DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/04/2010,12:00:00,22755,22760,22755,22760,5
21/04/2010,12:15:00,22760,22765,22670,22675,601
21/04/2010,12:30:00,22680,22695,22645,22665,344
21/04/2010,12:45:00,22665,22670,22600,22615,454
21/04/2010,13:00:00,22615,22650,22595,22635,347
21/04/2010,13:15:00,22635,22680,22635,22665,277
21/04/2010,13:30:00,22660,22665,22620,22660,402
21/04/2010,13:45:00,22660,22690,22620,22680,263
21/04/2010,14:00:00,22680,22705,22670,22675,341
21/04/2010,14:15:00,22670,22710,22650,22710,515
21/04/2010,14:30:00,22705,22730,22700,22700,315
21/04/2010,14:45:00,22695,22710,22675,22705,238
21/04/2010,15:00:00,22705,22740,22700,22715,270
21/04/2010,15:15:00,22720,22725,22695,22700,207
21/04/2010,15:30:00,22695,22770,22675,22765,673
21/04/2010,15:45:00,22765,22790,22730,22745,654
21/04/2010,16:00:00,22740,22740,22685,22725,564
21/04/2010,16:15:00,22725,22725,22630,22645,570
21/04/2010,16:30:00,22640,22725,22615,22705,825
21/04/2010,16:45:00,22705,22730,22670,22675,440
21/04/2010,17:00:00,22680,22720,22660,22680,785
21/04/2010,17:15:00,22685,22720,22635,22650,980
21/04/2010,17:30:00,22645,22645,22600,22640,494
22/04/2010,09:00:00,22580,22645,22580,22630,685
22/04/2010,09:15:00,22625,22700,22625,22690,341
22/04/2010,09:30:00,22690,22690,22640,22675,374
22/04/2010,09:45:00,22670,22740,22665,22715,444
22/04/2010,10:00:00,22715,22765,22710,22740,564
22/04/2010,10:15:00,22740,22780,22725,22750,429
22/04/2010,10:30:00,22750,22750,22720,22730,198
22/04/2010,10:45:00,22730,22730,22685,22715,266
22/04/2010,11:00:00,22720,22720,22560,22580,746
22/04/2010,11:15:00,22575,22580,22340,22420,3021
22/04/2010,11:30:00,22415,22420,22315,22355,1548
22/04/2010,11:45:00,22355,22425,22320,22380,837
22/04/2010,12:00:00,22380,22385,22280,22360,1874
22/04/2010,12:15:00,22365,22405,22330,22390,484
22/04/2010,12:30:00,22390,22390,22330,22355,320
22/04/2010,12:45:00,22355,22375,22345,22365,306
22/04/2010,13:00:00,22360,22375,22340,22345,231
22/04/2010,13:15:00,22335,22355,22295,22310,465
22/04/2010,13:30:00,22315,22330,22295,22325,396
22/04/2010,13:45:00,22325,22355,22325,22345,184
22/04/2010,14:00:00,22345,22380,22340,22350,200
22/04/2010,14:15:00,22355,22360,22310,22315,236
22/04/2010,14:30:00,22315,22330,22265,22275,595
22/04/2010,14:45:00,22270,22300,22270,22280,363
22/04/2010,15:00:00,22285,22285,22165,22195,1174
22/04/2010,15:15:00,22200,22240,22200,22225,353
22/04/2010,15:30:00,22225,22225,22145,22155,1142
22/04/2010,15:45:00,22160,22235,22145,22225,710
22/04/2010,16:00:00,22235,22275,22205,22240,887
22/04/2010,16:15:00,22240,22305,22235,22275,720
22/04/2010,16:30:00,22285,22310,22185,22240,1420
22/04/2010,16:45:00,22245,22270,22210,22220,655
22/04/2010,17:00:00,22215,22275,22215,22240,961
22/04/2010,17:15:00,22240,22240,22190,22215,1085
22/04/2010,17:30:00,22220,22230,22185,22200,613
23/04/2010,09:00:00,22240,22270,22065,22125,1806
23/04/2010,09:15:00,22120,22185,22110,22170,796
23/04/2010,09:30:00,22165,22255,22165,22225,817
23/04/2010,09:45:00,22220,22230,22165,22230,519
23/04/2010,10:00:00,22235,22280,22185,22195,1084
23/04/2010,10:15:00,22190,22245,22190,22235,266
23/04/2010,10:30:00,22235,22340,22230,22330,1104
23/04/2010,10:45:00,22330,22415,22325,22370,1242
23/04/2010,11:00:00,22375,22400,22320,22350,603
23/04/2010,11:15:00,22350,22395,22345,22380,391
23/04/2010,11:30:00,22380,22380,22330,22335,208
23/04/2010,11:45:00,22340,22355,22285,22290,825
23/04/2010,12:00:00,22300,22310,22195,22240,931
23/04/2010,12:15:00,22240,22355,22240,22310,786
23/04/2010,12:30:00,22305,22350,22300,22340,230
23/04/2010,12:45:00,22335,22350,22315,22345,160
23/04/2010,13:00:00,22345,22415,22340,22385,356
23/04/2010,13:15:00,22385,22410,22360,22365,248
23/04/2010,13:30:00,22365,22385,22335,22350,188
23/04/2010,13:45:00,22345,22370,22345,22350,175
23/04/2010,14:00:00,22345,22355,22320,22330,228
23/04/2010,14:15:00,22335,22340,22300,22320,329
23/04/2010,14:30:00,22320,22340,22245,22280,595
23/04/2010,14:45:00,22275,22300,22245,22280,377
23/04/2010,15:00:00,22285,22315,22280,22300,240
23/04/2010,15:15:00,22300,22325,22290,22315,166
23/04/2010,15:30:00,22315,22320,22255,22255,512
23/04/2010,15:45:00,22250,22320,22235,22305,589
23/04/2010,16:00:00,22305,22410,22305,22380,1280
23/04/2010,16:15:00,22380,22380,22320,22340,866
23/04/2010,16:30:00,22340,22380,22285,22360,890
23/04/2010,16:45:00,22360,22375,22315,22340,593
23/04/2010,17:00:00,22335,22355,22295,22340,561
23/04/2010,17:15:00,22335,22365,22325,22325,704
23/04/2010,17:30:00,22330,22360,22285,22340,361
26/04/2010,09:00:00,22520,22640,22520,22620,1594
26/04/2010,09:15:00,22625,22635,22590,22600,573
26/04/2010,09:30:00,22605,22660,22605,22630,670
26/04/2010,09:45:00,22630,22650,22595,22600,398
26/04/2010,10:00:00,22600,22630,22590,22595,366
26/04/2010,10:15:00,22600,22605,22565,22585,356
26/04/2010,10:30:00,22580,22590,22565,22575,308
26/04/2010,10:45:00,22575,22610,22565,22580,261
26/04/2010,11:00:00,22580,22585,22505,22520,616
26/04/2010,11:15:00,22520,22525,22450,22455,437
26/04/2010,11:30:00,22450,22465,22400,22440,1003
26/04/2010,11:45:00,22445,22480,22425,22435,369
26/04/2010,12:00:00,22435,22470,22400,22465,388
26/04/2010,12:15:00,22460,22485,22450,22465,331
26/04/2010,12:30:00,22460,22470,22435,22455,345
26/04/2010,12:45:00,22455,22470,22445,22460,133
26/04/2010,13:00:00,22460,22475,22455,22460,133
26/04/2010,13:15:00,22470,22470,22445,22455,110
26/04/2010,13:30:00,22450,22465,22430,22455,259
26/04/2010,13:45:00,22460,22465,22440,22460,118
26/04/2010,14:00:00,22460,22520,22455,22465,365
26/04/2010,14:15:00,22470,22485,22460,22475,150
26/04/2010,14:30:00,22475,22475,22445,22460,173
26/04/2010,14:45:00,22460,22460,22420,22455,234
26/04/2010,15:00:00,22460,22465,22440,22455,186
26/04/2010,15:15:00,22460,22460,22420,22435,266
26/04/2010,15:30:00,22440,22505,22410,22450,639
26/04/2010,15:45:00,22450,22455,22380,22385,708
26/04/2010,16:00:00,22385,22415,22355,22385,736
26/04/2010,16:15:00,22385,22395,22315,22340,905
26/04/2010,16:30:00,22340,22360,22315,22330,656
26/04/2010,16:45:00,22330,22400,22330,22375,616
26/04/2010,17:00:00,22370,22400,22355,22390,350
26/04/2010,17:15:00,22390,22395,22350,22380,839
26/04/2010,17:30:00,22390,22390,22355,22375,412
27/04/2010,09:00:00,22395,22395,22225,22235,1030
27/04/2010,09:15:00,22235,22280,22195,22205,836
27/04/2010,09:30:00,22200,22275,22195,22270,404
27/04/2010,09:45:00,22260,22270,22215,22215,452
27/04/2010,10:00:00,22215,22260,22200,22230,481
27/04/2010,10:15:00,22235,22260,22225,22255,188
27/04/2010,10:30:00,22255,22285,22245,22255,240
27/04/2010,10:45:00,22255,22280,22220,22230,250
27/04/2010,11:00:00,22235,22260,22230,22245,181
27/04/2010,11:15:00,22240,22250,22155,22155,432
27/04/2010,11:30:00,22160,22175,22075,22095,933
27/04/2010,11:45:00,22095,22145,22090,22100,446
27/04/2010,12:00:00,22105,22130,22050,22075,806
27/04/2010,12:15:00,22075,22095,22045,22075,485
27/04/2010,12:30:00,22070,22070,22025,22040,367
27/04/2010,12:45:00,22040,22050,21990,22010,350
27/04/2010,13:00:00,22010,22055,22000,22045,354
27/04/2010,13:15:00,22045,22060,22040,22055,153
27/04/2010,13:30:00,22050,22115,22050,22090,312
27/04/2010,13:45:00,22090,22090,22050,22050,128
27/04/2010,14:00:00,22050,22085,22035,22050,316
27/04/2010,14:15:00,22045,22050,22005,22015,467
27/04/2010,14:30:00,22015,22040,22000,22025,279
27/04/2010,14:45:00,22020,22030,22005,22010,162
27/04/2010,15:00:00,22005,22015,21940,21965,881
27/04/2010,15:15:00,21970,21985,21925,21935,526
27/04/2010,15:30:00,21935,22005,21930,21995,690
27/04/2010,15:45:00,21995,22020,21935,21960,660
27/04/2010,16:00:00,21975,22020,21945,21970,863
27/04/2010,16:15:00,21975,22010,21960,21990,489
27/04/2010,16:30:00,21995,22080,21980,22050,794
27/04/2010,16:45:00,22055,22070,21925,21975,1169
27/04/2010,17:00:00,21975,21985,21775,21800,1358
27/04/2010,17:15:00,21795,21840,21640,21645,2750
27/04/2010,17:30:00,21645,21650,21515,21515,1326
28/04/2010,09:00:00,21415,21450,21360,21435,1990
28/04/2010,09:15:00,21435,21500,21395,21450,1462
28/04/2010,09:30:00,21445,21460,21325,21395,1547
28/04/2010,09:45:00,21400,21415,21330,21365,1006
28/04/2010,10:00:00,21360,21380,21150,21180,1713
28/04/2010,10:15:00,21180,21230,21120,21165,1969
28/04/2010,10:30:00,21165,21185,21035,21050,1457
28/04/2010,10:45:00,21045,21090,20885,21085,2094
28/04/2010,11:00:00,21085,21115,21050,21090,873
28/04/2010,11:15:00,21095,21095,20965,21000,884
28/04/2010,11:30:00,20995,20995,20885,20895,1239
28/04/2010,11:45:00,20890,21070,20885,21060,1147
28/04/2010,12:00:00,21060,21165,21040,21155,717
28/04/2010,12:15:00,21155,21185,21085,21130,1047
28/04/2010,12:30:00,21125,21175,21095,21110,773
28/04/2010,12:45:00,21115,21210,21100,21210,497
28/04/2010,13:00:00,21210,21245,21180,21235,783
28/04/2010,13:15:00,21235,21295,21200,21275,804
28/04/2010,13:30:00,21275,21305,21230,21305,504
28/04/2010,13:45:00,21295,21300,21225,21235,501
28/04/2010,14:00:00,21235,21385,21225,21375,730
28/04/2010,14:15:00,21385,21390,21295,21360,680
28/04/2010,14:30:00,21355,21450,21335,21425,610
28/04/2010,14:45:00,21425,21480,21315,21435,1182
28/04/2010,15:00:00,21450,21550,21450,21510,1232
28/04/2010,15:15:00,21510,21520,21380,21390,1015
28/04/2010,15:30:00,21395,21455,21265,21305,1320
28/04/2010,15:45:00,21305,21365,21180,21210,1214
28/04/2010,16:00:00,21200,21220,21075,21185,1421
28/04/2010,16:15:00,21180,21255,21155,21230,984
28/04/2010,16:30:00,21235,21255,21095,21140,1408
28/04/2010,16:45:00,21145,21270,21125,21265,891
28/04/2010,17:00:00,21265,21370,21245,21315,1085
28/04/2010,17:15:00,21320,21350,21025,21125,2153
28/04/2010,17:30:00,21130,21150,20915,20955,1601
29/04/2010,09:00:00,21205,21225,21050,21150,2168
29/04/2010,09:15:00,21150,21165,20940,20970,1521
29/04/2010,09:30:00,20970,21130,20950,21125,1118
29/04/2010,09:45:00,21125,21125,20960,21045,977
29/04/2010,10:00:00,21045,21120,21005,21100,834
29/04/2010,10:15:00,21100,21190,21050,21155,961
29/04/2010,10:30:00,21155,21220,21145,21215,1366
29/04/2010,10:45:00,21215,21235,21135,21150,750
29/04/2010,11:00:00,21150,21205,21110,21200,863
29/04/2010,11:15:00,21200,21240,21145,21145,767
29/04/2010,11:30:00,21150,21240,21150,21205,586
29/04/2010,11:45:00,21205,21250,21190,21195,965
29/04/2010,12:00:00,21200,21275,21180,21205,1100
29/04/2010,12:15:00,21205,21230,21125,21220,921
29/04/2010,12:30:00,21225,21225,21110,21145,601
29/04/2010,12:45:00,21150,21175,21115,21135,340
29/04/2010,13:00:00,21140,21180,21130,21155,215
29/04/2010,13:15:00,21155,21180,21150,21170,241
29/04/2010,13:30:00,21165,21180,21140,21175,194
29/04/2010,13:45:00,21180,21205,21160,21200,125
29/04/2010,14:00:00,21210,21280,21195,21260,456
29/04/2010,14:15:00,21260,21265,21245,21260,229
29/04/2010,14:30:00,21255,21260,21180,21235,339
29/04/2010,14:45:00,21235,21240,21165,21215,347
29/04/2010,15:00:00,21215,21270,21205,21255,717
29/04/2010,15:15:00,21255,21255,21215,21215,362
29/04/2010,15:30:00,21220,21275,21220,21255,499
29/04/2010,15:45:00,21255,21285,21225,21230,660
29/04/2010,16:00:00,21225,21245,21135,21170,972
29/04/2010,16:15:00,21170,21255,21145,21220,626
29/04/2010,16:30:00,21220,21310,21190,21310,727
29/04/2010,16:45:00,21310,21345,21270,21310,929
29/04/2010,17:00:00,21315,21320,21210,21240,760
29/04/2010,17:15:00,21235,21315,21160,21315,1528
29/04/2010,17:30:00,21310,21355,21225,21285,646
30/04/2010,09:00:00,21380,21380,21280,21365,1594
30/04/2010,09:15:00,21370,21445,21345,21415,964
30/04/2010,09:30:00,21410,21435,21380,21410,637
30/04/2010,09:45:00,21415,21500,21415,21500,677
30/04/2010,10:00:00,21500,21545,21495,21505,526
30/04/2010,10:15:00,21500,21530,21465,21475,435
30/04/2010,10:30:00,21475,21545,21475,21520,463
30/04/2010,10:45:00,21520,21540,21510,21520,214
30/04/2010,11:00:00,21515,21530,21470,21500,332
30/04/2010,11:15:00,21500,21520,21455,21470,303
30/04/2010,11:30:00,21475,21485,21390,21420,674
30/04/2010,11:45:00,21415,21460,21415,21445,284
30/04/2010,12:00:00,21445,21455,21415,21430,267
30/04/2010,12:15:00,21430,21440,21400,21425,202
30/04/2010,12:30:00,21430,21440,21395,21420,248
30/04/2010,12:45:00,21415,21415,21300,21340,639
30/04/2010,13:00:00,21340,21365,21270,21360,656
30/04/2010,13:15:00,21365,21365,21310,21345,422
30/04/2010,13:30:00,21345,21375,21335,21365,222
30/04/2010,13:45:00,21365,21430,21355,21405,430
30/04/2010,14:00:00,21410,21415,21365,21370,249
30/04/2010,14:15:00,21375,21390,21365,21380,137
30/04/2010,14:30:00,21380,21380,21310,21350,452
30/04/2010,14:45:00,21350,21385,21300,21300,308
30/04/2010,15:00:00,21300,21325,21260,21270,484
30/04/2010,15:15:00,21275,21295,21220,21285,403
30/04/2010,15:30:00,21280,21340,21240,21325,875
30/04/2010,15:45:00,21315,21320,21130,21145,1097
30/04/2010,16:00:00,21145,21145,20970,21020,2323
30/04/2010,16:15:00,21020,21110,21000,21095,1414
30/04/2010,16:30:00,21100,21120,21035,21095,772
30/04/2010,16:45:00,21095,21200,21095,21155,1024
30/04/2010,17:00:00,21160,21220,21120,21165,1011
30/04/2010,17:15:00,21165,21190,21115,21135,1539
30/04/2010,17:30:00,21145,21165,21105,21140,839
03/05/2010,09:00:00,21080,21095,21010,21020,1397
03/05/2010,09:15:00,21015,21045,20965,21015,939
03/05/2010,09:30:00,21015,21065,20990,21050,545
03/05/2010,09:45:00,21050,21150,21040,21115,578
03/05/2010,10:00:00,21115,21160,21085,21130,475
03/05/2010,10:15:00,21130,21155,21090,21140,329
03/05/2010,10:30:00,21135,21145,21105,21105,180
03/05/2010,10:45:00,21105,21105,21045,21085,363
03/05/2010,11:00:00,21080,21090,21030,21065,371
03/05/2010,11:15:00,21070,21070,21035,21050,266
03/05/2010,11:30:00,21050,21075,21050,21070,132
03/05/2010,11:45:00,21075,21105,21075,21090,224
03/05/2010,12:00:00,21085,21135,21075,21110,206
03/05/2010,12:15:00,21110,21150,21110,21150,161
03/05/2010,12:30:00,21150,21165,21125,21155,256
03/05/2010,12:45:00,21155,21155,21120,21140,146
03/05/2010,13:00:00,21140,21170,21140,21160,281
03/05/2010,13:15:00,21160,21190,21155,21170,190
03/05/2010,13:30:00,21170,21170,21135,21135,173
03/05/2010,13:45:00,21135,21165,21135,21160,174
03/05/2010,14:00:00,21160,21170,21145,21170,93
03/05/2010,14:15:00,21175,21205,21155,21155,169
03/05/2010,14:30:00,21155,21200,21155,21185,122
03/05/2010,14:45:00,21190,21195,21160,21170,121
03/05/2010,15:00:00,21170,21180,21145,21180,156
03/05/2010,15:15:00,21175,21210,21170,21205,146
03/05/2010,15:30:00,21205,21265,21205,21240,531
03/05/2010,15:45:00,21240,21255,21225,21235,167
03/05/2010,16:00:00,21240,21290,21190,21270,736
03/05/2010,16:15:00,21275,21335,21275,21305,926
03/05/2010,16:30:00,21310,21330,21260,21280,506
03/05/2010,16:45:00,21275,21280,21185,21205,535
03/05/2010,17:00:00,21200,21230,21190,21200,516
03/05/2010,17:15:00,21205,21225,21165,21205,1018
03/05/2010,17:30:00,21200,21215,21185,21210,335
04/05/2010,09:00:00,21285,21285,21150,21220,1442
04/05/2010,09:15:00,21225,21225,21110,21110,817
04/05/2010,09:30:00,21115,21150,21085,21120,872
04/05/2010,09:45:00,21120,21145,21100,21135,393
04/05/2010,10:00:00,21125,21165,21125,21150,390
04/05/2010,10:15:00,21155,21170,20915,20935,2094
04/05/2010,10:30:00,20940,20970,20810,20855,2004
04/05/2010,10:45:00,20855,20870,20820,20855,2999
04/05/2010,11:00:00,20850,20870,20670,20740,1578
04/05/2010,11:15:00,20740,20770,20675,20745,1022
04/05/2010,11:30:00,20735,20800,20720,20785,810
04/05/2010,11:45:00,20785,20830,20750,20795,824
04/05/2010,12:00:00,20795,20800,20705,20735,413
04/05/2010,12:15:00,20730,20795,20715,20775,277
04/05/2010,12:30:00,20775,20800,20755,20790,969
04/05/2010,12:45:00,20790,20795,20735,20775,466
04/05/2010,13:00:00,20765,20780,20745,20745,320
04/05/2010,13:15:00,20745,20785,20745,20770,165
04/05/2010,13:30:00,20770,20775,20635,20645,755
04/05/2010,13:45:00,20645,20685,20585,20660,1195
04/05/2010,14:00:00,20660,20705,20645,20655,461
04/05/2010,14:15:00,20650,20695,20645,20660,445
04/05/2010,14:30:00,20655,20720,20650,20675,515
04/05/2010,14:45:00,20675,20680,20555,20575,763
04/05/2010,15:00:00,20570,20600,20530,20550,716
04/05/2010,15:15:00,20555,20625,20530,20595,529
04/05/2010,15:30:00,20600,20600,20400,20420,2554
04/05/2010,15:45:00,20425,20535,20390,20510,1002
04/05/2010,16:00:00,20520,20555,20460,20490,1159
04/05/2010,16:15:00,20490,20525,20420,20430,995
04/05/2010,16:30:00,20430,20445,20205,20280,2182
04/05/2010,16:45:00,20280,20350,20235,20235,959
04/05/2010,17:00:00,20235,20270,20135,20240,1788
04/05/2010,17:15:00,20240,20315,20180,20200,1861
04/05/2010,17:30:00,20200,20300,20195,20255,935
05/05/2010,09:00:00,20475,20475,20145,20145,1986
05/05/2010,09:15:00,20140,20185,20035,20115,1994
05/05/2010,09:30:00,20110,20115,19815,19900,2816
05/05/2010,09:45:00,19905,19955,19830,19860,1343
05/05/2010,10:00:00,19865,20025,19835,20025,1210
05/05/2010,10:15:00,20025,20140,20010,20020,1166
05/05/2010,10:30:00,20025,20220,20025,20120,1265
05/05/2010,10:45:00,20120,20255,20115,20240,989
05/05/2010,11:00:00,20240,20280,20200,20210,530
05/05/2010,11:15:00,20205,20245,20135,20240,633
05/05/2010,11:30:00,20245,20370,20245,20360,969
05/05/2010,11:45:00,20360,20365,20265,20320,555
05/05/2010,12:00:00,20320,20365,20285,20290,612
05/05/2010,12:15:00,20295,20330,20215,20230,1355
05/05/2010,12:30:00,20235,20240,20140,20170,886
05/05/2010,12:45:00,20175,20200,20130,20130,313
05/05/2010,13:00:00,20125,20140,20040,20130,778
05/05/2010,13:15:00,20130,20185,20105,20170,463
05/05/2010,13:30:00,20170,20170,20070,20100,771
05/05/2010,13:45:00,20095,20160,20070,20080,373
05/05/2010,14:00:00,20070,20135,19985,20045,842
05/05/2010,14:15:00,20050,20075,19890,19960,1495
05/05/2010,14:30:00,19960,19970,19845,19890,1139
05/05/2010,14:45:00,19890,19900,19810,19825,1040
05/05/2010,15:00:00,19820,19860,19695,19730,2039
05/05/2010,15:15:00,19725,19800,19700,19770,1235
05/05/2010,15:30:00,19770,19820,19665,19800,1671
05/05/2010,15:45:00,19795,19905,19730,19870,1325
05/05/2010,16:00:00,19875,19950,19835,19940,1515
05/05/2010,16:15:00,19940,20020,19855,19860,1762
05/05/2010,16:30:00,19855,19980,19820,19960,1254
05/05/2010,16:45:00,19960,20070,19960,19995,1456
05/05/2010,17:00:00,19990,19995,19880,19980,1255
05/05/2010,17:15:00,19980,19995,19880,19935,1229
05/05/2010,17:30:00,19935,19975,19920,19970,501
06/05/2010,09:00:00,19635,19805,19595,19765,1911
06/05/2010,09:15:00,19755,19895,19670,19845,1246
06/05/2010,09:30:00,19845,19860,19710,19800,1570
06/05/2010,09:45:00,19810,19965,19800,19950,1260
06/05/2010,10:00:00,19945,19990,19900,19940,790
06/05/2010,10:15:00,19940,19995,19875,19995,846
06/05/2010,10:30:00,19995,20060,19975,20015,878
06/05/2010,10:45:00,20015,20035,19920,20025,903
06/05/2010,11:00:00,20030,20060,19995,20015,710
06/05/2010,11:15:00,20010,20050,19865,19885,840
06/05/2010,11:30:00,19885,19915,19810,19880,1660
06/05/2010,11:45:00,19875,19930,19870,19925,373
06/05/2010,12:00:00,19930,20055,19930,19970,1296
06/05/2010,12:15:00,19970,20020,19915,19960,379
06/05/2010,12:30:00,19960,19970,19905,19930,400
06/05/2010,12:45:00,19925,19955,19880,19935,300
06/05/2010,13:00:00,19930,19945,19830,19875,622
06/05/2010,13:15:00,19875,19925,19850,19895,740
06/05/2010,13:30:00,19895,19920,19850,19870,381
06/05/2010,13:45:00,19870,19870,19755,19760,850
06/05/2010,14:00:00,19760,19830,19750,19765,526
06/05/2010,14:15:00,19770,19855,19665,19835,1700
06/05/2010,14:30:00,19835,19885,19760,19770,1130
06/05/2010,14:45:00,19775,19820,19560,19595,2377
06/05/2010,15:00:00,19585,19745,19550,19570,1872
06/05/2010,15:15:00,19575,19680,19560,19630,1175
06/05/2010,15:30:00,19625,19735,19625,19730,1561
06/05/2010,15:45:00,19730,19760,19625,19680,1112
06/05/2010,16:00:00,19670,19720,19585,19615,855
06/05/2010,16:15:00,19615,19650,19415,19415,2306
06/05/2010,16:30:00,19420,19465,19315,19315,1645
06/05/2010,16:45:00,19320,19325,19050,19110,3228
06/05/2010,17:00:00,19105,19115,18790,18805,2889
06/05/2010,17:15:00,18810,19150,18660,19115,3290
06/05/2010,17:30:00,19105,19170,19070,19160,1053
07/05/2010,09:00:00,18545,18850,18505,18830,2966
07/05/2010,09:15:00,18840,18900,18695,18735,2360
07/05/2010,09:30:00,18745,19025,18735,18960,1916
07/05/2010,09:45:00,18955,19035,18910,18975,1824
07/05/2010,10:00:00,18970,19105,18860,19105,1486
07/05/2010,10:15:00,19105,19180,19025,19095,1291
07/05/2010,10:30:00,19095,19150,19025,19025,1030
07/05/2010,10:45:00,19030,19115,18900,18920,1850
07/05/2010,11:00:00,18915,18970,18820,18850,1546
07/05/2010,11:15:00,18850,18965,18850,18895,1170
07/05/2010,11:30:00,18895,19090,18860,19055,927
07/05/2010,11:45:00,19055,19065,18955,19015,922
07/05/2010,12:00:00,19015,19160,19015,19150,996
07/05/2010,12:15:00,19150,19180,19075,19160,1266
07/05/2010,12:30:00,19165,19315,19155,19310,1407
07/05/2010,12:45:00,19310,19340,19260,19305,1345
07/05/2010,13:00:00,19310,19335,19155,19225,1051
07/05/2010,13:15:00,19225,19255,19160,19175,597
07/05/2010,13:30:00,19180,19235,19125,19230,610
07/05/2010,13:45:00,19235,19255,18970,19030,1034
07/05/2010,14:00:00,19025,19165,18975,19125,923
07/05/2010,14:15:00,19115,19275,19110,19215,919
07/05/2010,14:30:00,19220,19395,19105,19160,2196
07/05/2010,14:45:00,19160,19290,19130,19195,1015
07/05/2010,15:00:00,19200,19200,19110,19140,790
07/05/2010,15:15:00,19140,19140,18925,18935,540
07/05/2010,16:30:00,18175,18430,17910,17960,1016
07/05/2010,16:45:00,17955,18300,17950,18120,1492
07/05/2010,17:00:00,18120,18590,18080,18520,2319
07/05/2010,17:15:00,18520,18920,18410,18440,2443
07/05/2010,17:30:00,18435,18490,18330,18450,472
10/05/2010,09:00:00,19480,19750,19100,19705,3553
10/05/2010,09:15:00,19710,19720,19600,19635,2406
10/05/2010,09:30:00,19630,19930,19605,19930,2599
10/05/2010,09:45:00,19930,19980,19840,19865,1513
10/05/2010,10:00:00,19855,19935,19830,19890,944
10/05/2010,10:15:00,19890,20200,19890,20200,1275
10/05/2010,10:30:00,20240,20400,19980,20005,1193
10/05/2010,10:45:00,20010,20265,20010,20185,1667
10/05/2010,11:00:00,20195,20260,20130,20135,825
10/05/2010,11:15:00,20130,20285,20110,20275,1598
10/05/2010,11:30:00,20275,20310,20195,20195,926
10/05/2010,11:45:00,20195,20250,20185,20225,2812
10/05/2010,12:00:00,20225,20235,20125,20135,704
10/05/2010,12:15:00,20130,20150,20095,20120,512
10/05/2010,12:30:00,20125,20210,20120,20205,1478
10/05/2010,12:45:00,20205,20230,20145,20205,446
10/05/2010,13:00:00,20205,20290,20190,20265,431
10/05/2010,13:15:00,20255,20355,20250,20340,466
10/05/2010,13:30:00,20340,20375,20265,20265,405
10/05/2010,13:45:00,20270,20325,20250,20325,465
10/05/2010,14:00:00,20330,20370,20305,20315,518
10/05/2010,14:15:00,20320,20330,20225,20305,599
10/05/2010,14:30:00,20305,20320,20210,20260,706
10/05/2010,14:45:00,20265,20340,20230,20310,1255
10/05/2010,15:00:00,20305,20305,20200,20240,594
10/05/2010,15:15:00,20250,20255,20185,20230,658
10/05/2010,15:30:00,20230,20390,20190,20370,1288
10/05/2010,15:45:00,20370,20415,20315,20330,1402
10/05/2010,16:00:00,20330,20485,20290,20445,1564
10/05/2010,16:15:00,20440,20460,20275,20280,1451
10/05/2010,16:30:00,20280,20340,20225,20235,1394
10/05/2010,16:45:00,20240,20305,20220,20270,1424
10/05/2010,17:00:00,20265,20425,20245,20360,1721
10/05/2010,17:15:00,20360,20620,20355,20570,2234
10/05/2010,17:30:00,20570,20620,20460,20600,1116
11/05/2010,09:00:00,20355,20355,20110,20265,2330
11/05/2010,09:15:00,20265,20315,20195,20210,1227
11/05/2010,09:30:00,20205,20390,20200,20325,1004
11/05/2010,09:45:00,20325,20435,20290,20365,1061
11/05/2010,10:00:00,20360,20390,20270,20385,772
11/05/2010,10:15:00,20385,20385,20235,20240,669
11/05/2010,10:30:00,20245,20315,20195,20215,704
11/05/2010,10:45:00,20210,20245,20150,20165,1010
11/05/2010,11:00:00,20165,20175,20075,20140,1162
11/05/2010,11:15:00,20145,20225,20135,20135,707
11/05/2010,11:30:00,20140,20190,20120,20175,467
11/05/2010,11:45:00,20180,20195,20120,20160,890
11/05/2010,12:00:00,20160,20185,20130,20170,289
11/05/2010,12:15:00,20170,20200,20160,20200,231
11/05/2010,12:30:00,20200,20200,20110,20130,332
11/05/2010,12:45:00,20135,20175,20090,20090,355
11/05/2010,13:00:00,20090,20090,19990,20070,887
11/05/2010,13:15:00,20070,20075,19985,20075,594
11/05/2010,13:30:00,20080,20175,20080,20130,3045
11/05/2010,13:45:00,20120,20135,20055,20075,338
11/05/2010,14:00:00,20075,20120,20040,20040,286
11/05/2010,14:15:00,20030,20045,19970,19995,527
11/05/2010,14:30:00,19995,20050,19945,20020,610
11/05/2010,14:45:00,20020,20065,19970,19980,2001
11/05/2010,15:00:00,19975,20090,19940,20090,579
11/05/2010,15:15:00,20080,20155,20030,20095,676
11/05/2010,15:30:00,20095,20215,20075,20150,938
11/05/2010,15:45:00,20145,20250,20145,20195,962
11/05/2010,16:00:00,20180,20240,20090,20200,1097
11/05/2010,16:15:00,20205,20275,20185,20220,830
11/05/2010,16:30:00,20220,20300,20140,20265,1009
11/05/2010,16:45:00,20265,20300,20220,20250,871
11/05/2010,17:00:00,20255,20490,20250,20470,1258
11/05/2010,17:15:00,20470,20495,20405,20475,1315
11/05/2010,17:30:00,20475,20535,20465,20525,611
12/05/2010,09:00:00,20370,20390,20180,20285,2093
12/05/2010,09:15:00,20290,20350,20255,20345,1641
12/05/2010,09:30:00,20350,20415,20315,20400,2024
12/05/2010,09:45:00,20400,20570,20395,20570,1406
12/05/2010,10:00:00,20575,20895,20550,20765,2598
12/05/2010,10:15:00,20765,20795,20735,20765,1074
12/05/2010,10:30:00,20765,20770,20650,20720,809
12/05/2010,10:45:00,20715,20720,20630,20630,564
12/05/2010,11:00:00,20630,20675,20550,20560,744
12/05/2010,11:15:00,20565,20630,20545,20610,600
12/05/2010,11:30:00,20605,20615,20360,20385,1018
12/05/2010,11:45:00,20380,20540,20355,20495,734
12/05/2010,12:00:00,20495,20620,20490,20535,580
12/05/2010,12:15:00,20535,20535,20450,20465,477
12/05/2010,12:30:00,20450,20510,20390,20435,694
12/05/2010,12:45:00,20435,20535,20405,20450,414
12/05/2010,13:00:00,20445,20520,20445,20495,384
12/05/2010,13:15:00,20500,20560,20495,20535,390
12/05/2010,13:30:00,20535,20595,20510,20560,539
12/05/2010,13:45:00,20560,20645,20555,20605,267
12/05/2010,14:00:00,20600,20625,20550,20555,271
12/05/2010,14:15:00,20560,20620,20545,20580,1310
12/05/2010,14:30:00,20585,20590,20520,20545,498
12/05/2010,14:45:00,20555,20615,20555,20585,473
12/05/2010,15:00:00,20585,20590,20550,20565,521
12/05/2010,15:15:00,20565,20595,20545,20575,307
12/05/2010,15:30:00,20575,20640,20535,20630,1274
12/05/2010,15:45:00,20635,20690,20600,20680,893
12/05/2010,16:00:00,20680,20695,20635,20660,1101
12/05/2010,16:15:00,20660,20685,20625,20660,722
12/05/2010,16:30:00,20660,20695,20550,20590,1266
12/05/2010,16:45:00,20590,20665,20570,20625,2997
12/05/2010,17:00:00,20625,20765,20625,20700,1233
12/05/2010,17:15:00,20700,20700,20600,20615,1330
12/05/2010,17:30:00,20620,20650,20590,20605,450
13/05/2010,09:00:00,20835,20865,20770,20770,1243
13/05/2010,09:15:00,20775,20805,20740,20785,897
13/05/2010,09:30:00,20785,20800,20700,20745,684
13/05/2010,09:45:00,20745,20790,20690,20790,665
13/05/2010,10:00:00,20785,20825,20750,20780,515
13/05/2010,10:15:00,20780,20785,20750,20775,215
13/05/2010,10:30:00,20775,20775,20670,20695,770
13/05/2010,10:45:00,20690,20690,20580,20595,3536
13/05/2010,11:00:00,20595,20600,20530,20595,1099
13/05/2010,11:15:00,20595,20615,20535,20585,557
13/05/2010,11:30:00,20590,20595,20505,20590,633
13/05/2010,11:45:00,20590,20600,20550,20560,300
13/05/2010,12:00:00,20555,20580,20550,20580,258
13/05/2010,12:15:00,20580,20670,20575,20655,345
13/05/2010,12:30:00,20655,20655,20515,20550,975
13/05/2010,12:45:00,20550,20570,20520,20540,370
13/05/2010,13:00:00,20535,20575,20510,20565,457
13/05/2010,13:15:00,20570,20615,20565,20595,271
13/05/2010,13:30:00,20600,20640,20555,20565,226
13/05/2010,13:45:00,20565,20590,20550,20555,164
13/05/2010,14:00:00,20560,20630,20560,20580,1693
13/05/2010,14:15:00,20575,20610,20565,20610,102
13/05/2010,14:30:00,20600,20610,20480,20500,557
13/05/2010,14:45:00,20500,20565,20495,20510,334
13/05/2010,15:00:00,20515,20515,20415,20455,792
13/05/2010,15:15:00,20455,20455,20385,20395,484
13/05/2010,15:30:00,20395,20425,20250,20390,2077
13/05/2010,15:45:00,20390,20465,20360,20370,1190
13/05/2010,16:00:00,20365,20420,20315,20395,1864
13/05/2010,16:15:00,20395,20480,20375,20410,1046
13/05/2010,16:30:00,20410,20500,20390,20465,1299
13/05/2010,16:45:00,20460,20465,20395,20410,764
13/05/2010,17:00:00,20405,20420,20355,20385,881
13/05/2010,17:15:00,20390,20495,20375,20480,1053
13/05/2010,17:30:00,20475,20495,20400,20400,446
14/05/2010,09:00:00,20240,20330,20155,20205,1454
14/05/2010,09:15:00,20205,20205,20020,20020,1290
14/05/2010,09:30:00,20020,20065,19960,20000,1402
14/05/2010,09:45:00,19990,20030,19920,19965,1077
14/05/2010,10:00:00,19960,20000,19870,19990,1210
14/05/2010,10:15:00,19995,20005,19860,19945,925
14/05/2010,10:30:00,19945,19990,19935,19970,485
14/05/2010,10:45:00,19970,19975,19825,19825,514
14/05/2010,11:00:00,19830,19870,19735,19815,3131
14/05/2010,11:15:00,19810,19870,19750,19870,1402
14/05/2010,11:30:00,19875,19875,19760,19760,543
14/05/2010,11:45:00,19760,19785,19675,19785,743
14/05/2010,12:00:00,19780,19790,19700,19775,555
14/05/2010,12:15:00,19775,19820,19765,19780,285
14/05/2010,12:30:00,19780,19835,19750,19770,328
14/05/2010,12:45:00,19765,19825,19725,19815,377
14/05/2010,13:00:00,19815,19845,19790,19795,2277
14/05/2010,13:15:00,19790,19870,19755,19800,404
14/05/2010,13:30:00,19795,19830,19780,19825,170
14/05/2010,13:45:00,19835,19840,19765,19780,224
14/05/2010,14:00:00,19790,19800,19705,19730,531
14/05/2010,14:15:00,19735,19760,19705,19735,636
14/05/2010,14:30:00,19740,19795,19680,19735,1049
14/05/2010,14:45:00,19740,19770,19695,19710,742
14/05/2010,15:00:00,19710,19725,19635,19660,740
14/05/2010,15:15:00,19665,19705,19635,19700,495
14/05/2010,15:30:00,19710,19720,19325,19430,2586
14/05/2010,15:45:00,19435,19475,19280,19350,1702
14/05/2010,16:00:00,19345,19525,19200,19515,2287
14/05/2010,16:15:00,19515,19580,19430,19525,1753
14/05/2010,16:30:00,19520,19550,19415,19455,1108
14/05/2010,16:45:00,19460,19555,19420,19525,1108
14/05/2010,17:00:00,19520,19530,19395,19475,2315
14/05/2010,17:15:00,19475,19490,19340,19360,2898
14/05/2010,17:30:00,19360,19560,19350,19540,1014
17/05/2010,09:00:00,19275,19565,19230,19565,2061
17/05/2010,09:15:00,19560,19595,19350,19435,1788
17/05/2010,09:30:00,19445,19545,19390,19400,1220
17/05/2010,09:45:00,19400,19405,19250,19280,1237
17/05/2010,10:00:00,19275,19415,19165,19350,1438
17/05/2010,10:15:00,19360,19435,19335,19415,807
17/05/2010,10:30:00,19410,19630,19400,19600,1039
17/05/2010,10:45:00,19595,19605,19535,19565,694
17/05/2010,11:00:00,19570,19700,19550,19660,793
17/05/2010,11:15:00,19660,19720,19625,19650,797
17/05/2010,11:30:00,19645,19655,19565,19580,565
17/05/2010,11:45:00,19580,19630,19560,19590,375
17/05/2010,12:00:00,19590,19655,19555,19595,406
17/05/2010,12:15:00,19595,19685,19595,19680,259
17/05/2010,12:30:00,19680,19695,19655,19675,275
17/05/2010,12:45:00,19670,19695,19645,19655,226
17/05/2010,13:00:00,19645,19680,19635,19650,258
17/05/2010,13:15:00,19640,19740,19640,19735,347
17/05/2010,13:30:00,19735,19740,19675,19690,353
17/05/2010,13:45:00,19685,19700,19650,19660,288
17/05/2010,14:00:00,19655,19680,19585,19605,375
17/05/2010,14:15:00,19605,19625,19530,19560,729
17/05/2010,14:30:00,19560,19600,19495,19600,3797
17/05/2010,14:45:00,19605,19605,19545,19565,3189
17/05/2010,15:00:00,19570,19575,19530,19555,418
17/05/2010,15:15:00,19555,19645,19505,19620,569
17/05/2010,15:30:00,19620,19695,19585,19610,795
17/05/2010,15:45:00,19605,19610,19485,19510,1124
17/05/2010,16:00:00,19510,19585,19475,19530,1176
17/05/2010,16:15:00,19540,19595,19510,19580,769
17/05/2010,16:30:00,19580,19625,19520,19530,894
17/05/2010,16:45:00,19525,19590,19500,19500,891
17/05/2010,17:00:00,19490,19520,19365,19395,1133
17/05/2010,17:15:00,19390,19430,19350,19410,1905
17/05/2010,17:30:00,19420,19450,19385,19405,349
18/05/2010,09:00:00,19680,19735,19630,19675,1324
18/05/2010,09:15:00,19675,19740,19635,19710,1124
18/05/2010,09:30:00,19710,19715,19590,19605,840
18/05/2010,09:45:00,19600,19665,19575,19605,631
18/05/2010,10:00:00,19595,19645,19545,19605,728
18/05/2010,10:15:00,19610,19630,19530,19625,561
18/05/2010,10:30:00,19630,19685,19620,19620,510
18/05/2010,10:45:00,19620,19625,19555,19560,347
18/05/2010,11:00:00,19560,19640,19530,19595,490
18/05/2010,11:15:00,19595,19625,19555,19555,295
18/05/2010,11:30:00,19550,19585,19530,19565,273
18/05/2010,11:45:00,19560,19610,19555,19600,274
18/05/2010,12:00:00,19605,19645,19575,19635,318
18/05/2010,12:15:00,19635,19695,19630,19690,280
18/05/2010,12:30:00,19690,19765,19690,19745,753
18/05/2010,12:45:00,19745,19765,19730,19735,414
18/05/2010,13:00:00,19735,19740,19680,19705,2471
18/05/2010,13:15:00,19705,19725,19685,19695,137
18/05/2010,13:30:00,19695,19710,19680,19710,124
18/05/2010,13:45:00,19710,19835,19710,19820,494
18/05/2010,14:00:00,19820,19905,19815,19875,648
18/05/2010,14:15:00,19875,19885,19855,19880,2063
18/05/2010,14:30:00,19885,19920,19830,19910,651
18/05/2010,14:45:00,19915,19975,19910,19955,818
18/05/2010,15:00:00,19950,19965,19920,19930,546
18/05/2010,15:15:00,19930,19975,19930,19965,309
18/05/2010,15:30:00,19965,19990,19930,19960,934
18/05/2010,15:45:00,19965,19995,19920,19930,1035
18/05/2010,16:00:00,19925,19955,19870,19925,1012
18/05/2010,16:15:00,19925,19945,19865,19870,510
18/05/2010,16:30:00,19870,19920,19855,19870,923
18/05/2010,16:45:00,19860,19885,19775,19855,1211
18/05/2010,17:00:00,19850,19880,19800,19860,911
18/05/2010,17:15:00,19860,19925,19860,19900,1175
18/05/2010,17:30:00,19895,19905,19840,19850,570
19/05/2010,09:00:00,19505,19525,19330,19390,3822
19/05/2010,09:15:00,19390,19560,19380,19515,1923
19/05/2010,09:30:00,19515,19525,19430,19515,1392
19/05/2010,09:45:00,19515,19515,19380,19405,1542
19/05/2010,10:00:00,19405,19405,19160,19235,2761
19/05/2010,10:15:00,19235,19280,19165,19225,1304
19/05/2010,10:30:00,19225,19225,19030,19030,1448
19/05/2010,10:45:00,19030,19160,19000,19160,1073
19/05/2010,11:00:00,19165,19205,19120,19200,792
19/05/2010,11:15:00,19200,19210,19115,19150,772
19/05/2010,11:30:00,19150,19220,19145,19165,643
19/05/2010,11:45:00,19170,19210,19145,19170,562
19/05/2010,12:00:00,19170,19215,19150,19205,661
19/05/2010,12:15:00,19205,19210,19150,19155,500
19/05/2010,12:30:00,19160,19175,19130,19145,661
19/05/2010,12:45:00,19155,19190,19140,19185,249
19/05/2010,13:00:00,19190,19245,19190,19210,537
19/05/2010,13:15:00,19205,19235,19180,19235,441
19/05/2010,13:30:00,19240,19245,19165,19180,431
19/05/2010,13:45:00,19175,19220,19170,19210,385
19/05/2010,14:00:00,19205,19410,19190,19400,744
19/05/2010,14:15:00,19380,19380,19250,19280,909
19/05/2010,14:30:00,19285,19365,19225,19360,838
19/05/2010,14:45:00,19360,19410,19330,19400,1664
19/05/2010,15:00:00,19375,19415,19340,19355,574
19/05/2010,15:15:00,19350,19385,19335,19345,367
19/05/2010,15:30:00,19345,19435,19320,19430,1164
19/05/2010,15:45:00,19425,19510,19370,19415,1330
19/05/2010,16:00:00,19415,19415,19205,19240,2452
19/05/2010,16:15:00,19235,19280,19110,19255,2690
19/05/2010,16:30:00,19255,19330,19200,19280,2094
19/05/2010,16:45:00,19280,19280,19180,19245,1461
19/05/2010,17:00:00,19245,19265,19175,19220,994
19/05/2010,17:15:00,19220,19260,19160,19205,1341
19/05/2010,17:30:00,19205,19365,19195,19325,1390
20/05/2010,09:00:00,19365,19480,19365,19435,1643
20/05/2010,09:15:00,19430,19440,19355,19435,1205
20/05/2010,09:30:00,19435,19505,19415,19480,974
20/05/2010,09:45:00,19485,19580,19480,19500,969
20/05/2010,10:00:00,19495,19530,19460,19485,657
20/05/2010,10:15:00,19490,19500,19410,19425,577
20/05/2010,10:30:00,19425,19475,19355,19445,1103
20/05/2010,10:45:00,19445,19485,19435,19480,391
20/05/2010,11:00:00,19485,19535,19440,19445,750
20/05/2010,11:15:00,19440,19465,19395,19455,692
20/05/2010,11:30:00,19450,19490,19440,19465,449
20/05/2010,11:45:00,19470,19480,19385,19385,478
20/05/2010,12:00:00,19380,19415,19340,19400,749
20/05/2010,12:15:00,19395,19395,19345,19360,301
20/05/2010,12:30:00,19365,19375,19205,19260,1143
20/05/2010,12:45:00,19270,19295,19215,19285,528
20/05/2010,13:00:00,19280,19285,19115,19145,1015
20/05/2010,13:15:00,19140,19185,18970,19020,1235
20/05/2010,13:30:00,19015,19050,18740,18805,2465
20/05/2010,13:45:00,18810,18880,18755,18815,1453
20/05/2010,14:00:00,18810,18930,18750,18765,1141
20/05/2010,14:15:00,18770,18870,18710,18850,1100
20/05/2010,14:30:00,18850,18850,18635,18770,1801
20/05/2010,14:45:00,18775,18800,18715,18755,918
20/05/2010,15:00:00,18745,18935,18720,18880,1237
20/05/2010,15:15:00,18875,18920,18790,18800,781
20/05/2010,15:30:00,18800,18890,18755,18770,1650
20/05/2010,15:45:00,18780,18875,18735,18800,1441
20/05/2010,16:00:00,18810,18865,18680,18685,1642
20/05/2010,16:15:00,18690,18715,18505,18625,2849
20/05/2010,16:30:00,18620,18700,18555,18630,1737
20/05/2010,16:45:00,18625,18765,18610,18700,1390
20/05/2010,17:00:00,18700,18815,18680,18770,1447
20/05/2010,17:15:00,18770,18880,18745,18860,1951
20/05/2010,17:30:00,18855,18935,18850,18920,659
21/05/2010,09:00:00,18830,19075,18820,18945,2034
21/05/2010,09:15:00,18940,18940,18695,18795,2045
21/05/2010,09:30:00,18795,18915,18735,18790,1498
21/05/2010,09:45:00,18790,18855,18700,18855,1149
21/05/2010,10:00:00,18850,18995,18820,18940,960
21/05/2010,10:15:00,18945,18955,18865,18885,654
21/05/2010,10:30:00,18900,19060,18895,19025,885
21/05/2010,10:45:00,19020,19020,18890,18945,794
21/05/2010,11:00:00,18950,19100,18945,19035,1131
21/05/2010,11:15:00,19035,19140,19025,19080,1024
21/05/2010,11:30:00,19075,19100,19000,19010,849
21/05/2010,11:45:00,19010,19040,18875,18965,1084
21/05/2010,12:00:00,18960,18965,18880,18900,688
21/05/2010,12:15:00,18900,19050,18875,18885,903
21/05/2010,12:30:00,18875,18900,18655,18785,2269
21/05/2010,12:45:00,18790,18805,18700,18755,964
21/05/2010,13:00:00,18755,18805,18610,18705,1147
21/05/2010,13:15:00,18705,18735,18555,18555,775
21/05/2010,13:30:00,18560,18665,18525,18630,893
21/05/2010,13:45:00,18630,18735,18555,18715,694
21/05/2010,14:00:00,18730,18745,18625,18640,891
21/05/2010,14:15:00,18635,18675,18555,18590,809
21/05/2010,14:30:00,18605,18665,18535,18615,1233
21/05/2010,14:45:00,18610,18720,18610,18690,930
21/05/2010,15:00:00,18690,18695,18605,18645,1143
21/05/2010,15:15:00,18640,18685,18580,18610,1101
21/05/2010,15:30:00,18610,18815,18580,18760,2440
21/05/2010,15:45:00,18765,19040,18725,18950,2391
21/05/2010,16:00:00,18955,19055,18925,18965,2034
21/05/2010,16:15:00,18970,18995,18860,18875,1609
21/05/2010,16:30:00,18870,19050,18840,18995,1657
21/05/2010,16:45:00,18995,19040,18910,19015,1378
21/05/2010,17:00:00,19010,19095,19010,19060,1003
21/05/2010,17:15:00,19060,19195,19040,19120,1811
21/05/2010,17:30:00,19130,19215,19085,19215,872
24/05/2010,09:00:00,19320,19390,19280,19355,1292
24/05/2010,09:15:00,19355,19400,19335,19355,788
24/05/2010,09:30:00,19350,19365,19230,19245,1147
24/05/2010,09:45:00,19250,19325,19235,19245,596
24/05/2010,10:00:00,19240,19260,19150,19190,1143
24/05/2010,10:15:00,19180,19210,19105,19135,683
24/05/2010,10:30:00,19135,19220,19135,19200,507
24/05/2010,10:45:00,19195,19220,19155,19205,520
24/05/2010,11:00:00,19205,19270,19200,19255,360
24/05/2010,11:15:00,19255,19260,19190,19215,267
24/05/2010,11:30:00,19210,19250,19180,19200,425
24/05/2010,11:45:00,19200,19230,19090,19125,510
24/05/2010,12:00:00,19120,19125,19020,19035,584
24/05/2010,12:15:00,19030,19030,18925,18955,692
24/05/2010,12:30:00,18960,18995,18930,18945,499
24/05/2010,12:45:00,18940,18970,18910,18950,428
24/05/2010,13:00:00,18955,19015,18950,19000,377
24/05/2010,13:15:00,18995,19000,18935,18995,336
24/05/2010,13:30:00,18990,19025,18950,19005,330
24/05/2010,13:45:00,19000,19010,18955,18960,327
24/05/2010,14:00:00,18960,18970,18920,18930,430
24/05/2010,14:15:00,18930,18960,18895,18940,857
24/05/2010,14:30:00,18940,18985,18925,18970,499
24/05/2010,14:45:00,18970,19065,18960,19045,559
24/05/2010,15:00:00,19045,19110,19040,19100,468
24/05/2010,15:15:00,19110,19145,19080,19090,494
24/05/2010,15:30:00,19085,19170,18995,19005,1212
24/05/2010,15:45:00,19010,19060,18965,19005,1131
24/05/2010,16:00:00,19010,19075,18945,19075,1164
24/05/2010,16:15:00,19075,19100,19030,19065,736
24/05/2010,16:30:00,19070,19140,19045,19100,697
24/05/2010,16:45:00,19100,19100,19020,19045,719
24/05/2010,17:00:00,19040,19065,18995,19010,679
24/05/2010,17:15:00,19005,19055,18960,19035,1526
24/05/2010,17:30:00,19030,19095,18965,19080,530
25/05/2010,09:00:00,18730,18730,18295,18380,2291
25/05/2010,09:15:00,18380,18450,18350,18440,1444
25/05/2010,09:30:00,18435,18435,18275,18380,1747
25/05/2010,09:45:00,18380,18480,18360,18450,1103
25/05/2010,10:00:00,18450,18460,18355,18410,1077
25/05/2010,10:15:00,18415,18475,18400,18450,752
25/05/2010,10:30:00,18445,18455,18350,18375,613
25/05/2010,10:45:00,18375,18395,18255,18300,1498
25/05/2010,11:00:00,18295,18315,18195,18275,1478
25/05/2010,11:15:00,18275,18315,18230,18280,1573
25/05/2010,11:30:00,18285,18300,18200,18200,2377
25/05/2010,11:45:00,18200,18220,18105,18140,1094
25/05/2010,12:00:00,18145,18160,18040,18110,1040
25/05/2010,12:15:00,18120,18280,18110,18265,759
25/05/2010,12:30:00,18265,18295,18225,18265,601
25/05/2010,12:45:00,18270,18310,18220,18295,427
25/05/2010,13:00:00,18290,18300,18145,18150,516
25/05/2010,13:15:00,18140,18200,18105,18200,569
25/05/2010,13:30:00,18190,18240,18125,18200,612
25/05/2010,13:45:00,18205,18275,18200,18260,500
25/05/2010,14:00:00,18260,18305,18225,18290,541
25/05/2010,14:15:00,18280,18285,18190,18260,546
25/05/2010,14:30:00,18255,18255,18160,18160,441
25/05/2010,14:45:00,18165,18180,18100,18115,506
25/05/2010,15:00:00,18120,18190,18090,18180,786
25/05/2010,15:15:00,18180,18210,18115,18165,515
25/05/2010,15:30:00,18165,18210,18045,18115,1577
25/05/2010,15:45:00,18125,18225,18090,18195,1367
25/05/2010,16:00:00,18200,18350,18195,18285,1789
25/05/2010,16:15:00,18285,18345,18230,18240,1257
25/05/2010,16:30:00,18240,18265,18180,18190,1130
25/05/2010,16:45:00,18190,18265,18145,18265,890
25/05/2010,17:00:00,18265,18480,18260,18420,1651
25/05/2010,17:15:00,18420,18425,18340,18375,1176
25/05/2010,17:30:00,18375,18400,18335,18350,516
26/05/2010,09:00:00,18705,18770,18670,18710,1320
26/05/2010,09:15:00,18715,18745,18645,18675,799
26/05/2010,09:30:00,18675,18790,18645,18770,821
26/05/2010,09:45:00,18765,18850,18755,18815,940
26/05/2010,10:00:00,18815,18850,18775,18780,794
26/05/2010,10:15:00,18780,18800,18745,18780,422
26/05/2010,10:30:00,18785,18840,18775,18840,522
26/05/2010,10:45:00,18835,18890,18820,18825,590
26/05/2010,11:00:00,18825,18895,18825,18855,561
26/05/2010,11:15:00,18855,18870,18815,18855,533
26/05/2010,11:30:00,18855,18885,18835,18860,275
26/05/2010,11:45:00,18855,18860,18775,18810,325
26/05/2010,12:00:00,18810,18835,18755,18775,337
26/05/2010,12:15:00,18780,18805,18755,18760,288
26/05/2010,12:30:00,18755,18830,18745,18825,343
26/05/2010,12:45:00,18825,18855,18795,18840,2576
26/05/2010,13:00:00,18840,18875,18830,18850,225
26/05/2010,13:15:00,18850,18875,18845,18870,180
26/05/2010,13:30:00,18860,18875,18845,18860,157
26/05/2010,13:45:00,18865,18870,18850,18870,127
26/05/2010,14:00:00,18865,18925,18860,18900,356
26/05/2010,14:15:00,18900,18910,18875,18905,220
26/05/2010,14:30:00,18900,18990,18890,18940,798
26/05/2010,14:45:00,18940,18940,18855,18860,750
26/05/2010,15:00:00,18860,18920,18860,18870,797
26/05/2010,15:15:00,18875,18885,18830,18855,454
26/05/2010,15:30:00,18845,18960,18835,18940,1153
26/05/2010,15:45:00,18950,18990,18880,18980,676
26/05/2010,16:00:00,18980,19035,18940,18965,1234
26/05/2010,16:15:00,18960,19025,18945,18960,699
26/05/2010,16:30:00,18955,19060,18950,19010,881
26/05/2010,16:45:00,19010,19020,18920,18935,802
26/05/2010,17:00:00,18935,18940,18850,18915,1037
26/05/2010,17:15:00,18915,18925,18750,18760,1356
26/05/2010,17:30:00,18760,18805,18725,18765,630
27/05/2010,09:00:00,18975,19155,18920,19115,1956
27/05/2010,09:15:00,19120,19130,19045,19050,771
27/05/2010,09:30:00,19045,19080,19010,19025,573
27/05/2010,09:45:00,19020,19025,18925,18950,885
27/05/2010,10:00:00,18945,19010,18940,18985,504
27/05/2010,10:15:00,18985,18985,18875,18900,722
27/05/2010,10:30:00,18900,18960,18900,18950,443
27/05/2010,10:45:00,18955,19040,18945,19015,668
27/05/2010,11:00:00,19015,19090,19010,19065,644
27/05/2010,11:15:00,19065,19250,19055,19215,1212
27/05/2010,11:30:00,19220,19250,19190,19230,588
27/05/2010,11:45:00,19230,19325,19210,19310,695
27/05/2010,12:00:00,19310,19375,19275,19320,878
27/05/2010,12:15:00,19315,19345,19270,19320,500
27/05/2010,12:30:00,19325,19350,19270,19290,475
27/05/2010,12:45:00,19295,19305,19260,19265,232
27/05/2010,13:00:00,19265,19285,19230,19240,318
27/05/2010,13:15:00,19245,19300,19245,19275,243
27/05/2010,13:30:00,19270,19320,19255,19305,309
27/05/2010,13:45:00,19305,19305,19280,19290,171
27/05/2010,14:00:00,19290,19300,19265,19285,152
27/05/2010,14:15:00,19285,19320,19275,19310,239
27/05/2010,14:30:00,19300,19300,19195,19200,726
27/05/2010,14:45:00,19210,19325,19200,19290,577
27/05/2010,15:00:00,19285,19350,19270,19345,463
27/05/2010,15:15:00,19345,19360,19315,19360,419
27/05/2010,15:30:00,19360,19375,19280,19350,1108
27/05/2010,15:45:00,19350,19400,19290,19335,1101
27/05/2010,16:00:00,19330,19370,19270,19360,729
27/05/2010,16:15:00,19355,19515,19330,19515,1364
27/05/2010,16:30:00,19515,19600,19505,19530,1222
27/05/2010,16:45:00,19535,19565,19490,19530,666
27/05/2010,17:00:00,19525,19580,19525,19545,739
27/05/2010,17:15:00,19545,19655,19510,19645,1640
27/05/2010,17:30:00,19645,19645,19525,19535,799
28/05/2010,09:00:00,19775,19790,19615,19615,1259
28/05/2010,09:15:00,19615,19640,19530,19560,894
28/05/2010,09:30:00,19555,19670,19535,19650,796
28/05/2010,09:45:00,19655,19690,19565,19690,640
28/05/2010,10:00:00,19690,19745,19680,19720,723
28/05/2010,10:15:00,19720,19725,19620,19635,642
28/05/2010,10:30:00,19640,19715,19630,19680,377
28/05/2010,10:45:00,19685,19725,19680,19700,282
28/05/2010,11:00:00,19700,19720,19680,19690,218
28/05/2010,11:15:00,19690,19690,19630,19655,289
28/05/2010,11:30:00,19660,19670,19640,19665,149
28/05/2010,11:45:00,19660,19665,19630,19640,192
28/05/2010,12:00:00,19635,19655,19595,19640,265
28/05/2010,12:15:00,19635,19685,19635,19660,227
28/05/2010,12:30:00,19660,19665,19620,19625,124
28/05/2010,12:45:00,19625,19635,19600,19620,182
28/05/2010,13:00:00,19620,19625,19565,19580,320
28/05/2010,13:15:00,19575,19595,19565,19580,144
28/05/2010,13:30:00,19580,19620,19575,19620,116
28/05/2010,13:45:00,19620,19680,19620,19660,284
28/05/2010,14:00:00,19660,19665,19635,19650,130
28/05/2010,14:15:00,19655,19660,19600,19610,212
28/05/2010,14:30:00,19605,19640,19510,19570,668
28/05/2010,14:45:00,19565,19595,19550,19560,220
28/05/2010,15:00:00,19560,19620,19560,19605,238
28/05/2010,15:15:00,19600,19610,19570,19585,100
28/05/2010,15:30:00,19580,19590,19475,19495,890
28/05/2010,15:45:00,19495,19575,19475,19565,738
28/05/2010,16:00:00,19565,19665,19550,19635,985
28/05/2010,16:15:00,19640,19655,19575,19580,647
28/05/2010,16:30:00,19580,19635,19530,19535,595
28/05/2010,16:45:00,19545,19585,19455,19505,839
28/05/2010,17:00:00,19500,19565,19440,19455,752
28/05/2010,17:15:00,19455,19495,19410,19475,991
28/05/2010,17:30:00,19475,19500,19445,19480,302
31/05/2010,09:00:00,19370,19525,19330,19475,777
31/05/2010,09:15:00,19475,19520,19455,19515,263
31/05/2010,09:30:00,19515,19550,19480,19490,222
31/05/2010,09:45:00,19490,19535,19490,19525,167
31/05/2010,10:00:00,19525,19535,19490,19500,98
31/05/2010,10:15:00,19505,19515,19475,19480,89
31/05/2010,10:30:00,19480,19500,19465,19495,109
31/05/2010,10:45:00,19495,19505,19495,19495,72
31/05/2010,11:00:00,19495,19495,19465,19495,213
31/05/2010,11:15:00,19495,19500,19475,19480,204
31/05/2010,11:30:00,19475,19480,19450,19470,125
31/05/2010,11:45:00,19465,19510,19460,19510,84
31/05/2010,12:00:00,19510,19550,19510,19540,195
31/05/2010,12:15:00,19545,19555,19535,19540,64
31/05/2010,12:30:00,19535,19545,19505,19515,77
31/05/2010,12:45:00,19510,19520,19505,19510,51
31/05/2010,13:00:00,19510,19520,19500,19510,63
31/05/2010,13:15:00,19515,19525,19515,19520,45
31/05/2010,13:30:00,19515,19540,19510,19530,58
31/05/2010,13:45:00,19530,19540,19525,19535,64
31/05/2010,14:00:00,19540,19580,19540,19570,236
31/05/2010,14:15:00,19570,19615,19565,19610,157
31/05/2010,14:30:00,19605,19610,19590,19590,78
31/05/2010,14:45:00,19585,19590,19565,19565,60
31/05/2010,15:00:00,19565,19585,19560,19565,60
31/05/2010,15:15:00,19565,19565,19535,19560,113
31/05/2010,15:30:00,19560,19560,19550,19550,25
31/05/2010,15:45:00,19555,19555,19540,19540,61
31/05/2010,16:00:00,19540,19560,19530,19560,92
31/05/2010,16:15:00,19560,19570,19555,19565,76
31/05/2010,16:30:00,19565,19620,19565,19610,287
31/05/2010,16:45:00,19610,19610,19565,19570,139
31/05/2010,17:00:00,19565,19570,19530,19535,278
31/05/2010,17:15:00,19540,19570,19520,19550,426
31/05/2010,17:30:00,19550,19620,19530,19600,425