DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/08/2010,12:25:00,20305,20305,20305,20305,3
16/08/2010,12:30:00,20305,20320,20260,20320,129
16/08/2010,12:35:00,20320,20355,20310,20355,95
16/08/2010,12:40:00,20350,20355,20295,20325,98
16/08/2010,12:45:00,20325,20360,20315,20320,81
16/08/2010,12:50:00,20320,20345,20320,20330,51
16/08/2010,12:55:00,20330,20330,20310,20310,16
16/08/2010,13:00:00,20305,20330,20290,20330,58
16/08/2010,13:05:00,20330,20330,20300,20330,35
16/08/2010,13:10:00,20330,20330,20285,20285,93
16/08/2010,13:15:00,20285,20295,20280,20295,39
16/08/2010,13:20:00,20295,20310,20290,20295,52
16/08/2010,13:25:00,20295,20315,20280,20315,36
16/08/2010,13:30:00,20315,20320,20270,20280,57
16/08/2010,13:35:00,20275,20290,20275,20290,20
16/08/2010,13:40:00,20280,20280,20250,20260,87
16/08/2010,13:45:00,20260,20290,20260,20265,67
16/08/2010,13:50:00,20275,20315,20275,20290,108
16/08/2010,13:55:00,20290,20290,20275,20285,41
16/08/2010,14:00:00,20290,20310,20290,20290,40
16/08/2010,14:05:00,20285,20285,20265,20270,31
16/08/2010,14:10:00,20270,20280,20265,20280,34
16/08/2010,14:15:00,20275,20275,20260,20260,30
16/08/2010,14:20:00,20255,20280,20255,20280,35
16/08/2010,14:25:00,20285,20285,20255,20280,54
16/08/2010,14:30:00,20275,20305,20230,20300,298
16/08/2010,14:35:00,20300,20310,20280,20285,60
16/08/2010,14:40:00,20285,20290,20280,20290,62
16/08/2010,14:45:00,20290,20310,20290,20290,57
16/08/2010,14:50:00,20285,20290,20280,20285,41
16/08/2010,14:55:00,20290,20290,20260,20265,46
16/08/2010,15:00:00,20270,20270,20245,20260,77
16/08/2010,15:05:00,20260,20300,20260,20290,54
16/08/2010,15:10:00,20290,20300,20265,20270,42
16/08/2010,15:15:00,20265,20280,20250,20250,64
16/08/2010,15:20:00,20250,20270,20210,20260,242
16/08/2010,15:25:00,20260,20260,20220,20225,83
16/08/2010,15:30:00,20230,20260,20190,20250,280
16/08/2010,15:35:00,20245,20300,20245,20265,254
16/08/2010,15:40:00,20270,20330,20270,20305,218
16/08/2010,15:45:00,20305,20355,20295,20330,242
16/08/2010,15:50:00,20330,20335,20285,20295,166
16/08/2010,15:55:00,20290,20300,20280,20295,95
16/08/2010,16:00:00,20290,20320,20250,20315,260
16/08/2010,16:05:00,20310,20365,20310,20345,202
16/08/2010,16:10:00,20345,20395,20345,20355,230
16/08/2010,16:15:00,20350,20405,20350,20395,225
16/08/2010,16:20:00,20390,20410,20380,20390,180
16/08/2010,16:25:00,20395,20405,20370,20405,201
16/08/2010,16:30:00,20405,20425,20395,20410,163
16/08/2010,16:35:00,20415,20455,20405,20455,253
16/08/2010,16:40:00,20455,20460,20435,20450,188
16/08/2010,16:45:00,20460,20465,20440,20440,157
16/08/2010,16:50:00,20440,20445,20410,20430,177
16/08/2010,16:55:00,20425,20455,20415,20430,196
16/08/2010,17:00:00,20435,20455,20410,20410,209
16/08/2010,17:05:00,20410,20435,20395,20395,163
16/08/2010,17:10:00,20400,20430,20395,20430,123
16/08/2010,17:15:00,20425,20430,20400,20405,117
16/08/2010,17:20:00,20405,20420,20395,20410,260
16/08/2010,17:25:00,20410,20415,20390,20410,261
16/08/2010,17:30:00,20400,20415,20400,20415,113
16/08/2010,17:35:00,20420,20475,20415,20475,127
17/08/2010,09:00:00,20455,20595,20420,20515,362
17/08/2010,09:05:00,20515,20545,20505,20520,315
17/08/2010,09:10:00,20515,20530,20480,20510,200
17/08/2010,09:15:00,20505,20515,20485,20515,166
17/08/2010,09:20:00,20515,20565,20515,20555,297
17/08/2010,09:25:00,20565,20570,20545,20565,272
17/08/2010,09:30:00,20565,20565,20510,20510,251
17/08/2010,09:35:00,20510,20530,20500,20505,155
17/08/2010,09:40:00,20505,20510,20490,20500,127
17/08/2010,09:45:00,20505,20520,20460,20515,182
17/08/2010,09:50:00,20510,20515,20480,20510,108
17/08/2010,09:55:00,20505,20505,20465,20495,173
17/08/2010,10:00:00,20490,20495,20475,20480,202
17/08/2010,10:05:00,20485,20505,20430,20445,187
17/08/2010,10:10:00,20445,20475,20445,20460,175
17/08/2010,10:15:00,20460,20475,20455,20465,89
17/08/2010,10:20:00,20465,20470,20435,20450,122
17/08/2010,10:25:00,20455,20495,20455,20495,146
17/08/2010,10:30:00,20495,20520,20490,20500,186
17/08/2010,10:35:00,20500,20510,20495,20495,47
17/08/2010,10:40:00,20500,20505,20485,20490,37
17/08/2010,10:45:00,20490,20495,20485,20495,26
17/08/2010,10:50:00,20495,20565,20495,20550,228
17/08/2010,10:55:00,20555,20565,20540,20540,141
17/08/2010,11:00:00,20540,20545,20470,20515,395
17/08/2010,11:05:00,20510,20550,20490,20540,208
17/08/2010,11:10:00,20540,20545,20520,20525,64
17/08/2010,11:15:00,20525,20535,20510,20525,101
17/08/2010,11:20:00,20525,20535,20520,20520,45
17/08/2010,11:25:00,20520,20525,20490,20500,68
17/08/2010,11:30:00,20495,20530,20490,20520,63
17/08/2010,11:35:00,20520,20530,20520,20525,56
17/08/2010,11:40:00,20520,20525,20505,20525,40
17/08/2010,11:45:00,20520,20530,20515,20520,39
17/08/2010,11:50:00,20525,20540,20520,20540,31
17/08/2010,11:55:00,20540,20545,20520,20525,45
17/08/2010,12:00:00,20525,20540,20525,20535,23
17/08/2010,12:05:00,20535,20535,20515,20535,31
17/08/2010,12:10:00,20540,20545,20530,20540,102
17/08/2010,12:15:00,20545,20610,20545,20590,342
17/08/2010,12:20:00,20595,20610,20595,20595,100
17/08/2010,12:25:00,20595,20620,20590,20620,90
17/08/2010,12:30:00,20615,20630,20610,20615,166
17/08/2010,12:35:00,20620,20625,20615,20615,53
17/08/2010,12:40:00,20615,20615,20600,20600,46
17/08/2010,12:45:00,20600,20615,20600,20605,33
17/08/2010,12:50:00,20600,20620,20600,20620,34
17/08/2010,12:55:00,20615,20625,20610,20620,33
17/08/2010,13:00:00,20615,20615,20575,20590,111
17/08/2010,13:05:00,20585,20585,20570,20575,66
17/08/2010,13:10:00,20575,20585,20570,20575,17
17/08/2010,13:15:00,20570,20575,20560,20570,38
17/08/2010,13:20:00,20570,20575,20570,20570,16
17/08/2010,13:25:00,20575,20575,20545,20545,62
17/08/2010,13:30:00,20545,20565,20545,20560,27
17/08/2010,13:35:00,20565,20575,20560,20560,19
17/08/2010,13:40:00,20560,20565,20555,20560,23
17/08/2010,13:45:00,20560,20570,20555,20555,17
17/08/2010,13:50:00,20555,20555,20530,20535,68
17/08/2010,13:55:00,20540,20545,20525,20540,37
17/08/2010,14:00:00,20540,20560,20530,20550,54
17/08/2010,14:05:00,20545,20550,20535,20540,26
17/08/2010,14:10:00,20535,20560,20535,20560,24
17/08/2010,14:15:00,20555,20570,20550,20560,33
17/08/2010,14:20:00,20565,20565,20545,20550,67
17/08/2010,14:25:00,20550,20550,20535,20540,47
17/08/2010,14:30:00,20540,20560,20485,20545,209
17/08/2010,14:35:00,20545,20585,20545,20570,51
17/08/2010,14:40:00,20565,20565,20545,20565,52
17/08/2010,14:45:00,20560,20585,20555,20570,89
17/08/2010,14:50:00,20565,20575,20550,20560,54
17/08/2010,14:55:00,20555,20555,20540,20540,27
17/08/2010,15:00:00,20535,20550,20530,20540,86
17/08/2010,15:05:00,20535,20545,20530,20545,54
17/08/2010,15:10:00,20540,20565,20540,20565,53
17/08/2010,15:15:00,20565,20610,20565,20605,242
17/08/2010,15:20:00,20600,20610,20585,20605,62
17/08/2010,15:25:00,20610,20620,20600,20605,99
17/08/2010,15:30:00,20600,20615,20575,20580,243
17/08/2010,15:35:00,20580,20600,20555,20600,167
17/08/2010,15:40:00,20590,20590,20545,20560,127
17/08/2010,15:45:00,20555,20560,20495,20510,329
17/08/2010,15:50:00,20515,20535,20505,20530,177
17/08/2010,15:55:00,20520,20535,20500,20535,148
17/08/2010,16:00:00,20535,20560,20525,20535,129
17/08/2010,16:05:00,20540,20545,20525,20525,60
17/08/2010,16:10:00,20520,20540,20505,20515,150
17/08/2010,16:15:00,20515,20525,20475,20495,198
17/08/2010,16:20:00,20490,20550,20480,20525,186
17/08/2010,16:25:00,20525,20530,20505,20510,108
17/08/2010,16:30:00,20515,20540,20505,20540,115
17/08/2010,16:35:00,20535,20550,20520,20550,68
17/08/2010,16:40:00,20555,20565,20545,20560,86
17/08/2010,16:45:00,20560,20575,20555,20565,95
17/08/2010,16:50:00,20570,20595,20565,20570,121
17/08/2010,16:55:00,20580,20615,20570,20580,244
17/08/2010,17:00:00,20585,20630,20580,20615,264
17/08/2010,17:05:00,20615,20625,20600,20620,140
17/08/2010,17:10:00,20625,20660,20610,20655,289
17/08/2010,17:15:00,20655,20660,20635,20635,100
17/08/2010,17:20:00,20640,20680,20635,20680,238
17/08/2010,17:25:00,20680,20705,20670,20675,247
17/08/2010,17:30:00,20675,20680,20655,20670,191
17/08/2010,17:35:00,20675,20685,20665,20670,125
18/08/2010,09:00:00,20575,20605,20520,20540,489
18/08/2010,09:05:00,20540,20570,20520,20565,310
18/08/2010,09:10:00,20565,20585,20545,20550,176
18/08/2010,09:15:00,20550,20580,20540,20565,178
18/08/2010,09:20:00,20560,20590,20555,20585,110
18/08/2010,09:25:00,20580,20590,20570,20575,65
18/08/2010,09:30:00,20575,20575,20530,20535,188
18/08/2010,09:35:00,20530,20540,20500,20505,174
18/08/2010,09:40:00,20500,20500,20455,20470,488
18/08/2010,09:45:00,20470,20480,20450,20460,191
18/08/2010,09:50:00,20455,20460,20385,20400,443
18/08/2010,09:55:00,20395,20440,20395,20405,314
18/08/2010,10:00:00,20400,20430,20400,20425,192
18/08/2010,10:05:00,20425,20430,20410,20415,120
18/08/2010,10:10:00,20420,20445,20410,20440,133
18/08/2010,10:15:00,20445,20460,20430,20455,106
18/08/2010,10:20:00,20455,20455,20420,20435,121
18/08/2010,10:25:00,20435,20445,20430,20440,80
18/08/2010,10:30:00,20440,20440,20425,20430,70
18/08/2010,10:35:00,20435,20455,20435,20450,104
18/08/2010,10:40:00,20445,20455,20440,20455,78
18/08/2010,10:45:00,20450,20460,20400,20435,191
18/08/2010,10:50:00,20440,20440,20420,20435,101
18/08/2010,10:55:00,20435,20455,20430,20445,88
18/08/2010,11:00:00,20440,20475,20430,20470,149
18/08/2010,11:05:00,20470,20540,20460,20515,324
18/08/2010,11:10:00,20515,20555,20515,20550,147
18/08/2010,11:15:00,20555,20640,20555,20615,760
18/08/2010,11:20:00,20615,20635,20585,20600,307
18/08/2010,11:25:00,20595,20600,20565,20585,182
18/08/2010,11:30:00,20590,20610,20580,20595,195
18/08/2010,11:35:00,20595,20610,20585,20605,120
18/08/2010,11:40:00,20605,20615,20590,20595,122
18/08/2010,11:45:00,20600,20635,20600,20615,130
18/08/2010,11:50:00,20620,20625,20605,20610,81
18/08/2010,11:55:00,20620,20625,20605,20610,45
18/08/2010,12:00:00,20610,20615,20570,20570,182
18/08/2010,12:05:00,20570,20595,20570,20595,62
18/08/2010,12:10:00,20590,20590,20585,20590,37
18/08/2010,12:15:00,20590,20590,20555,20575,87
18/08/2010,12:20:00,20575,20580,20560,20560,46
18/08/2010,12:25:00,20565,20590,20555,20565,93
18/08/2010,12:30:00,20570,20585,20565,20580,39
18/08/2010,12:35:00,20580,20595,20580,20585,32
18/08/2010,12:40:00,20580,20580,20560,20565,38
18/08/2010,12:45:00,20560,20560,20535,20545,77
18/08/2010,12:50:00,20540,20555,20540,20555,15
18/08/2010,12:55:00,20550,20560,20540,20555,55
18/08/2010,13:00:00,20565,20570,20560,20570,28
18/08/2010,13:05:00,20575,20585,20565,20580,42
18/08/2010,13:10:00,20580,20585,20570,20575,25
18/08/2010,13:15:00,20565,20570,20560,20570,8
18/08/2010,13:20:00,20570,20575,20570,20575,20
18/08/2010,13:25:00,20575,20590,20575,20580,40
18/08/2010,13:30:00,20590,20590,20575,20580,23
18/08/2010,13:35:00,20580,20610,20575,20610,60
18/08/2010,13:40:00,20605,20615,20600,20615,32
18/08/2010,13:45:00,20615,20625,20615,20615,27
18/08/2010,13:50:00,20615,20620,20610,20610,47
18/08/2010,13:55:00,20605,20605,20590,20595,36
18/08/2010,14:00:00,20590,20620,20590,20615,49
18/08/2010,14:05:00,20615,20615,20600,20610,71
18/08/2010,14:10:00,20615,20615,20595,20600,33
18/08/2010,14:15:00,20600,20625,20600,20620,64
18/08/2010,14:20:00,20620,20630,20620,20625,52
18/08/2010,14:25:00,20630,20640,20625,20625,57
18/08/2010,14:30:00,20625,20630,20595,20595,83
18/08/2010,14:35:00,20590,20605,20590,20605,61
18/08/2010,14:40:00,20605,20630,20605,20625,48
18/08/2010,14:45:00,20625,20660,20625,20650,127
18/08/2010,14:50:00,20655,20655,20635,20640,78
18/08/2010,14:55:00,20635,20640,20625,20625,42
18/08/2010,15:00:00,20630,20635,20610,20610,56
18/08/2010,15:05:00,20615,20615,20605,20605,32
18/08/2010,15:10:00,20610,20620,20600,20605,29
18/08/2010,15:15:00,20605,20620,20600,20615,44
18/08/2010,15:20:00,20610,20615,20605,20605,50
18/08/2010,15:25:00,20600,20610,20590,20605,65
18/08/2010,15:30:00,20600,20605,20560,20565,192
18/08/2010,15:35:00,20560,20580,20540,20580,254
18/08/2010,15:40:00,20575,20575,20510,20520,306
18/08/2010,15:45:00,20520,20520,20480,20515,492
18/08/2010,15:50:00,20510,20510,20460,20510,398
18/08/2010,15:55:00,20505,20520,20490,20520,112
18/08/2010,16:00:00,20520,20555,20500,20540,228
18/08/2010,16:05:00,20540,20565,20535,20540,184
18/08/2010,16:10:00,20545,20580,20545,20550,161
18/08/2010,16:15:00,20560,20580,20555,20555,137
18/08/2010,16:20:00,20560,20560,20525,20535,105
18/08/2010,16:25:00,20535,20540,20505,20505,179
18/08/2010,16:30:00,20510,20525,20485,20510,259
18/08/2010,16:35:00,20515,20540,20510,20525,163
18/08/2010,16:40:00,20530,20545,20520,20535,81
18/08/2010,16:45:00,20530,20535,20510,20515,105
18/08/2010,16:50:00,20520,20520,20490,20505,166
18/08/2010,16:55:00,20500,20515,20485,20515,141
18/08/2010,17:00:00,20510,20535,20500,20535,109
18/08/2010,17:05:00,20535,20565,20510,20510,306
18/08/2010,17:10:00,20510,20530,20510,20520,161
18/08/2010,17:15:00,20530,20530,20485,20510,244
18/08/2010,17:20:00,20505,20560,20500,20560,204
18/08/2010,17:25:00,20565,20575,20530,20535,317
18/08/2010,17:30:00,20535,20545,20500,20520,232
18/08/2010,17:35:00,20520,20565,20515,20540,129
19/08/2010,09:00:00,20640,20730,20630,20685,766
19/08/2010,09:05:00,20690,20705,20670,20680,339
19/08/2010,09:10:00,20680,20690,20650,20660,282
19/08/2010,09:15:00,20660,20665,20605,20605,217
19/08/2010,09:20:00,20610,20635,20580,20600,308
19/08/2010,09:25:00,20605,20620,20575,20590,311
19/08/2010,09:30:00,20595,20610,20525,20530,766
19/08/2010,09:35:00,20525,20540,20470,20495,838
19/08/2010,09:40:00,20500,20515,20455,20485,553
19/08/2010,09:45:00,20490,20490,20410,20465,611
19/08/2010,09:50:00,20465,20480,20430,20465,266
19/08/2010,09:55:00,20470,20475,20420,20460,315
19/08/2010,10:00:00,20455,20490,20420,20490,358
19/08/2010,10:05:00,20485,20490,20455,20470,162
19/08/2010,10:10:00,20475,20485,20460,20470,101
19/08/2010,10:15:00,20470,20480,20440,20455,114
19/08/2010,10:20:00,20460,20465,20415,20440,300
19/08/2010,10:25:00,20445,20470,20435,20450,128
19/08/2010,10:30:00,20450,20515,20450,20485,251
19/08/2010,10:35:00,20485,20500,20480,20490,111
19/08/2010,10:40:00,20490,20535,20490,20530,133
19/08/2010,10:45:00,20530,20535,20505,20510,100
19/08/2010,10:50:00,20505,20505,20475,20490,138
19/08/2010,10:55:00,20490,20500,20470,20485,98
19/08/2010,11:00:00,20490,20495,20470,20480,68
19/08/2010,11:05:00,20480,20495,20475,20495,84
19/08/2010,11:10:00,20495,20520,20495,20515,108
19/08/2010,11:15:00,20515,20515,20480,20485,78
19/08/2010,11:20:00,20485,20515,20485,20505,38
19/08/2010,11:25:00,20505,20510,20490,20490,86
19/08/2010,11:30:00,20490,20500,20470,20495,73
19/08/2010,11:35:00,20500,20500,20480,20480,47
19/08/2010,11:40:00,20485,20500,20475,20495,85
19/08/2010,11:45:00,20495,20510,20485,20505,55
19/08/2010,11:50:00,20510,20525,20505,20505,89
19/08/2010,11:55:00,20500,20515,20495,20505,56
19/08/2010,12:00:00,20510,20590,20505,20580,556
19/08/2010,12:05:00,20580,20650,20575,20630,708
19/08/2010,12:10:00,20630,20660,20615,20625,479
19/08/2010,12:15:00,20625,20660,20625,20630,274
19/08/2010,12:20:00,20630,20645,20615,20625,96
19/08/2010,12:25:00,20625,20675,20625,20655,244
19/08/2010,12:30:00,20660,20675,20645,20650,158
19/08/2010,12:35:00,20650,20660,20645,20660,17
19/08/2010,12:40:00,20655,20660,20640,20640,74
19/08/2010,12:45:00,20640,20645,20630,20635,54
19/08/2010,12:50:00,20635,20645,20625,20630,57
19/08/2010,12:55:00,20630,20650,20630,20640,77
19/08/2010,13:00:00,20640,20655,20635,20645,75
19/08/2010,13:05:00,20645,20650,20640,20645,40
19/08/2010,13:10:00,20645,20650,20640,20645,29
19/08/2010,13:15:00,20650,20650,20640,20645,48
19/08/2010,13:20:00,20645,20645,20625,20630,36
19/08/2010,13:25:00,20630,20630,20610,20610,52
19/08/2010,13:30:00,20605,20625,20605,20615,46
19/08/2010,13:35:00,20610,20615,20605,20615,19
19/08/2010,13:40:00,20615,20630,20610,20630,56
19/08/2010,13:45:00,20630,20640,20625,20625,33
19/08/2010,13:50:00,20620,20625,20620,20620,6
19/08/2010,13:55:00,20625,20630,20625,20630,17
19/08/2010,14:00:00,20630,20635,20625,20630,19
19/08/2010,14:05:00,20625,20625,20625,20625,17
19/08/2010,14:10:00,20625,20650,20625,20630,86
19/08/2010,14:15:00,20630,20645,20630,20640,105
19/08/2010,14:20:00,20640,20655,20615,20615,111
19/08/2010,14:25:00,20610,20650,20565,20630,252
19/08/2010,14:30:00,20650,20660,20405,20420,1265
19/08/2010,14:35:00,20415,20455,20410,20425,631
19/08/2010,14:40:00,20425,20455,20390,20440,501
19/08/2010,14:45:00,20435,20455,20430,20440,148
19/08/2010,14:50:00,20440,20470,20435,20445,109
19/08/2010,14:55:00,20440,20465,20430,20465,177
19/08/2010,15:00:00,20465,20480,20440,20475,206
19/08/2010,15:05:00,20480,20480,20450,20450,113
19/08/2010,15:10:00,20445,20460,20440,20450,88
19/08/2010,15:15:00,20445,20465,20430,20455,54
19/08/2010,15:20:00,20460,20460,20440,20450,79
19/08/2010,15:25:00,20450,20455,20445,20445,41
19/08/2010,15:30:00,20440,20450,20405,20430,281
19/08/2010,15:35:00,20435,20495,20435,20460,245
19/08/2010,15:40:00,20460,20485,20440,20470,136
19/08/2010,15:45:00,20475,20490,20460,20465,225
19/08/2010,15:50:00,20460,20470,20400,20415,256
19/08/2010,15:55:00,20410,20450,20405,20430,261
19/08/2010,16:00:00,20420,20420,20180,20215,1557
19/08/2010,16:05:00,20210,20255,20180,20240,563
19/08/2010,16:10:00,20235,20285,20230,20280,465
19/08/2010,16:15:00,20275,20325,20270,20320,293
19/08/2010,16:20:00,20315,20320,20240,20255,303
19/08/2010,16:25:00,20255,20255,20180,20195,439
19/08/2010,16:30:00,20190,20200,20120,20200,510
19/08/2010,16:35:00,20190,20195,20115,20120,414
19/08/2010,16:40:00,20125,20150,20090,20125,438
19/08/2010,16:45:00,20120,20165,20095,20160,273
19/08/2010,16:50:00,20160,20160,20100,20105,245
19/08/2010,16:55:00,20110,20155,20105,20130,208
19/08/2010,17:00:00,20125,20135,20060,20065,483
19/08/2010,17:05:00,20070,20105,20055,20105,352
19/08/2010,17:10:00,20105,20135,20100,20105,229
19/08/2010,17:15:00,20105,20140,20105,20120,298
19/08/2010,17:20:00,20120,20140,20110,20115,229
19/08/2010,17:25:00,20115,20165,20110,20120,472
19/08/2010,17:30:00,20120,20140,20050,20090,601
19/08/2010,17:35:00,20085,20095,20065,20080,208
20/08/2010,09:00:00,20010,20155,20010,20130,949
20/08/2010,09:05:00,20125,20140,20090,20100,273
20/08/2010,09:10:00,20100,20105,20060,20090,245
20/08/2010,09:15:00,20085,20090,20050,20060,159
20/08/2010,09:20:00,20070,20130,20070,20110,167
20/08/2010,09:25:00,20110,20120,20030,20030,509
20/08/2010,09:30:00,20030,20055,20015,20040,273
20/08/2010,09:35:00,20040,20110,20040,20100,158
20/08/2010,09:40:00,20100,20100,20055,20070,183
20/08/2010,09:45:00,20070,20070,20005,20020,357
20/08/2010,09:50:00,20020,20055,19995,20010,345
20/08/2010,09:55:00,20010,20030,20000,20000,86
20/08/2010,10:00:00,20005,20090,20005,20075,144
20/08/2010,10:05:00,20070,20070,20010,20015,266
20/08/2010,10:10:00,20015,20015,19940,19970,452
20/08/2010,10:15:00,19975,19985,19950,19950,126
20/08/2010,10:20:00,19945,19990,19940,19975,186
20/08/2010,10:25:00,19975,20005,19945,19985,259
20/08/2010,10:30:00,19990,19990,19940,19965,133
20/08/2010,10:35:00,19965,19965,19920,19930,304
20/08/2010,10:40:00,19935,19985,19930,19985,131
20/08/2010,10:45:00,19980,19980,19940,19940,126
20/08/2010,10:50:00,19940,19955,19925,19935,169
20/08/2010,10:55:00,19940,19965,19930,19955,138
20/08/2010,11:00:00,19950,19975,19940,19975,69
20/08/2010,11:05:00,19975,20000,19960,19965,178
20/08/2010,11:10:00,19960,19980,19945,19965,180
20/08/2010,11:15:00,19960,19980,19955,19970,50
20/08/2010,11:20:00,19970,19980,19960,19965,59
20/08/2010,11:25:00,19960,19995,19960,19990,60
20/08/2010,11:30:00,19985,19985,19970,19985,50
20/08/2010,11:35:00,19975,19975,19965,19965,48
20/08/2010,11:40:00,19965,19965,19930,19930,105
20/08/2010,11:45:00,19925,19930,19900,19920,275
20/08/2010,11:50:00,19920,19935,19900,19915,101
20/08/2010,11:55:00,19920,19935,19900,19920,134
20/08/2010,12:00:00,19920,19945,19915,19925,124
20/08/2010,12:05:00,19920,19955,19915,19935,75
20/08/2010,12:10:00,19940,19940,19905,19915,98
20/08/2010,12:15:00,19910,19925,19820,19860,616
20/08/2010,12:20:00,19865,19870,19810,19810,295
20/08/2010,12:25:00,19805,19855,19805,19840,254
20/08/2010,12:30:00,19835,19890,19825,19885,174
20/08/2010,12:35:00,19885,19890,19860,19870,124
20/08/2010,12:40:00,19875,19885,19870,19880,65
20/08/2010,12:45:00,19880,19890,19860,19870,56
20/08/2010,12:50:00,19870,19870,19825,19830,97
20/08/2010,12:55:00,19825,19835,19815,19830,94
20/08/2010,13:00:00,19820,19885,19815,19860,135
20/08/2010,13:05:00,19860,19865,19850,19860,38
20/08/2010,13:10:00,19860,19905,19860,19885,86
20/08/2010,13:15:00,19885,19890,19870,19870,46
20/08/2010,13:20:00,19870,19895,19870,19890,70
20/08/2010,13:25:00,19885,19895,19880,19890,31
20/08/2010,13:30:00,19895,19900,19885,19895,56
20/08/2010,13:35:00,19890,19895,19875,19875,33
20/08/2010,13:40:00,19875,19875,19855,19875,24
20/08/2010,13:45:00,19875,19875,19850,19850,21
20/08/2010,13:50:00,19865,19875,19865,19875,53
20/08/2010,13:55:00,19870,19880,19865,19870,20
20/08/2010,14:00:00,19875,19900,19875,19890,52
20/08/2010,14:05:00,19890,19905,19890,19900,117
20/08/2010,14:10:00,19900,19900,19885,19890,26
20/08/2010,14:15:00,19890,19905,19890,19905,21
20/08/2010,14:20:00,19900,19905,19880,19880,45
20/08/2010,14:25:00,19875,19875,19850,19850,136
20/08/2010,14:30:00,19850,19865,19835,19855,74
20/08/2010,14:35:00,19850,19865,19850,19865,25
20/08/2010,14:40:00,19865,19880,19865,19870,50
20/08/2010,14:45:00,19875,19880,19860,19865,63
20/08/2010,14:50:00,19865,19885,19865,19885,29
20/08/2010,14:55:00,19880,19925,19880,19915,121
20/08/2010,15:00:00,19915,19920,19865,19865,115
20/08/2010,15:05:00,19865,19885,19855,19885,47
20/08/2010,15:10:00,19885,19900,19880,19895,38
20/08/2010,15:15:00,19900,19905,19890,19895,74
20/08/2010,15:20:00,19900,19900,19890,19895,50
20/08/2010,15:25:00,19890,19915,19885,19905,105
20/08/2010,15:30:00,19905,19910,19850,19910,185
20/08/2010,15:35:00,19910,19940,19875,19875,233
20/08/2010,15:40:00,19880,19895,19845,19875,271
20/08/2010,15:45:00,19865,19895,19850,19880,169
20/08/2010,15:50:00,19885,19890,19845,19885,178
20/08/2010,15:55:00,19885,19930,19885,19925,180
20/08/2010,16:00:00,19925,19960,19925,19945,274
20/08/2010,16:05:00,19950,19955,19885,19905,225
20/08/2010,16:10:00,19905,19910,19870,19885,144
20/08/2010,16:15:00,19875,19925,19875,19910,206
20/08/2010,16:20:00,19905,19920,19885,19920,83
20/08/2010,16:25:00,19920,19920,19895,19895,132
20/08/2010,16:30:00,19900,19920,19895,19910,89
20/08/2010,16:35:00,19910,19930,19910,19910,82
20/08/2010,16:40:00,19910,19935,19910,19915,84
20/08/2010,16:45:00,19910,19925,19885,19885,87
20/08/2010,16:50:00,19885,19895,19875,19880,63
20/08/2010,16:55:00,19875,19890,19865,19880,99
20/08/2010,17:00:00,19880,19900,19875,19885,239
20/08/2010,17:05:00,19885,19905,19860,19890,346
20/08/2010,17:10:00,19890,19890,19850,19865,145
20/08/2010,17:15:00,19860,19875,19850,19865,134
20/08/2010,17:20:00,19865,19875,19855,19855,171
20/08/2010,17:25:00,19855,19885,19815,19880,446
20/08/2010,17:30:00,19880,19885,19850,19885,279
20/08/2010,17:35:00,19885,19895,19830,19850,130
23/08/2010,09:00:00,19885,19945,19860,19865,415
23/08/2010,09:05:00,19870,19885,19835,19885,491
23/08/2010,09:10:00,19880,19900,19845,19865,265
23/08/2010,09:15:00,19865,19865,19815,19820,235
23/08/2010,09:20:00,19815,19865,19815,19830,164
23/08/2010,09:25:00,19835,19855,19795,19840,208
23/08/2010,09:30:00,19835,19890,19800,19885,371
23/08/2010,09:35:00,19880,19895,19870,19880,76
23/08/2010,09:40:00,19885,19915,19860,19870,238
23/08/2010,09:45:00,19865,19900,19860,19885,162
23/08/2010,09:50:00,19895,19915,19885,19910,81
23/08/2010,09:55:00,19915,19940,19910,19915,138
23/08/2010,10:00:00,19920,19965,19920,19935,386
23/08/2010,10:05:00,19935,19965,19910,19960,216
23/08/2010,10:10:00,19955,19960,19915,19925,207
23/08/2010,10:15:00,19915,19940,19895,19935,152
23/08/2010,10:20:00,19925,19935,19910,19930,42
23/08/2010,10:25:00,19935,19970,19925,19930,138
23/08/2010,10:30:00,19925,19945,19915,19940,109
23/08/2010,10:35:00,19940,19945,19915,19920,53
23/08/2010,10:40:00,19920,19940,19920,19930,41
23/08/2010,10:45:00,19930,19950,19930,19930,50
23/08/2010,10:50:00,19935,19955,19935,19940,102
23/08/2010,10:55:00,19945,19955,19940,19950,39
23/08/2010,11:00:00,19955,19960,19935,19940,87
23/08/2010,11:05:00,19935,19960,19930,19950,71
23/08/2010,11:10:00,19950,19950,19930,19940,71
23/08/2010,11:15:00,19940,19940,19925,19925,32
23/08/2010,11:20:00,19930,19930,19910,19915,51
23/08/2010,11:25:00,19915,19930,19910,19930,19
23/08/2010,11:30:00,19925,19930,19925,19925,16
23/08/2010,11:35:00,19930,19950,19915,19925,72
23/08/2010,11:40:00,19925,19935,19915,19925,58
23/08/2010,11:45:00,19920,19950,19910,19935,67
23/08/2010,11:50:00,19940,20005,19940,19990,391
23/08/2010,11:55:00,19990,19995,19985,19995,57
23/08/2010,12:00:00,20000,20000,19975,19990,135
23/08/2010,12:05:00,19995,20005,19975,19980,107
23/08/2010,12:10:00,19980,19990,19975,19975,36
23/08/2010,12:15:00,19980,19990,19970,19990,74
23/08/2010,12:20:00,19985,20005,19985,19995,45
23/08/2010,12:25:00,19995,20035,19995,20020,163
23/08/2010,12:30:00,20020,20035,20015,20030,75
23/08/2010,12:35:00,20030,20035,20025,20030,46
23/08/2010,12:40:00,20035,20050,20025,20030,80
23/08/2010,12:45:00,20030,20045,20030,20030,125
23/08/2010,12:50:00,20030,20030,20010,20025,54
23/08/2010,12:55:00,20025,20030,20015,20020,29
23/08/2010,13:00:00,20020,20025,20020,20025,19
23/08/2010,13:05:00,20030,20030,20010,20015,29
23/08/2010,13:10:00,20020,20025,20020,20020,14
23/08/2010,13:15:00,20020,20020,20020,20020,5
23/08/2010,13:20:00,20020,20020,20000,20010,55
23/08/2010,13:25:00,20020,20025,20010,20020,29
23/08/2010,13:30:00,20020,20040,20020,20025,97
23/08/2010,13:35:00,20020,20025,20015,20020,36
23/08/2010,13:40:00,20015,20040,20015,20020,32
23/08/2010,13:45:00,20030,20030,20010,20015,18
23/08/2010,13:50:00,20020,20040,20020,20040,26
23/08/2010,13:55:00,20035,20045,20035,20045,30
23/08/2010,14:00:00,20045,20055,20025,20030,53
23/08/2010,14:05:00,20030,20040,20025,20030,30
23/08/2010,14:10:00,20035,20045,20030,20040,40
23/08/2010,14:15:00,20040,20045,20035,20040,21
23/08/2010,14:20:00,20040,20040,20020,20030,78
23/08/2010,14:25:00,20025,20050,20020,20025,83
23/08/2010,14:30:00,20030,20040,20015,20020,56
23/08/2010,14:35:00,20020,20020,19965,19975,222
23/08/2010,14:40:00,19970,20000,19970,19990,43
23/08/2010,14:45:00,19990,20000,19990,19995,17
23/08/2010,14:50:00,20000,20000,19980,19980,40
23/08/2010,14:55:00,19980,19995,19980,19990,16
23/08/2010,15:00:00,19995,19995,19970,19985,91
23/08/2010,15:05:00,19980,20000,19980,19990,55
23/08/2010,15:10:00,19990,20000,19985,20000,53
23/08/2010,15:15:00,20000,20035,20000,20030,65
23/08/2010,15:20:00,20035,20040,20030,20040,31
23/08/2010,15:25:00,20040,20055,20025,20045,67
23/08/2010,15:30:00,20045,20075,20025,20065,306
23/08/2010,15:35:00,20065,20100,20065,20095,306
23/08/2010,15:40:00,20100,20130,20095,20115,310
23/08/2010,15:45:00,20115,20205,20115,20205,650
23/08/2010,15:50:00,20205,20245,20200,20220,539
23/08/2010,15:55:00,20220,20240,20210,20240,296
23/08/2010,16:00:00,20240,20270,20225,20230,549
23/08/2010,16:05:00,20225,20265,20225,20230,267
23/08/2010,16:10:00,20230,20230,20170,20175,284
23/08/2010,16:15:00,20185,20185,20160,20180,196
23/08/2010,16:20:00,20180,20180,20130,20145,170
23/08/2010,16:25:00,20145,20165,20140,20165,115
23/08/2010,16:30:00,20165,20195,20155,20180,141
23/08/2010,16:35:00,20185,20185,20145,20160,133
23/08/2010,16:40:00,20160,20165,20090,20095,298
23/08/2010,16:45:00,20090,20105,20035,20050,533
23/08/2010,16:50:00,20045,20070,20010,20040,361
23/08/2010,16:55:00,20035,20075,20025,20050,178
23/08/2010,17:00:00,20060,20060,19985,19995,349
23/08/2010,17:05:00,19990,20015,19950,20000,401
23/08/2010,17:10:00,19995,20030,19990,20030,152
23/08/2010,17:15:00,20030,20035,20010,20025,157
23/08/2010,17:20:00,20025,20030,19995,20025,287
23/08/2010,17:25:00,20015,20020,19970,20000,375
23/08/2010,17:30:00,20000,20010,19990,20000,202
23/08/2010,17:35:00,20010,20010,19930,19935,142
24/08/2010,09:00:00,19845,19865,19770,19845,602
24/08/2010,09:05:00,19845,19860,19825,19855,306
24/08/2010,09:10:00,19850,19860,19835,19840,253
24/08/2010,09:15:00,19835,19855,19760,19810,549
24/08/2010,09:20:00,19805,19835,19780,19820,162
24/08/2010,09:25:00,19825,19850,19810,19810,220
24/08/2010,09:30:00,19805,19815,19770,19775,575
24/08/2010,09:35:00,19775,19780,19715,19740,519
24/08/2010,09:40:00,19740,19790,19725,19770,326
24/08/2010,09:45:00,19775,19790,19755,19770,118
24/08/2010,09:50:00,19770,19775,19750,19765,183
24/08/2010,09:55:00,19765,19765,19740,19755,226
24/08/2010,10:00:00,19755,19755,19705,19730,349
24/08/2010,10:05:00,19740,19740,19715,19735,170
24/08/2010,10:10:00,19735,19765,19725,19760,144
24/08/2010,10:15:00,19760,19775,19755,19760,220
24/08/2010,10:20:00,19765,19780,19750,19775,144
24/08/2010,10:25:00,19765,19775,19735,19750,124
24/08/2010,10:30:00,19750,19750,19720,19725,125
24/08/2010,10:35:00,19725,19760,19725,19745,137
24/08/2010,10:40:00,19755,19775,19740,19775,110
24/08/2010,10:45:00,19775,19780,19760,19775,105
24/08/2010,10:50:00,19765,19770,19745,19760,59
24/08/2010,10:55:00,19760,19760,19740,19750,48
24/08/2010,11:00:00,19755,19765,19740,19760,61
24/08/2010,11:05:00,19760,19770,19745,19765,76
24/08/2010,11:10:00,19765,19770,19750,19760,52
24/08/2010,11:15:00,19760,19785,19760,19775,70
24/08/2010,11:20:00,19775,19775,19750,19755,58
24/08/2010,11:25:00,19755,19770,19750,19765,54
24/08/2010,11:30:00,19765,19770,19760,19765,16
24/08/2010,11:35:00,19765,19770,19740,19755,79
24/08/2010,11:40:00,19750,19765,19725,19735,94
24/08/2010,11:45:00,19730,19745,19710,19730,127
24/08/2010,11:50:00,19730,19735,19725,19735,53
24/08/2010,11:55:00,19740,19745,19730,19740,62
24/08/2010,12:00:00,19735,19740,19720,19735,51
24/08/2010,12:05:00,19735,19745,19730,19745,34
24/08/2010,12:10:00,19750,19770,19750,19760,49
24/08/2010,12:15:00,19760,19760,19745,19745,61
24/08/2010,12:20:00,19750,19755,19740,19750,38
24/08/2010,12:25:00,19750,19760,19745,19760,23
24/08/2010,12:30:00,19755,19765,19750,19760,37
24/08/2010,12:35:00,19765,19770,19760,19765,16
24/08/2010,12:40:00,19765,19765,19740,19755,63
24/08/2010,12:45:00,19760,19770,19760,19765,74
24/08/2010,12:50:00,19765,19765,19755,19760,32
24/08/2010,12:55:00,19760,19760,19755,19755,18
24/08/2010,13:00:00,19755,19765,19755,19760,19
24/08/2010,13:05:00,19760,19770,19760,19770,31
24/08/2010,13:10:00,19770,19780,19765,19775,39
24/08/2010,13:15:00,19780,19795,19780,19785,56
24/08/2010,13:20:00,19785,19800,19785,19800,52
24/08/2010,13:25:00,19800,19805,19770,19770,97
24/08/2010,13:30:00,19770,19775,19770,19770,14
24/08/2010,13:35:00,19775,19785,19770,19770,22
24/08/2010,13:40:00,19770,19775,19755,19760,27
24/08/2010,13:45:00,19760,19770,19735,19745,96
24/08/2010,13:50:00,19735,19755,19715,19720,105
24/08/2010,13:55:00,19720,19725,19680,19700,303
24/08/2010,14:00:00,19695,19710,19690,19710,82
24/08/2010,14:05:00,19705,19705,19680,19690,146
24/08/2010,14:10:00,19685,19695,19650,19655,257
24/08/2010,14:15:00,19655,19660,19635,19645,276
24/08/2010,14:20:00,19645,19670,19640,19655,474
24/08/2010,14:25:00,19660,19680,19655,19670,103
24/08/2010,14:30:00,19665,19695,19650,19685,109
24/08/2010,14:35:00,19690,19720,19685,19695,170
24/08/2010,14:40:00,19690,19745,19690,19735,133
24/08/2010,14:45:00,19735,19735,19715,19725,63
24/08/2010,14:50:00,19725,19725,19700,19700,61
24/08/2010,14:55:00,19705,19715,19680,19680,111
24/08/2010,15:00:00,19675,19695,19675,19685,57
24/08/2010,15:05:00,19685,19710,19685,19710,60
24/08/2010,15:10:00,19710,19715,19700,19715,54
24/08/2010,15:15:00,19720,19720,19670,19690,141
24/08/2010,15:20:00,19695,19715,19695,19695,80
24/08/2010,15:25:00,19695,19710,19690,19705,49
24/08/2010,15:30:00,19705,19730,19680,19700,153
24/08/2010,15:35:00,19695,19710,19680,19695,265
24/08/2010,15:40:00,19685,19720,19685,19690,228
24/08/2010,15:45:00,19685,19695,19670,19680,204
24/08/2010,15:50:00,19675,19680,19645,19665,194
24/08/2010,15:55:00,19660,19695,19655,19690,198
24/08/2010,16:00:00,19670,19670,19480,19535,1336
24/08/2010,16:05:00,19535,19535,19500,19535,469
24/08/2010,16:10:00,19535,19575,19535,19555,390
24/08/2010,16:15:00,19560,19630,19555,19605,425
24/08/2010,16:20:00,19605,19625,19595,19605,252
24/08/2010,16:25:00,19605,19610,19550,19565,352
24/08/2010,16:30:00,19565,19570,19540,19545,146
24/08/2010,16:35:00,19545,19590,19540,19585,138
24/08/2010,16:40:00,19590,19630,19590,19625,198
24/08/2010,16:45:00,19625,19645,19600,19625,352
24/08/2010,16:50:00,19630,19640,19605,19605,179
24/08/2010,16:55:00,19605,19660,19605,19660,274
24/08/2010,17:00:00,19660,19730,19660,19720,628
24/08/2010,17:05:00,19715,19725,19685,19685,176
24/08/2010,17:10:00,19685,19710,19680,19690,110
24/08/2010,17:15:00,19690,19695,19675,19695,122
24/08/2010,17:20:00,19695,19720,19680,19700,227
24/08/2010,17:25:00,19695,19715,19675,19695,272
24/08/2010,17:30:00,19695,19710,19680,19700,238
24/08/2010,17:35:00,19695,19750,19695,19750,151
25/08/2010,09:00:00,19630,19680,19585,19590,420
25/08/2010,09:05:00,19595,19620,19585,19605,310
25/08/2010,09:10:00,19605,19635,19595,19635,206
25/08/2010,09:15:00,19635,19650,19620,19635,184
25/08/2010,09:20:00,19645,19680,19640,19680,169
25/08/2010,09:25:00,19675,19695,19670,19685,158
25/08/2010,09:30:00,19685,19685,19650,19655,219
25/08/2010,09:35:00,19660,19680,19660,19670,118
25/08/2010,09:40:00,19670,19700,19665,19695,160
25/08/2010,09:45:00,19690,19720,19690,19710,448
25/08/2010,09:50:00,19710,19725,19685,19685,269
25/08/2010,09:55:00,19690,19695,19655,19655,128
25/08/2010,10:00:00,19655,19730,19655,19730,379
25/08/2010,10:05:00,19730,19745,19725,19735,243
25/08/2010,10:10:00,19740,19765,19735,19745,190
25/08/2010,10:15:00,19755,19770,19735,19745,184
25/08/2010,10:20:00,19750,19755,19725,19730,90
25/08/2010,10:25:00,19730,19740,19665,19700,240
25/08/2010,10:30:00,19695,19710,19690,19695,78
25/08/2010,10:35:00,19695,19715,19670,19670,134
25/08/2010,10:40:00,19670,19690,19670,19680,100
25/08/2010,10:45:00,19685,19685,19605,19630,276
25/08/2010,10:50:00,19630,19635,19600,19620,266
25/08/2010,10:55:00,19620,19630,19605,19605,105
25/08/2010,11:00:00,19605,19625,19605,19610,124
25/08/2010,11:05:00,19610,19635,19600,19635,184
25/08/2010,11:10:00,19635,19670,19635,19650,255
25/08/2010,11:15:00,19655,19660,19635,19655,102
25/08/2010,11:20:00,19655,19660,19635,19635,45
25/08/2010,11:25:00,19635,19655,19635,19640,73
25/08/2010,11:30:00,19635,19640,19615,19620,100
25/08/2010,11:35:00,19625,19630,19565,19565,285
25/08/2010,11:40:00,19565,19590,19555,19575,189
25/08/2010,11:45:00,19580,19600,19580,19585,182
25/08/2010,11:50:00,19595,19630,19580,19580,225
25/08/2010,11:55:00,19585,19605,19575,19605,80
25/08/2010,12:00:00,19605,19615,19585,19600,116
25/08/2010,12:05:00,19590,19590,19550,19565,184
25/08/2010,12:10:00,19570,19590,19570,19585,78
25/08/2010,12:15:00,19585,19605,19575,19600,83
25/08/2010,12:20:00,19600,19600,19575,19590,43
25/08/2010,12:25:00,19590,19595,19570,19590,89
25/08/2010,12:30:00,19590,19600,19575,19590,123
25/08/2010,12:35:00,19595,19610,19585,19590,106
25/08/2010,12:40:00,19585,19605,19585,19600,48
25/08/2010,12:45:00,19600,19605,19590,19605,22
25/08/2010,12:50:00,19605,19650,19600,19630,177
25/08/2010,12:55:00,19630,19635,19605,19625,90
25/08/2010,13:00:00,19625,19635,19600,19600,67
25/08/2010,13:05:00,19610,19625,19605,19625,85
25/08/2010,13:10:00,19630,19630,19585,19590,252
25/08/2010,13:15:00,19585,19585,19555,19565,99
25/08/2010,13:20:00,19565,19565,19540,19545,156
25/08/2010,13:25:00,19545,19570,19535,19550,106
25/08/2010,13:30:00,19550,19560,19540,19550,84
25/08/2010,13:35:00,19555,19580,19555,19580,71
25/08/2010,13:40:00,19575,19580,19570,19570,34
25/08/2010,13:45:00,19565,19565,19550,19560,42
25/08/2010,13:50:00,19570,19570,19550,19560,35
25/08/2010,13:55:00,19565,19590,19560,19590,115
25/08/2010,14:00:00,19585,19585,19530,19535,143
25/08/2010,14:05:00,19535,19545,19520,19530,80
25/08/2010,14:10:00,19525,19525,19500,19520,134
25/08/2010,14:15:00,19525,19530,19515,19525,76
25/08/2010,14:20:00,19525,19555,19520,19535,134
25/08/2010,14:25:00,19535,19540,19505,19525,101
25/08/2010,14:30:00,19510,19510,19365,19435,1143
25/08/2010,14:35:00,19435,19440,19395,19425,337
25/08/2010,14:40:00,19425,19450,19405,19420,171
25/08/2010,14:45:00,19420,19440,19405,19420,281
25/08/2010,14:50:00,19420,19440,19420,19430,101
25/08/2010,14:55:00,19425,19430,19405,19405,95
25/08/2010,15:00:00,19405,19430,19405,19420,109
25/08/2010,15:05:00,19415,19425,19400,19400,169
25/08/2010,15:10:00,19400,19405,19355,19370,329
25/08/2010,15:15:00,19375,19380,19355,19365,157
25/08/2010,15:20:00,19360,19380,19355,19365,293
25/08/2010,15:25:00,19370,19385,19360,19370,182
25/08/2010,15:30:00,19380,19425,19365,19405,514
25/08/2010,15:35:00,19405,19445,19380,19445,357
25/08/2010,15:40:00,19445,19465,19395,19415,306
25/08/2010,15:45:00,19415,19420,19370,19370,230
25/08/2010,15:50:00,19375,19385,19325,19350,380
25/08/2010,15:55:00,19345,19395,19325,19380,306
25/08/2010,16:00:00,19390,19410,19280,19385,1041
25/08/2010,16:05:00,19380,19440,19370,19430,537
25/08/2010,16:10:00,19430,19430,19350,19370,392
25/08/2010,16:15:00,19375,19400,19325,19345,357
25/08/2010,16:20:00,19340,19355,19315,19340,173
25/08/2010,16:25:00,19345,19355,19315,19320,195
25/08/2010,16:30:00,19320,19345,19290,19305,301
25/08/2010,16:35:00,19305,19330,19295,19325,156
25/08/2010,16:40:00,19320,19375,19320,19375,191
25/08/2010,16:45:00,19375,19410,19365,19405,195
25/08/2010,16:50:00,19410,19420,19340,19340,516
25/08/2010,16:55:00,19335,19420,19335,19420,225
25/08/2010,17:00:00,19420,19480,19420,19435,372
25/08/2010,17:05:00,19435,19455,19425,19440,227
25/08/2010,17:10:00,19435,19445,19380,19405,238
25/08/2010,17:15:00,19410,19475,19400,19465,312
25/08/2010,17:20:00,19460,19490,19460,19475,299
25/08/2010,17:25:00,19475,19525,19460,19475,436
25/08/2010,17:30:00,19465,19475,19435,19435,230
25/08/2010,17:35:00,19445,19460,19390,19425,218
26/08/2010,09:00:00,19595,19635,19540,19580,884
26/08/2010,09:05:00,19585,19605,19580,19605,524
26/08/2010,09:10:00,19600,19610,19560,19575,356
26/08/2010,09:15:00,19570,19620,19570,19615,224
26/08/2010,09:20:00,19615,19650,19605,19640,325
26/08/2010,09:25:00,19635,19645,19620,19630,178
26/08/2010,09:30:00,19630,19630,19600,19610,136
26/08/2010,09:35:00,19610,19610,19580,19605,128
26/08/2010,09:40:00,19600,19625,19595,19615,155
26/08/2010,09:45:00,19625,19635,19620,19630,69
26/08/2010,09:50:00,19625,19630,19600,19610,93
26/08/2010,09:55:00,19605,19615,19600,19615,34
26/08/2010,10:00:00,19615,19655,19600,19645,131
26/08/2010,10:05:00,19640,19670,19630,19660,210
26/08/2010,10:10:00,19660,19665,19645,19655,98
26/08/2010,10:15:00,19650,19665,19630,19645,166
26/08/2010,10:20:00,19640,19640,19595,19610,205
26/08/2010,10:25:00,19605,19605,19570,19595,231
26/08/2010,10:30:00,19590,19615,19565,19600,153
26/08/2010,10:35:00,19610,19610,19600,19605,40
26/08/2010,10:40:00,19605,19610,19560,19565,172
26/08/2010,10:45:00,19570,19580,19520,19545,207
26/08/2010,10:50:00,19550,19570,19550,19570,77
26/08/2010,10:55:00,19570,19580,19550,19555,101
26/08/2010,11:00:00,19555,19565,19535,19555,79
26/08/2010,11:05:00,19550,19575,19550,19570,59
26/08/2010,11:10:00,19570,19585,19565,19575,81
26/08/2010,11:15:00,19580,19585,19565,19570,60
26/08/2010,11:20:00,19570,19585,19560,19575,43
26/08/2010,11:25:00,19575,19580,19565,19570,27
26/08/2010,11:30:00,19565,19605,19565,19585,80
26/08/2010,11:35:00,19585,19595,19580,19585,22
26/08/2010,11:40:00,19585,19600,19585,19595,65
26/08/2010,11:45:00,19595,19605,19595,19595,74
26/08/2010,11:50:00,19600,19635,19590,19630,122
26/08/2010,11:55:00,19625,19645,19620,19630,88
26/08/2010,12:00:00,19630,19700,19630,19680,359
26/08/2010,12:05:00,19690,19690,19675,19680,61
26/08/2010,12:10:00,19675,19680,19665,19670,115
26/08/2010,12:15:00,19665,19665,19640,19655,137
26/08/2010,12:20:00,19655,19655,19640,19640,57
26/08/2010,12:25:00,19635,19640,19620,19630,110
26/08/2010,12:30:00,19635,19660,19635,19650,41
26/08/2010,12:35:00,19650,19665,19645,19650,52
26/08/2010,12:40:00,19655,19660,19645,19655,69
26/08/2010,12:45:00,19655,19660,19625,19630,74
26/08/2010,12:50:00,19635,19640,19625,19630,44
26/08/2010,12:55:00,19635,19640,19620,19635,90
26/08/2010,13:00:00,19635,19635,19620,19625,59
26/08/2010,13:05:00,19620,19625,19605,19625,42
26/08/2010,13:10:00,19615,19615,19610,19615,26
26/08/2010,13:15:00,19615,19625,19610,19625,29
26/08/2010,13:20:00,19625,19630,19620,19625,37
26/08/2010,13:25:00,19625,19630,19615,19625,24
26/08/2010,13:30:00,19625,19630,19610,19610,30
26/08/2010,13:35:00,19610,19620,19605,19610,77
26/08/2010,13:40:00,19610,19610,19605,19605,26
26/08/2010,13:45:00,19605,19605,19580,19585,82
26/08/2010,13:50:00,19580,19585,19575,19580,49
26/08/2010,13:55:00,19585,19585,19580,19585,17
26/08/2010,14:00:00,19580,19585,19560,19570,121
26/08/2010,14:05:00,19580,19580,19550,19550,84
26/08/2010,14:10:00,19550,19565,19540,19565,88
26/08/2010,14:15:00,19565,19580,19560,19565,66
26/08/2010,14:20:00,19570,19605,19570,19600,96
26/08/2010,14:25:00,19610,19635,19600,19620,79
26/08/2010,14:30:00,19620,19740,19620,19715,861
26/08/2010,14:35:00,19715,19725,19670,19680,394
26/08/2010,14:40:00,19685,19715,19675,19705,160
26/08/2010,14:45:00,19710,19710,19680,19690,82
26/08/2010,14:50:00,19690,19700,19680,19690,54
26/08/2010,14:55:00,19685,19710,19685,19705,45
26/08/2010,15:00:00,19705,19715,19680,19695,154
26/08/2010,15:05:00,19690,19700,19690,19690,34
26/08/2010,15:10:00,19685,19695,19655,19670,113
26/08/2010,15:15:00,19665,19690,19660,19685,50
26/08/2010,15:20:00,19690,19690,19675,19680,31
26/08/2010,15:25:00,19680,19690,19670,19685,52
26/08/2010,15:30:00,19680,19705,19660,19665,297
26/08/2010,15:35:00,19665,19705,19660,19680,230
26/08/2010,15:40:00,19675,19715,19645,19695,286
26/08/2010,15:45:00,19695,19710,19675,19685,149
26/08/2010,15:50:00,19680,19685,19635,19640,203
26/08/2010,15:55:00,19640,19700,19640,19695,177
26/08/2010,16:00:00,19690,19780,19685,19770,568
26/08/2010,16:05:00,19770,19790,19750,19780,329
26/08/2010,16:10:00,19775,19790,19765,19775,220
26/08/2010,16:15:00,19775,19780,19755,19765,141
26/08/2010,16:20:00,19760,19770,19730,19745,225
26/08/2010,16:25:00,19745,19760,19730,19745,192
26/08/2010,16:30:00,19750,19775,19745,19765,231
26/08/2010,16:35:00,19760,19800,19760,19785,260
26/08/2010,16:40:00,19795,19810,19775,19780,220
26/08/2010,16:45:00,19780,19795,19770,19785,167
26/08/2010,16:50:00,19790,19795,19760,19785,105
26/08/2010,16:55:00,19785,19795,19765,19785,165
26/08/2010,17:00:00,19780,19790,19755,19770,250
26/08/2010,17:05:00,19765,19765,19690,19710,369
26/08/2010,17:10:00,19710,19715,19685,19715,279
26/08/2010,17:15:00,19710,19730,19695,19720,188
26/08/2010,17:20:00,19725,19750,19715,19745,404
26/08/2010,17:25:00,19750,19750,19705,19725,341
26/08/2010,17:30:00,19730,19740,19710,19720,327
26/08/2010,17:35:00,19715,19745,19700,19710,158
27/08/2010,09:00:00,19705,19705,19605,19625,384
27/08/2010,09:05:00,19630,19665,19625,19650,236
27/08/2010,09:10:00,19655,19680,19645,19670,104
27/08/2010,09:15:00,19675,19690,19655,19660,208
27/08/2010,09:20:00,19665,19680,19650,19650,215
27/08/2010,09:25:00,19650,19665,19630,19635,219
27/08/2010,09:30:00,19635,19650,19620,19640,180
27/08/2010,09:35:00,19645,19670,19640,19665,73
27/08/2010,09:40:00,19665,19670,19635,19640,169
27/08/2010,09:45:00,19640,19650,19620,19630,85
27/08/2010,09:50:00,19635,19650,19580,19585,184
27/08/2010,09:55:00,19585,19605,19575,19580,255
27/08/2010,10:00:00,19575,19580,19540,19570,395
27/08/2010,10:05:00,19570,19575,19520,19540,363
27/08/2010,10:10:00,19545,19550,19525,19540,132
27/08/2010,10:15:00,19550,19580,19550,19560,128
27/08/2010,10:20:00,19560,19570,19540,19550,77
27/08/2010,10:25:00,19545,19545,19500,19525,194
27/08/2010,10:30:00,19535,19535,19515,19525,97
27/08/2010,10:35:00,19525,19530,19520,19525,55
27/08/2010,10:40:00,19525,19565,19520,19550,174
27/08/2010,10:45:00,19550,19570,19535,19570,77
27/08/2010,10:50:00,19570,19570,19550,19560,83
27/08/2010,10:55:00,19550,19570,19550,19550,81
27/08/2010,11:00:00,19550,19565,19535,19555,156
27/08/2010,11:05:00,19555,19560,19540,19540,83
27/08/2010,11:10:00,19540,19555,19540,19550,55
27/08/2010,11:15:00,19550,19560,19545,19550,21
27/08/2010,11:20:00,19545,19610,19545,19605,107
27/08/2010,11:25:00,19605,19605,19590,19595,86
27/08/2010,11:30:00,19595,19640,19585,19630,226
27/08/2010,11:35:00,19625,19625,19610,19620,86
27/08/2010,11:40:00,19620,19625,19610,19610,59
27/08/2010,11:45:00,19610,19615,19590,19605,54
27/08/2010,11:50:00,19600,19625,19600,19625,66
27/08/2010,11:55:00,19630,19645,19625,19640,90
27/08/2010,12:00:00,19640,19665,19640,19660,172
27/08/2010,12:05:00,19660,19670,19660,19660,77
27/08/2010,12:10:00,19665,19670,19655,19655,42
27/08/2010,12:15:00,19655,19665,19650,19650,56
27/08/2010,12:20:00,19650,19655,19620,19620,62
27/08/2010,12:25:00,19620,19640,19620,19635,75
27/08/2010,12:30:00,19635,19655,19630,19645,51
27/08/2010,12:35:00,19645,19680,19645,19665,89
27/08/2010,12:40:00,19670,19680,19670,19680,47
27/08/2010,12:45:00,19675,19725,19675,19720,287
27/08/2010,12:50:00,19725,19735,19720,19725,158
27/08/2010,12:55:00,19730,19745,19725,19735,113
27/08/2010,13:00:00,19735,19770,19735,19750,263
27/08/2010,13:05:00,19760,19775,19750,19755,114
27/08/2010,13:10:00,19760,19770,19745,19750,87
27/08/2010,13:15:00,19750,19750,19720,19730,62
27/08/2010,13:20:00,19740,19745,19710,19710,62
27/08/2010,13:25:00,19710,19730,19710,19720,41
27/08/2010,13:30:00,19715,19725,19700,19720,67
27/08/2010,13:35:00,19715,19730,19715,19730,36
27/08/2010,13:40:00,19735,19740,19715,19715,35
27/08/2010,13:45:00,19710,19730,19710,19725,73
27/08/2010,13:50:00,19735,19735,19725,19725,7
27/08/2010,13:55:00,19730,19730,19710,19715,36
27/08/2010,14:00:00,19720,19735,19720,19730,47
27/08/2010,14:05:00,19730,19735,19720,19720,29
27/08/2010,14:10:00,19720,19720,19700,19710,45
27/08/2010,14:15:00,19710,19710,19695,19695,27
27/08/2010,14:20:00,19695,19705,19670,19695,126
27/08/2010,14:25:00,19690,19770,19685,19735,120
27/08/2010,14:30:00,19735,19845,19730,19825,748
27/08/2010,14:35:00,19825,19900,19820,19860,595
27/08/2010,14:40:00,19865,19870,19810,19835,285
27/08/2010,14:45:00,19835,19855,19810,19835,453
27/08/2010,14:50:00,19840,19860,19830,19835,347
27/08/2010,14:55:00,19835,19865,19835,19850,96
27/08/2010,15:00:00,19850,19890,19835,19870,379
27/08/2010,15:05:00,19870,19885,19860,19875,201
27/08/2010,15:10:00,19870,19885,19860,19880,69
27/08/2010,15:15:00,19880,19880,19835,19835,593
27/08/2010,15:20:00,19835,19855,19825,19840,121
27/08/2010,15:25:00,19845,19850,19830,19830,132
27/08/2010,15:30:00,19830,19855,19820,19820,177
27/08/2010,15:35:00,19820,19820,19745,19750,403
27/08/2010,15:40:00,19750,19765,19700,19700,442
27/08/2010,15:45:00,19700,19715,19670,19685,505
27/08/2010,15:50:00,19690,19735,19690,19725,269
27/08/2010,15:55:00,19720,19765,19570,19590,1113
27/08/2010,16:00:00,19590,19625,19440,19495,1348
27/08/2010,16:05:00,19495,19505,19410,19485,958
27/08/2010,16:10:00,19485,19560,19430,19530,751
27/08/2010,16:15:00,19535,19585,19515,19570,583
27/08/2010,16:20:00,19565,19595,19530,19585,425
27/08/2010,16:25:00,19580,19660,19580,19645,545
27/08/2010,16:30:00,19645,19690,19630,19640,360
27/08/2010,16:35:00,19645,19710,19630,19680,320
27/08/2010,16:40:00,19685,19710,19660,19670,342
27/08/2010,16:45:00,19680,19700,19640,19650,168
27/08/2010,16:50:00,19650,19685,19645,19655,187
27/08/2010,16:55:00,19655,19660,19635,19660,127
27/08/2010,17:00:00,19660,19705,19660,19700,227
27/08/2010,17:05:00,19705,19795,19690,19775,480
27/08/2010,17:10:00,19780,19810,19755,19795,408
27/08/2010,17:15:00,19800,19840,19800,19805,289
27/08/2010,17:20:00,19810,19835,19805,19835,210
27/08/2010,17:25:00,19830,19840,19810,19815,380
27/08/2010,17:30:00,19825,19865,19815,19850,261
27/08/2010,17:35:00,19845,19850,19820,19835,124