DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/08/2010,11:15:00,20980,20990,20955,20965,75
11/08/2010,11:18:00,20955,20960,20940,20945,101
11/08/2010,11:21:00,20950,20960,20945,20945,28
11/08/2010,11:24:00,20945,20955,20890,20890,280
11/08/2010,11:27:00,20890,20900,20880,20895,196
11/08/2010,11:30:00,20890,20905,20875,20885,126
11/08/2010,11:33:00,20885,20900,20880,20890,64
11/08/2010,11:36:00,20885,20895,20885,20895,29
11/08/2010,11:39:00,20900,20920,20900,20915,108
11/08/2010,11:42:00,20920,20935,20920,20920,84
11/08/2010,11:45:00,20920,20920,20900,20905,62
11/08/2010,11:48:00,20905,20910,20900,20910,36
11/08/2010,11:51:00,20915,20920,20905,20910,47
11/08/2010,11:54:00,20915,20920,20895,20900,48
11/08/2010,11:57:00,20895,20905,20895,20905,25
11/08/2010,12:00:00,20900,20900,20860,20865,170
11/08/2010,12:03:00,20865,20865,20825,20835,266
11/08/2010,12:06:00,20825,20865,20825,20865,135
11/08/2010,12:09:00,20865,20885,20865,20885,77
11/08/2010,12:12:00,20880,20885,20865,20865,42
11/08/2010,12:15:00,20865,20870,20860,20865,45
11/08/2010,12:18:00,20870,20870,20865,20865,26
11/08/2010,12:21:00,20865,20865,20840,20850,53
11/08/2010,12:24:00,20855,20855,20835,20840,64
11/08/2010,12:27:00,20840,20865,20840,20865,81
11/08/2010,12:30:00,20865,20875,20860,20870,48
11/08/2010,12:33:00,20875,20885,20870,20880,50
11/08/2010,12:36:00,20875,20875,20870,20875,7
11/08/2010,12:39:00,20870,20900,20865,20890,58
11/08/2010,12:42:00,20895,20910,20895,20900,35
11/08/2010,12:45:00,20900,20900,20875,20875,35
11/08/2010,12:48:00,20880,20890,20880,20890,37
11/08/2010,12:51:00,20885,20905,20885,20895,52
11/08/2010,12:54:00,20900,20925,20900,20905,146
11/08/2010,12:57:00,20900,20920,20895,20915,77
11/08/2010,13:00:00,20915,20920,20890,20895,49
11/08/2010,13:03:00,20890,20905,20870,20880,113
11/08/2010,13:06:00,20875,20890,20875,20885,26
11/08/2010,13:09:00,20880,20905,20880,20890,51
11/08/2010,13:12:00,20895,20910,20895,20910,37
11/08/2010,13:15:00,20900,20905,20900,20900,10
11/08/2010,13:18:00,20895,20900,20885,20900,32
11/08/2010,13:21:00,20900,20905,20895,20900,16
11/08/2010,13:24:00,20905,20910,20900,20905,38
11/08/2010,13:27:00,20910,20910,20905,20905,17
11/08/2010,13:30:00,20895,20895,20885,20885,12
11/08/2010,13:33:00,20885,20890,20870,20880,97
11/08/2010,13:36:00,20880,20885,20865,20870,44
11/08/2010,13:39:00,20865,20870,20865,20865,31
11/08/2010,13:42:00,20870,20870,20845,20855,82
11/08/2010,13:45:00,20850,20860,20850,20850,9
11/08/2010,13:48:00,20855,20860,20855,20860,17
11/08/2010,13:51:00,20860,20865,20855,20860,16
11/08/2010,13:54:00,20860,20875,20855,20875,21
11/08/2010,13:57:00,20880,20890,20855,20860,41
11/08/2010,14:00:00,20865,20870,20860,20865,18
11/08/2010,14:03:00,20865,20880,20865,20880,39
11/08/2010,14:06:00,20875,20895,20875,20890,62
11/08/2010,14:09:00,20895,20900,20890,20900,45
11/08/2010,14:12:00,20895,20895,20870,20870,26
11/08/2010,14:15:00,20870,20880,20870,20870,30
11/08/2010,14:18:00,20870,20875,20850,20855,45
11/08/2010,14:21:00,20860,20870,20860,20865,15
11/08/2010,14:24:00,20865,20875,20860,20860,30
11/08/2010,14:27:00,20860,20870,20860,20865,17
11/08/2010,14:30:00,20860,20860,20845,20855,67
11/08/2010,14:33:00,20860,20860,20835,20855,44
11/08/2010,14:36:00,20855,20885,20855,20875,40
11/08/2010,14:39:00,20875,20875,20850,20850,60
11/08/2010,14:42:00,20850,20855,20840,20855,66
11/08/2010,14:45:00,20855,20865,20845,20860,30
11/08/2010,14:48:00,20860,20875,20860,20865,48
11/08/2010,14:51:00,20860,20865,20855,20855,17
11/08/2010,14:54:00,20855,20870,20850,20865,52
11/08/2010,14:57:00,20855,20865,20840,20850,60
11/08/2010,15:00:00,20850,20855,20840,20845,21
11/08/2010,15:03:00,20840,20850,20840,20845,11
11/08/2010,15:06:00,20845,20845,20840,20845,11
11/08/2010,15:09:00,20845,20850,20830,20835,57
11/08/2010,15:12:00,20835,20840,20815,20830,99
11/08/2010,15:15:00,20820,20820,20785,20795,167
11/08/2010,15:18:00,20790,20810,20785,20805,86
11/08/2010,15:21:00,20800,20845,20800,20840,190
11/08/2010,15:24:00,20840,20840,20825,20830,40
11/08/2010,15:27:00,20830,20835,20825,20835,29
11/08/2010,15:30:00,20835,20835,20800,20805,126
11/08/2010,15:33:00,20805,20805,20730,20760,362
11/08/2010,15:36:00,20760,20775,20750,20770,171
11/08/2010,15:39:00,20765,20780,20755,20770,142
11/08/2010,15:42:00,20765,20775,20740,20750,156
11/08/2010,15:45:00,20745,20775,20735,20750,181
11/08/2010,15:48:00,20745,20775,20745,20770,97
11/08/2010,15:51:00,20765,20775,20750,20770,94
11/08/2010,15:54:00,20770,20770,20740,20770,187
11/08/2010,15:57:00,20770,20770,20725,20760,215
11/08/2010,16:00:00,20755,20770,20740,20745,182
11/08/2010,16:03:00,20745,20770,20745,20755,129
11/08/2010,16:06:00,20755,20760,20725,20745,246
11/08/2010,16:09:00,20745,20750,20725,20725,94
11/08/2010,16:12:00,20725,20725,20695,20705,244
11/08/2010,16:15:00,20700,20710,20655,20660,255
11/08/2010,16:18:00,20660,20685,20660,20680,136
11/08/2010,16:21:00,20685,20690,20670,20670,92
11/08/2010,16:24:00,20670,20695,20670,20690,140
11/08/2010,16:27:00,20680,20705,20675,20705,134
11/08/2010,16:30:00,20700,20705,20665,20680,192
11/08/2010,16:33:00,20675,20685,20665,20675,87
11/08/2010,16:36:00,20670,20680,20655,20675,68
11/08/2010,16:39:00,20675,20685,20660,20685,150
11/08/2010,16:42:00,20680,20680,20650,20655,100
11/08/2010,16:45:00,20655,20655,20635,20635,157
11/08/2010,16:48:00,20630,20630,20600,20610,250
11/08/2010,16:51:00,20605,20650,20600,20640,110
11/08/2010,16:54:00,20635,20635,20610,20615,95
11/08/2010,16:57:00,20615,20630,20610,20615,104
11/08/2010,17:00:00,20615,20625,20595,20620,166
11/08/2010,17:03:00,20610,20620,20605,20605,107
11/08/2010,17:06:00,20605,20615,20585,20590,159
11/08/2010,17:09:00,20590,20605,20575,20580,231
11/08/2010,17:12:00,20575,20585,20555,20575,239
11/08/2010,17:15:00,20570,20600,20570,20600,123
11/08/2010,17:18:00,20600,20610,20575,20575,303
11/08/2010,17:21:00,20590,20595,20575,20585,101
11/08/2010,17:24:00,20585,20630,20585,20605,300
11/08/2010,17:27:00,20605,20625,20590,20590,331
11/08/2010,17:30:00,20595,20650,20595,20600,367
11/08/2010,17:33:00,20610,20655,20610,20655,168
11/08/2010,17:36:00,20650,20655,20630,20635,171
11/08/2010,17:39:00,20640,20660,20635,20660,41
12/08/2010,09:00:00,20550,20585,20540,20580,285
12/08/2010,09:03:00,20580,20635,20580,20590,278
12/08/2010,09:06:00,20585,20625,20585,20610,185
12/08/2010,09:09:00,20605,20655,20600,20650,162
12/08/2010,09:12:00,20645,20655,20625,20625,123
12/08/2010,09:15:00,20630,20650,20625,20650,77
12/08/2010,09:18:00,20640,20680,20640,20665,122
12/08/2010,09:21:00,20670,20680,20660,20675,113
12/08/2010,09:24:00,20670,20680,20645,20660,98
12/08/2010,09:27:00,20650,20675,20640,20655,129
12/08/2010,09:30:00,20665,20665,20635,20635,64
12/08/2010,09:33:00,20635,20650,20625,20645,100
12/08/2010,09:36:00,20650,20665,20650,20660,91
12/08/2010,09:39:00,20655,20665,20650,20660,74
12/08/2010,09:42:00,20660,20685,20660,20680,114
12/08/2010,09:45:00,20680,20705,20680,20695,104
12/08/2010,09:48:00,20700,20700,20680,20685,55
12/08/2010,09:51:00,20685,20710,20685,20705,62
12/08/2010,09:54:00,20705,20710,20695,20710,31
12/08/2010,09:57:00,20710,20710,20665,20665,121
12/08/2010,10:00:00,20670,20670,20645,20645,83
12/08/2010,10:03:00,20645,20660,20635,20645,76
12/08/2010,10:06:00,20640,20640,20625,20630,53
12/08/2010,10:09:00,20630,20650,20630,20645,54
12/08/2010,10:12:00,20650,20650,20605,20615,81
12/08/2010,10:15:00,20620,20620,20570,20590,234
12/08/2010,10:18:00,20590,20610,20580,20600,104
12/08/2010,10:21:00,20600,20605,20590,20595,49
12/08/2010,10:24:00,20595,20600,20545,20545,147
12/08/2010,10:27:00,20545,20550,20510,20515,405
12/08/2010,10:30:00,20510,20535,20500,20525,175
12/08/2010,10:33:00,20525,20525,20510,20520,84
12/08/2010,10:36:00,20520,20555,20520,20545,90
12/08/2010,10:39:00,20540,20550,20530,20535,95
12/08/2010,10:42:00,20530,20535,20520,20520,58
12/08/2010,10:45:00,20520,20525,20455,20475,251
12/08/2010,10:48:00,20480,20525,20480,20510,175
12/08/2010,10:51:00,20510,20525,20505,20515,61
12/08/2010,10:54:00,20520,20575,20520,20575,83
12/08/2010,10:57:00,20575,20580,20560,20570,70
12/08/2010,11:00:00,20565,20565,20520,20530,86
12/08/2010,11:03:00,20530,20545,20530,20530,20
12/08/2010,11:06:00,20535,20545,20525,20545,33
12/08/2010,11:09:00,20555,20575,20530,20555,86
12/08/2010,11:12:00,20555,20560,20550,20560,33
12/08/2010,11:15:00,20555,20585,20555,20585,54
12/08/2010,11:18:00,20585,20630,20585,20630,217
12/08/2010,11:21:00,20630,20640,20615,20620,91
12/08/2010,11:24:00,20620,20620,20600,20600,67
12/08/2010,11:27:00,20610,20630,20605,20615,84
12/08/2010,11:30:00,20615,20625,20615,20615,39
12/08/2010,11:33:00,20615,20625,20595,20595,47
12/08/2010,11:36:00,20595,20600,20575,20600,62
12/08/2010,11:39:00,20605,20615,20595,20615,49
12/08/2010,11:42:00,20615,20620,20595,20595,48
12/08/2010,11:45:00,20600,20600,20585,20585,23
12/08/2010,11:48:00,20585,20585,20555,20555,36
12/08/2010,11:51:00,20560,20565,20530,20535,56
12/08/2010,11:54:00,20535,20540,20510,20515,72
12/08/2010,11:57:00,20515,20525,20515,20525,24
12/08/2010,12:00:00,20525,20560,20515,20560,67
12/08/2010,12:03:00,20560,20570,20555,20560,55
12/08/2010,12:06:00,20565,20570,20560,20560,18
12/08/2010,12:09:00,20570,20580,20565,20580,84
12/08/2010,12:12:00,20580,20610,20575,20610,42
12/08/2010,12:15:00,20605,20610,20600,20605,28
12/08/2010,12:18:00,20605,20615,20600,20600,21
12/08/2010,12:21:00,20595,20600,20595,20600,11
12/08/2010,12:24:00,20600,20600,20585,20585,21
12/08/2010,12:27:00,20585,20615,20585,20610,69
12/08/2010,12:30:00,20610,20610,20600,20600,21
12/08/2010,12:33:00,20600,20610,20595,20600,34
12/08/2010,12:36:00,20605,20625,20605,20625,51
12/08/2010,12:39:00,20630,20630,20625,20625,14
12/08/2010,12:42:00,20630,20640,20620,20625,61
12/08/2010,12:45:00,20625,20625,20595,20605,48
12/08/2010,12:48:00,20605,20610,20605,20605,9
12/08/2010,12:51:00,20605,20605,20600,20605,7
12/08/2010,12:54:00,20610,20615,20605,20610,24
12/08/2010,12:57:00,20610,20615,20570,20580,66
12/08/2010,13:00:00,20580,20600,20575,20600,33
12/08/2010,13:03:00,20590,20605,20585,20595,26
12/08/2010,13:06:00,20595,20600,20585,20590,22
12/08/2010,13:09:00,20590,20610,20590,20610,22
12/08/2010,13:12:00,20615,20615,20600,20605,19
12/08/2010,13:15:00,20610,20620,20605,20615,32
12/08/2010,13:18:00,20620,20625,20610,20615,19
12/08/2010,13:21:00,20615,20615,20605,20605,9
12/08/2010,13:24:00,20605,20610,20600,20600,21
12/08/2010,13:27:00,20600,20600,20585,20590,17
12/08/2010,13:30:00,20585,20585,20565,20575,48
12/08/2010,13:33:00,20580,20590,20580,20585,27
12/08/2010,13:36:00,20585,20590,20580,20580,23
12/08/2010,13:39:00,20580,20580,20550,20555,47
12/08/2010,13:42:00,20550,20550,20540,20545,18
12/08/2010,13:45:00,20550,20565,20550,20555,28
12/08/2010,13:48:00,20550,20560,20550,20550,20
12/08/2010,13:51:00,20545,20545,20535,20540,25
12/08/2010,13:54:00,20535,20545,20525,20545,22
12/08/2010,13:57:00,20545,20555,20545,20555,39
12/08/2010,14:00:00,20555,20560,20550,20550,14
12/08/2010,14:03:00,20550,20565,20545,20565,34
12/08/2010,14:06:00,20560,20560,20530,20540,42
12/08/2010,14:09:00,20535,20535,20525,20535,26
12/08/2010,14:12:00,20530,20540,20520,20530,41
12/08/2010,14:15:00,20530,20545,20530,20530,56
12/08/2010,14:18:00,20530,20550,20525,20545,43
12/08/2010,14:21:00,20550,20555,20540,20540,24
12/08/2010,14:24:00,20545,20550,20540,20545,29
12/08/2010,14:27:00,20550,20550,20535,20545,20
12/08/2010,14:30:00,20535,20535,20450,20520,468
12/08/2010,14:33:00,20505,20515,20470,20485,142
12/08/2010,14:36:00,20490,20495,20470,20470,68
12/08/2010,14:39:00,20480,20480,20415,20435,229
12/08/2010,14:42:00,20440,20445,20365,20370,260
12/08/2010,14:45:00,20375,20400,20375,20390,167
12/08/2010,14:48:00,20385,20400,20380,20395,99
12/08/2010,14:51:00,20390,20425,20390,20425,151
12/08/2010,14:54:00,20425,20445,20420,20440,76
12/08/2010,14:57:00,20435,20445,20425,20430,70
12/08/2010,15:00:00,20425,20425,20410,20415,48
12/08/2010,15:03:00,20410,20425,20410,20420,30
12/08/2010,15:06:00,20415,20420,20380,20395,76
12/08/2010,15:09:00,20400,20405,20385,20395,46
12/08/2010,15:12:00,20390,20405,20380,20390,85
12/08/2010,15:15:00,20395,20400,20385,20390,54
12/08/2010,15:18:00,20390,20390,20370,20380,66
12/08/2010,15:21:00,20375,20380,20360,20365,57
12/08/2010,15:24:00,20365,20400,20360,20400,70
12/08/2010,15:27:00,20395,20405,20380,20380,85
12/08/2010,15:30:00,20385,20420,20380,20410,146
12/08/2010,15:33:00,20420,20480,20415,20460,213
12/08/2010,15:36:00,20455,20470,20430,20440,156
12/08/2010,15:39:00,20445,20475,20440,20450,140
12/08/2010,15:42:00,20450,20480,20445,20475,137
12/08/2010,15:45:00,20480,20510,20470,20485,156
12/08/2010,15:48:00,20490,20500,20475,20495,57
12/08/2010,15:51:00,20490,20490,20430,20440,85
12/08/2010,15:54:00,20445,20465,20445,20445,77
12/08/2010,15:57:00,20455,20470,20445,20445,157
12/08/2010,16:00:00,20450,20490,20450,20485,86
12/08/2010,16:03:00,20485,20525,20485,20520,248
12/08/2010,16:06:00,20525,20540,20520,20535,139
12/08/2010,16:09:00,20530,20555,20530,20540,171
12/08/2010,16:12:00,20545,20555,20495,20495,118
12/08/2010,16:15:00,20500,20515,20470,20475,123
12/08/2010,16:18:00,20475,20490,20465,20480,137
12/08/2010,16:21:00,20490,20495,20485,20490,39
12/08/2010,16:24:00,20490,20510,20465,20465,79
12/08/2010,16:27:00,20465,20465,20430,20440,127
12/08/2010,16:30:00,20440,20475,20425,20475,96
12/08/2010,16:33:00,20475,20485,20455,20475,73
12/08/2010,16:36:00,20480,20495,20465,20480,75
12/08/2010,16:39:00,20485,20540,20485,20535,116
12/08/2010,16:42:00,20535,20555,20520,20555,104
12/08/2010,16:45:00,20555,20565,20540,20540,147
12/08/2010,16:48:00,20545,20565,20525,20545,116
12/08/2010,16:51:00,20545,20570,20545,20565,73
12/08/2010,16:54:00,20570,20580,20560,20560,98
12/08/2010,16:57:00,20565,20565,20530,20545,91
12/08/2010,17:00:00,20535,20555,20535,20545,67
12/08/2010,17:03:00,20540,20540,20515,20525,80
12/08/2010,17:06:00,20525,20530,20505,20515,78
12/08/2010,17:09:00,20510,20525,20500,20510,88
12/08/2010,17:12:00,20510,20525,20505,20525,89
12/08/2010,17:15:00,20525,20550,20520,20530,90
12/08/2010,17:18:00,20530,20535,20515,20535,60
12/08/2010,17:21:00,20540,20550,20515,20515,129
12/08/2010,17:24:00,20510,20565,20510,20550,137
12/08/2010,17:27:00,20550,20580,20550,20555,265
12/08/2010,17:30:00,20550,20585,20535,20565,181
12/08/2010,17:33:00,20560,20570,20550,20560,83
12/08/2010,17:36:00,20565,20570,20535,20535,79
12/08/2010,17:39:00,20530,20535,20490,20500,111
13/08/2010,09:00:00,20680,20725,20665,20675,323
13/08/2010,09:03:00,20675,20675,20655,20675,193
13/08/2010,09:06:00,20670,20670,20645,20645,76
13/08/2010,09:09:00,20645,20660,20640,20655,133
13/08/2010,09:12:00,20650,20655,20620,20625,96
13/08/2010,09:15:00,20620,20630,20595,20600,109
13/08/2010,09:18:00,20605,20645,20600,20625,112
13/08/2010,09:21:00,20625,20635,20625,20635,18
13/08/2010,09:24:00,20640,20650,20630,20635,84
13/08/2010,09:27:00,20635,20660,20615,20655,103
13/08/2010,09:30:00,20655,20670,20650,20655,85
13/08/2010,09:33:00,20655,20655,20620,20625,92
13/08/2010,09:36:00,20630,20635,20620,20630,26
13/08/2010,09:39:00,20625,20635,20625,20635,40
13/08/2010,09:42:00,20635,20640,20635,20640,30
13/08/2010,09:45:00,20640,20645,20610,20615,55
13/08/2010,09:48:00,20605,20610,20600,20605,84
13/08/2010,09:51:00,20600,20600,20560,20565,213
13/08/2010,09:54:00,20565,20575,20525,20535,186
13/08/2010,09:57:00,20535,20560,20535,20555,102
13/08/2010,10:00:00,20560,20565,20545,20560,89
13/08/2010,10:03:00,20555,20565,20545,20545,33
13/08/2010,10:06:00,20550,20550,20540,20545,38
13/08/2010,10:09:00,20545,20550,20540,20550,38
13/08/2010,10:12:00,20550,20605,20550,20595,104
13/08/2010,10:15:00,20600,20625,20570,20570,118
13/08/2010,10:18:00,20570,20590,20570,20580,72
13/08/2010,10:21:00,20580,20595,20575,20595,30
13/08/2010,10:24:00,20590,20590,20570,20575,26
13/08/2010,10:27:00,20580,20600,20580,20595,60
13/08/2010,10:30:00,20590,20595,20575,20585,49
13/08/2010,10:33:00,20590,20595,20580,20585,17
13/08/2010,10:36:00,20590,20610,20590,20595,43
13/08/2010,10:39:00,20590,20620,20590,20615,56
13/08/2010,10:42:00,20615,20620,20595,20600,65
13/08/2010,10:45:00,20605,20620,20605,20615,58
13/08/2010,10:48:00,20615,20620,20590,20590,33
13/08/2010,10:51:00,20595,20600,20595,20595,20
13/08/2010,10:54:00,20590,20605,20590,20605,28
13/08/2010,10:57:00,20605,20610,20565,20580,56
13/08/2010,11:00:00,20580,20585,20575,20585,34
13/08/2010,11:03:00,20585,20585,20570,20570,26
13/08/2010,11:06:00,20570,20575,20505,20525,217
13/08/2010,11:09:00,20525,20535,20515,20530,45
13/08/2010,11:12:00,20535,20535,20505,20510,86
13/08/2010,11:15:00,20505,20520,20500,20515,46
13/08/2010,11:18:00,20510,20530,20500,20515,34
13/08/2010,11:21:00,20520,20535,20510,20510,41
13/08/2010,11:24:00,20510,20510,20440,20480,303
13/08/2010,11:27:00,20480,20490,20445,20460,138
13/08/2010,11:30:00,20455,20455,20390,20445,285
13/08/2010,11:33:00,20445,20475,20445,20450,104
13/08/2010,11:36:00,20450,20460,20435,20460,60
13/08/2010,11:39:00,20460,20490,20455,20475,120
13/08/2010,11:42:00,20475,20485,20470,20480,35
13/08/2010,11:45:00,20480,20480,20435,20440,78
13/08/2010,11:48:00,20445,20465,20440,20450,51
13/08/2010,11:51:00,20450,20450,20355,20355,202
13/08/2010,11:54:00,20360,20410,20345,20400,192
13/08/2010,11:57:00,20400,20410,20395,20405,51
13/08/2010,12:00:00,20405,20420,20395,20395,31
13/08/2010,12:03:00,20395,20415,20380,20410,79
13/08/2010,12:06:00,20410,20410,20385,20395,36
13/08/2010,12:09:00,20395,20405,20355,20355,73
13/08/2010,12:12:00,20355,20360,20290,20300,469
13/08/2010,12:15:00,20295,20315,20260,20275,219
13/08/2010,12:18:00,20275,20280,20245,20250,139
13/08/2010,12:21:00,20260,20315,20255,20315,103
13/08/2010,12:24:00,20315,20380,20310,20355,153
13/08/2010,12:27:00,20355,20355,20340,20345,31
13/08/2010,12:30:00,20345,20350,20320,20335,62
13/08/2010,12:33:00,20340,20350,20315,20345,51
13/08/2010,12:36:00,20345,20345,20320,20320,30
13/08/2010,12:39:00,20335,20335,20305,20315,36
13/08/2010,12:42:00,20315,20325,20315,20325,47
13/08/2010,12:45:00,20325,20340,20295,20310,79
13/08/2010,12:48:00,20310,20345,20310,20340,131
13/08/2010,12:51:00,20335,20350,20320,20320,34
13/08/2010,12:54:00,20325,20330,20320,20330,7
13/08/2010,12:57:00,20330,20330,20315,20315,31
13/08/2010,13:00:00,20325,20325,20305,20320,92
13/08/2010,13:03:00,20320,20355,20320,20355,43
13/08/2010,13:06:00,20350,20350,20335,20345,35
13/08/2010,13:09:00,20345,20365,20345,20355,81
13/08/2010,13:12:00,20350,20350,20340,20340,12
13/08/2010,13:15:00,20350,20355,20335,20335,27
13/08/2010,13:18:00,20335,20340,20315,20315,50
13/08/2010,13:21:00,20320,20340,20320,20335,54
13/08/2010,13:24:00,20335,20345,20335,20340,17
13/08/2010,13:27:00,20340,20350,20325,20335,38
13/08/2010,13:30:00,20325,20325,20310,20320,28
13/08/2010,13:33:00,20325,20340,20310,20330,47
13/08/2010,13:36:00,20325,20325,20315,20315,15
13/08/2010,13:39:00,20315,20315,20300,20305,51
13/08/2010,13:42:00,20310,20325,20305,20325,54
13/08/2010,13:45:00,20325,20330,20310,20325,41
13/08/2010,13:48:00,20325,20350,20325,20340,71
13/08/2010,13:51:00,20330,20335,20325,20325,20
13/08/2010,13:54:00,20330,20335,20330,20330,33
13/08/2010,13:57:00,20325,20330,20320,20330,18
13/08/2010,14:00:00,20335,20350,20335,20340,37
13/08/2010,14:03:00,20345,20350,20340,20340,25
13/08/2010,14:06:00,20345,20350,20345,20345,14
13/08/2010,14:09:00,20350,20350,20335,20340,14
13/08/2010,14:12:00,20340,20340,20325,20340,33
13/08/2010,14:15:00,20335,20345,20330,20340,24
13/08/2010,14:18:00,20335,20335,20310,20310,54
13/08/2010,14:21:00,20310,20315,20275,20300,87
13/08/2010,14:24:00,20300,20300,20285,20285,51
13/08/2010,14:27:00,20290,20350,20290,20350,72
13/08/2010,14:30:00,20320,20385,20265,20305,305
13/08/2010,14:33:00,20285,20370,20285,20370,214
13/08/2010,14:36:00,20370,20430,20365,20420,230
13/08/2010,14:39:00,20410,20465,20410,20465,195
13/08/2010,14:42:00,20465,20475,20430,20435,115
13/08/2010,14:45:00,20440,20480,20440,20475,76
13/08/2010,14:48:00,20475,20475,20450,20460,70
13/08/2010,14:51:00,20455,20465,20440,20440,50
13/08/2010,14:54:00,20445,20445,20405,20425,110
13/08/2010,14:57:00,20415,20435,20415,20420,90
13/08/2010,15:00:00,20415,20440,20410,20425,83
13/08/2010,15:03:00,20420,20425,20380,20395,124
13/08/2010,15:06:00,20390,20430,20385,20430,97
13/08/2010,15:09:00,20430,20450,20425,20440,73
13/08/2010,15:12:00,20440,20470,20440,20465,54
13/08/2010,15:15:00,20460,20460,20440,20445,44
13/08/2010,15:18:00,20440,20450,20430,20435,49
13/08/2010,15:21:00,20435,20435,20405,20430,64
13/08/2010,15:24:00,20435,20445,20425,20440,24
13/08/2010,15:27:00,20435,20440,20435,20440,29
13/08/2010,15:30:00,20440,20470,20430,20460,89
13/08/2010,15:33:00,20465,20540,20465,20530,211
13/08/2010,15:36:00,20525,20540,20510,20515,129
13/08/2010,15:39:00,20515,20535,20485,20490,238
13/08/2010,15:42:00,20495,20520,20450,20460,172
13/08/2010,15:45:00,20470,20500,20465,20475,84
13/08/2010,15:48:00,20480,20485,20460,20460,50
13/08/2010,15:51:00,20470,20490,20465,20470,51
13/08/2010,15:54:00,20485,20585,20480,20565,270
13/08/2010,15:57:00,20570,20595,20540,20595,289
13/08/2010,16:00:00,20590,20640,20555,20610,464
13/08/2010,16:03:00,20615,20640,20610,20635,191
13/08/2010,16:06:00,20635,20635,20605,20610,119
13/08/2010,16:09:00,20610,20625,20575,20575,174
13/08/2010,16:12:00,20575,20580,20545,20555,155
13/08/2010,16:15:00,20560,20600,20560,20585,55
13/08/2010,16:18:00,20585,20585,20525,20530,164
13/08/2010,16:21:00,20520,20540,20520,20525,88
13/08/2010,16:24:00,20520,20520,20470,20490,161
13/08/2010,16:27:00,20500,20515,20490,20510,82
13/08/2010,16:30:00,20525,20525,20470,20490,136
13/08/2010,16:33:00,20485,20545,20485,20540,133
13/08/2010,16:36:00,20540,20550,20510,20530,62
13/08/2010,16:39:00,20525,20540,20515,20515,53
13/08/2010,16:42:00,20510,20530,20500,20525,39
13/08/2010,16:45:00,20515,20520,20480,20510,103
13/08/2010,16:48:00,20510,20510,20460,20470,167
13/08/2010,16:51:00,20475,20480,20455,20475,52
13/08/2010,16:54:00,20475,20475,20430,20470,135
13/08/2010,16:57:00,20460,20485,20450,20480,78
13/08/2010,17:00:00,20480,20480,20430,20445,114
13/08/2010,17:03:00,20450,20510,20450,20510,86
13/08/2010,17:06:00,20505,20505,20490,20495,54
13/08/2010,17:09:00,20500,20510,20480,20480,56
13/08/2010,17:12:00,20475,20475,20455,20470,53
13/08/2010,17:15:00,20475,20485,20460,20460,75
13/08/2010,17:18:00,20470,20480,20445,20450,79
13/08/2010,17:21:00,20450,20465,20430,20465,135
13/08/2010,17:24:00,20460,20485,20455,20460,115
13/08/2010,17:27:00,20465,20490,20440,20480,212
13/08/2010,17:30:00,20480,20510,20470,20500,140
13/08/2010,17:33:00,20505,20505,20465,20465,77
13/08/2010,17:36:00,20470,20495,20465,20495,59
13/08/2010,17:39:00,20485,20490,20480,20490,24
16/08/2010,09:00:00,20545,20560,20505,20515,206
16/08/2010,09:03:00,20515,20520,20495,20505,95
16/08/2010,09:06:00,20515,20540,20505,20530,170
16/08/2010,09:09:00,20530,20550,20520,20535,144
16/08/2010,09:12:00,20535,20580,20535,20580,155
16/08/2010,09:15:00,20580,20595,20570,20590,90
16/08/2010,09:18:00,20590,20595,20585,20590,63
16/08/2010,09:21:00,20590,20605,20570,20575,135
16/08/2010,09:24:00,20570,20585,20570,20585,44
16/08/2010,09:27:00,20580,20595,20575,20590,50
16/08/2010,09:30:00,20590,20620,20590,20615,239
16/08/2010,09:33:00,20615,20620,20600,20605,109
16/08/2010,09:36:00,20600,20605,20585,20590,35
16/08/2010,09:39:00,20585,20595,20550,20560,121
16/08/2010,09:42:00,20555,20570,20550,20560,32
16/08/2010,09:45:00,20560,20575,20560,20575,37
16/08/2010,09:48:00,20570,20575,20565,20570,17
16/08/2010,09:51:00,20575,20575,20510,20515,115
16/08/2010,09:54:00,20520,20530,20475,20500,180
16/08/2010,09:57:00,20500,20520,20485,20505,86
16/08/2010,10:00:00,20500,20500,20410,20440,307
16/08/2010,10:03:00,20440,20470,20430,20440,156
16/08/2010,10:06:00,20440,20445,20385,20385,188
16/08/2010,10:09:00,20385,20395,20340,20385,288
16/08/2010,10:12:00,20380,20400,20360,20395,139
16/08/2010,10:15:00,20390,20400,20325,20335,181
16/08/2010,10:18:00,20330,20375,20325,20375,101
16/08/2010,10:21:00,20375,20380,20360,20365,47
16/08/2010,10:24:00,20365,20375,20315,20375,105
16/08/2010,10:27:00,20370,20370,20260,20265,323
16/08/2010,10:30:00,20260,20270,20230,20250,393
16/08/2010,10:33:00,20245,20260,20240,20240,113
16/08/2010,10:36:00,20235,20250,20220,20225,110
16/08/2010,10:39:00,20225,20260,20225,20260,156
16/08/2010,10:42:00,20260,20280,20260,20280,153
16/08/2010,10:45:00,20280,20290,20260,20275,82
16/08/2010,10:48:00,20285,20285,20265,20280,25
16/08/2010,10:51:00,20275,20275,20250,20250,56
16/08/2010,10:54:00,20255,20275,20255,20275,39
16/08/2010,10:57:00,20275,20285,20265,20265,50
16/08/2010,11:00:00,20260,20275,20240,20265,64
16/08/2010,11:03:00,20265,20280,20265,20275,22
16/08/2010,11:06:00,20280,20285,20250,20280,64
16/08/2010,11:09:00,20275,20285,20245,20265,81
16/08/2010,11:12:00,20265,20320,20265,20310,72
16/08/2010,11:15:00,20310,20350,20305,20340,106
16/08/2010,11:18:00,20335,20365,20315,20360,98
16/08/2010,11:21:00,20360,20390,20360,20365,167
16/08/2010,11:24:00,20365,20375,20360,20360,61
16/08/2010,11:27:00,20355,20365,20335,20340,64
16/08/2010,11:30:00,20345,20350,20335,20350,18
16/08/2010,11:33:00,20350,20350,20325,20325,27
16/08/2010,11:36:00,20320,20325,20315,20320,26
16/08/2010,11:39:00,20320,20330,20300,20300,42
16/08/2010,11:42:00,20300,20300,20275,20275,67
16/08/2010,11:45:00,20280,20295,20270,20270,47
16/08/2010,11:48:00,20270,20295,20250,20270,218
16/08/2010,11:51:00,20265,20280,20260,20275,46
16/08/2010,11:54:00,20275,20280,20270,20270,5
16/08/2010,11:57:00,20265,20290,20255,20280,119
16/08/2010,12:00:00,20280,20295,20280,20285,32
16/08/2010,12:03:00,20290,20295,20275,20285,47
16/08/2010,12:06:00,20280,20290,20280,20290,4
16/08/2010,12:09:00,20290,20290,20240,20250,94
16/08/2010,12:12:00,20260,20285,20255,20285,84
16/08/2010,12:15:00,20280,20295,20280,20290,30
16/08/2010,12:18:00,20290,20320,20290,20320,63
16/08/2010,12:21:00,20325,20335,20325,20335,23
16/08/2010,12:24:00,20325,20330,20325,20325,8
16/08/2010,12:27:00,20330,20330,20300,20305,27
16/08/2010,12:30:00,20305,20305,20260,20270,89
16/08/2010,12:33:00,20275,20320,20275,20315,52
16/08/2010,12:36:00,20320,20340,20320,20340,50
16/08/2010,12:39:00,20340,20355,20305,20315,97
16/08/2010,12:42:00,20315,20325,20295,20325,34
16/08/2010,12:45:00,20325,20360,20315,20325,56
16/08/2010,12:48:00,20330,20335,20315,20325,38
16/08/2010,12:51:00,20330,20345,20325,20325,35
16/08/2010,12:54:00,20325,20330,20310,20320,12
16/08/2010,12:57:00,20315,20315,20310,20310,7
16/08/2010,13:00:00,20305,20325,20290,20325,43
16/08/2010,13:03:00,20320,20330,20320,20330,15
16/08/2010,13:06:00,20330,20330,20300,20325,34
16/08/2010,13:09:00,20330,20330,20320,20320,7
16/08/2010,13:12:00,20325,20330,20285,20285,87
16/08/2010,13:15:00,20285,20295,20280,20285,24
16/08/2010,13:18:00,20290,20295,20290,20295,22
16/08/2010,13:21:00,20300,20310,20290,20290,40
16/08/2010,13:24:00,20290,20295,20280,20290,17
16/08/2010,13:27:00,20290,20315,20290,20315,24
16/08/2010,13:30:00,20315,20320,20280,20280,44
16/08/2010,13:33:00,20280,20285,20270,20280,21
16/08/2010,13:36:00,20285,20290,20280,20280,6
16/08/2010,13:39:00,20285,20290,20255,20265,56
16/08/2010,13:42:00,20260,20265,20250,20260,37
16/08/2010,13:45:00,20260,20290,20260,20280,58
16/08/2010,13:48:00,20280,20280,20260,20280,13
16/08/2010,13:51:00,20280,20315,20275,20280,103
16/08/2010,13:54:00,20290,20290,20280,20280,25
16/08/2010,13:57:00,20275,20285,20275,20285,17
16/08/2010,14:00:00,20290,20310,20290,20300,22
16/08/2010,14:03:00,20295,20305,20285,20285,21
16/08/2010,14:06:00,20280,20285,20280,20285,9
16/08/2010,14:09:00,20280,20280,20265,20275,31
16/08/2010,14:12:00,20280,20280,20275,20280,22
16/08/2010,14:15:00,20275,20275,20260,20265,21
16/08/2010,14:18:00,20265,20265,20255,20260,16
16/08/2010,14:21:00,20265,20275,20265,20270,22
16/08/2010,14:24:00,20270,20285,20270,20280,17
16/08/2010,14:27:00,20270,20280,20255,20280,43
16/08/2010,14:30:00,20275,20290,20230,20280,172
16/08/2010,14:33:00,20280,20310,20270,20300,145
16/08/2010,14:36:00,20300,20300,20280,20285,34
16/08/2010,14:39:00,20285,20290,20280,20285,31
16/08/2010,14:42:00,20280,20290,20280,20290,38
16/08/2010,14:45:00,20290,20310,20290,20310,42
16/08/2010,14:48:00,20310,20310,20280,20285,39
16/08/2010,14:51:00,20285,20290,20285,20290,15
16/08/2010,14:54:00,20285,20290,20280,20280,6
16/08/2010,14:57:00,20275,20275,20260,20265,42
16/08/2010,15:00:00,20270,20270,20260,20270,14
16/08/2010,15:03:00,20265,20275,20245,20275,78
16/08/2010,15:06:00,20275,20300,20270,20300,33
16/08/2010,15:09:00,20295,20300,20290,20295,19
16/08/2010,15:12:00,20290,20290,20265,20270,29
16/08/2010,15:15:00,20265,20280,20265,20265,29
16/08/2010,15:18:00,20270,20270,20250,20260,55
16/08/2010,15:21:00,20260,20260,20210,20250,143
16/08/2010,15:24:00,20245,20270,20245,20245,99
16/08/2010,15:27:00,20245,20245,20220,20225,63
16/08/2010,15:30:00,20230,20240,20190,20240,209
16/08/2010,15:33:00,20240,20280,20240,20280,149
16/08/2010,15:36:00,20285,20300,20270,20280,156
16/08/2010,15:39:00,20280,20320,20265,20310,136
16/08/2010,15:42:00,20305,20330,20300,20305,102
16/08/2010,15:45:00,20305,20355,20295,20335,189
16/08/2010,15:48:00,20340,20345,20310,20315,96
16/08/2010,15:51:00,20320,20320,20285,20290,79
16/08/2010,15:54:00,20285,20295,20280,20285,98
16/08/2010,15:57:00,20285,20300,20280,20295,41
16/08/2010,16:00:00,20290,20290,20250,20270,169
16/08/2010,16:03:00,20270,20355,20270,20350,138
16/08/2010,16:06:00,20345,20365,20340,20360,134
16/08/2010,16:09:00,20365,20395,20345,20380,186
16/08/2010,16:12:00,20380,20390,20345,20355,65
16/08/2010,16:15:00,20350,20385,20350,20365,122
16/08/2010,16:18:00,20375,20405,20370,20390,138
16/08/2010,16:21:00,20395,20410,20380,20380,103
16/08/2010,16:24:00,20380,20405,20380,20395,77
16/08/2010,16:27:00,20400,20405,20370,20405,166
16/08/2010,16:30:00,20405,20425,20395,20405,130
16/08/2010,16:33:00,20400,20420,20395,20420,90
16/08/2010,16:36:00,20420,20445,20420,20440,172
16/08/2010,16:39:00,20440,20460,20435,20445,129
16/08/2010,16:42:00,20450,20455,20435,20450,83
16/08/2010,16:45:00,20460,20465,20440,20460,109
16/08/2010,16:48:00,20460,20465,20425,20440,95
16/08/2010,16:51:00,20430,20430,20410,20420,85
16/08/2010,16:54:00,20420,20435,20415,20430,120
16/08/2010,16:57:00,20435,20455,20425,20430,121
16/08/2010,17:00:00,20435,20455,20430,20430,120
16/08/2010,17:03:00,20430,20435,20405,20420,135
16/08/2010,17:06:00,20420,20435,20420,20425,67
16/08/2010,17:09:00,20415,20425,20395,20420,104
16/08/2010,17:12:00,20420,20430,20415,20430,69
16/08/2010,17:15:00,20425,20430,20405,20410,69
16/08/2010,17:18:00,20420,20420,20400,20415,127
16/08/2010,17:21:00,20410,20415,20395,20405,127
16/08/2010,17:24:00,20410,20420,20395,20410,123
16/08/2010,17:27:00,20410,20415,20390,20410,192
16/08/2010,17:30:00,20400,20415,20400,20410,82
16/08/2010,17:33:00,20415,20430,20410,20430,50
16/08/2010,17:36:00,20425,20465,20420,20455,59
16/08/2010,17:39:00,20460,20475,20450,20475,49
17/08/2010,09:00:00,20455,20595,20420,20515,293
17/08/2010,09:03:00,20515,20525,20500,20520,113
17/08/2010,09:06:00,20525,20545,20515,20515,246
17/08/2010,09:09:00,20520,20530,20510,20530,92
17/08/2010,09:12:00,20525,20525,20480,20510,133
17/08/2010,09:15:00,20505,20505,20485,20485,83
17/08/2010,09:18:00,20485,20540,20485,20530,140
17/08/2010,09:21:00,20540,20545,20530,20545,99
17/08/2010,09:24:00,20545,20570,20545,20545,243
17/08/2010,09:27:00,20550,20570,20545,20565,170
17/08/2010,09:30:00,20565,20565,20510,20535,206
17/08/2010,09:33:00,20540,20540,20510,20525,58
17/08/2010,09:36:00,20530,20530,20510,20515,88
17/08/2010,09:39:00,20510,20510,20500,20500,76
17/08/2010,09:42:00,20500,20505,20490,20500,105
17/08/2010,09:45:00,20505,20520,20460,20505,165
17/08/2010,09:48:00,20505,20515,20490,20490,38
17/08/2010,09:51:00,20490,20490,20480,20485,55
17/08/2010,09:54:00,20485,20515,20475,20475,81
17/08/2010,09:57:00,20470,20495,20465,20495,124
17/08/2010,10:00:00,20490,20495,20475,20480,146
17/08/2010,10:03:00,20480,20495,20475,20495,77
17/08/2010,10:06:00,20500,20505,20460,20465,85
17/08/2010,10:09:00,20460,20460,20430,20455,175
17/08/2010,10:12:00,20455,20475,20445,20460,81
17/08/2010,10:15:00,20460,20475,20455,20475,50
17/08/2010,10:18:00,20475,20475,20460,20465,45
17/08/2010,10:21:00,20470,20470,20435,20455,104
17/08/2010,10:24:00,20450,20465,20450,20465,26
17/08/2010,10:27:00,20470,20495,20470,20495,132
17/08/2010,10:30:00,20495,20520,20490,20500,122
17/08/2010,10:33:00,20500,20505,20490,20495,76
17/08/2010,10:36:00,20500,20510,20495,20495,31
17/08/2010,10:39:00,20500,20500,20495,20495,8
17/08/2010,10:42:00,20500,20505,20485,20490,33
17/08/2010,10:45:00,20490,20495,20485,20485,21
17/08/2010,10:48:00,20495,20495,20495,20495,7
17/08/2010,10:51:00,20495,20565,20495,20540,178
17/08/2010,10:54:00,20540,20565,20540,20560,135
17/08/2010,10:57:00,20560,20560,20540,20540,54
17/08/2010,11:00:00,20540,20545,20470,20510,314
17/08/2010,11:03:00,20515,20550,20490,20525,161
17/08/2010,11:06:00,20520,20545,20515,20525,106
17/08/2010,11:09:00,20535,20545,20530,20535,55
17/08/2010,11:12:00,20545,20545,20520,20525,31
17/08/2010,11:15:00,20525,20535,20510,20515,73
17/08/2010,11:18:00,20510,20530,20510,20525,40
17/08/2010,11:21:00,20525,20535,20520,20520,26
17/08/2010,11:24:00,20520,20525,20515,20515,22
17/08/2010,11:27:00,20515,20515,20490,20500,53
17/08/2010,11:30:00,20495,20510,20490,20505,41
17/08/2010,11:33:00,20505,20530,20500,20530,40
17/08/2010,11:36:00,20530,20530,20520,20530,32
17/08/2010,11:39:00,20525,20525,20505,20520,35
17/08/2010,11:42:00,20520,20525,20520,20525,11
17/08/2010,11:45:00,20520,20530,20520,20525,25
17/08/2010,11:48:00,20520,20525,20515,20520,16
17/08/2010,11:51:00,20530,20530,20525,20530,12
17/08/2010,11:54:00,20535,20545,20530,20530,49
17/08/2010,11:57:00,20530,20535,20520,20525,13
17/08/2010,12:00:00,20525,20530,20525,20530,9
17/08/2010,12:03:00,20535,20540,20530,20535,17
17/08/2010,12:06:00,20535,20535,20515,20530,18
17/08/2010,12:09:00,20535,20540,20535,20535,82
17/08/2010,12:12:00,20530,20545,20530,20540,30
17/08/2010,12:15:00,20545,20610,20545,20600,272
17/08/2010,12:18:00,20600,20610,20590,20605,87
17/08/2010,12:21:00,20600,20610,20600,20600,51
17/08/2010,12:24:00,20605,20610,20590,20610,57
17/08/2010,12:27:00,20600,20620,20595,20620,65
17/08/2010,12:30:00,20615,20630,20615,20620,101
17/08/2010,12:33:00,20630,20630,20610,20615,71
17/08/2010,12:36:00,20620,20625,20615,20620,42
17/08/2010,12:39:00,20620,20620,20600,20605,26
17/08/2010,12:42:00,20605,20610,20600,20600,25
17/08/2010,12:45:00,20600,20615,20600,20605,11
17/08/2010,12:48:00,20605,20605,20600,20605,28
17/08/2010,12:51:00,20600,20605,20600,20605,10
17/08/2010,12:54:00,20605,20620,20605,20615,24
17/08/2010,12:57:00,20615,20625,20610,20620,27
17/08/2010,13:00:00,20615,20615,20575,20590,91
17/08/2010,13:03:00,20590,20595,20585,20585,23
17/08/2010,13:06:00,20585,20585,20570,20570,57
17/08/2010,13:09:00,20575,20575,20570,20575,12
17/08/2010,13:12:00,20580,20585,20575,20575,11
17/08/2010,13:15:00,20570,20570,20560,20560,15
17/08/2010,13:18:00,20565,20575,20565,20570,26
17/08/2010,13:21:00,20570,20575,20570,20570,9
17/08/2010,13:24:00,20570,20575,20560,20565,32
17/08/2010,13:27:00,20565,20570,20545,20545,34
17/08/2010,13:30:00,20545,20560,20545,20555,21
17/08/2010,13:33:00,20560,20570,20560,20570,11
17/08/2010,13:36:00,20570,20575,20570,20570,5
17/08/2010,13:39:00,20570,20570,20555,20560,26
17/08/2010,13:42:00,20560,20560,20560,20560,6
17/08/2010,13:45:00,20560,20570,20560,20565,5
17/08/2010,13:48:00,20565,20565,20550,20550,21
17/08/2010,13:51:00,20550,20550,20530,20535,56
17/08/2010,13:54:00,20540,20540,20525,20530,28
17/08/2010,13:57:00,20530,20545,20530,20540,12
17/08/2010,14:00:00,20540,20545,20530,20545,28
17/08/2010,14:03:00,20545,20560,20545,20545,30
17/08/2010,14:06:00,20545,20550,20540,20550,14
17/08/2010,14:09:00,20550,20550,20535,20545,14
17/08/2010,14:12:00,20545,20560,20540,20560,18
17/08/2010,14:15:00,20555,20555,20550,20555,14
17/08/2010,14:18:00,20560,20570,20560,20560,34
17/08/2010,14:21:00,20560,20560,20545,20545,47
17/08/2010,14:24:00,20545,20555,20540,20540,15
17/08/2010,14:27:00,20550,20550,20535,20540,37
17/08/2010,14:30:00,20540,20540,20485,20535,158
17/08/2010,14:33:00,20535,20560,20525,20550,57
17/08/2010,14:36:00,20555,20585,20550,20565,37
17/08/2010,14:39:00,20575,20575,20550,20550,26
17/08/2010,14:42:00,20545,20565,20545,20565,34
17/08/2010,14:45:00,20560,20585,20560,20580,63
17/08/2010,14:48:00,20580,20580,20555,20565,47
17/08/2010,14:51:00,20565,20565,20550,20565,30
17/08/2010,14:54:00,20565,20565,20545,20545,11
17/08/2010,14:57:00,20545,20545,20540,20540,19
17/08/2010,15:00:00,20535,20540,20530,20535,70
17/08/2010,15:03:00,20540,20550,20530,20535,37
17/08/2010,15:06:00,20540,20545,20535,20545,28
17/08/2010,15:09:00,20540,20545,20540,20540,9
17/08/2010,15:12:00,20545,20565,20545,20565,49
17/08/2010,15:15:00,20565,20610,20565,20605,197
17/08/2010,15:18:00,20600,20610,20590,20595,57
17/08/2010,15:21:00,20595,20605,20585,20595,28
17/08/2010,15:24:00,20600,20615,20600,20610,37
17/08/2010,15:27:00,20615,20620,20600,20605,84
17/08/2010,15:30:00,20600,20610,20580,20610,146
17/08/2010,15:33:00,20610,20615,20555,20555,142
17/08/2010,15:36:00,20560,20580,20555,20575,80
17/08/2010,15:39:00,20575,20600,20560,20560,101
17/08/2010,15:42:00,20560,20570,20545,20560,68
17/08/2010,15:45:00,20555,20560,20495,20510,249
17/08/2010,15:48:00,20505,20535,20500,20525,122
17/08/2010,15:51:00,20525,20530,20505,20530,103
17/08/2010,15:54:00,20525,20535,20515,20520,67
17/08/2010,15:57:00,20520,20535,20500,20535,113
17/08/2010,16:00:00,20535,20560,20525,20530,82
17/08/2010,16:03:00,20525,20545,20525,20545,61
17/08/2010,16:06:00,20545,20545,20530,20530,30
17/08/2010,16:09:00,20525,20540,20515,20525,83
17/08/2010,16:12:00,20525,20525,20505,20515,83
17/08/2010,16:15:00,20515,20525,20485,20495,117
17/08/2010,16:18:00,20490,20510,20475,20490,116
17/08/2010,16:21:00,20490,20550,20490,20525,133
17/08/2010,16:24:00,20530,20535,20520,20520,36
17/08/2010,16:27:00,20515,20530,20505,20510,90
17/08/2010,16:30:00,20515,20535,20505,20535,89
17/08/2010,16:33:00,20525,20540,20520,20535,35
17/08/2010,16:36:00,20535,20535,20520,20525,36
17/08/2010,16:39:00,20530,20565,20530,20560,79
17/08/2010,16:42:00,20560,20565,20550,20560,30
17/08/2010,16:45:00,20560,20570,20555,20560,53
17/08/2010,16:48:00,20565,20595,20560,20585,106
17/08/2010,16:51:00,20585,20585,20570,20570,46
17/08/2010,16:54:00,20570,20615,20565,20590,118
17/08/2010,16:57:00,20590,20610,20580,20580,137
17/08/2010,17:00:00,20585,20630,20580,20615,217
17/08/2010,17:03:00,20620,20625,20605,20620,108
17/08/2010,17:06:00,20620,20620,20600,20620,63
17/08/2010,17:09:00,20620,20640,20610,20620,110
17/08/2010,17:12:00,20625,20660,20620,20655,195
17/08/2010,17:15:00,20655,20660,20640,20640,55
17/08/2010,17:18:00,20640,20650,20635,20640,62
17/08/2010,17:21:00,20645,20675,20640,20675,120
17/08/2010,17:24:00,20670,20705,20670,20700,211
17/08/2010,17:27:00,20700,20700,20675,20675,137
17/08/2010,17:30:00,20675,20680,20660,20670,140
17/08/2010,17:33:00,20670,20680,20655,20680,94
17/08/2010,17:36:00,20680,20685,20670,20675,55
17/08/2010,17:39:00,20670,20685,20670,20670,27
18/08/2010,09:00:00,20575,20605,20540,20540,268
18/08/2010,09:03:00,20535,20545,20520,20530,300
18/08/2010,09:06:00,20525,20570,20525,20555,161
18/08/2010,09:09:00,20565,20580,20545,20565,143
18/08/2010,09:12:00,20570,20585,20545,20550,103
18/08/2010,09:15:00,20550,20580,20540,20555,150
18/08/2010,09:18:00,20560,20565,20555,20565,45
18/08/2010,09:21:00,20565,20590,20560,20575,77
18/08/2010,09:24:00,20580,20590,20580,20585,35
18/08/2010,09:27:00,20580,20580,20570,20575,46
18/08/2010,09:30:00,20575,20575,20545,20550,118
18/08/2010,09:33:00,20545,20545,20505,20520,136
18/08/2010,09:36:00,20520,20540,20515,20525,58
18/08/2010,09:39:00,20520,20520,20460,20480,322
18/08/2010,09:42:00,20475,20485,20455,20470,216
18/08/2010,09:45:00,20470,20480,20460,20470,114
18/08/2010,09:48:00,20470,20480,20435,20435,156
18/08/2010,09:51:00,20435,20445,20410,20415,227
18/08/2010,09:54:00,20415,20425,20385,20425,228
18/08/2010,09:57:00,20420,20440,20400,20405,223
18/08/2010,10:00:00,20400,20430,20400,20425,111
18/08/2010,10:03:00,20430,20430,20410,20430,89
18/08/2010,10:06:00,20425,20425,20410,20415,86
18/08/2010,10:09:00,20420,20425,20410,20425,59
18/08/2010,10:12:00,20430,20445,20425,20440,100
18/08/2010,10:15:00,20445,20445,20430,20435,59
18/08/2010,10:18:00,20440,20460,20440,20455,55
18/08/2010,10:21:00,20455,20455,20420,20435,106
18/08/2010,10:24:00,20435,20440,20430,20430,50
18/08/2010,10:27:00,20430,20445,20430,20440,37
18/08/2010,10:30:00,20440,20440,20425,20430,60
18/08/2010,10:33:00,20430,20450,20425,20440,43
18/08/2010,10:36:00,20440,20455,20440,20450,54
18/08/2010,10:39:00,20445,20450,20440,20445,45
18/08/2010,10:42:00,20450,20455,20440,20455,50
18/08/2010,10:45:00,20450,20460,20400,20415,155
18/08/2010,10:48:00,20420,20440,20420,20430,54
18/08/2010,10:51:00,20430,20435,20420,20435,69
18/08/2010,10:54:00,20435,20445,20430,20440,47
18/08/2010,10:57:00,20445,20455,20440,20445,55
18/08/2010,11:00:00,20440,20445,20430,20445,99
18/08/2010,11:03:00,20445,20475,20440,20470,79
18/08/2010,11:06:00,20475,20540,20475,20525,261
18/08/2010,11:09:00,20530,20540,20510,20520,105
18/08/2010,11:12:00,20525,20555,20520,20550,76
18/08/2010,11:15:00,20555,20625,20555,20610,514
18/08/2010,11:18:00,20620,20640,20600,20615,323
18/08/2010,11:21:00,20620,20635,20605,20605,168
18/08/2010,11:24:00,20610,20610,20575,20580,150
18/08/2010,11:27:00,20570,20590,20565,20585,94
18/08/2010,11:30:00,20590,20610,20585,20585,156
18/08/2010,11:33:00,20585,20595,20580,20590,46
18/08/2010,11:36:00,20595,20605,20585,20600,88
18/08/2010,11:39:00,20600,20610,20595,20600,75
18/08/2010,11:42:00,20600,20615,20590,20595,72
18/08/2010,11:45:00,20600,20625,20600,20620,69
18/08/2010,11:48:00,20625,20635,20600,20620,69
18/08/2010,11:51:00,20620,20625,20605,20615,69
18/08/2010,11:54:00,20620,20625,20610,20615,22
18/08/2010,11:57:00,20615,20620,20605,20610,27
18/08/2010,12:00:00,20610,20615,20590,20600,145
18/08/2010,12:03:00,20595,20595,20570,20580,64
18/08/2010,12:06:00,20580,20595,20580,20595,34
18/08/2010,12:09:00,20595,20595,20585,20590,18
18/08/2010,12:12:00,20585,20590,20585,20590,20
18/08/2010,12:15:00,20590,20590,20555,20565,70
18/08/2010,12:18:00,20565,20575,20565,20575,19
18/08/2010,12:21:00,20575,20580,20560,20560,12
18/08/2010,12:24:00,20560,20580,20555,20575,63
18/08/2010,12:27:00,20580,20590,20565,20565,62
18/08/2010,12:30:00,20570,20575,20565,20570,22
18/08/2010,12:33:00,20570,20585,20570,20580,19
18/08/2010,12:36:00,20580,20595,20580,20585,29
18/08/2010,12:39:00,20585,20585,20570,20575,25
18/08/2010,12:42:00,20570,20570,20560,20565,14
18/08/2010,12:45:00,20560,20560,20540,20540,34
18/08/2010,12:48:00,20540,20545,20535,20545,50
18/08/2010,12:51:00,20545,20555,20545,20555,8
18/08/2010,12:54:00,20550,20555,20550,20555,9
18/08/2010,12:57:00,20560,20560,20540,20555,46
18/08/2010,13:00:00,20565,20570,20560,20565,16
18/08/2010,13:03:00,20565,20575,20565,20565,29
18/08/2010,13:06:00,20565,20585,20565,20580,19
18/08/2010,13:09:00,20585,20585,20580,20580,12
18/08/2010,13:12:00,20580,20580,20570,20575,19
18/08/2010,13:15:00,20565,20565,20560,20560,5
18/08/2010,13:18:00,20565,20570,20565,20570,4
18/08/2010,13:21:00,20575,20575,20575,20575,15
18/08/2010,13:24:00,20575,20580,20575,20580,14
18/08/2010,13:27:00,20580,20590,20580,20580,30
18/08/2010,13:30:00,20590,20590,20575,20580,15
18/08/2010,13:33:00,20590,20590,20575,20590,33
18/08/2010,13:36:00,20585,20610,20585,20605,34
18/08/2010,13:39:00,20610,20610,20605,20605,4
18/08/2010,13:42:00,20600,20615,20600,20615,29
18/08/2010,13:45:00,20615,20625,20615,20620,23
18/08/2010,13:48:00,20620,20625,20610,20610,28
18/08/2010,13:51:00,20615,20620,20610,20610,20
18/08/2010,13:54:00,20610,20615,20590,20600,27
18/08/2010,13:57:00,20600,20600,20590,20595,12
18/08/2010,14:00:00,20590,20595,20590,20595,23
18/08/2010,14:03:00,20600,20620,20600,20600,32
18/08/2010,14:06:00,20605,20610,20600,20605,23
18/08/2010,14:09:00,20605,20615,20600,20610,50
18/08/2010,14:12:00,20610,20610,20595,20600,25
18/08/2010,14:15:00,20600,20625,20600,20625,49
18/08/2010,14:18:00,20625,20625,20620,20620,27
18/08/2010,14:21:00,20625,20630,20625,20625,30
18/08/2010,14:24:00,20620,20640,20620,20630,49
18/08/2010,14:27:00,20625,20630,20625,20625,18
18/08/2010,14:30:00,20625,20630,20605,20610,65
18/08/2010,14:33:00,20610,20610,20590,20595,35
18/08/2010,14:36:00,20595,20605,20590,20605,41
18/08/2010,14:39:00,20605,20625,20605,20625,39
18/08/2010,14:42:00,20620,20630,20620,20625,12
18/08/2010,14:45:00,20625,20625,20625,20625,12
18/08/2010,14:48:00,20630,20660,20630,20645,135
18/08/2010,14:51:00,20645,20650,20635,20645,51
18/08/2010,14:54:00,20640,20640,20630,20640,28
18/08/2010,14:57:00,20630,20640,20625,20625,21
18/08/2010,15:00:00,20630,20635,20625,20630,26
18/08/2010,15:03:00,20625,20630,20610,20610,35
18/08/2010,15:06:00,20610,20615,20610,20615,15
18/08/2010,15:09:00,20615,20620,20605,20620,22
18/08/2010,15:12:00,20615,20615,20600,20605,19
18/08/2010,15:15:00,20605,20605,20600,20605,23
18/08/2010,15:18:00,20605,20620,20605,20610,34
18/08/2010,15:21:00,20615,20615,20605,20605,32
18/08/2010,15:24:00,20610,20610,20600,20605,28
18/08/2010,15:27:00,20600,20610,20590,20605,42
18/08/2010,15:30:00,20600,20605,20575,20580,102
18/08/2010,15:33:00,20575,20590,20555,20565,146
18/08/2010,15:36:00,20570,20580,20540,20575,147
18/08/2010,15:39:00,20575,20580,20530,20550,174
18/08/2010,15:42:00,20555,20560,20510,20520,183
18/08/2010,15:45:00,20520,20520,20480,20495,393
18/08/2010,15:48:00,20495,20515,20460,20465,242
18/08/2010,15:51:00,20465,20510,20460,20505,189
18/08/2010,15:54:00,20505,20515,20490,20495,140
18/08/2010,15:57:00,20495,20520,20495,20520,38
18/08/2010,16:00:00,20520,20530,20515,20515,89
18/08/2010,16:03:00,20510,20555,20500,20535,169
18/08/2010,16:06:00,20535,20565,20535,20555,134
18/08/2010,16:09:00,20550,20580,20540,20565,85
18/08/2010,16:12:00,20570,20580,20550,20550,96
18/08/2010,16:15:00,20560,20580,20560,20565,88
18/08/2010,16:18:00,20570,20575,20545,20545,61
18/08/2010,16:21:00,20545,20550,20525,20530,77
18/08/2010,16:24:00,20525,20540,20515,20520,66
18/08/2010,16:27:00,20520,20535,20505,20505,129
18/08/2010,16:30:00,20510,20515,20485,20510,210
18/08/2010,16:33:00,20510,20525,20505,20515,89
18/08/2010,16:36:00,20510,20540,20510,20535,83
18/08/2010,16:39:00,20530,20530,20510,20525,65
18/08/2010,16:42:00,20530,20545,20525,20535,56
18/08/2010,16:45:00,20530,20535,20515,20530,57
18/08/2010,16:48:00,20525,20530,20510,20510,77
18/08/2010,16:51:00,20515,20515,20490,20505,107
18/08/2010,16:54:00,20515,20515,20485,20495,114
18/08/2010,16:57:00,20500,20515,20495,20515,57
18/08/2010,17:00:00,20510,20515,20500,20510,48
18/08/2010,17:03:00,20515,20540,20515,20540,71
18/08/2010,17:06:00,20540,20565,20520,20520,230
18/08/2010,17:09:00,20535,20535,20510,20520,111
18/08/2010,17:12:00,20520,20530,20515,20520,116
18/08/2010,17:15:00,20530,20530,20500,20510,152
18/08/2010,17:18:00,20515,20520,20485,20505,121
18/08/2010,17:21:00,20505,20545,20505,20535,101
18/08/2010,17:24:00,20535,20575,20530,20560,164
18/08/2010,17:27:00,20560,20575,20530,20535,227
18/08/2010,17:30:00,20535,20535,20500,20535,186
18/08/2010,17:33:00,20535,20545,20510,20530,81
18/08/2010,17:36:00,20530,20550,20520,20550,70
18/08/2010,17:39:00,20555,20565,20535,20540,24