DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/08/2010,11:15:00,20500,20520,20500,20515,30
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
19/08/2010,09:00:00,20640,20730,20630,20695,640
19/08/2010,09:03:00,20700,20705,20685,20700,263
19/08/2010,09:06:00,20705,20705,20670,20675,183
19/08/2010,09:09:00,20670,20690,20665,20675,129
19/08/2010,09:12:00,20685,20685,20650,20660,172
19/08/2010,09:15:00,20660,20665,20630,20635,141
19/08/2010,09:18:00,20630,20640,20605,20620,157
19/08/2010,09:21:00,20620,20635,20590,20590,121
19/08/2010,09:24:00,20585,20610,20575,20595,257
19/08/2010,09:27:00,20595,20620,20585,20590,160
19/08/2010,09:30:00,20595,20610,20525,20555,561
19/08/2010,09:33:00,20550,20555,20495,20500,432
19/08/2010,09:36:00,20510,20540,20470,20535,475
19/08/2010,09:39:00,20525,20530,20455,20515,426
19/08/2010,09:42:00,20515,20515,20465,20485,263
19/08/2010,09:45:00,20490,20490,20410,20455,483
19/08/2010,09:48:00,20455,20470,20430,20440,242
19/08/2010,09:51:00,20445,20475,20445,20475,103
19/08/2010,09:54:00,20480,20480,20430,20450,184
19/08/2010,09:57:00,20455,20460,20420,20460,180
19/08/2010,10:00:00,20455,20455,20420,20445,251
19/08/2010,10:03:00,20450,20490,20445,20490,119
19/08/2010,10:06:00,20490,20490,20455,20480,130
19/08/2010,10:09:00,20475,20485,20465,20465,61
19/08/2010,10:12:00,20465,20480,20460,20470,60
19/08/2010,10:15:00,20470,20480,20470,20470,59
19/08/2010,10:18:00,20470,20470,20425,20430,119
19/08/2010,10:21:00,20425,20450,20415,20450,176
19/08/2010,10:24:00,20445,20460,20435,20445,121
19/08/2010,10:27:00,20445,20470,20445,20450,67
19/08/2010,10:30:00,20450,20515,20450,20510,166
19/08/2010,10:33:00,20515,20515,20475,20495,93
19/08/2010,10:36:00,20490,20500,20480,20490,86
19/08/2010,10:39:00,20485,20505,20485,20505,64
19/08/2010,10:42:00,20510,20535,20510,20530,86
19/08/2010,10:45:00,20530,20535,20505,20505,72
19/08/2010,10:48:00,20510,20515,20475,20485,84
19/08/2010,10:51:00,20485,20495,20480,20485,71
19/08/2010,10:54:00,20485,20490,20480,20480,48
19/08/2010,10:57:00,20480,20500,20470,20485,61
19/08/2010,11:00:00,20490,20495,20480,20485,43
19/08/2010,11:03:00,20480,20485,20470,20475,53
19/08/2010,11:06:00,20480,20495,20480,20490,46
19/08/2010,11:09:00,20490,20520,20485,20515,86
19/08/2010,11:12:00,20520,20520,20510,20515,32
19/08/2010,11:15:00,20515,20515,20505,20510,29
19/08/2010,11:18:00,20505,20505,20480,20490,54
19/08/2010,11:21:00,20490,20515,20490,20515,22
19/08/2010,11:24:00,20515,20515,20500,20505,33
19/08/2010,11:27:00,20505,20510,20490,20490,64
19/08/2010,11:30:00,20490,20500,20470,20500,59
19/08/2010,11:33:00,20500,20500,20490,20500,20
19/08/2010,11:36:00,20500,20500,20480,20495,25
19/08/2010,11:39:00,20480,20485,20475,20480,47
19/08/2010,11:42:00,20475,20500,20475,20495,54
19/08/2010,11:45:00,20495,20500,20485,20500,24
19/08/2010,11:48:00,20500,20525,20495,20515,78
19/08/2010,11:51:00,20515,20520,20505,20510,27
19/08/2010,11:54:00,20510,20510,20495,20505,32
19/08/2010,11:57:00,20505,20515,20500,20505,39
19/08/2010,12:00:00,20510,20570,20505,20560,256
19/08/2010,12:03:00,20560,20595,20550,20585,399
19/08/2010,12:06:00,20590,20650,20590,20640,530
19/08/2010,12:09:00,20640,20650,20625,20640,207
19/08/2010,12:12:00,20640,20660,20615,20625,351
19/08/2010,12:15:00,20625,20660,20625,20640,183
19/08/2010,12:18:00,20640,20650,20625,20645,107
19/08/2010,12:21:00,20645,20645,20620,20620,59
19/08/2010,12:24:00,20620,20675,20615,20650,190
19/08/2010,12:27:00,20650,20660,20640,20655,75
19/08/2010,12:30:00,20660,20675,20645,20655,134
19/08/2010,12:33:00,20655,20660,20650,20650,25
19/08/2010,12:36:00,20645,20655,20645,20655,12
19/08/2010,12:39:00,20655,20660,20650,20660,31
19/08/2010,12:42:00,20655,20660,20640,20640,47
19/08/2010,12:45:00,20640,20645,20630,20635,34
19/08/2010,12:48:00,20630,20635,20630,20635,26
19/08/2010,12:51:00,20630,20645,20630,20635,34
19/08/2010,12:54:00,20635,20650,20625,20635,71
19/08/2010,12:57:00,20645,20645,20635,20640,23
19/08/2010,13:00:00,20640,20655,20635,20640,50
19/08/2010,13:03:00,20645,20650,20635,20645,43
19/08/2010,13:06:00,20645,20650,20640,20640,16
19/08/2010,13:09:00,20645,20645,20640,20640,26
19/08/2010,13:12:00,20640,20650,20640,20645,9
19/08/2010,13:15:00,20650,20650,20640,20640,22
19/08/2010,13:18:00,20640,20650,20640,20645,35
19/08/2010,13:21:00,20640,20640,20625,20625,22
19/08/2010,13:24:00,20630,20630,20610,20620,35
19/08/2010,13:27:00,20620,20620,20610,20610,22
19/08/2010,13:30:00,20605,20625,20605,20620,39
19/08/2010,13:33:00,20615,20615,20605,20610,12
19/08/2010,13:36:00,20610,20610,20610,20610,13
19/08/2010,13:39:00,20615,20625,20610,20615,30
19/08/2010,13:42:00,20615,20630,20615,20630,27
19/08/2010,13:45:00,20630,20640,20625,20625,29
19/08/2010,13:48:00,20630,20630,20620,20620,5
19/08/2010,13:51:00,20620,20620,20620,20620,2
19/08/2010,13:54:00,20625,20625,20620,20625,10
19/08/2010,13:57:00,20625,20630,20625,20630,10
19/08/2010,14:00:00,20630,20635,20625,20625,15
19/08/2010,14:03:00,20630,20635,20625,20625,7
19/08/2010,14:06:00,20625,20625,20625,20625,13
19/08/2010,14:09:00,20625,20630,20625,20630,7
19/08/2010,14:12:00,20630,20650,20625,20630,80
19/08/2010,14:15:00,20630,20640,20630,20630,17
19/08/2010,14:18:00,20630,20645,20630,20640,103
19/08/2010,14:21:00,20635,20655,20630,20635,68
19/08/2010,14:24:00,20630,20635,20565,20565,170
19/08/2010,14:27:00,20570,20650,20565,20630,110
19/08/2010,14:30:00,20650,20660,20460,20465,779
19/08/2010,14:33:00,20460,20470,20405,20440,660
19/08/2010,14:36:00,20450,20455,20410,20425,288
19/08/2010,14:39:00,20425,20435,20395,20410,467
19/08/2010,14:42:00,20400,20455,20390,20440,203
19/08/2010,14:45:00,20435,20455,20430,20440,81
19/08/2010,14:48:00,20435,20455,20430,20455,92
19/08/2010,14:51:00,20450,20470,20450,20455,65
19/08/2010,14:54:00,20460,20465,20440,20440,95
19/08/2010,14:57:00,20445,20465,20430,20465,101
19/08/2010,15:00:00,20465,20465,20440,20455,131
19/08/2010,15:03:00,20455,20480,20445,20470,89
19/08/2010,15:06:00,20470,20470,20450,20460,77
19/08/2010,15:09:00,20460,20460,20445,20450,69
19/08/2010,15:12:00,20450,20455,20440,20450,41
19/08/2010,15:15:00,20445,20450,20430,20450,24
19/08/2010,15:18:00,20445,20465,20440,20460,32
19/08/2010,15:21:00,20460,20460,20440,20450,61
19/08/2010,15:24:00,20445,20450,20445,20445,25
19/08/2010,15:27:00,20450,20455,20445,20445,32
19/08/2010,15:30:00,20440,20450,20420,20430,201
19/08/2010,15:33:00,20425,20470,20405,20465,144
19/08/2010,15:36:00,20460,20495,20460,20470,150
19/08/2010,15:39:00,20465,20470,20440,20465,88
19/08/2010,15:42:00,20460,20485,20450,20470,79
19/08/2010,15:45:00,20475,20490,20460,20470,153
19/08/2010,15:48:00,20475,20480,20440,20445,163
19/08/2010,15:51:00,20445,20455,20400,20420,138
19/08/2010,15:54:00,20410,20435,20405,20435,117
19/08/2010,15:57:00,20435,20450,20410,20430,171
19/08/2010,16:00:00,20420,20420,20180,20230,1071
19/08/2010,16:03:00,20240,20250,20180,20195,684
19/08/2010,16:06:00,20200,20255,20195,20250,307
19/08/2010,16:09:00,20250,20255,20230,20250,258
19/08/2010,16:12:00,20250,20285,20250,20280,265
19/08/2010,16:15:00,20275,20325,20270,20295,199
19/08/2010,16:18:00,20300,20325,20280,20285,194
19/08/2010,16:21:00,20290,20290,20245,20255,159
19/08/2010,16:24:00,20250,20255,20200,20210,217
19/08/2010,16:27:00,20210,20220,20180,20195,266
19/08/2010,16:30:00,20190,20190,20120,20140,365
19/08/2010,16:33:00,20145,20200,20145,20180,195
19/08/2010,16:36:00,20175,20175,20115,20120,267
19/08/2010,16:39:00,20130,20140,20090,20110,345
19/08/2010,16:42:00,20120,20150,20115,20125,190
19/08/2010,16:45:00,20120,20130,20095,20115,180
19/08/2010,16:48:00,20120,20165,20120,20160,139
19/08/2010,16:51:00,20160,20160,20115,20120,118
19/08/2010,16:54:00,20120,20140,20100,20125,174
19/08/2010,16:57:00,20125,20155,20125,20130,115
19/08/2010,17:00:00,20125,20135,20100,20100,189
19/08/2010,17:03:00,20105,20120,20060,20095,371
19/08/2010,17:06:00,20100,20100,20055,20090,245
19/08/2010,17:09:00,20090,20135,20080,20130,123
19/08/2010,17:12:00,20130,20135,20100,20105,136
19/08/2010,17:15:00,20105,20125,20105,20110,165
19/08/2010,17:18:00,20115,20140,20110,20125,173
19/08/2010,17:21:00,20120,20140,20110,20120,133
19/08/2010,17:24:00,20115,20165,20110,20130,325
19/08/2010,17:27:00,20130,20145,20110,20120,203
19/08/2010,17:30:00,20120,20140,20070,20075,320
19/08/2010,17:33:00,20075,20095,20050,20085,368
19/08/2010,17:36:00,20085,20095,20065,20075,89
19/08/2010,17:39:00,20080,20080,20070,20080,32
20/08/2010,09:00:00,20010,20150,20010,20090,601
20/08/2010,09:03:00,20090,20155,20085,20125,445
20/08/2010,09:06:00,20125,20135,20105,20105,135
20/08/2010,09:09:00,20100,20105,20080,20080,122
20/08/2010,09:12:00,20075,20100,20060,20090,164
20/08/2010,09:15:00,20085,20090,20050,20055,122
20/08/2010,09:18:00,20055,20110,20050,20105,80
20/08/2010,09:21:00,20115,20130,20105,20125,87
20/08/2010,09:24:00,20125,20125,20085,20085,194
20/08/2010,09:27:00,20080,20085,20030,20030,352
20/08/2010,09:30:00,20030,20050,20015,20025,193
20/08/2010,09:33:00,20020,20055,20020,20045,95
20/08/2010,09:36:00,20050,20090,20045,20090,86
20/08/2010,09:39:00,20095,20110,20070,20085,114
20/08/2010,09:42:00,20080,20085,20055,20070,126
20/08/2010,09:45:00,20070,20070,20025,20035,183
20/08/2010,09:48:00,20030,20035,19995,19995,254
20/08/2010,09:51:00,19995,20040,19995,20040,169
20/08/2010,09:54:00,20040,20055,20000,20025,143
20/08/2010,09:57:00,20020,20025,20000,20000,39
20/08/2010,10:00:00,20005,20040,20005,20040,63
20/08/2010,10:03:00,20045,20090,20045,20060,119
20/08/2010,10:06:00,20050,20055,20015,20015,193
20/08/2010,10:09:00,20015,20020,19965,19980,213
20/08/2010,10:12:00,19970,19990,19940,19970,274
20/08/2010,10:15:00,19975,19985,19960,19960,86
20/08/2010,10:18:00,19965,19970,19940,19970,89
20/08/2010,10:21:00,19965,19990,19965,19985,106
20/08/2010,10:24:00,19980,20005,19970,19980,155
20/08/2010,10:27:00,19975,19990,19945,19985,135
20/08/2010,10:30:00,19990,19990,19940,19955,77
20/08/2010,10:33:00,19955,19970,19950,19955,118
20/08/2010,10:36:00,19960,19960,19920,19935,199
20/08/2010,10:39:00,19935,19955,19925,19955,112
20/08/2010,10:42:00,19955,19985,19955,19985,62
20/08/2010,10:45:00,19980,19980,19945,19960,94
20/08/2010,10:48:00,19950,19960,19940,19945,53
20/08/2010,10:51:00,19945,19945,19925,19945,123
20/08/2010,10:54:00,19945,19945,19930,19940,62
20/08/2010,10:57:00,19945,19965,19935,19955,101
20/08/2010,11:00:00,19950,19965,19940,19965,56
20/08/2010,11:03:00,19960,19985,19955,19980,38
20/08/2010,11:06:00,19980,20000,19970,19970,116
20/08/2010,11:09:00,19970,19975,19945,19970,161
20/08/2010,11:12:00,19975,19980,19955,19965,56
20/08/2010,11:15:00,19960,19980,19955,19975,35
20/08/2010,11:18:00,19970,19975,19965,19970,28
20/08/2010,11:21:00,19970,19980,19965,19965,39
20/08/2010,11:24:00,19970,19970,19960,19965,17
20/08/2010,11:27:00,19975,19995,19970,19990,50
20/08/2010,11:30:00,19985,19985,19975,19975,34
20/08/2010,11:33:00,19970,19985,19970,19975,24
20/08/2010,11:36:00,19970,19975,19965,19970,38
20/08/2010,11:39:00,19970,19970,19950,19955,24
20/08/2010,11:42:00,19950,19955,19930,19930,83
20/08/2010,11:45:00,19925,19930,19900,19910,165
20/08/2010,11:48:00,19910,19930,19900,19920,134
20/08/2010,11:51:00,19915,19935,19900,19900,68
20/08/2010,11:54:00,19905,19925,19905,19925,53
20/08/2010,11:57:00,19925,19935,19900,19920,90
20/08/2010,12:00:00,19920,19945,19915,19935,100
20/08/2010,12:03:00,19935,19935,19920,19920,36
20/08/2010,12:06:00,19915,19935,19915,19935,34
20/08/2010,12:09:00,19940,19955,19910,19910,66
20/08/2010,12:12:00,19905,19930,19905,19915,61
20/08/2010,12:15:00,19910,19925,19885,19885,231
20/08/2010,12:18:00,19885,19885,19820,19860,406
20/08/2010,12:21:00,19855,19865,19815,19820,226
20/08/2010,12:24:00,19820,19855,19805,19845,163
20/08/2010,12:27:00,19845,19850,19815,19840,139
20/08/2010,12:30:00,19835,19855,19825,19845,70
20/08/2010,12:33:00,19840,19890,19840,19870,145
20/08/2010,12:36:00,19875,19885,19860,19860,52
20/08/2010,12:39:00,19860,19885,19860,19875,70
20/08/2010,12:42:00,19880,19885,19875,19880,26
20/08/2010,12:45:00,19880,19890,19865,19870,32
20/08/2010,12:48:00,19870,19875,19860,19870,27
20/08/2010,12:51:00,19870,19870,19845,19855,69
20/08/2010,12:54:00,19855,19855,19815,19815,80
20/08/2010,12:57:00,19815,19830,19815,19830,39
20/08/2010,13:00:00,19820,19860,19815,19850,75
20/08/2010,13:03:00,19855,19885,19850,19860,75
20/08/2010,13:06:00,19865,19865,19860,19860,17
20/08/2010,13:09:00,19860,19870,19860,19870,24
20/08/2010,13:12:00,19875,19905,19870,19885,68
20/08/2010,13:15:00,19885,19890,19875,19880,34
20/08/2010,13:18:00,19885,19885,19870,19875,60
20/08/2010,13:21:00,19880,19885,19880,19880,4
20/08/2010,13:24:00,19890,19895,19880,19880,35
20/08/2010,13:27:00,19890,19895,19885,19890,14
20/08/2010,13:30:00,19895,19900,19885,19890,43
20/08/2010,13:33:00,19890,19895,19890,19890,19
20/08/2010,13:36:00,19890,19895,19885,19885,19
20/08/2010,13:39:00,19880,19880,19865,19865,17
20/08/2010,13:42:00,19860,19875,19855,19875,15
20/08/2010,13:45:00,19875,19875,19860,19860,9
20/08/2010,13:48:00,19855,19870,19850,19865,27
20/08/2010,13:51:00,19870,19870,19865,19865,13
20/08/2010,13:54:00,19865,19880,19865,19875,34
20/08/2010,13:57:00,19875,19875,19865,19870,11
20/08/2010,14:00:00,19875,19900,19875,19885,26
20/08/2010,14:03:00,19885,19895,19875,19890,31
20/08/2010,14:06:00,19890,19900,19890,19895,101
20/08/2010,14:09:00,19900,19905,19890,19895,28
20/08/2010,14:12:00,19890,19890,19885,19890,9
20/08/2010,14:15:00,19890,19900,19890,19900,11
20/08/2010,14:18:00,19900,19905,19895,19905,20
20/08/2010,14:21:00,19900,19900,19885,19885,22
20/08/2010,14:24:00,19890,19890,19870,19870,56
20/08/2010,14:27:00,19870,19875,19850,19850,93
20/08/2010,14:30:00,19850,19865,19850,19865,23
20/08/2010,14:33:00,19855,19860,19835,19855,55
20/08/2010,14:36:00,19860,19865,19855,19865,21
20/08/2010,14:39:00,19865,19880,19865,19880,45
20/08/2010,14:42:00,19875,19880,19870,19870,5
20/08/2010,14:45:00,19875,19880,19860,19865,45
20/08/2010,14:48:00,19870,19875,19865,19870,29
20/08/2010,14:51:00,19875,19880,19870,19880,16
20/08/2010,14:54:00,19880,19895,19880,19895,33
20/08/2010,14:57:00,19890,19925,19890,19915,90
20/08/2010,15:00:00,19915,19920,19895,19895,57
20/08/2010,15:03:00,19890,19890,19855,19860,76
20/08/2010,15:06:00,19865,19885,19865,19885,21
20/08/2010,15:09:00,19885,19890,19880,19890,23
20/08/2010,15:12:00,19895,19900,19885,19895,23
20/08/2010,15:15:00,19900,19900,19890,19890,42
20/08/2010,15:18:00,19900,19905,19890,19895,48
20/08/2010,15:21:00,19895,19895,19890,19890,20
20/08/2010,15:24:00,19895,19915,19890,19900,47
20/08/2010,15:27:00,19900,19905,19885,19905,72
20/08/2010,15:30:00,19905,19905,19850,19865,111
20/08/2010,15:33:00,19865,19940,19865,19925,158
20/08/2010,15:36:00,19925,19925,19880,19905,109
20/08/2010,15:39:00,19905,19905,19850,19855,161
20/08/2010,15:42:00,19860,19890,19845,19875,150
20/08/2010,15:45:00,19865,19895,19855,19885,70
20/08/2010,15:48:00,19885,19885,19850,19875,132
20/08/2010,15:51:00,19870,19890,19845,19880,128
20/08/2010,15:54:00,19875,19920,19870,19900,96
20/08/2010,15:57:00,19905,19930,19900,19925,101
20/08/2010,16:00:00,19925,19960,19925,19925,210
20/08/2010,16:03:00,19925,19955,19925,19945,102
20/08/2010,16:06:00,19945,19945,19885,19905,148
20/08/2010,16:09:00,19895,19915,19870,19880,97
20/08/2010,16:12:00,19880,19895,19870,19885,86
20/08/2010,16:15:00,19875,19925,19875,19910,140
20/08/2010,16:18:00,19915,19920,19900,19915,81
20/08/2010,16:21:00,19910,19915,19885,19900,38
20/08/2010,16:24:00,19910,19920,19905,19920,62
20/08/2010,16:27:00,19920,19920,19895,19895,100
20/08/2010,16:30:00,19900,19920,19900,19900,49
20/08/2010,16:33:00,19895,19920,19895,19915,72
20/08/2010,16:36:00,19925,19930,19915,19920,37
20/08/2010,16:39:00,19920,19920,19910,19915,24
20/08/2010,16:42:00,19920,19935,19915,19915,73
20/08/2010,16:45:00,19910,19925,19905,19905,33
20/08/2010,16:48:00,19910,19915,19875,19880,83
20/08/2010,16:51:00,19885,19895,19880,19880,28
20/08/2010,16:54:00,19885,19885,19865,19880,62
20/08/2010,16:57:00,19885,19890,19875,19880,43
20/08/2010,17:00:00,19880,19885,19875,19885,202
20/08/2010,17:03:00,19885,19900,19865,19870,100
20/08/2010,17:06:00,19870,19880,19860,19880,173
20/08/2010,17:09:00,19880,19905,19875,19880,167
20/08/2010,17:12:00,19880,19880,19850,19865,88
20/08/2010,17:15:00,19860,19875,19850,19865,85
20/08/2010,17:18:00,19870,19875,19855,19860,112
20/08/2010,17:21:00,19870,19875,19860,19870,44
20/08/2010,17:24:00,19860,19865,19815,19835,244
20/08/2010,17:27:00,19835,19885,19830,19880,266
20/08/2010,17:30:00,19880,19885,19860,19860,220
20/08/2010,17:33:00,19865,19895,19850,19860,93
20/08/2010,17:36:00,19855,19860,19840,19840,63
20/08/2010,17:39:00,19840,19850,19830,19850,33