00,20725,20735,20695,20705,508
26/07/2010,09:20:00,20700,20715,20625,20665,580
26/07/2010,09:30:00,20670,20685,20605,20640,578
26/07/2010,09:40:00,20640,20700,20630,20695,470
26/07/2010,09:50:00,20700,20710,20645,20680,304
26/07/2010,10:00:00,20680,20705,20660,20670,238
26/07/2010,10:10:00,20665,20670,20575,20590,595
26/07/2010,10:20:00,20580,20605,20530,20545,359
26/07/2010,10:30:00,20545,20590,20495,20585,554
26/07/2010,10:40:00,20590,20605,20575,20580,175
26/07/2010,10:50:00,20585,20620,20585,20595,214
26/07/2010,11:00:00,20590,20620,20565,20610,215
26/07/2010,11:10:00,20610,20620,20575,20605,176
26/07/2010,11:20:00,20600,20600,20575,20590,132
26/07/2010,11:30:00,20590,20590,20515,20555,335
26/07/2010,11:40:00,20555,20580,20510,20520,231
26/07/2010,11:50:00,20525,20545,20515,20525,174
26/07/2010,12:00:00,20530,20555,20525,20540,168
26/07/2010,12:10:00,20530,20550,20505,20550,190
26/07/2010,12:20:00,20550,20575,20535,20565,104
26/07/2010,12:30:00,20570,20575,20555,20565,95
26/07/2010,12:40:00,20560,20590,20550,20575,115
26/07/2010,12:50:00,20575,20610,20570,20595,112
26/07/2010,13:00:00,20600,20605,20575,20575,92
26/07/2010,13:10:00,20570,20605,20570,20570,119
26/07/2010,13:20:00,20575,20585,20565,20570,98
26/07/2010,13:30:00,20575,20580,20555,20570,118
26/07/2010,13:40:00,20570,20600,20570,20590,93
26/07/2010,13:50:00,20590,20595,20575,20585,43
26/07/2010,14:00:00,20585,20590,20530,20545,156
26/07/2010,14:10:00,20540,20565,20525,20545,109
26/07/2010,14:20:00,20550,20555,20525,20545,102
26/07/2010,14:30:00,20550,20575,20545,20560,66
26/07/2010,14:40:00,20565,20570,20550,20560,71
26/07/2010,14:50:00,20560,20595,20560,20590,93
26/07/2010,15:00:00,20590,20695,20590,20675,524
26/07/2010,15:10:00,20675,20690,20655,20675,283
26/07/2010,15:20:00,20675,20685,20670,20670,150
26/07/2010,15:30:00,20675,20745,20635,20660,820
26/07/2010,15:40:00,20650,20685,20615,20660,326
26/07/2010,15:50:00,20665,20710,20635,20700,286
26/07/2010,16:00:00,20705,20810,20695,20810,856
26/07/2010,16:10:00,20810,20850,20795,20795,677
26/07/2010,16:20:00,20795,20800,20760,20785,734
26/07/2010,16:30:00,20785,20800,20720,20800,487
26/07/2010,16:40:00,20800,20810,20770,20810,291
26/07/2010,16:50:00,20810,20810,20775,20805,231
26/07/2010,17:00:00,20815,20825,20800,20815,194
26/07/2010,17:10:00,20815,20845,20805,20830,338
26/07/2010,17:20:00,20830,20845,20795,20825,816
26/07/2010,17:30:00,20825,20850,20800,20845,379
27/07/2010,09:00:00,20920,20970,20880,20955,715
27/07/2010,09:10:00,20960,20995,20955,20960,693
27/07/2010,09:20:00,20960,21040,20950,21020,609
27/07/2010,09:30:00,21020,21050,21010,21050,473
27/07/2010,09:40:00,21050,21060,21020,21030,347
27/07/2010,09:50:00,21035,21045,21005,21020,269
27/07/2010,10:00:00,21015,21150,21005,21145,716
27/07/2010,10:10:00,21150,21160,21080,21090,441
27/07/2010,10:20:00,21090,21120,21085,21100,233
27/07/2010,10:30:00,21100,21120,21095,21115,191
27/07/2010,10:40:00,21115,21130,21095,21115,211
27/07/2010,10:50:00,21120,21120,21085,21085,151
27/07/2010,11:00:00,21085,21100,21070,21085,219
27/07/2010,11:10:00,21085,21085,21060,21075,186
27/07/2010,11:20:00,21070,21100,21065,21095,152
27/07/2010,11:30:00,21100,21220,21095,21180,977
27/07/2010,11:40:00,21180,21200,21160,21180,319
27/07/2010,11:50:00,21180,21220,21170,21200,317
27/07/2010,12:00:00,21205,21215,21195,21210,281
27/07/2010,12:10:00,21210,21245,21185,21195,388
27/07/2010,12:20:00,21195,21200,21175,21175,158
27/07/2010,12:30:00,21180,21180,21160,21170,261
27/07/2010,12:40:00,21175,21180,21160,21175,217
27/07/2010,12:50:00,21175,21185,21165,21175,168
27/07/2010,13:00:00,21175,21200,21170,21195,174
27/07/2010,13:10:00,21195,21210,21195,21205,227
27/07/2010,13:20:00,21205,21210,21190,21200,99
27/07/2010,13:30:00,21200,21210,21185,21195,103
27/07/2010,13:40:00,21190,21225,21185,21225,125
27/07/2010,13:50:00,21220,21285,21210,21255,406
27/07/2010,14:00:00,21260,21280,21260,21275,242
27/07/2010,14:10:00,21270,21285,21270,21270,233
27/07/2010,14:20:00,21270,21270,21235,21250,439
27/07/2010,14:30:00,21245,21285,21240,21280,201
27/07/2010,14:40:00,21275,21280,21255,21260,110
27/07/2010,14:50:00,21260,21260,21245,21245,100
27/07/2010,15:00:00,21245,21300,21245,21295,220
27/07/2010,15:10:00,21295,21320,21280,21290,421
27/07/2010,15:20:00,21290,21295,21275,21285,161
27/07/2010,15:30:00,21285,21295,21260,21295,305
27/07/2010,15:40:00,21290,21290,21245,21250,298
27/07/2010,15:50:00,21250,21265,21220,21220,416
27/07/2010,16:00:00,21215,21295,21145,21145,839
27/07/2010,16:10:00,21145,21165,21120,21160,589
27/07/2010,16:20:00,21160,21225,21155,21220,357
27/07/2010,16:30:00,21215,21230,21190,21205,302
27/07/2010,16:40:00,21205,21220,21165,21190,362
27/07/2010,16:50:00,21185,21215,21170,21190,473
27/07/2010,17:00:00,21190,21195,21145,21160,428
27/07/2010,17:10:00,21165,21165,21110,21120,592
27/07/2010,17:20:00,21125,21175,21115,21155,948
27/07/2010,17:30:00,21155,21170,21105,21115,608
28/07/2010,09:00:00,21230,21315,21220,21310,1013
28/07/2010,09:10:00,21310,21335,21240,21265,653
28/07/2010,09:20:00,21265,21275,21220,21230,514
28/07/2010,09:30:00,21225,21260,21205,21260,495
28/07/2010,09:40:00,21265,21290,21250,21290,367
28/07/2010,09:50:00,21295,21320,21285,21295,400
28/07/2010,10:00:00,21295,21300,21275,21295,228
28/07/2010,10:10:00,21295,21310,21245,21265,330
28/07/2010,10:20:00,21260,21270,21255,21255,152
28/07/2010,10:30:00,21255,21265,21235,21250,231
28/07/2010,10:40:00,21250,21255,21190,21195,321
28/07/2010,10:50:00,21195,21215,21175,21210,285
28/07/2010,11:00:00,21210,21250,21205,21245,199
28/07/2010,11:10:00,21245,21255,21240,21245,84
28/07/2010,11:20:00,21240,21250,21235,21240,82
28/07/2010,11:30:00,21245,21260,21235,21235,593
28/07/2010,11:40:00,21240,21245,21160,21180,322
28/07/2010,11:50:00,21185,21190,21170,21185,131
28/07/2010,12:00:00,21185,21185,21120,21145,296
28/07/2010,12:10:00,21150,21170,21115,21120,184
28/07/2010,12:20:00,21120,21130,21090,21100,377
28/07/2010,12:30:00,21100,21130,21080,21105,209
28/07/2010,12:40:00,21105,21170,21100,21145,185
28/07/2010,12:50:00,21150,21170,21125,21170,142
28/07/2010,13:00:00,21170,21180,21145,21150,150
28/07/2010,13:10:00,21150,21175,21150,21165,107
28/07/2010,13:20:00,21170,21200,21170,21195,118
28/07/2010,13:30:00,21190,21195,21180,21180,86
28/07/2010,13:40:00,21180,21210,21175,21205,82
28/07/2010,13:50:00,21210,21235,21205,21225,116
28/07/2010,14:00:00,21225,21225,21210,21215,78
28/07/2010,14:10:00,21210,21210,21175,21180,463
28/07/2010,14:20:00,21180,21200,21180,21190,69
28/07/2010,14:30:00,21190,21190,21110,21150,402
28/07/2010,14:40:00,21145,21165,21095,21150,213
28/07/2010,14:50:00,21145,21150,21120,21150,153
28/07/2010,15:00:00,21145,21150,21110,21120,179
28/07/2010,15:10:00,21120,21145,21120,21135,108
28/07/2010,15:20:00,21140,21140,21075,21115,335
28/07/2010,15:30:00,21115,21170,21105,21150,317
28/07/2010,15:40:00,21145,21150,21085,21110,364
28/07/2010,15:50:00,21110,21125,21065,21110,376
28/07/2010,16:00:00,21105,21115,21025,21050,732
28/07/2010,16:10:00,21050,21100,21035,21080,429
28/07/2010,16:20:00,21080,21095,21050,21095,302
28/07/2010,16:30:00,21100,21105,21040,21075,384
28/07/2010,16:40:00,21075,21145,21075,21115,293
28/07/2010,16:50:00,21110,21110,21080,21090,234
28/07/2010,17:00:00,21090,21095,21065,21075,178
28/07/2010,17:10:00,21070,21110,21070,21080,313
28/07/2010,17:20:00,21075,21140,21065,21100,817
28/07/2010,17:30:00,21105,21160,21090,21160,226
29/07/2010,09:00:00,21185,21215,21155,21195,706
29/07/2010,09:10:00,21195,21210,21130,21155,416
29/07/2010,09:20:00,21155,21155,21055,21075,574
29/07/2010,09:30:00,21080,21160,21080,21145,404
29/07/2010,09:40:00,21145,21175,21135,21140,261
29/07/2010,09:50:00,21145,21165,21130,21145,116
29/07/2010,10:00:00,21145,21225,21145,21205,473
29/07/2010,10:10:00,21210,21275,21210,21245,553
29/07/2010,10:20:00,21255,21270,21230,21240,319
29/07/2010,10:30:00,21245,21310,21245,21275,694
29/07/2010,10:40:00,21275,21305,21275,21290,187
29/07/2010,10:50:00,21285,21285,21235,21265,274
29/07/2010,11:00:00,21275,21295,21240,21255,143
29/07/2010,11:10:00,21255,21280,21210,21250,261
29/07/2010,11:20:00,21240,21240,21215,21225,100
29/07/2010,11:30:00,21220,21240,21220,21230,132
29/07/2010,11:40:00,21230,21240,21220,21235,83
29/07/2010,11:50:00,21235,21260,21235,21245,107
29/07/2010,12:00:00,21245,21270,21240,21270,78
29/07/2010,12:10:00,21275,21285,21270,21275,69
29/07/2010,12:20:00,21275,21285,21265,21270,57
29/07/2010,12:30:00,21275,21280,21270,21275,64
29/07/2010,12:40:00,21280,21300,21275,21290,101
29/07/2010,12:50:00,21290,21290,21265,21270,69
29/07/2010,13:00:00,21265,21280,21260,21265,89
29/07/2010,13:10:00,21265,21275,21260,21275,65
29/07/2010,13:20:00,21275,21285,21255,21275,99
29/07/2010,13:30:00,21270,21290,21270,21290,77
29/07/2010,13:40:00,21290,21295,21275,21280,142
29/07/2010,13:50:00,21280,21295,21265,21270,95
29/07/2010,14:00:00,21270,21320,21270,21300,304
29/07/2010,14:10:00,21305,21325,21300,21315,189
29/07/2010,14:20:00,21315,21320,21295,21305,148
29/07/2010,14:30:00,21305,21400,21295,21330,768
29/07/2010,14:40:00,21325,21350,21315,21350,218
29/07/2010,14:50:00,21350,21395,21345,21395,482
29/07/2010,15:00:00,21390,21395,21360,21365,187
29/07/2010,15:10:00,21365,21375,21350,21365,149
29/07/2010,15:20:00,21370,21375,21365,21375,113
29/07/2010,15:30:00,21375,21450,21365,21420,666
29/07/2010,15:40:00,21420,21430,21400,21410,298
29/07/2010,15:50:00,21405,21415,21385,21400,276
29/07/2010,16:00:00,21400,21400,21350,21380,371
29/07/2010,16:10:00,21375,21390,21365,21380,229
29/07/2010,16:20:00,21375,21375,21305,21310,490
29/07/2010,16:30:00,21310,21310,21255,21265,743
29/07/2010,16:40:00,21265,21280,21200,21260,714
29/07/2010,16:50:00,21260,21290,21255,21275,306
29/07/2010,17:00:00,21270,21270,21200,21215,372
29/07/2010,17:10:00,21215,21230,21150,21155,615
29/07/2010,17:20:00,21160,21175,21095,21110,842
29/07/2010,17:30:00,21100,21120,21075,21090,458
30/07/2010,09:00:00,21080,21145,20935,21120,1271
30/07/2010,09:10:00,21115,21155,21090,21095,501
30/07/2010,09:20:00,21095,21125,21045,21045,396
30/07/2010,09:30:00,21045,21045,21000,21040,776
30/07/2010,09:40:00,21045,21045,20955,21000,733
30/07/2010,09:50:00,21000,21105,20990,21085,410
30/07/2010,10:00:00,21080,21100,21025,21040,304
30/07/2010,10:10:00,21035,21035,20975,20995,381
30/07/2010,10:20:00,21000,21025,20990,20995,224
30/07/2010,10:30:00,20995,20995,20880,20910,826
30/07/2010,10:40:00,20910,20985,20905,20960,403
30/07/2010,10:50:00,20965,20990,20935,20935,241
30/07/2010,11:00:00,20935,20970,20925,20945,311
30/07/2010,11:10:00,20940,20945,20915,20925,159
30/07/2010,11:20:00,20930,20955,20910,20940,219
30/07/2010,11:30:00,20940,20980,20940,20965,191
30/07/2010,11:40:00,20965,20980,20950,20950,96
30/07/2010,11:50:00,20955,20960,20915,20925,176
30/07/2010,12:00:00,20930,20960,20920,20955,235
30/07/2010,12:10:00,20955,21005,20955,21000,265
30/07/2010,12:20:00,21000,21010,20965,20995,206
30/07/2010,12:30:00,20995,21010,20985,20990,133
30/07/2010,12:40:00,20985,21010,20985,21010,149
30/07/2010,12:50:00,21015,21060,21015,21035,305
30/07/2010,13:00:00,21035,21040,20965,20970,270
30/07/2010,13:10:00,20965,20985,20960,20975,163
30/07/2010,13:20:00,20975,20985,20965,20980,84
30/07/2010,13:30:00,20985,21035,20980,20985,194
30/07/2010,13:40:00,20990,20990,20965,20990,86
30/07/2010,13:50:00,20980,21005,20980,21005,58
30/07/2010,14:00:00,21005,21010,20975,20980,85
30/07/2010,14:10:00,20980,21010,20975,21010,132
30/07/2010,14:20:00,21005,21005,20975,20980,109
30/07/2010,14:30:00,20975,21015,20890,20935,926
30/07/2010,14:40:00,20935,20935,20825,20885,751
30/07/2010,14:50:00,20880,20885,20775,20840,743
30/07/2010,15:00:00,20840,20905,20820,20865,424
30/07/2010,15:10:00,20860,20875,20830,20835,173
30/07/2010,15:20:00,20840,20860,20820,20850,248
30/07/2010,15:30:00,20850,20900,20800,20810,529
30/07/2010,15:40:00,20810,21005,20810,20920,1403
30/07/2010,15:50:00,20915,21005,20890,20990,766
30/07/2010,16:00:00,20990,21130,20975,21080,1094
30/07/2010,16:10:00,21080,21105,21040,21045,488
30/07/2010,16:20:00,21045,21065,21020,21060,367
30/07/2010,16:30:00,21055,21140,21050,21125,678
30/07/2010,16:40:00,21125,21240,21125,21205,1054
30/07/2010,16:50:00,21205,21205,21115,21140,312
30/07/2010,17:00:00,21140,21190,21125,21185,347
30/07/2010,17:10:00,21180,21185,21125,21130,216
30/07/2010,17:20:00,21120,21125,20990,21015,1043
30/07/2010,17:30:00,21005,21050,20950,20965,790
02/08/2010,09:00:00,21110,21150,21080,21120,1448
02/08/2010,09:10:00,21120,21125,21030,21065,547
02/08/2010,09:20:00,21060,21140,21060,21135,430
02/08/2010,09:30:00,21140,21165,21120,21150,352
02/08/2010,09:40:00,21150,21180,21150,21160,337
02/08/2010,09:50:00,21160,21225,21160,21200,404
02/08/2010,10:00:00,21215,21255,21200,21220,545
02/08/2010,10:10:00,21225,21270,21215,21270,390
02/08/2010,10:20:00,21270,21300,21240,21290,458
02/08/2010,10:30:00,21290,21300,21260,21280,267
02/08/2010,10:40:00,21280,21320,21265,21310,247
02/08/2010,10:50:00,21315,21330,21270,21270,350
02/08/2010,11:00:00,21275,21310,21275,21295,121
02/08/2010,11:10:00,21290,21295,21265,21270,97
02/08/2010,11:20:00,21270,21290,21260,21290,77
02/08/2010,11:30:00,21285,21290,21280,21290,51
02/08/2010,11:40:00,21290,21310,21280,21290,124
02/08/2010,11:50:00,21285,21295,21275,21290,50
02/08/2010,12:00:00,21290,21305,21285,21290,57
02/08/2010,12:10:00,21295,21300,21265,21270,89
02/08/2010,12:20:00,21270,21285,21260,21280,64
02/08/2010,12:30:00,21275,21285,21265,21270,102
02/08/2010,12:40:00,21270,21280,21270,21280,42
02/08/2010,12:50:00,21280,21285,21275,21275,31
02/08/2010,13:00:00,21280,21295,21275,21280,72
02/08/2010,13:10:00,21280,21290,21275,21285,49
02/08/2010,13:20:00,21285,21285,21265,21280,81
02/08/2010,13:30:00,21275,21295,21270,21290,58
02/08/2010,13:40:00,21295,21305,21285,21290,80
02/08/2010,13:50:00,21295,21300,21280,21290,84
02/08/2010,14:00:00,21285,21305,21285,21305,83
02/08/2010,14:10:00,21305,21305,21290,21290,70
02/08/2010,14:20:00,21295,21320,21285,21310,148
02/08/2010,14:30:00,21315,21320,21305,21315,103
02/08/2010,14:40:00,21320,21350,21320,21345,263
02/08/2010,14:50:00,21345,21345,21320,21330,145
02/08/2010,15:00:00,21335,21365,21325,21365,295
02/08/2010,15:10:00,21360,21415,21355,21400,470
02/08/2010,15:20:00,21400,21425,21400,21405,343
02/08/2010,15:30:00,21410,21420,21370,21390,465
02/08/2010,15:40:00,21385,21400,21365,21400,290
02/08/2010,15:50:00,21400,21410,21375,21400,314
02/08/2010,16:00:00,21395,21520,21375,21485,1468
02/08/2010,16:10:00,21490,21575,21490,21545,902
02/08/2010,16:20:00,21545,21595,21545,21590,747
02/08/2010,16:30:00,21585,21630,21570,21605,787
02/08/2010,16:40:00,21600,21615,21575,21580,425
02/08/2010,16:50:00,21575,21595,21555,21565,356
02/08/2010,17:00:00,21560,21580,21540,21560,395
02/08/2010,17:10:00,21555,21565,21530,21550,337
02/08/2010,17:20:00,21560,21585,21535,21555,738
02/08/2010,17:30:00,21555,21575,21525,21570,665
03/08/2010,09:00:00,21600,21600,21510,21540,920
03/08/2010,09:10:00,21540,21590,21540,21555,495
03/08/2010,09:20:00,21555,21570,21535,21565,401
03/08/2010,09:30:00,21560,21565,21500,21515,291
03/08/2010,09:40:00,21525,21535,21510,21525,216
03/08/2010,09:50:00,21520,21580,21505,21580,241
03/08/2010,10:00:00,21580,21635,21570,21625,381
03/08/2010,10:10:00,21630,21645,21610,21610,286
03/08/2010,10:20:00,21605,21610,21565,21580,348
03/08/2010,10:30:00,21575,21590,21555,21560,179
03/08/2010,10:40:00,21560,21595,21555,21590,163
03/08/2010,10:50:00,21590,21595,21580,21585,62
03/08/2010,11:00:00,21585,21585,21545,21545,262
03/08/2010,11:10:00,21550,21565,21545,21555,95
03/08/2010,11:20:00,21560,21560,21550,21550,65
03/08/2010,11:30:00,21550,21585,21545,21565,191
03/08/2010,11:40:00,21565,21565,21535,21550,123
03/08/2010,11:50:00,21550,21590,21545,21585,130
03/08/2010,12:00:00,21585,21620,21580,21610,95
03/08/2010,12:10:00,21605,21625,21600,21605,91
03/08/2010,12:20:00,21600,21610,21600,21605,42
03/08/2010,12:30:00,21605,21610,21575,21590,68
03/08/2010,12:40:00,21590,21605,21590,21600,47
03/08/2010,12:50:00,21590,21605,21570,21570,144
03/08/2010,13:00:00,21565,21580,21560,21580,91
03/08/2010,13:10:00,21580,21580,21550,21570,95
03/08/2010,13:20:00,21570,21580,21525,21545,152
03/08/2010,13:30:00,21545,21570,21530,21560,84
03/08/2010,13:40:00,21555,21560,21545,21555,75
03/08/2010,13:50:00,21550,21565,21540,21565,126
03/08/2010,14:00:00,21560,21590,21555,21580,100
03/08/2010,14:10:00,21580,21585,21555,21555,93
03/08/2010,14:20:00,21555,21560,21540,21540,146
03/08/2010,14:30:00,21540,21555,21505,21550,305
03/08/2010,14:40:00,21540,21560,21535,21545,57
03/08/2010,14:50:00,21550,21560,21550,21555,73
03/08/2010,15:00:00,21555,21560,21540,21540,80
03/08/2010,15:10:00,21540,21555,21535,21545,92
03/08/2010,15:20:00,21545,21555,21540,21545,48
03/08/2010,15:30:00,21550,21575,21540,21575,229
03/08/2010,15:40:00,21580,21585,21540,21550,182
03/08/2010,15:50:00,21550,21560,21520,21540,246
03/08/2010,16:00:00,21540,21540,21320,21420,1665
03/08/2010,16:10:00,21420,21420,21350,21410,561
03/08/2010,16:20:00,21415,21475,21415,21450,366
03/08/2010,16:30:00,21445,21475,21430,21455,280
03/08/2010,16:40:00,21455,21530,21450,21510,480
03/08/2010,16:50:00,21510,21515,21475,21495,171
03/08/2010,17:00:00,21500,21515,21485,21500,173
03/08/2010,17:10:00,21505,21515,21490,21500,337
03/08/2010,17:20:00,21505,21535,21500,21510,516
03/08/2010,17:30:00,21510,21565,21500,21560,419
03/08/2010,17:40:00,21560,21560,21560,21560,1
04/08/2010,09:00:00,21455,21480,21415,21470,758
04/08/2010,09:10:00,21465,21490,21400,21415,514
04/08/2010,09:20:00,21410,21415,21360,21365,374
04/08/2010,09:30:00,21365,21365,21300,21350,632
04/08/2010,09:40:00,21345,21375,21265,21295,654
04/08/2010,09:50:00,21295,21300,21230,21250,479
04/08/2010,10:00:00,21250,21255,21220,21230,507
04/08/2010,10:10:00,21235,21245,21205,21230,214
04/08/2010,10:20:00,21230,21250,21230,21240,173
04/08/2010,10:30:00,21230,21235,21145,21170,600
04/08/2010,10:40:00,21165,21205,21165,21170,237
04/08/2010,10:50:00,21175,21185,21115,21130,492
04/08/2010,11:00:00,21130,21170,21110,21145,397
04/08/2010,11:10:00,21145,21175,21145,21165,167
04/08/2010,11:20:00,21160,21165,21135,21150,121
04/08/2010,11:30:00,21150,21160,21110,21125,217
04/08/2010,11:40:00,21130,21175,21120,21170,178
04/08/2010,11:50:00,21170,21225,21170,21210,332
04/08/2010,12:00:00,21215,21235,21200,21205,188
04/08/2010,12:10:00,21210,21230,21210,21225,82
04/08/2010,12:20:00,21230,21280,21225,21260,245
04/08/2010,12:30:00,21265,21275,21260,21265,98
04/08/2010,12:40:00,21270,21295,21270,21270,146
04/08/2010,12:50:00,21275,21275,21250,21270,149
04/08/2010,13:00:00,21270,21295,21270,21295,171
04/08/2010,13:10:00,21290,21380,21285,21365,571
04/08/2010,13:20:00,21370,21390,21360,21375,204
04/08/2010,13:30:00,21370,21380,21340,21370,186
04/08/2010,13:40:00,21365,21365,21345,21355,84
04/08/2010,13:50:00,21355,21355,21335,21350,65
04/08/2010,14:00:00,21350,21350,21325,21345,131
04/08/2010,14:10:00,21340,21440,21315,21430,668
04/08/2010,14:20:00,21425,21470,21415,21460,515
04/08/2010,14:30:00,21455,21525,21445,21490,554
04/08/2010,14:40:00,21490,21505,21480,21490,239
04/08/2010,14:50:00,21480,21485,21435,21455,198
04/08/2010,15:00:00,21445,21480,21445,21470,200
04/08/2010,15:10:00,21470,21480,21460,21470,117
04/08/2010,15:20:00,21465,21465,21450,21455,105
04/08/2010,15:30:00,21455,21485,21435,21480,353
04/08/2010,15:40:00,21475,21530,21460,21510,522
04/08/2010,15:50:00,21510,21530,21500,21530,316
04/08/2010,16:00:00,21535,21700,21535,21565,1176
04/08/2010,16:10:00,21565,21580,21425,21430,956
04/08/2010,16:20:00,21430,21505,21420,21490,426
04/08/2010,16:30:00,21495,21530,21415,21445,461
04/08/2010,16:40:00,21435,21485,21425,21450,348
04/08/2010,16:50:00,21445,21460,21430,21440,242
04/08/2010,17:00:00,21440,21485,21435,21470,303
04/08/2010,17:10:00,21470,21480,21450,21450,176
04/08/2010,17:20:00,21455,21495,21455,21495,323
04/08/2010,17:30:00,21485,21485,21440,21475,253
05/08/2010,09:00:00,21495,21525,21465,21470,688
05/08/2010,09:10:00,21465,21465,21385,21415,621
05/08/2010,09:20:00,21410,21420,21345,21360,395
05/08/2010,09:30:00,21355,21415,21350,21400,278
05/08/2010,09:40:00,21400,21445,21400,21445,224
05/08/2010,09:50:00,21440,21450,21420,21430,183
05/08/2010,10:00:00,21430,21430,21390,21410,161
05/08/2010,10:10:00,21415,21415,21375,21395,125
05/08/2010,10:20:00,21395,21405,21390,21400,60
05/08/2010,10:30:00,21400,21510,21400,21500,419
05/08/2010,10:40:00,21500,21540,21500,21540,332
05/08/2010,10:50:00,21535,21535,21485,21485,202
05/08/2010,11:00:00,21485,21515,21485,21495,128
05/08/2010,11:10:00,21500,21535,21500,21525,199
05/08/2010,11:20:00,21530,21570,21520,21555,187
05/08/2010,11:30:00,21555,21570,21545,21550,101
05/08/2010,11:40:00,21555,21560,21535,21540,75
05/08/2010,11:50:00,21545,21550,21530,21540,77
05/08/2010,12:00:00,21545,21565,21535,21550,128
05/08/2010,12:10:00,21550,21590,21545,21585,152
05/08/2010,12:20:00,21580,21590,21565,21590,100
05/08/2010,12:30:00,21585,21595,21580,21580,98
05/08/2010,12:40:00,21580,21590,21570,21570,85
05/08/2010,12:50:00,21565,21580,21565,21565,75
05/08/2010,13:00:00,21560,21570,21545,21550,104
05/08/2010,13:10:00,21550,21555,21545,21550,48
05/08/2010,13:20:00,21545,21550,21535,21540,75
05/08/2010,13:30:00,21545,21550,21515,21525,108
05/08/2010,13:40:00,21525,21535,21525,21525,41
05/08/2010,13:50:00,21525,21530,21475,21480,224
05/08/2010,14:00:00,21475,21510,21470,21510,130
05/08/2010,14:10:00,21510,21510,21495,21500,49
05/08/2010,14:20:00,21500,21505,21470,21495,93
05/08/2010,14:30:00,21505,21505,21380,21425,862
05/08/2010,14:40:00,21420,21450,21410,21445,256
05/08/2010,14:50:00,21445,21455,21440,21445,94
05/08/2010,15:00:00,21445,21445,21405,21425,188
05/08/2010,15:10:00,21425,21425,21370,21400,256
05/08/2010,15:20:00,21405,21425,21380,21400,414
05/08/2010,15:30:00,21400,21420,21325,21395,466
05/08/2010,15:40:00,21400,21455,21370,21450,371
05/08/2010,15:50:00,21450,21455,21390,21395,238
05/08/2010,16:00:00,21390,21400,21355,21370,428
05/08/2010,16:10:00,21370,21415,21365,21370,262
05/08/2010,16:20:00,21370,21405,21370,21395,222
05/08/2010,16:30:00,21400,21420,21360,21375,249
05/08/2010,16:40:00,21375,21375,21335,21355,318
05/08/2010,16:50:00,21350,21355,21280,21300,367
05/08/2010,17:00:00,21295,21295,21230,21280,731
05/08/2010,17:10:00,21285,21320,21265,21300,225
05/08/2010,17:20:00,21295,21320,21295,21320,352
05/08/2010,17:30:00,21320,21350,21280,21335,385
06/08/2010,09:00:00,21415,21465,21390,21430,852
06/08/2010,09:10:00,21435,21505,21430,21495,576
06/08/2010,09:20:00,21495,21555,21475,21530,581
06/08/2010,09:30:00,21530,21555,21500,21500,441
06/08/2010,09:40:00,21500,21510,21490,21490,165
06/08/2010,09:50:00,21490,21490,21470,21490,173
06/08/2010,10:00:00,21490,21505,21470,21480,239
06/08/2010,10:10:00,21475,21525,21475,21485,308
06/08/2010,10:20:00,21485,21505,21440,21465,412
06/08/2010,10:30:00,21460,21480,21455,21455,87
06/08/2010,10:40:00,21455,21490,21455,21480,75
06/08/2010,10:50:00,21485,21495,21480,21495,68
06/08/2010,11:00:00,21495,21510,21450,21465,257
06/08/2010,11:10:00,21460,21460,21420,21435,297
06/08/2010,11:20:00,21435,21435,21420,21435,84
06/08/2010,11:30:00,21435,21450,21425,21445,82
06/08/2010,11:40:00,21445,21470,21445,21460,106
06/08/2010,11:50:00,21465,21465,21450,21465,48
06/08/2010,12:00:00,21455,21455,21425,21445,105
06/08/2010,12:10:00,21445,21445,21420,21445,76
06/08/2010,12:20:00,21445,21475,21435,21460,121
06/08/2010,12:30:00,21460,21475,21445,21460,79
06/08/2010,12:40:00,21460,21470,21455,21460,40
06/08/2010,12:50:00,21460,21475,21460,21475,33
06/08/2010,13:00:00,21470,21475,21450,21475,91
06/08/2010,13:10:00,21470,21490,21470,21480,75
06/08/2010,13:20:00,21490,21495,21475,21495,79
06/08/2010,13:30:00,21495,21520,21485,21500,211
06/08/2010,13:40:00,21500,21500,21480,21495,103
06/08/2010,13:50:00,21495,21510,21495,21510,62
06/08/2010,14:00:00,21510,21515,21495,21510,58
06/08/2010,14:10:00,21495,21495,21465,21465,143
06/08/2010,14:20:00,21465,21510,21425,21500,179
06/08/2010,14:30:00,21465,21465,21090,21195,2242
06/08/2010,14:40:00,21195,21225,21155,21205,1061
06/08/2010,14:50:00,21205,21265,21170,21170,544
06/08/2010,15:00:00,21170,21190,21115,21135,775
06/08/2010,15:10:00,21130,21175,21130,21170,176
06/08/2010,15:20:00,21170,21170,21110,21120,241
06/08/2010,15:30:00,21120,21215,21115,21195,491
06/08/2010,15:40:00,21200,21285,21200,21250,500
06/08/2010,15:50:00,21255,21280,21225,21255,319
06/08/2010,16:00:00,21260,21275,21190,21210,447
06/08/2010,16:10:00,21205,21275,21190,21220,340
06/08/2010,16:20:00,21220,21220,21145,21170,526
06/08/2010,16:30:00,21170,21175,21110,21125,379
06/08/2010,16:40:00,21120,21120,21005,21020,1075
06/08/2010,16:50:00,21025,21075,20990,21015,593
06/08/2010,17:00:00,21010,21030,20980,21010,553
06/08/2010,17:10:00,21010,21125,21010,21075,568
06/08/2010,17:20:00,21080,21110,21055,21095,633
06/08/2010,17:30:00,21100,21160,21085,21135,418
09/08/2010,09:00:00,21325,21345,21285,21320,559
09/08/2010,09:10:00,21320,21330,21290,21320,329
09/08/2010,09:20:00,21325,21335,21305,21315,157
09/08/2010,09:30:00,21315,21390,21310,21355,418
09/08/2010,09:40:00,21360,21380,21360,21370,184
09/08/2010,09:50:00,21370,21375,21320,21330,163
09/08/2010,10:00:00,21335,21355,21325,21330,270
09/08/2010,10:10:00,21330,21335,21315,21330,131
09/08/2010,10:20:00,21330,21355,21320,21345,130
09/08/2010,10:30:00,21340,21355,21340,21350,103
09/08/2010,10:40:00,21350,21365,21345,21350,125
09/08/2010,10:50:00,21355,21405,21350,21400,287
09/08/2010,11:00:00,21405,21420,21380,21395,199
09/08/2010,11:10:00,21395,21400,21365,21380,186
09/08/2010,11:20:00,21385,21400,21375,21375,126
09/08/2010,11:30:00,21370,21380,21360,21365,48
09/08/2010,11:40:00,21360,21375,21360,21365,67
09/08/2010,11:50:00,21365,21385,21365,21385,98
09/08/2010,12:00:00,21375,21380,21365,21375,78
09/08/2010,12:10:00,21370,21375,21355,21355,81
09/08/2010,12:20:00,21360,21370,21360,21365,42
09/08/2010,12:30:00,21370,21385,21365,21365,98
09/08/2010,12:40:00,21370,21380,21365,21380,55
09/08/2010,12:50:00,21380,21385,21375,21375,32
09/08/2010,13:00:00,21375,21380,21360,21370,90
09/08/2010,13:10:00,21375,21375,21360,21365,55
09/08/2010,13:20:00,21365,21365,21340,21345,71
09/08/2010,13:30:00,21345,21360,21345,21360,66
09/08/2010,13:40:00,21360,21370,21345,21355,110
09/08/2010,13:50:00,21355,21355,21335,21340,86
09/08/2010,14:00:00,21340,21350,21330,21350,58
09/08/2010,14:10:00,21350,21380,21340,21370,101
09/08/2010,14:20:00,21365,21380,21360,21370,80
09/08/2010,14:30:00,21365,21370,21350,21370,38
09/08/2010,14:40:00,21365,21370,21355,21370,54
09/08/2010,14:50:00,21370,21370,21355,21360,32
09/08/2010,15:00:00,21360,21375,21355,21370,74
09/08/2010,15:10:00,21360,21370,21345,21355,68
09/08/2010,15:20:00,21350,21370,21345,21370,80
09/08/2010,15:30:00,21365,21385,21310,21330,356
09/08/2010,15:40:00,21330,21330,21255,21280,522
09/08/2010,15:50:00,21280,21290,21260,21285,243
09/08/2010,16:00:00,21280,21320,21275,21320,307
09/08/2010,16:10:00,21325,21355,21305,21305,198
09/08/2010,16:20:00,21310,21320,21285,21300,192
09/08/2010,16:30:00,21295,21320,21280,21305,152
09/08/2010,16:40:00,21305,21315,21305,21310,95
09/08/2010,16:50:00,21305,21320,21295,21315,161
09/08/2010,17:00:00,21320,21345,21315,21325,224
09/08/2010,17:10:00,21325,21355,21320,21350,214
09/08/2010,17:20:00,21350,21380,21335,21355,566
09/08/2010,17:30:00,21355,21390,21345,21380,310
10/08/2010,09:00:00,21310,21360,21245,21285,710
10/08/2010,09:10:00,21285,21335,21270,21290,364
10/08/2010,09:20:00,21285,21290,21235,21240,277
10/08/2010,09:30:00,21235,21245,21135,21160,1102
10/08/2010,09:40:00,21165,21200,21140,21175,481
10/08/2010,09:50:00,21170,21180,21125,21140,257
10/08/2010,10:00:00,21140,21160,21115,21160,428
10/08/2010,10:10:00,21165,21210,21160,21195,202
10/08/2010,10:20:00,21200,21300,21190,21300,582
10/08/2010,10:30:00,21290,21310,21290,21295,292
10/08/2010,10:40:00,21290,21310,21260,21305,264
10/08/2010,10:50:00,21310,21405,21310,21360,1099
10/08/2010,11:00:00,21355,21360,21325,21340,236
10/08/2010,11:10:00,21340,21340,21270,21310,388
10/08/2010,11:20:00,21315,21325,21305,21310,88
10/08/2010,11:30:00,21315,21315,21275,21300,159
10/08/2010,11:40:00,21305,21350,21300,21330,242
10/08/2010,11:50:00,21330,21330,21315,21320,65
10/08/2010,12:00:00,21325,21360,21315,21340,171
10/08/2010,12:10:00,21335,21340,21310,21335,77
10/08/2010,12:20:00,21330,21345,21330,21340,59
10/08/2010,12:30:00,21345,21360,21330,21335,134
10/08/2010,12:40:00,21335,21385,21335,21365,157
10/08/2010,12:50:00,21370,21390,21370,21390,135
10/08/2010,13:00:00,21390,21440,21385,21420,438
10/08/2010,13:10:00,21430,21440,21400,21405,149
10/08/2010,13:20:00,21410,21410,21385,21385,102
10/08/2010,13:30:00,21385,21385,21370,21370,88
10/08/2010,13:40:00,21370,21380,21355,21375,93
10/08/2010,13:50:00,21370,21375,21365,21365,31
10/08/2010,14:00:00,21370,21375,21345,21360,104
10/08/2010,14:10:00,21355,21355,21280,21300,265
10/08/2010,14:20:00,21300,21300,21205,21205,667
10/08/2010,14:30:00,21215,21240,21175,21220,577
10/08/2010,14:40:00,21215,21240,21210,21230,124
10/08/2010,14:50:00,21230,21245,21225,21245,100
10/08/2010,15:00:00,21245,21270,21235,21250,163
10/08/2010,15:10:00,21250,21265,21250,21255,91
10/08/2010,15:20:00,21260,21265,21230,21240,112
10/08/2010,15:30:00,21240,21280,21215,21230,329
10/08/2010,15:40:00,21235,21235,21150,21180,557
10/08/2010,15:50:00,21170,21230,21140,21220,401
10/08/2010,16:00:00,21215,21235,21190,21230,386
10/08/2010,16:10:00,21230,21240,21205,21240,139
10/08/2010,16:20:00,21240,21240,21215,21215,220
10/08/2010,16:30:00,21225,21225,21165,21185,308
10/08/2010,16:40:00,21185,21200,21180,21180,164
10/08/2010,16:50:00,21180,21200,21175,21195,204
10/08/2010,17:00:00,21190,21240,21185,21230,235
10/08/2010,17:10:00,21230,21265,21230,21260,309
10/08/2010,17:20:00,21255,21290,21255,21275,365
10/08/2010,17:30:00,21270,21295,21260,21280,283
11/08/2010,09:00:00,21105,21120,21030,21110,806
11/08/2010,09:10:00,21110,21110,21040,21055,353
11/08/2010,09:20:00,21060,21070,20850,20995,1461
11/08/2010,09:30:00,20990,21025,20945,21025,623
11/08/2010,09:40:00,21025,21050,20990,21015,379
11/08/2010,09:50:00,21015,21055,21010,21040,215
11/08/2010,10:00:00,21045,21055,21015,21030,177
11/08/2010,10:10:00,21030,21045,20995,21025,153
11/08/2010,10:20:00,21030,21030,20985,21000,289
11/08/2010,10:30:00,20995,21005,20975,20975,168
11/08/2010,10:40:00,20980,21015,20965,21005,271
11/08/2010,10:50:00,21005,21005,20965,20980,196
11/08/2010,11:00:00,20975,21010,20970,20995,147
11/08/2010,11:10:00,21000,21000,20940,20955,264
11/08/2010,11:20:00,20955,20960,20880,20895,518
11/08/2010,11:30:00,20890,20920,20875,20920,275
11/08/2010,11:40:00,20920,20935,20900,20905,219
11/08/2010,11:50:00,20910,20920,20895,20905,135
11/08/2010,12:00:00,20900,20900,20825,20885,615
11/08/2010,12:10:00,20885,20885,20860,20865,137
11/08/2010,12:20:00,20865,20870,20835,20865,207
11/08/2010,12:30:00,20865,20885,20860,20865,116
11/08/2010,12:40:00,20870,20910,20870,20885,149
11/08/2010,12:50:00,20885,20925,20885,20915,280
11/08/2010,13:00:00,20915,20920,20870,20890,193
11/08/2010,13:10:00,20885,20910,20885,20885,119
11/08/2010,13:20:00,20890,20910,20890,20905,77
11/08/2010,13:30:00,20895,20895,20865,20865,168
11/08/2010,13:40:00,20865,20870,20845,20855,117
11/08/2010,13:50:00,20860,20890,20855,20860,85
11/08/2010,14:00:00,20865,20900,20860,20900,128
11/08/2010,14:10:00,20900,20900,20870,20870,107
11/08/2010,14:20:00,20875,20875,20850,20865,92
11/08/2010,14:30:00,20860,20885,20835,20860,169
11/08/2010,14:40:00,20860,20870,20840,20870,156
11/08/2010,14:50:00,20870,20875,20840,20850,159
11/08/2010,15:00:00,20850,20855,20835,20835,52
11/08/2010,15:10:00,20840,20850,20785,20805,370
11/08/2010,15:20:00,20800,20845,20795,20835,289
11/08/2010,15:30:00,20835,20835,20730,20780,689
11/08/2010,15:40:00,20775,20780,20735,20775,518
11/08/2010,15:50:00,20765,20775,20725,20760,524
11/08/2010,16:00:00,20755,20770,20725,20745,608
11/08/2010,16:10:00,20740,20740,20655,20670,630
11/08/2010,16:20:00,20665,20705,20665,20705,414
11/08/2010,16:30:00,20700,20705,20655,20675,437
11/08/2010,16:40:00,20680,20685,20600,20610,514
11/08/2010,16:50:00,20610,20650,20600,20615,362
11/08/2010,17:00:00,20615,20625,20585,20590,485
11/08/2010,17:10:00,20590,20610,20555,20585,764
11/08/2010,17:20:00,20585,20630,20575,20590,811
11/08/2010,17:30:00,20595,20660,20595,20660,747
12/08/2010,09:00:00,20550,20635,20540,20615,846
12/08/2010,09:10:00,20615,20660,20615,20655,316
12/08/2010,09:20:00,20660,20680,20640,20655,410
12/08/2010,09:30:00,20665,20665,20625,20660,291
12/08/2010,09:40:00,20660,20705,20650,20685,286
12/08/2010,09:50:00,20685,20710,20665,20665,239
12/08/2010,10:00:00,20670,20670,20625,20635,235
12/08/2010,10:10:00,20640,20650,20570,20605,410
12/08/2010,10:20:00,20605,20605,20510,20515,641
12/08/2010,10:30:00,20510,20555,20500,20540,389
12/08/2010,10:40:00,20535,20540,20455,20515,520
12/08/2010,10:50:00,20515,20580,20505,20570,233
12/08/2010,11:00:00,20565,20575,20520,20570,168
12/08/2010,11:10:00,20570,20620,20530,20605,313
12/08/2010,11:20:00,20615,20640,20600,20615,290
12/08/2010,11:30:00,20615,20625,20575,20595,174
12/08/2010,11:40:00,20605,20620,20575,20580,106
12/08/2010,11:50:00,20585,20585,20510,20525,176
12/08/2010,12:00:00,20525,20570,20515,20570,185
12/08/2010,12:10:00,20570,20615,20570,20610,125
12/08/2010,12:20:00,20605,20615,20585,20610,106
12/08/2010,12:30:00,20610,20630,20595,20630,115
12/08/2010,12:40:00,20625,20640,20595,20605,119
12/08/2010,12:50:00,20605,20615,20570,20580,101
12/08/2010,13:00:00,20580,20605,20575,20600,86
12/08/2010,13:10:00,20600,20625,20600,20625,76
12/08/2010,13:20:00,20620,20620,20585,20590,58
12/08/2010,13:30:00,20585,20590,20565,20565,114
12/08/2010,13:40:00,20570,20570,20540,20560,95
12/08/2010,13:50:00,20550,20555,20525,20555,88
12/08/2010,14:00:00,20555,20565,20525,20525,99
12/08/2010,14:10:00,20530,20550,20520,20550,155
12/08/2010,14:20:00,20545,20555,20535,20545,75
12/08/2010,14:30:00,20535,20535,20450,20460,703
12/08/2010,14:40:00,20450,20465,20365,20395,701
12/08/2010,14:50:00,20395,20445,20385,20430,326
12/08/2010,15:00:00,20425,20425,20380,20405,173
12/08/2010,15:10:00,20400,20405,20375,20375,199
12/08/2010,15:20:00,20380,20405,20360,20380,245
12/08/2010,15:30:00,20385,20480,20380,20450,534
12/08/2010,15:40:00,20450,20510,20440,20490,446
12/08/2010,15:50:00,20490,20500,20430,20445,344
12/08/2010,16:00:00,20450,20550,20450,20550,553
12/08/2010,16:10:00,20550,20555,20465,20465,401
12/08/2010,16:20:00,20470,20510,20430,20440,313
12/08/2010,16:30:00,20440,20515,20425,20515,273
12/08/2010,16:40:00,20510,20565,20500,20545,406
12/08/2010,16:50:00,20540,20580,20525,20545,310
12/08/2010,17:00:00,20535,20555,20505,20520,264
12/08/2010,17:10:00,20520,20550,20500,20525,255
12/08/2010,17:20:00,20525,20580,20510,20555,564
12/08/2010,17:30:00,20550,20585,20490,20500,454
13/08/2010,09:00:00,20680,20725,20640,20645,640
13/08/2010,09:10:00,20645,20660,20595,20640,370
13/08/2010,09:20:00,20640,20660,20615,20655,237
13/08/2010,09:30:00,20655,20670,20620,20635,208
13/08/2010,09:40:00,20630,20645,20600,20605,174
13/08/2010,09:50:00,20605,20610,20525,20555,531
13/08/2010,10:00:00,20560,20565,20540,20540,169
13/08/2010,10:10:00,20545,20625,20545,20580,306
13/08/2010,10:20:00,20575,20600,20570,20595,133
13/08/2010,10:30:00,20590,20610,20575,20590,116
13/08/2010,10:40:00,20590,20620,20590,20600,194
13/08/2010,10:50:00,20600,20610,20565,20580,115
13/08/2010,11:00:00,20580,20585,20505,20525,297
13/08/2010,11:10:00,20515,20535,20500,20530,180
13/08/2010,11:20:00,20520,20535,20440,20460,493
13/08/2010,11:30:00,20455,20490,20390,20490,512
13/08/2010,11:40:00,20485,20485,20435,20445,205
13/08/2010,11:50:00,20450,20455,20345,20405,461
13/08/2010,12:00:00,20405,20420,20380,20390,163
13/08/2010,12:10:00,20385,20395,20245,20250,839
13/08/2010,12:20:00,20255,20380,20250,20345,331
13/08/2010,12:30:00,20345,20350,20315,20330,147
13/08/2010,12:40:00,20325,20340,20295,20325,265
13/08/2010,12:50:00,20325,20350,20315,20315,96
13/08/2010,13:00:00,20325,20360,20305,20360,207
13/08/2010,13:10:00,20355,20365,20315,20315,121
13/08/2010,13:20:00,20315,20350,20315,20335,121
13/08/2010,13:30:00,20325,20340,20300,20315,126
13/08/2010,13:40:00,20310,20345,20305,20345,172
13/08/2010,13:50:00,20345,20350,20320,20330,80
13/08/2010,14:00:00,20335,20350,20335,20350,77
13/08/2010,14:10:00,20345,20345,20315,20315,121
13/08/2010,14:20:00,20315,20350,20275,20350,213
13/08/2010,14:30:00,20320,20440,20265,20440,827
13/08/2010,14:40:00,20440,20480,20425,20465,359
13/08/2010,14:50:00,20455,20465,20405,20420,269
13/08/2010,15:00:00,20415,20440,20380,20435,320
13/08/2010,15:10:00,20435,20470,20425,20440,195
13/08/2010,15:20:00,20435,20445,20405,20440,126
13/08/2010,15:30:00,20440,20540,20430,20505,496
13/08/2010,15:40:00,20510,20535,20450,20485,457
13/08/2010,15:50:00,20475,20595,20460,20595,630
13/08/2010,16:00:00,20590,20640,20555,20600,850
13/08/2010,16:10:00,20595,20615,20545,20555,387
13/08/2010,16:20:00,20555,20555,20470,20510,416
13/08/2010,16:30:00,20525,20550,20470,20535,360
13/08/2010,16:40:00,20530,20530,20460,20465,308
13/08/2010,16:50:00,20465,20485,20430,20480,290
13/08/2010,17:00:00,20480,20510,20430,20505,274
13/08/2010,17:10:00,20505,20505,20455,20460,216
13/08/2010,17:20:00,20455,20490,20430,20480,489
13/08/2010,17:30:00,20480,20510,20465,20490,300