DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/05/2010,16:00:00,19300,19300,19230,19265,127
19/05/2010,16:10:00,19260,19280,19155,19190,1428
19/05/2010,16:20:00,19190,19270,19110,19255,1912
19/05/2010,16:30:00,19255,19330,19205,19255,1277
19/05/2010,16:40:00,19250,19305,19180,19190,1498
19/05/2010,16:50:00,19190,19255,19180,19245,780
19/05/2010,17:00:00,19245,19265,19225,19235,625
19/05/2010,17:10:00,19235,19260,19175,19225,670
19/05/2010,17:20:00,19230,19240,19160,19205,1040
19/05/2010,17:30:00,19205,19365,19195,19325,1390
20/05/2010,09:00:00,19365,19470,19365,19470,1158
20/05/2010,09:10:00,19460,19480,19355,19395,1120
20/05/2010,09:20:00,19400,19440,19390,19435,570
20/05/2010,09:30:00,19435,19470,19415,19450,495
20/05/2010,09:40:00,19450,19515,19450,19505,675
20/05/2010,09:50:00,19505,19580,19490,19500,773
20/05/2010,10:00:00,19495,19515,19460,19505,476
20/05/2010,10:10:00,19505,19530,19460,19475,413
20/05/2010,10:20:00,19475,19490,19410,19425,345
20/05/2010,10:30:00,19425,19465,19355,19435,901
20/05/2010,10:40:00,19445,19485,19435,19465,357
20/05/2010,10:50:00,19470,19485,19450,19480,236
20/05/2010,11:00:00,19485,19535,19450,19460,582
20/05/2010,11:10:00,19460,19480,19395,19430,562
20/05/2010,11:20:00,19430,19465,19410,19455,298
20/05/2010,11:30:00,19450,19490,19440,19465,352
20/05/2010,11:40:00,19465,19480,19430,19450,184
20/05/2010,11:50:00,19445,19465,19385,19385,391
20/05/2010,12:00:00,19380,19415,19340,19370,576
20/05/2010,12:10:00,19370,19405,19360,19370,273
20/05/2010,12:20:00,19365,19385,19345,19360,201
20/05/2010,12:30:00,19365,19375,19240,19255,708
20/05/2010,12:40:00,19250,19285,19205,19270,608
20/05/2010,12:50:00,19270,19295,19215,19285,355
20/05/2010,13:00:00,19280,19285,19215,19235,463
20/05/2010,13:10:00,19235,19235,19115,19145,851
20/05/2010,13:20:00,19140,19165,18970,19020,936
20/05/2010,13:30:00,19015,19050,18805,18965,1832
20/05/2010,13:40:00,18960,18965,18740,18805,1188
20/05/2010,13:50:00,18810,18880,18780,18815,898
20/05/2010,14:00:00,18810,18930,18800,18900,610
20/05/2010,14:10:00,18900,18915,18710,18800,1106
20/05/2010,14:20:00,18790,18870,18735,18850,525
20/05/2010,14:30:00,18850,18850,18635,18750,1489
20/05/2010,14:40:00,18750,18815,18715,18745,550
20/05/2010,14:50:00,18740,18800,18735,18755,680
20/05/2010,15:00:00,18745,18895,18720,18895,852
20/05/2010,15:10:00,18895,18935,18800,18815,691
20/05/2010,15:20:00,18820,18870,18790,18800,475
20/05/2010,15:30:00,18800,18890,18770,18860,1054
20/05/2010,15:40:00,18860,18860,18735,18830,1269
20/05/2010,15:50:00,18830,18875,18785,18800,768
20/05/2010,16:00:00,18810,18865,18750,18815,1086
20/05/2010,16:10:00,18805,18805,18630,18690,1389
20/05/2010,16:20:00,18695,18700,18505,18625,2016
20/05/2010,16:30:00,18620,18700,18585,18630,1153
20/05/2010,16:40:00,18630,18725,18555,18675,1036
20/05/2010,16:50:00,18675,18765,18670,18700,938
20/05/2010,17:00:00,18700,18815,18680,18800,1043
20/05/2010,17:10:00,18800,18810,18745,18780,866
20/05/2010,17:20:00,18785,18880,18785,18860,1489
20/05/2010,17:30:00,18855,18935,18850,18920,659
21/05/2010,09:00:00,18830,19075,18820,19050,1503
21/05/2010,09:10:00,19050,19055,18790,18790,1188
21/05/2010,09:20:00,18795,18850,18695,18795,1388
21/05/2010,09:30:00,18795,18915,18735,18885,915
21/05/2010,09:40:00,18890,18890,18700,18765,1108
21/05/2010,09:50:00,18770,18855,18745,18855,624
21/05/2010,10:00:00,18850,18930,18820,18920,713
21/05/2010,10:10:00,18920,18995,18885,18935,534
21/05/2010,10:20:00,18930,18950,18865,18885,367
21/05/2010,10:30:00,18900,19060,18895,19035,694
21/05/2010,10:40:00,19035,19055,18905,18915,541
21/05/2010,10:50:00,18915,18945,18890,18945,444
21/05/2010,11:00:00,18950,19100,18945,19090,718
21/05/2010,11:10:00,19090,19140,19025,19120,744
21/05/2010,11:20:00,19130,19130,19045,19080,693
21/05/2010,11:30:00,19075,19100,19025,19070,606
21/05/2010,11:40:00,19070,19085,18960,18970,465
21/05/2010,11:50:00,18965,18990,18875,18965,862
21/05/2010,12:00:00,18960,18965,18880,18900,517
21/05/2010,12:10:00,18895,18935,18875,18900,342
21/05/2010,12:20:00,18905,19050,18880,18885,732
21/05/2010,12:30:00,18875,18900,18655,18660,1768
21/05/2010,12:40:00,18665,18810,18655,18765,927
21/05/2010,12:50:00,18760,18805,18730,18755,538
21/05/2010,13:00:00,18755,18805,18610,18640,839
21/05/2010,13:10:00,18635,18720,18615,18685,524
21/05/2010,13:20:00,18680,18735,18555,18555,559
21/05/2010,13:30:00,18560,18635,18525,18630,648
21/05/2010,13:40:00,18630,18665,18555,18600,497
21/05/2010,13:50:00,18605,18735,18580,18715,442
21/05/2010,14:00:00,18730,18745,18630,18635,650
21/05/2010,14:10:00,18635,18675,18615,18645,423
21/05/2010,14:20:00,18635,18675,18555,18590,627
21/05/2010,14:30:00,18605,18665,18535,18640,784
21/05/2010,14:40:00,18640,18715,18565,18690,868
21/05/2010,14:50:00,18695,18720,18650,18690,511
21/05/2010,15:00:00,18690,18690,18605,18645,736
21/05/2010,15:10:00,18635,18695,18590,18665,795
21/05/2010,15:20:00,18665,18675,18580,18610,713
21/05/2010,15:30:00,18610,18780,18580,18775,1627
21/05/2010,15:40:00,18770,18825,18725,18820,1507
21/05/2010,15:50:00,18815,19040,18815,18950,1697
21/05/2010,16:00:00,18955,19055,18925,19010,1182
21/05/2010,16:10:00,19015,19035,18925,18950,1498
21/05/2010,16:20:00,18950,18965,18860,18875,963
21/05/2010,16:30:00,18870,19040,18840,19025,1172
21/05/2010,16:40:00,19030,19050,18960,18970,884
21/05/2010,16:50:00,18975,19025,18910,19015,979
21/05/2010,17:00:00,19010,19095,19010,19060,762
21/05/2010,17:10:00,19060,19125,19025,19115,651
21/05/2010,17:20:00,19110,19195,19065,19120,1401
21/05/2010,17:30:00,19130,19215,19085,19215,872
24/05/2010,09:00:00,19320,19390,19280,19340,913
24/05/2010,09:10:00,19345,19400,19335,19375,657
24/05/2010,09:20:00,19375,19390,19335,19355,510
24/05/2010,09:30:00,19350,19365,19235,19265,816
24/05/2010,09:40:00,19265,19290,19230,19275,494
24/05/2010,09:50:00,19270,19325,19240,19245,433
24/05/2010,10:00:00,19240,19260,19150,19155,877
24/05/2010,10:10:00,19165,19210,19150,19195,412
24/05/2010,10:20:00,19200,19210,19105,19135,537
24/05/2010,10:30:00,19135,19220,19135,19180,383
24/05/2010,10:40:00,19185,19200,19155,19190,271
24/05/2010,10:50:00,19185,19220,19160,19205,373
24/05/2010,11:00:00,19205,19270,19200,19250,280
24/05/2010,11:10:00,19255,19260,19225,19250,125
24/05/2010,11:20:00,19255,19255,19190,19215,222
24/05/2010,11:30:00,19210,19250,19180,19220,295
24/05/2010,11:40:00,19225,19230,19160,19160,265
24/05/2010,11:50:00,19165,19170,19090,19125,375
24/05/2010,12:00:00,19120,19125,19025,19040,452
24/05/2010,12:10:00,19035,19055,18925,18980,535
24/05/2010,12:20:00,18980,19000,18945,18955,289
24/05/2010,12:30:00,18960,18990,18930,18975,326
24/05/2010,12:40:00,18965,18995,18920,18930,369
24/05/2010,12:50:00,18935,18950,18910,18950,232
24/05/2010,13:00:00,18955,18995,18950,18990,288
24/05/2010,13:10:00,18990,19015,18935,18940,201
24/05/2010,13:20:00,18940,19000,18935,18995,224
24/05/2010,13:30:00,18990,19025,18950,19000,227
24/05/2010,13:40:00,19005,19010,18965,18995,183
24/05/2010,13:50:00,19000,19010,18955,18960,247
24/05/2010,14:00:00,18960,18970,18940,18955,320
24/05/2010,14:10:00,18945,18950,18895,18925,290
24/05/2010,14:20:00,18925,18960,18920,18940,677
24/05/2010,14:30:00,18940,18985,18925,18940,369
24/05/2010,14:40:00,18935,19010,18935,18995,297
24/05/2010,14:50:00,19000,19065,18995,19045,392
24/05/2010,15:00:00,19045,19095,19040,19065,290
24/05/2010,15:10:00,19070,19145,19070,19130,465
24/05/2010,15:20:00,19130,19135,19080,19090,207
24/05/2010,15:30:00,19085,19170,19070,19095,741
24/05/2010,15:40:00,19095,19115,18990,19040,988
24/05/2010,15:50:00,19045,19055,18965,19005,614
24/05/2010,16:00:00,19010,19070,18945,19055,785
24/05/2010,16:10:00,19040,19100,19025,19095,639
24/05/2010,16:20:00,19090,19100,19030,19065,476
24/05/2010,16:30:00,19070,19115,19045,19105,508
24/05/2010,16:40:00,19115,19140,19060,19070,377
24/05/2010,16:50:00,19070,19080,19020,19045,531
24/05/2010,17:00:00,19040,19065,19010,19040,381
24/05/2010,17:10:00,19040,19065,18960,18995,985
24/05/2010,17:20:00,18995,19055,18980,19035,839
24/05/2010,17:30:00,19030,19095,18965,19080,530
25/05/2010,09:00:00,18730,18730,18295,18390,1573
25/05/2010,09:10:00,18395,18435,18320,18425,1250
25/05/2010,09:20:00,18425,18450,18365,18440,912
25/05/2010,09:30:00,18435,18435,18275,18275,1297
25/05/2010,09:40:00,18275,18425,18275,18425,848
25/05/2010,09:50:00,18430,18480,18385,18450,705
25/05/2010,10:00:00,18450,18460,18355,18360,707
25/05/2010,10:10:00,18355,18435,18355,18415,579
25/05/2010,10:20:00,18425,18475,18410,18450,543
25/05/2010,10:30:00,18445,18455,18385,18405,394
25/05/2010,10:40:00,18410,18410,18350,18395,950
25/05/2010,10:50:00,18390,18395,18255,18300,767
25/05/2010,11:00:00,18295,18315,18195,18265,1004
25/05/2010,11:10:00,18265,18285,18230,18250,708
25/05/2010,11:20:00,18245,18315,18235,18280,1339
25/05/2010,11:30:00,18285,18300,18220,18230,1510
25/05/2010,11:40:00,18230,18245,18180,18205,1120
25/05/2010,11:50:00,18200,18200,18105,18140,841
25/05/2010,12:00:00,18145,18160,18040,18125,819
25/05/2010,12:10:00,18130,18165,18090,18140,422
25/05/2010,12:20:00,18140,18280,18130,18265,558
25/05/2010,12:30:00,18265,18275,18225,18250,398
25/05/2010,12:40:00,18255,18295,18220,18220,336
25/05/2010,12:50:00,18220,18310,18220,18295,294
25/05/2010,13:00:00,18290,18300,18215,18240,262
25/05/2010,13:10:00,18240,18245,18105,18185,523
25/05/2010,13:20:00,18190,18200,18110,18200,300
25/05/2010,13:30:00,18190,18240,18125,18205,447
25/05/2010,13:40:00,18205,18260,18185,18225,362
25/05/2010,13:50:00,18220,18275,18215,18260,303
25/05/2010,14:00:00,18260,18285,18225,18285,410
25/05/2010,14:10:00,18285,18305,18260,18265,238
25/05/2010,14:20:00,18265,18265,18190,18260,439
25/05/2010,14:30:00,18255,18255,18190,18215,283
25/05/2010,14:40:00,18220,18220,18145,18165,309
25/05/2010,14:50:00,18165,18175,18100,18115,355
25/05/2010,15:00:00,18120,18145,18090,18140,482
25/05/2010,15:10:00,18140,18210,18135,18200,447
25/05/2010,15:20:00,18200,18200,18115,18165,372
25/05/2010,15:30:00,18165,18210,18115,18120,941
25/05/2010,15:40:00,18120,18205,18045,18185,1144
25/05/2010,15:50:00,18185,18225,18165,18195,859
25/05/2010,16:00:00,18200,18350,18195,18255,1455
25/05/2010,16:10:00,18255,18345,18235,18305,802
25/05/2010,16:20:00,18305,18325,18230,18240,789
25/05/2010,16:30:00,18240,18265,18200,18215,824
25/05/2010,16:40:00,18205,18235,18155,18175,585
25/05/2010,16:50:00,18175,18265,18145,18265,611
25/05/2010,17:00:00,18265,18480,18260,18435,1280
25/05/2010,17:10:00,18435,18445,18345,18350,683
25/05/2010,17:20:00,18355,18425,18340,18375,864
25/05/2010,17:30:00,18375,18400,18335,18350,516
26/05/2010,09:00:00,18705,18770,18670,18695,937
26/05/2010,09:10:00,18695,18745,18690,18720,649
26/05/2010,09:20:00,18720,18720,18645,18675,533
26/05/2010,09:30:00,18675,18750,18645,18735,552
26/05/2010,09:40:00,18735,18850,18735,18825,771
26/05/2010,09:50:00,18825,18840,18795,18815,438
26/05/2010,10:00:00,18815,18850,18785,18790,626
26/05/2010,10:10:00,18790,18810,18765,18790,267
26/05/2010,10:20:00,18785,18800,18745,18780,323
26/05/2010,10:30:00,18785,18835,18775,18835,304
26/05/2010,10:40:00,18830,18875,18790,18870,452
26/05/2010,10:50:00,18875,18890,18820,18825,356
26/05/2010,11:00:00,18825,18880,18825,18855,364
26/05/2010,11:10:00,18855,18895,18835,18835,362
26/05/2010,11:20:00,18840,18870,18815,18855,368
26/05/2010,11:30:00,18855,18885,18835,18870,198
26/05/2010,11:40:00,18870,18880,18805,18820,199
26/05/2010,11:50:00,18815,18815,18775,18810,203
26/05/2010,12:00:00,18810,18835,18780,18780,178
26/05/2010,12:10:00,18780,18790,18755,18780,289
26/05/2010,12:20:00,18780,18805,18760,18760,158
26/05/2010,12:30:00,18755,18800,18745,18795,263
26/05/2010,12:40:00,18800,18830,18775,18810,2500
26/05/2010,12:50:00,18810,18855,18810,18840,156
26/05/2010,13:00:00,18840,18875,18830,18865,171
26/05/2010,13:10:00,18870,18875,18840,18865,105
26/05/2010,13:20:00,18870,18875,18850,18870,129
26/05/2010,13:30:00,18860,18870,18845,18855,122
26/05/2010,13:40:00,18860,18875,18860,18865,52
26/05/2010,13:50:00,18860,18870,18850,18870,110
26/05/2010,14:00:00,18865,18925,18860,18910,253
26/05/2010,14:10:00,18910,18915,18895,18910,130
26/05/2010,14:20:00,18900,18910,18875,18905,193
26/05/2010,14:30:00,18900,18990,18890,18955,673
26/05/2010,14:40:00,18955,18960,18880,18890,375
26/05/2010,14:50:00,18890,18915,18855,18860,500
26/05/2010,15:00:00,18860,18920,18860,18895,720
26/05/2010,15:10:00,18890,18900,18845,18845,232
26/05/2010,15:20:00,18850,18870,18830,18855,299
26/05/2010,15:30:00,18845,18955,18835,18950,706
26/05/2010,15:40:00,18950,18960,18880,18915,647
26/05/2010,15:50:00,18915,18990,18905,18980,476
26/05/2010,16:00:00,18980,19035,18945,18955,971
26/05/2010,16:10:00,18960,19025,18940,19005,532
26/05/2010,16:20:00,19010,19010,18945,18960,430
26/05/2010,16:30:00,18955,19060,18950,19040,628
26/05/2010,16:40:00,19030,19040,18980,18985,470
26/05/2010,16:50:00,18985,19015,18920,18935,585
26/05/2010,17:00:00,18935,18940,18850,18915,792
26/05/2010,17:10:00,18915,18930,18885,18910,524
26/05/2010,17:20:00,18910,18920,18750,18760,1077
26/05/2010,17:30:00,18760,18805,18725,18765,630
27/05/2010,09:00:00,18975,19130,18920,19130,1353
27/05/2010,09:10:00,19130,19155,19075,19085,815
27/05/2010,09:20:00,19085,19100,19045,19050,559
27/05/2010,09:30:00,19045,19080,19010,19020,447
27/05/2010,09:40:00,19015,19030,19005,19010,319
27/05/2010,09:50:00,19010,19010,18925,18950,692
27/05/2010,10:00:00,18945,19010,18940,18990,387
27/05/2010,10:10:00,18985,18985,18955,18955,178
27/05/2010,10:20:00,18950,18950,18875,18900,661
27/05/2010,10:30:00,18900,18945,18900,18940,318
27/05/2010,10:40:00,18945,18975,18930,18970,239
27/05/2010,10:50:00,18970,19040,18970,19015,554
27/05/2010,11:00:00,19015,19090,19010,19080,517
27/05/2010,11:10:00,19075,19140,19055,19140,410
27/05/2010,11:20:00,19140,19250,19135,19215,929
27/05/2010,11:30:00,19220,19250,19190,19200,335
27/05/2010,11:40:00,19200,19250,19190,19245,396
27/05/2010,11:50:00,19250,19325,19210,19310,552
27/05/2010,12:00:00,19310,19360,19275,19360,535
27/05/2010,12:10:00,19365,19375,19275,19280,532
27/05/2010,12:20:00,19280,19345,19270,19320,311
27/05/2010,12:30:00,19325,19350,19295,19315,358
27/05/2010,12:40:00,19315,19320,19270,19270,212
27/05/2010,12:50:00,19280,19295,19260,19265,137
27/05/2010,13:00:00,19265,19285,19240,19250,220
27/05/2010,13:10:00,19250,19290,19230,19290,161
27/05/2010,13:20:00,19285,19300,19255,19275,180
27/05/2010,13:30:00,19270,19280,19255,19265,214
27/05/2010,13:40:00,19270,19320,19270,19290,182
27/05/2010,13:50:00,19300,19305,19280,19290,84
27/05/2010,14:00:00,19290,19300,19265,19275,124
27/05/2010,14:10:00,19270,19295,19270,19285,82
27/05/2010,14:20:00,19285,19320,19280,19310,185
27/05/2010,14:30:00,19300,19300,19210,19230,511
27/05/2010,14:40:00,19225,19275,19195,19270,387
27/05/2010,14:50:00,19275,19325,19255,19290,405
27/05/2010,15:00:00,19285,19300,19270,19295,271
27/05/2010,15:10:00,19295,19360,19295,19315,306
27/05/2010,15:20:00,19315,19360,19315,19360,305
27/05/2010,15:30:00,19360,19375,19280,19290,679
27/05/2010,15:40:00,19295,19400,19290,19325,856
27/05/2010,15:50:00,19315,19355,19290,19335,674
27/05/2010,16:00:00,19330,19340,19270,19320,507
27/05/2010,16:10:00,19315,19375,19315,19365,507
27/05/2010,16:20:00,19360,19515,19350,19515,1079
27/05/2010,16:30:00,19515,19600,19505,19530,1002
27/05/2010,16:40:00,19535,19550,19490,19515,470
27/05/2010,16:50:00,19515,19565,19505,19530,416
27/05/2010,17:00:00,19525,19580,19525,19560,559
27/05/2010,17:10:00,19560,19570,19510,19540,599
27/05/2010,17:20:00,19540,19655,19530,19645,1221
27/05/2010,17:30:00,19645,19645,19525,19535,799
28/05/2010,09:00:00,19775,19790,19660,19670,881
28/05/2010,09:10:00,19670,19700,19575,19580,777
28/05/2010,09:20:00,19580,19595,19530,19560,495
28/05/2010,09:30:00,19555,19670,19535,19645,613
28/05/2010,09:40:00,19645,19660,19565,19580,441
28/05/2010,09:50:00,19580,19690,19575,19690,382
28/05/2010,10:00:00,19690,19725,19680,19715,554
28/05/2010,10:10:00,19715,19745,19640,19645,409
28/05/2010,10:20:00,19645,19690,19620,19635,402
28/05/2010,10:30:00,19640,19715,19630,19715,236
28/05/2010,10:40:00,19710,19715,19660,19705,230
28/05/2010,10:50:00,19695,19725,19685,19700,193
28/05/2010,11:00:00,19700,19720,19680,19700,160
28/05/2010,11:10:00,19695,19705,19645,19650,200
28/05/2010,11:20:00,19650,19665,19630,19655,147
28/05/2010,11:30:00,19660,19665,19640,19665,94
28/05/2010,11:40:00,19670,19670,19640,19650,147
28/05/2010,11:50:00,19650,19655,19630,19640,100
28/05/2010,12:00:00,19635,19645,19595,19630,205
28/05/2010,12:10:00,19630,19680,19625,19675,204
28/05/2010,12:20:00,19680,19685,19660,19660,83
28/05/2010,12:30:00,19660,19665,19620,19635,81
28/05/2010,12:40:00,19630,19635,19620,19620,82
28/05/2010,12:50:00,19615,19620,19600,19620,143
28/05/2010,13:00:00,19620,19625,19565,19565,246
28/05/2010,13:10:00,19570,19595,19565,19595,104
28/05/2010,13:20:00,19590,19590,19565,19580,114
28/05/2010,13:30:00,19580,19610,19575,19610,63
28/05/2010,13:40:00,19605,19680,19590,19670,194
28/05/2010,13:50:00,19670,19680,19645,19660,143
28/05/2010,14:00:00,19660,19665,19635,19640,99
28/05/2010,14:10:00,19645,19660,19615,19615,155
28/05/2010,14:20:00,19615,19625,19600,19610,88
28/05/2010,14:30:00,19605,19640,19510,19520,502
28/05/2010,14:40:00,19530,19585,19530,19570,246
28/05/2010,14:50:00,19570,19595,19550,19560,140
28/05/2010,15:00:00,19560,19605,19560,19600,167
28/05/2010,15:10:00,19595,19620,19585,19600,112
28/05/2010,15:20:00,19595,19595,19570,19585,59
28/05/2010,15:30:00,19580,19590,19505,19540,571
28/05/2010,15:40:00,19540,19550,19475,19540,573
28/05/2010,15:50:00,19540,19575,19485,19565,484
28/05/2010,16:00:00,19565,19665,19550,19635,737
28/05/2010,16:10:00,19640,19665,19615,19620,432
28/05/2010,16:20:00,19625,19645,19575,19580,463
28/05/2010,16:30:00,19580,19635,19570,19580,366
28/05/2010,16:40:00,19585,19595,19480,19485,499
28/05/2010,16:50:00,19490,19525,19455,19505,569
28/05/2010,17:00:00,19500,19565,19465,19500,543
28/05/2010,17:10:00,19500,19530,19410,19455,477
28/05/2010,17:20:00,19450,19495,19415,19475,723
28/05/2010,17:30:00,19475,19500,19445,19480,302
31/05/2010,09:00:00,19370,19525,19330,19510,648
31/05/2010,09:10:00,19515,19520,19455,19485,301
31/05/2010,09:20:00,19490,19520,19485,19515,91
31/05/2010,09:30:00,19515,19550,19510,19515,158
31/05/2010,09:40:00,19510,19530,19480,19530,117
31/05/2010,09:50:00,19525,19535,19510,19525,114
31/05/2010,10:00:00,19525,19535,19500,19500,82
31/05/2010,10:10:00,19495,19515,19490,19495,38
31/05/2010,10:20:00,19500,19505,19475,19480,67
31/05/2010,10:30:00,19480,19500,19465,19495,92
31/05/2010,10:40:00,19495,19500,19490,19500,25
31/05/2010,10:50:00,19495,19505,19495,19495,64
31/05/2010,11:00:00,19495,19495,19465,19495,194
31/05/2010,11:10:00,19490,19495,19485,19490,27
31/05/2010,11:20:00,19500,19500,19475,19480,196
31/05/2010,11:30:00,19475,19480,19450,19460,105
31/05/2010,11:40:00,19455,19475,19455,19475,42
31/05/2010,11:50:00,19480,19510,19475,19510,62
31/05/2010,12:00:00,19510,19545,19510,19540,145
31/05/2010,12:10:00,19540,19555,19535,19540,82
31/05/2010,12:20:00,19545,19550,19535,19540,32
31/05/2010,12:30:00,19535,19545,19515,19520,49
31/05/2010,12:40:00,19520,19520,19505,19510,43
31/05/2010,12:50:00,19505,19520,19505,19510,36
31/05/2010,13:00:00,19510,19520,19505,19515,35
31/05/2010,13:10:00,19515,19520,19500,19515,31
31/05/2010,13:20:00,19520,19525,19515,19520,42
31/05/2010,13:30:00,19515,19530,19510,19520,34
31/05/2010,13:40:00,19525,19540,19525,19525,37
31/05/2010,13:50:00,19530,19540,19525,19535,51
31/05/2010,14:00:00,19540,19580,19540,19570,218
31/05/2010,14:10:00,19565,19585,19555,19585,50
31/05/2010,14:20:00,19575,19615,19575,19610,125
31/05/2010,14:30:00,19605,19610,19590,19600,63
31/05/2010,14:40:00,19595,19600,19580,19580,50
31/05/2010,14:50:00,19575,19585,19565,19565,25
31/05/2010,15:00:00,19565,19585,19565,19565,51
31/05/2010,15:10:00,19565,19565,19545,19545,44
31/05/2010,15:20:00,19545,19560,19535,19560,78
31/05/2010,15:30:00,19560,19560,19555,19555,12
31/05/2010,15:40:00,19560,19560,19545,19555,38
31/05/2010,15:50:00,19550,19550,19540,19540,36
31/05/2010,16:00:00,19540,19545,19530,19545,66
31/05/2010,16:10:00,19545,19570,19545,19555,62
31/05/2010,16:20:00,19560,19570,19560,19565,40
31/05/2010,16:30:00,19565,19610,19565,19605,213
31/05/2010,16:40:00,19610,19620,19590,19590,132
31/05/2010,16:50:00,19585,19590,19565,19570,81
31/05/2010,17:00:00,19565,19570,19530,19530,215
31/05/2010,17:10:00,19535,19545,19535,19535,119
31/05/2010,17:20:00,19535,19570,19520,19550,370
31/05/2010,17:30:00,19550,19620,19530,19600,425
01/06/2010,09:00:00,19485,19555,19305,19310,972
01/06/2010,09:10:00,19305,19340,19190,19225,958
01/06/2010,09:20:00,19225,19255,19105,19145,934
01/06/2010,09:30:00,19145,19185,19070,19155,879
01/06/2010,09:40:00,19150,19150,19015,19065,597
01/06/2010,09:50:00,19065,19080,19025,19080,346
01/06/2010,10:00:00,19080,19080,19025,19075,466
01/06/2010,10:10:00,19075,19110,19065,19080,320
01/06/2010,10:20:00,19080,19090,18860,18975,1035
01/06/2010,10:30:00,18975,18995,18880,18905,466
01/06/2010,10:40:00,18905,18905,18820,18835,642
01/06/2010,10:50:00,18840,18895,18825,18890,277
01/06/2010,11:00:00,18885,18895,18830,18835,259
01/06/2010,11:10:00,18835,18875,18825,18860,292
01/06/2010,11:20:00,18855,18860,18815,18850,197
01/06/2010,11:30:00,18855,18905,18855,18895,252
01/06/2010,11:40:00,18895,18915,18875,18895,189
01/06/2010,11:50:00,18895,18935,18885,18910,192
01/06/2010,12:00:00,18910,18920,18895,18900,121
01/06/2010,12:10:00,18900,18905,18870,18895,144
01/06/2010,12:20:00,18895,18905,18880,18890,100
01/06/2010,12:30:00,18890,18895,18860,18860,126
01/06/2010,12:40:00,18860,18860,18845,18850,71
01/06/2010,12:50:00,18845,18845,18815,18820,234
01/06/2010,13:00:00,18815,18850,18815,18840,313
01/06/2010,13:10:00,18845,18865,18820,18840,193
01/06/2010,13:20:00,18835,18845,18815,18835,100
01/06/2010,13:30:00,18840,18880,18840,18840,103
01/06/2010,13:40:00,18835,18855,18820,18820,110
01/06/2010,13:50:00,18825,18855,18810,18845,192
01/06/2010,14:00:00,18840,18880,18840,18880,142
01/06/2010,14:10:00,18875,18875,18850,18855,87
01/06/2010,14:20:00,18850,18865,18830,18855,177
01/06/2010,14:30:00,18855,18880,18855,18875,103
01/06/2010,14:40:00,18880,18945,18880,18925,314
01/06/2010,14:50:00,18925,18945,18895,18900,178
01/06/2010,15:00:00,18900,18920,18890,18910,154
01/06/2010,15:10:00,18905,18940,18880,18935,201
01/06/2010,15:20:00,18935,18960,18925,18955,189
01/06/2010,15:30:00,18950,18990,18915,18970,701
01/06/2010,15:40:00,18975,19045,18970,19035,815
01/06/2010,15:50:00,19035,19070,19020,19020,786
01/06/2010,16:00:00,19030,19170,19030,19135,1357
01/06/2010,16:10:00,19140,19200,19115,19200,799
01/06/2010,16:20:00,19200,19330,19175,19305,1340
01/06/2010,16:30:00,19310,19425,19310,19350,1680
01/06/2010,16:40:00,19345,19365,19295,19340,1005
01/06/2010,16:50:00,19345,19355,19315,19315,481
01/06/2010,17:00:00,19315,19325,19280,19305,651
01/06/2010,17:10:00,19305,19315,19220,19225,443
01/06/2010,17:20:00,19220,19315,19195,19290,1004
01/06/2010,17:30:00,19285,19315,19265,19285,625
02/06/2010,09:00:00,19130,19215,19050,19120,1794
02/06/2010,09:10:00,19120,19265,19115,19230,847
02/06/2010,09:20:00,19235,19310,19205,19215,704
02/06/2010,09:30:00,19215,19215,19110,19150,475
02/06/2010,09:40:00,19155,19155,19060,19075,455
02/06/2010,09:50:00,19075,19090,18995,19005,490
02/06/2010,10:00:00,19005,19060,18960,19050,726
02/06/2010,10:10:00,19050,19080,19035,19045,321
02/06/2010,10:20:00,19045,19045,18935,18955,550
02/06/2010,10:30:00,18960,18965,18890,18935,684
02/06/2010,10:40:00,18940,18950,18890,18940,400
02/06/2010,10:50:00,18945,19015,18915,18975,366
02/06/2010,11:00:00,18975,19010,18965,19010,250
02/06/2010,11:10:00,19010,19010,18935,18965,248
02/06/2010,11:20:00,18975,19010,18970,18990,296
02/06/2010,11:30:00,18985,19040,18985,19030,178
02/06/2010,11:40:00,19035,19165,19030,19105,647
02/06/2010,11:50:00,19110,19135,19105,19120,200
02/06/2010,12:00:00,19120,19125,19050,19080,279
02/06/2010,12:10:00,19080,19135,19070,19070,212
02/06/2010,12:20:00,19070,19075,19040,19065,174
02/06/2010,12:30:00,19070,19070,18990,19045,314
02/06/2010,12:40:00,19045,19060,19015,19045,167
02/06/2010,12:50:00,19045,19090,19045,19070,141
02/06/2010,13:00:00,19075,19100,19060,19075,132
02/06/2010,13:10:00,19080,19085,19030,19035,72
02/06/2010,13:20:00,19040,19050,19000,19050,205
02/06/2010,13:30:00,19050,19050,18995,19015,221
02/06/2010,13:40:00,19015,19050,19015,19040,112
02/06/2010,13:50:00,19040,19050,19005,19035,167
02/06/2010,14:00:00,19030,19040,19005,19025,129
02/06/2010,14:10:00,19025,19050,19015,19050,164
02/06/2010,14:20:00,19050,19050,19000,19010,201
02/06/2010,14:30:00,19005,19010,18945,18960,504
02/06/2010,14:40:00,18955,19005,18925,18975,242
02/06/2010,14:50:00,18970,18990,18925,18955,228
02/06/2010,15:00:00,18950,18985,18940,18970,141
02/06/2010,15:10:00,18975,19000,18970,18975,227
02/06/2010,15:20:00,18975,18995,18975,18985,99
02/06/2010,15:30:00,18990,19040,18960,18985,722
02/06/2010,15:40:00,18975,19005,18950,18975,553
02/06/2010,15:50:00,18975,18975,18900,18955,647
02/06/2010,16:00:00,18950,19045,18935,19015,789
02/06/2010,16:10:00,19015,19045,18975,19045,622
02/06/2010,16:20:00,19040,19095,19035,19065,612
02/06/2010,16:30:00,19070,19170,19070,19155,707
02/06/2010,16:40:00,19150,19155,19085,19100,395
02/06/2010,16:50:00,19100,19125,19080,19115,318
02/06/2010,17:00:00,19120,19200,19120,19180,455
02/06/2010,17:10:00,19180,19215,19160,19175,379
02/06/2010,17:20:00,19175,19220,19170,19180,755
02/06/2010,17:30:00,19175,19235,19170,19195,522
03/06/2010,09:00:00,19560,19675,19560,19660,1187
03/06/2010,09:10:00,19670,19675,19630,19665,865
03/06/2010,09:20:00,19660,19760,19655,19705,1175
03/06/2010,09:30:00,19705,19730,19650,19665,628
03/06/2010,09:40:00,19665,19680,19635,19635,383
03/06/2010,09:50:00,19640,19665,19620,19665,322
03/06/2010,10:00:00,19660,19730,19655,19725,491
03/06/2010,10:10:00,19720,19750,19720,19740,271
03/06/2010,10:20:00,19735,19755,19715,19720,329
03/06/2010,10:30:00,19720,19730,19700,19725,215
03/06/2010,10:40:00,19725,19785,19720,19770,424
03/06/2010,10:50:00,19770,19770,19725,19725,221
03/06/2010,11:00:00,19720,19740,19700,19700,188
03/06/2010,11:10:00,19710,19710,19660,19680,229
03/06/2010,11:20:00,19680,19705,19665,19695,270
03/06/2010,11:30:00,19695,19705,19675,19685,83
03/06/2010,11:40:00,19690,19695,19660,19670,85
03/06/2010,11:50:00,19675,19675,19660,19665,78
03/06/2010,12:00:00,19665,19665,19615,19630,337
03/06/2010,12:10:00,19630,19635,19605,19620,169
03/06/2010,12:20:00,19620,19645,19615,19630,87
03/06/2010,12:30:00,19635,19650,19630,19640,90
03/06/2010,12:40:00,19635,19650,19635,19640,60
03/06/2010,12:50:00,19640,19645,19625,19635,156
03/06/2010,13:00:00,19635,19655,19625,19640,154
03/06/2010,13:10:00,19640,19675,19635,19665,74
03/06/2010,13:20:00,19665,19680,19630,19645,108
03/06/2010,13:30:00,19640,19670,19640,19670,54
03/06/2010,13:40:00,19665,19680,19635,19670,109
03/06/2010,13:50:00,19670,19680,19655,19655,65
03/06/2010,14:00:00,19650,19665,19645,19650,103
03/06/2010,14:10:00,19650,19655,19600,19620,345
03/06/2010,14:20:00,19615,19655,19615,19645,206
03/06/2010,14:30:00,19635,19670,19615,19620,285
03/06/2010,14:40:00,19620,19685,19620,19680,344
03/06/2010,14:50:00,19680,19680,19650,19670,128
03/06/2010,15:00:00,19670,19670,19655,19660,69
03/06/2010,15:10:00,19665,19670,19650,19670,137
03/06/2010,15:20:00,19665,19665,19635,19660,137
03/06/2010,15:30:00,19660,19685,19625,19650,455
03/06/2010,15:40:00,19650,19675,19615,19675,403
03/06/2010,15:50:00,19675,19700,19655,19700,273
03/06/2010,16:00:00,19700,19705,19620,19655,586
03/06/2010,16:10:00,19660,19665,19590,19605,405
03/06/2010,16:20:00,19600,19615,19530,19535,861
03/06/2010,16:30:00,19530,19535,19455,19465,969
03/06/2010,16:40:00,19465,19520,19455,19515,529
03/06/2010,16:50:00,19515,19580,19515,19555,411
03/06/2010,17:00:00,19560,19595,19545,19575,345
03/06/2010,17:10:00,19575,19575,19500,19515,364
03/06/2010,17:20:00,19510,19515,19450,19475,874
03/06/2010,17:30:00,19480,19490,19465,19470,558
04/06/2010,09:00:00,19545,19590,19485,19520,1038
04/06/2010,09:10:00,19520,19585,19480,19580,556
04/06/2010,09:20:00,19580,19590,19525,19530,303
04/06/2010,09:30:00,19530,19560,19520,19530,157
04/06/2010,09:40:00,19535,19560,19530,19550,119
04/06/2010,09:50:00,19555,19555,19510,19535,272
04/06/2010,10:00:00,19540,19585,19535,19575,188
04/06/2010,10:10:00,19575,19575,19530,19530,135
04/06/2010,10:20:00,19530,19560,19525,19535,230
04/06/2010,10:30:00,19535,19560,19530,19560,105
04/06/2010,10:40:00,19555,19580,19555,19570,164
04/06/2010,10:50:00,19570,19570,19540,19545,117
04/06/2010,11:00:00,19540,19570,19540,19570,103
04/06/2010,11:10:00,19565,19565,19535,19540,88
04/06/2010,11:20:00,19540,19540,19500,19520,207
04/06/2010,11:30:00,19520,19530,19510,19520,148
04/06/2010,11:40:00,19525,19540,19520,19525,51
04/06/2010,11:50:00,19525,19525,19435,19455,347
04/06/2010,12:00:00,19455,19455,19410,19410,271
04/06/2010,12:10:00,19415,19420,19355,19370,340
04/06/2010,12:20:00,19370,19375,19320,19325,428
04/06/2010,12:30:00,19325,19325,19260,19320,697
04/06/2010,12:40:00,19320,19360,19310,19350,278
04/06/2010,12:50:00,19355,19355,19190,19215,605
04/06/2010,13:00:00,19215,19220,18800,19015,1157
04/06/2010,13:10:00,19010,19045,18940,19040,1105
04/06/2010,13:20:00,19045,19115,19035,19085,453
04/06/2010,13:30:00,19085,19100,19005,19005,485
04/06/2010,13:40:00,19005,19035,18950,18985,560
04/06/2010,13:50:00,18995,19040,18945,19005,294
04/06/2010,14:00:00,19015,19060,19005,19020,311
04/06/2010,14:10:00,19025,19055,19010,19040,320
04/06/2010,14:20:00,19035,19070,19025,19065,237
04/06/2010,14:30:00,19070,19070,18645,18750,1928
04/06/2010,14:40:00,18760,18860,18740,18850,825
04/06/2010,14:50:00,18855,18875,18765,18855,575
04/06/2010,15:00:00,18850,18865,18750,18785,561
04/06/2010,15:10:00,18780,18825,18750,18820,421
04/06/2010,15:20:00,18815,18835,18780,18825,333
04/06/2010,15:30:00,18830,18925,18800,18895,743
04/06/2010,15:40:00,18895,18920,18795,18850,665
04/06/2010,15:50:00,18855,18935,18835,18860,553
04/06/2010,16:00:00,18855,18865,18740,18835,921
04/06/2010,16:10:00,18830,18885,18800,18860,664
04/06/2010,16:20:00,18860,18915,18820,18890,736
04/06/2010,16:30:00,18885,18915,18845,18895,698
04/06/2010,16:40:00,18885,18915,18820,18855,475
04/06/2010,16:50:00,18850,18850,18780,18790,434
04/06/2010,17:00:00,18790,18840,18770,18825,479
04/06/2010,17:10:00,18825,18825,18770,18770,610
04/06/2010,17:20:00,18770,18795,18725,18740,1073
04/06/2010,17:30:00,18745,18810,18730,18810,629
07/06/2010,09:00:00,18440,18510,18330,18360,1897
07/06/2010,09:10:00,18360,18415,18345,18405,1021
07/06/2010,09:20:00,18410,18485,18390,18435,777
07/06/2010,09:30:00,18445,18480,18405,18420,648
07/06/2010,09:40:00,18415,18435,18355,18370,541
07/06/2010,09:50:00,18370,18475,18370,18455,480
07/06/2010,10:00:00,18455,18485,18410,18470,424
07/06/2010,10:10:00,18470,18570,18455,18560,638
07/06/2010,10:20:00,18565,18590,18530,18535,426
07/06/2010,10:30:00,18540,18630,18530,18620,488
07/06/2010,10:40:00,18620,18675,18610,18650,377
07/06/2010,10:50:00,18645,18660,18620,18635,351
07/06/2010,11:00:00,18635,18635,18560,18560,308
07/06/2010,11:10:00,18565,18615,18560,18600,326
07/06/2010,11:20:00,18605,18610,18565,18595,238
07/06/2010,11:30:00,18595,18630,18590,18600,503
07/06/2010,11:40:00,18600,18600,18530,18565,311
07/06/2010,11:50:00,18575,18650,18565,18640,498
07/06/2010,12:00:00,18635,18720,18620,18715,462
07/06/2010,12:10:00,18720,18740,18685,18730,300
07/06/2010,12:20:00,18735,18755,18715,18725,288
07/06/2010,12:30:00,18720,18760,18715,18755,148
07/06/2010,12:40:00,18750,18760,18740,18740,206
07/06/2010,12:50:00,18740,18755,18735,18745,145
07/06/2010,13:00:00,18745,18825,18745,18805,355
07/06/2010,13:10:00,18800,18810,18760,18785,166
07/06/2010,13:20:00,18785,18805,18770,18780,146
07/06/2010,13:30:00,18785,18800,18710,18730,273
07/06/2010,13:40:00,18730,18745,18715,18735,101
07/06/2010,13:50:00,18740,18745,18720,18735,122
07/06/2010,14:00:00,18740,18770,18730,18760,164
07/06/2010,14:10:00,18765,18825,18765,18825,194
07/06/2010,14:20:00,18825,18880,18825,18870,509
07/06/2010,14:30:00,18870,18900,18865,18875,348
07/06/2010,14:40:00,18875,18875,18820,18825,197
07/06/2010,14:50:00,18825,18830,18780,18800,262
07/06/2010,15:00:00,18805,18835,18785,18820,209
07/06/2010,15:10:00,18820,18840,18750,18760,247
07/06/2010,15:20:00,18755,18800,18750,18795,263
07/06/2010,15:30:00,18800,18810,18715,18740,907
07/06/2010,15:40:00,18735,18735,18625,18720,830
07/06/2010,15:50:00,18720,18805,18705,18780,815
07/06/2010,16:00:00,18780,18830,18745,18815,607
07/06/2010,16:10:00,18810,18825,18755,18755,613
07/06/2010,16:20:00,18755,18775,18705,18715,473
07/06/2010,16:30:00,18715,18720,18620,18635,701
07/06/2010,16:40:00,18630,18680,18595,18625,488
07/06/2010,16:50:00,18625,18645,18515,18530,656
07/06/2010,17:00:00,18530,18615,18525,18610,621
07/06/2010,17:10:00,18605,18615,18535,18585,521
07/06/2010,17:20:00,18590,18660,18570,18645,758
07/06/2010,17:30:00,18640,18700,18620,18665,949
08/06/2010,09:00:00,18750,18770,18640,18695,1292
08/06/2010,09:10:00,18700,18740,18605,18660,772
08/06/2010,09:20:00,18660,18670,18530,18605,759
08/06/2010,09:30:00,18605,18640,18585,18635,322
08/06/2010,09:40:00,18625,18655,18590,18595,396
08/06/2010,09:50:00,18595,18635,18555,18555,279
08/06/2010,10:00:00,18565,18635,18540,18610,342
08/06/2010,10:10:00,18610,18615,18520,18540,392
08/06/2010,10:20:00,18545,18590,18475,18485,673
08/06/2010,10:30:00,18490,18495,18405,18450,575
08/06/2010,10:40:00,18455,18480,18390,18430,636
08/06/2010,10:50:00,18425,18460,18340,18350,748
08/06/2010,11:00:00,18345,18350,18190,18305,1401
08/06/2010,11:10:00,18315,18360,18300,18320,357
08/06/2010,11:20:00,18310,18360,18260,18360,501
08/06/2010,11:30:00,18355,18380,18310,18375,320
08/06/2010,11:40:00,18370,18400,18325,18340,287
08/06/2010,11:50:00,18350,18360,18330,18345,140
08/06/2010,12:00:00,18350,18435,18350,18420,328
08/06/2010,12:10:00,18415,18525,18415,18500,496
08/06/2010,12:20:00,18505,18535,18500,18515,232
08/06/2010,12:30:00,18525,18580,18520,18540,286
08/06/2010,12:40:00,18535,18540,18465,18475,306
08/06/2010,12:50:00,18475,18480,18420,18455,184
08/06/2010,13:00:00,18450,18515,18450,18515,213
08/06/2010,13:10:00,18520,18540,18500,18510,548
08/06/2010,13:20:00,18500,18505,18465,18495,636
08/06/2010,13:30:00,18490,18530,18485,18525,116
08/06/2010,13:40:00,18520,18530,18510,18525,75
08/06/2010,13:50:00,18525,18525,18500,18520,134
08/06/2010,14:00:00,18515,18570,18515,18565,204
08/06/2010,14:10:00,18560,18615,18545,18610,319
08/06/2010,14:20:00,18610,18625,18590,18605,191
08/06/2010,14:30:00,18610,18640,18590,18630,1138
08/06/2010,14:40:00,18620,18630,18570,18605,299
08/06/2010,14:50:00,18605,18605,18530,18565,208
08/06/2010,15:00:00,18575,18590,18560,18560,122
08/06/2010,15:10:00,18560,18565,18480,18520,281
08/06/2010,15:20:00,18525,18560,18510,18515,272
08/06/2010,15:30:00,18515,18630,18505,18590,665
08/06/2010,15:40:00,18590,18600,18500,18540,669
08/06/2010,15:50:00,18535,18535,18390,18445,980
08/06/2010,16:00:00,18435,18590,18425,18585,798
08/06/2010,16:10:00,18590,18590,18460,18470,6624
08/06/2010,16:20:00,18465,18520,18455,18520,525
08/06/2010,16:30:00,18520,18525,18455,18460,531
08/06/2010,16:40:00,18455,18455,18350,18405,782
08/06/2010,16:50:00,18400,18500,18370,18490,652
08/06/2010,17:00:00,18485,18505,18405,18460,598
08/06/2010,17:10:00,18465,18505,18395,18500,792
08/06/2010,17:20:00,18505,18620,18500,18555,1113
08/06/2010,17:30:00,18555,18670,18550,18660,657
09/06/2010,09:00:00,18760,18785,18650,18765,1087
09/06/2010,09:10:00,18765,18790,18740,18790,587
09/06/2010,09:20:00,18790,18840,18790,18815,481
09/06/2010,09:30:00,18815,18870,18785,18785,495
09/06/2010,09:40:00,18785,18815,18760,18800,365
09/06/2010,09:50:00,18800,18810,18730,18745,419
09/06/2010,10:00:00,18745,18750,18680,18740,644
09/06/2010,10:10:00,18740,18765,18710,18725,337
09/06/2010,10:20:00,18725,18750,18690,18710,356
09/06/2010,10:30:00,18710,18735,18635,18690,530
09/06/2010,10:40:00,18685,18720,18675,18695,212
09/06/2010,10:50:00,18695,18705,18665,18670,187
09/06/2010,11:00:00,18665,18695,18635,18645,588
09/06/2010,11:10:00,18640,18680,18615,18675,419
09/06/2010,11:20:00,18680,18705,18565,18575,2567
09/06/2010,11:30:00,18575,18605,18530,18600,549
09/06/2010,11:40:00,18605,18605,18535,18590,356
09/06/2010,11:50:00,18585,18620,18565,18620,251
09/06/2010,12:00:00,18610,18635,18585,18610,283
09/06/2010,12:10:00,18615,18670,18580,18665,226
09/06/2010,12:20:00,18660,18720,18655,18695,318
09/06/2010,12:30:00,18695,18730,18690,18705,308
09/06/2010,12:40:00,18705,18740,18700,18735,179
09/06/2010,12:50:00,18740,18765,18710,18710,282
09/06/2010,13:00:00,18715,18790,18705,18770,289
09/06/2010,13:10:00,18770,18770,18685,18705,215
09/06/2010,13:20:00,18705,18720,18675,18695,214
09/06/2010,13:30:00,18695,18730,18695,18725,237
09/06/2010,13:40:00,18730,18775,18715,18760,225
09/06/2010,13:50:00,18765,18800,18740,18800,194
09/06/2010,14:00:00,18800,18830,18785,18815,261
09/06/2010,14:10:00,18815,18830,18805,18810,190
09/06/2010,14:20:00,18810,18820,18750,18755,290
09/06/2010,14:30:00,18755,18845,18755,18845,368
09/06/2010,14:40:00,18845,18845,18790,18790,227
09/06/2010,14:50:00,18790,18800,18765,18770,198
09/06/2010,15:00:00,18765,18810,18765,18800,135
09/06/2010,15:10:00,18805,18825,18790,18795,718
09/06/2010,15:20:00,18800,18805,18775,18785,249
09/06/2010,15:30:00,18785,18820,18775,18775,658
09/06/2010,15:40:00,18775,18795,18720,18740,568
09/06/2010,15:50:00,18740,18785,18730,18760,551
09/06/2010,16:00:00,18765,18780,18650,18660,945
09/06/2010,16:10:00,18660,18750,18650,18730,505
09/06/2010,16:20:00,18735,18770,18730,18745,376
09/06/2010,16:30:00,18745,18795,18680,18685,2563
09/06/2010,16:40:00,18685,18780,18650,18755,479
09/06/2010,16:50:00,18755,18820,18750,18815,498
09/06/2010,17:00:00,18815,18860,18795,18835,642
09/06/2010,17:10:00,18840,18850,18815,18830,905
09/06/2010,17:20:00,18825,18945,18815,18915,1110
09/06/2010,17:30:00,18915,18925,18870,18905,674
10/06/2010,09:00:00,18815,18815,18750,18770,738
10/06/2010,09:10:00,18770,18800,18715,18720,505
10/06/2010,09:20:00,18720,18725,18655,18720,708
10/06/2010,09:30:00,18720,18775,18715,18750,389
10/06/2010,09:40:00,18760,18835,18735,18805,760
10/06/2010,09:50:00,18815,18830,18750,18780,327
10/06/2010,10:00:00,18775,18805,18755,18765,269
10/06/2010,10:10:00,18770,18845,18765,18790,399
10/06/2010,10:20:00,18790,18925,18790,18910,714
10/06/2010,10:30:00,18910,19090,18905,19055,1274
10/06/2010,10:40:00,19060,19170,19050,19135,1179
10/06/2010,10:50:00,19135,19145,19095,19100,486
10/06/2010,11:00:00,19105,19130,19085,19130,512
10/06/2010,11:10:00,19135,19200,19120,19175,3498
10/06/2010,11:20:00,19175,19180,19130,19135,346
10/06/2010,11:30:00,19140,19140,19090,19100,420
10/06/2010,11:40:00,19100,19130,19100,19105,123
10/06/2010,11:50:00,19105,19125,19070,19075,160
10/06/2010,12:00:00,19080,19105,19055,19070,248
10/06/2010,12:10:00,19070,19100,19060,19100,169
10/06/2010,12:20:00,19100,19120,19090,19120,130
10/06/2010,12:30:00,19110,19120,19100,19105,335
10/06/2010,12:40:00,19110,19110,19095,19100,97
10/06/2010,12:50:00,19100,19105,19080,19090,92
10/06/2010,13:00:00,19095,19110,19095,19105,115
10/06/2010,13:10:00,19105,19110,19095,19095,57
10/06/2010,13:20:00,19105,19105,19070,19085,117
10/06/2010,13:30:00,19080,19085,19055,19085,186
10/06/2010,13:40:00,19080,19100,19005,19055,260
10/06/2010,13:50:00,19060,19060,19005,19015,170
10/06/2010,14:00:00,19020,19030,18975,18975,542
10/06/2010,14:10:00,18970,19005,18955,18995,224
10/06/2010,14:20:00,18990,19040,18980,19030,346
10/06/2010,14:30:00,19025,19095,18970,18990,532
10/06/2010,14:40:00,18990,18995,18935,18965,488
10/06/2010,14:50:00,18970,19020,18955,19010,359
10/06/2010,15:00:00,19015,19065,18995,19055,377
10/06/2010,15:10:00,19055,19165,19030,19125,630
10/06/2010,15:20:00,19125,19155,19110,19140,241
10/06/2010,15:30:00,19140,19160,19100,19135,705
10/06/2010,15:40:00,19135,19205,19115,19195,817
10/06/2010,15:50:00,19200,19355,19195,19340,1470
10/06/2010,16:00:00,19345,19430,19340,19355,1443
10/06/2010,16:10:00,19355,19375,19340,19370,593
10/06/2010,16:20:00,19365,19385,19330,19335,712
10/06/2010,16:30:00,19335,19405,19335,19375,396
10/06/2010,16:40:00,19375,19410,19365,19400,519
10/06/2010,16:50:00,19405,19405,19360,19370,410
10/06/2010,17:00:00,19370,19425,19365,19415,2518
10/06/2010,17:10:00,19415,19440,19395,19400,455
10/06/2010,17:20:00,19400,19430,19375,19375,783
10/06/2010,17:30:00,19370,19405,19365,19375,638
10/06/2010,17:40:00,19370,19370,19370,19370,2
11/06/2010,09:00:00,19500,19525,19445,19455,612
11/06/2010,09:10:00,19455,19470,19420,19470,404
11/06/2010,09:20:00,19470,19495,19375,19390,592
11/06/2010,09:30:00,19390,19420,19370,19385,521
11/06/2010,09:40:00,19385,19415,19345,19375,409
11/06/2010,09:50:00,19380,19380,19330,19340,315
11/06/2010,10:00:00,19345,19445,19340,19435,461
11/06/2010,10:10:00,19430,19470,19390,19460,414
11/06/2010,10:20:00,19455,19490,19430,19450,316
11/06/2010,10:30:00,19455,19475,19420,19445,340
11/06/2010,10:40:00,19450,19475,19425,19475,216
11/06/2010,10:50:00,19475,19575,19460,19530,863
11/06/2010,11:00:00,19530,19585,19525,19585,444
11/06/2010,11:10:00,19580,19610,19560,19590,4538
11/06/2010,11:20:00,19585,19630,19585,19600,325
11/06/2010,11:30:00,19595,19605,19560,19570,312
11/06/2010,11:40:00,19570,19600,19560,19560,429
11/06/2010,11:50:00,19560,19590,19555,19570,161
11/06/2010,12:00:00,19570,19585,19540,19565,124
11/06/2010,12:10:00,19565,19590,19565,19570,163
11/06/2010,12:20:00,19570,19620,19565,19595,169
11/06/2010,12:30:00,19595,19650,19590,19600,334
11/06/2010,12:40:00,19600,19615,19585,19610,152
11/06/2010,12:50:00,19610,19610,19550,19570,230
11/06/2010,13:00:00,19560,19600,19560,19590,131
11/06/2010,13:10:00,19595,19600,19565,19570,85
11/06/2010,13:20:00,19570,19580,19565,19580,108
11/06/2010,13:30:00,19580,19590,19570,19580,114
11/06/2010,13:40:00,19585,19625,19585,19620,221
11/06/2010,13:50:00,19625,19625,19600,19615,154
11/06/2010,14:00:00,19615,19640,19605,19615,257
11/06/2010,14:10:00,19610,19630,19610,19620,114
11/06/2010,14:20:00,19625,19625,19580,19590,215
11/06/2010,14:30:00,19590,19590,19410,19445,1047
11/06/2010,14:40:00,19445,19485,19440,19475,464
11/06/2010,14:50:00,19480,19480,19355,19365,714
11/06/2010,15:00:00,19365,19415,19340,19380,612
11/06/2010,15:10:00,19380,19395,19335,19370,441
11/06/2010,15:20:00,19370,19405,19365,19400,172
11/06/2010,15:30:00,19405,19475,19395,19465,597
11/06/2010,15:40:00,19470,19530,19455,19490,536
11/06/2010,15:50:00,19500,19605,19485,19600,734
11/06/2010,16:00:00,19590,19725,19570,19705,1075
11/06/2010,16:10:00,19710,19730,19665,19685,799
11/06/2010,16:20:00,19690,19750,19670,19705,666
11/06/2010,16:30:00,19700,19740,19670,19680,492
11/06/2010,16:40:00,19685,19710,19675,19700,315
11/06/2010,16:50:00,19700,19705,19615,19645,539
11/06/2010,17:00:00,19645,19655,19585,19600,612
11/06/2010,17:10:00,19595,19615,19555,19590,501
11/06/2010,17:20:00,19590,19675,19585,19655,639
11/06/2010,17:30:00,19650,19680,19600,19625,947
14/06/2010,09:00:00,19780,19965,19780,19900,1069
14/06/2010,09:10:00,19905,19935,19890,19930,631
14/06/2010,09:20:00,19930,19940,19885,19940,512
14/06/2010,09:30:00,19940,19950,19910,19940,321
14/06/2010,09:40:00,19945,19960,19885,19885,513
14/06/2010,09:50:00,19885,19935,19885,19925,279
14/06/2010,10:00:00,19920,19930,19885,19915,274
14/06/2010,10:10:00,19915,19975,19910,19965,387
14/06/2010,10:20:00,19965,19980,19955,19980,222
14/06/2010,10:30:00,19975,20040,19965,20020,711
14/06/2010,10:40:00,20020,20045,20000,20025,272
14/06/2010,10:50:00,20030,20065,20015,20015,479
14/06/2010,11:00:00,20015,20030,19980,19985,592
14/06/2010,11:10:00,19980,20035,19975,20030,350
14/06/2010,11:20:00,20025,20050,20015,20040,503
14/06/2010,11:30:00,20035,20045,20015,20045,381
14/06/2010,11:40:00,20045,20045,20005,20035,191
14/06/2010,11:50:00,20035,20060,20035,20040,275
14/06/2010,12:00:00,20040,20050,20020,20035,210
14/06/2010,12:10:00,20035,20055,20030,20040,529
14/06/2010,12:20:00,20040,20060,20040,20055,397
14/06/2010,12:30:00,20055,20060,20025,20035,122
14/06/2010,12:40:00,20025,20040,20015,20030,106
14/06/2010,12:50:00,20030,20030,20005,20010,197
14/06/2010,13:00:00,20010,20010,19995,20000,262
14/06/2010,13:10:00,19995,20010,19985,20000,257
14/06/2010,13:20:00,20005,20010,19985,20000,102
14/06/2010,13:30:00,20000,20010,19995,19995,83
14/06/2010,13:40:00,19995,20025,19995,20020,78
14/06/2010,13:50:00,20025,20045,20015,20035,91
14/06/2010,14:00:00,20040,20090,20035,20075,309
14/06/2010,14:10:00,20075,20085,20060,20060,146
14/06/2010,14:20:00,20065,20080,20035,20035,355
14/06/2010,14:30:00,20035,20050,20030,20040,445
14/06/2010,14:40:00,20040,20105,20040,20080,303
14/06/2010,14:50:00,20085,20090,20045,20055,279
14/06/2010,15:00:00,20055,20070,20030,20035,4356
14/06/2010,15:10:00,20030,20055,20030,20050,185
14/06/2010,15:20:00,20055,20075,20050,20060,108
14/06/2010,15:30:00,20070,20075,19985,20000,688
14/06/2010,15:40:00,20000,20045,19985,20040,771
14/06/2010,15:50:00,20035,20055,20005,20035,402
14/06/2010,16:00:00,20030,20080,20025,20035,508
14/06/2010,16:10:00,20035,20155,20030,20130,831
14/06/2010,16:20:00,20130,20140,20110,20135,402
14/06/2010,16:30:00,20135,20135,20105,20125,1120
14/06/2010,16:40:00,20125,20145,20085,20105,494
14/06/2010,16:50:00,20105,20160,20095,20155,730
14/06/2010,17:00:00,20155,20195,20125,20190,425
14/06/2010,17:10:00,20195,20195,20145,20175,571
14/06/2010,17:20:00,20175,20220,20170,20170,801
14/06/2010,17:30:00,20170,20180,20110,20120,913
15/06/2010,09:00:00,19975,20050,19935,20010,1857
15/06/2010,09:10:00,20010,20060,19985,20005,861
15/06/2010,09:20:00,20005,20025,19975,20025,393
15/06/2010,09:30:00,20025,20025,19960,19960,367
15/06/2010,09:40:00,19965,19985,19905,19970,872
15/06/2010,09:50:00,19970,20035,19970,20025,1160
15/06/2010,10:00:00,20025,20095,20010,20080,446
15/06/2010,10:10:00,20075,20135,20065,20135,435
15/06/2010,10:20:00,20135,20145,20085,20085,510
15/06/2010,10:30:00,20085,20170,20085,20160,343
15/06/2010,10:40:00,20170,20275,20160,20255,902
15/06/2010,10:50:00,20250,20315,20230,20305,611
15/06/2010,11:00:00,20305,20305,20200,20235,720
15/06/2010,11:10:00,20235,20350,20220,20320,691
15/06/2010,11:20:00,20320,20340,20280,20285,285
15/06/2010,11:30:00,20285,20320,20275,20295,308
15/06/2010,11:40:00,20295,20385,20290,20375,516
15/06/2010,11:50:00,20375,20500,20365,20490,1159
15/06/2010,12:00:00,20495,20500,20445,20455,1296
15/06/2010,12:10:00,20450,20470,20430,20435,272
15/06/2010,12:20:00,20435,20440,20400,20425,694
15/06/2010,12:30:00,20425,20430,20395,20400,306
15/06/2010,12:40:00,20400,20405,20370,20405,1073
15/06/2010,12:50:00,20405,20415,20380,20380,151
15/06/2010,13:00:00,20380,20410,20375,20390,217
15/06/2010,13:10:00,20395,20395,20365,20370,596
15/06/2010,13:20:00,20370,20385,20365,20385,139
15/06/2010,13:30:00,20385,20400,20375,20395,161
15/06/2010,13:40:00,20395,20430,20390,20430,322
15/06/2010,13:50:00,20430,20450,20420,20440,243
15/06/2010,14:00:00,20435,20435,20375,20375,532
15/06/2010,14:10:00,20375,20405,20355,20400,369
15/06/2010,14:20:00,20395,20415,20390,20410,171
15/06/2010,14:30:00,20405,20465,20400,20445,342
15/06/2010,14:40:00,20450,20460,20430,20440,693
15/06/2010,14:50:00,20445,20460,20425,20435,420
15/06/2010,15:00:00,20435,20475,20435,20440,631
15/06/2010,15:10:00,20445,20460,20425,20455,3172
15/06/2010,15:20:00,20455,20460,20435,20460,448
15/06/2010,15:30:00,20460,20475,20405,20450,592
15/06/2010,15:40:00,20450,20470,20425,20425,1093
15/06/2010,15:50:00,20425,20495,20425,20465,622
15/06/2010,16:00:00,20465,20465,20400,20435,513
15/06/2010,16:10:00,20440,20450,20410,20450,968
15/06/2010,16:20:00,20445,20520,20445,20500,524
15/06/2010,16:30:00,20500,20550,20500,20520,1307
15/06/2010,16:40:00,20515,20595,20505,20565,712
15/06/2010,16:50:00,20570,20625,20555,20620,710
15/06/2010,17:00:00,20625,20640,20580,20585,502
15/06/2010,17:10:00,20590,20590,20555,20565,340
15/06/2010,17:20:00,20570,20590,20555,20575,1332
15/06/2010,17:30:00,20575,20585,20545,20545,616