DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/06/2010,11:21:00,19145,19160,19145,19160,22
10/06/2010,11:24:00,19160,19170,19155,19155,107
10/06/2010,11:27:00,19150,19155,19130,19135,72
10/06/2010,11:30:00,19140,19140,19110,19115,80
10/06/2010,11:33:00,19115,19120,19090,19095,71
10/06/2010,11:36:00,19100,19105,19095,19100,264
10/06/2010,11:39:00,19100,19105,19095,19100,30
10/06/2010,11:42:00,19105,19130,19105,19130,56
10/06/2010,11:45:00,19130,19130,19110,19110,27
10/06/2010,11:48:00,19110,19110,19100,19105,26
10/06/2010,11:51:00,19105,19125,19105,19120,34
10/06/2010,11:54:00,19125,19125,19085,19085,78
10/06/2010,11:57:00,19085,19090,19070,19075,37
10/06/2010,12:00:00,19080,19105,19075,19090,89
10/06/2010,12:03:00,19095,19095,19075,19075,43
10/06/2010,12:06:00,19075,19080,19055,19070,111
10/06/2010,12:09:00,19070,19075,19060,19075,57
10/06/2010,12:12:00,19070,19075,19065,19070,36
10/06/2010,12:15:00,19075,19095,19075,19090,43
10/06/2010,12:18:00,19090,19110,19085,19110,56
10/06/2010,12:21:00,19105,19105,19090,19105,48
10/06/2010,12:24:00,19105,19115,19095,19115,32
10/06/2010,12:27:00,19115,19120,19110,19120,32
10/06/2010,12:30:00,19110,19110,19105,19105,30
10/06/2010,12:33:00,19105,19120,19100,19115,62
10/06/2010,12:36:00,19110,19115,19105,19105,213
10/06/2010,12:39:00,19105,19115,19100,19105,48
10/06/2010,12:42:00,19105,19110,19095,19100,41
10/06/2010,12:45:00,19100,19100,19095,19100,18
10/06/2010,12:48:00,19105,19105,19100,19100,22
10/06/2010,12:51:00,19100,19100,19085,19085,42
10/06/2010,12:54:00,19090,19090,19080,19090,15
10/06/2010,12:57:00,19090,19105,19085,19090,33
10/06/2010,13:00:00,19095,19105,19095,19095,36
10/06/2010,13:03:00,19095,19105,19095,19095,63
10/06/2010,13:06:00,19100,19110,19100,19110,13
10/06/2010,13:09:00,19110,19110,19105,19105,9
10/06/2010,13:12:00,19110,19110,19105,19105,2
10/06/2010,13:15:00,19110,19110,19095,19100,24
10/06/2010,13:18:00,19095,19105,19095,19095,28
10/06/2010,13:21:00,19090,19090,19080,19080,42
10/06/2010,13:24:00,19075,19080,19070,19080,32
10/06/2010,13:27:00,19075,19095,19075,19085,40
10/06/2010,13:30:00,19080,19080,19065,19065,74
10/06/2010,13:33:00,19065,19070,19055,19065,59
10/06/2010,13:36:00,19065,19075,19065,19070,30
10/06/2010,13:39:00,19075,19100,19070,19085,51
10/06/2010,13:42:00,19080,19080,19070,19080,16
10/06/2010,13:45:00,19080,19080,19005,19035,188
10/06/2010,13:48:00,19040,19060,19040,19060,40
10/06/2010,13:51:00,19055,19055,19020,19040,55
10/06/2010,13:54:00,19045,19045,19015,19025,22
10/06/2010,13:57:00,19025,19025,19005,19015,81
10/06/2010,14:00:00,19020,19030,19005,19015,146
10/06/2010,14:03:00,19010,19010,18980,18995,137
10/06/2010,14:06:00,18990,19005,18985,19000,41
10/06/2010,14:09:00,18995,19000,18955,18960,293
10/06/2010,14:12:00,18960,19000,18955,19000,96
10/06/2010,14:15:00,18995,19005,18985,18995,46
10/06/2010,14:18:00,18995,19000,18980,18985,30
10/06/2010,14:21:00,18980,19010,18980,19000,192
10/06/2010,14:24:00,19005,19030,19000,19030,61
10/06/2010,14:27:00,19025,19040,19015,19030,70
10/06/2010,14:30:00,19025,19095,19010,19090,191
10/06/2010,14:33:00,19090,19095,19045,19045,144
10/06/2010,14:36:00,19045,19050,19000,19000,89
10/06/2010,14:39:00,18995,18995,18960,18985,192
10/06/2010,14:42:00,18985,18990,18960,18975,82
10/06/2010,14:45:00,18980,18990,18935,18940,258
10/06/2010,14:48:00,18945,18975,18940,18965,125
10/06/2010,14:51:00,18965,18975,18955,18970,93
10/06/2010,14:54:00,18965,18990,18960,18990,89
10/06/2010,14:57:00,18990,19020,18980,19010,116
10/06/2010,15:00:00,19015,19035,19000,19020,102
10/06/2010,15:03:00,19020,19035,18995,19035,87
10/06/2010,15:06:00,19040,19065,19035,19055,163
10/06/2010,15:09:00,19050,19060,19040,19040,53
10/06/2010,15:12:00,19050,19060,19030,19040,63
10/06/2010,15:15:00,19040,19155,19040,19150,331
10/06/2010,15:18:00,19150,19165,19115,19125,234
10/06/2010,15:21:00,19125,19140,19110,19130,96
10/06/2010,15:24:00,19130,19145,19125,19130,45
10/06/2010,15:27:00,19125,19155,19125,19140,74
10/06/2010,15:30:00,19140,19160,19130,19150,132
10/06/2010,15:33:00,19150,19160,19115,19135,212
10/06/2010,15:36:00,19135,19140,19100,19120,162
10/06/2010,15:39:00,19125,19150,19115,19135,320
10/06/2010,15:42:00,19130,19160,19125,19155,179
10/06/2010,15:45:00,19160,19190,19155,19170,339
10/06/2010,15:48:00,19165,19250,19160,19250,364
10/06/2010,15:51:00,19250,19325,19235,19305,646
10/06/2010,15:54:00,19305,19355,19295,19320,304
10/06/2010,15:57:00,19325,19355,19310,19340,334
10/06/2010,16:00:00,19345,19430,19345,19415,842
10/06/2010,16:03:00,19415,19415,19375,19390,259
10/06/2010,16:06:00,19395,19400,19340,19360,317
10/06/2010,16:09:00,19365,19370,19340,19350,176
10/06/2010,16:12:00,19350,19365,19345,19360,155
10/06/2010,16:15:00,19360,19365,19345,19360,172
10/06/2010,16:18:00,19360,19385,19340,19370,250
10/06/2010,16:21:00,19365,19380,19355,19360,177
10/06/2010,16:24:00,19365,19365,19330,19335,147
10/06/2010,16:27:00,19340,19350,19335,19335,253
10/06/2010,16:30:00,19335,19355,19335,19350,94
10/06/2010,16:33:00,19350,19390,19350,19385,137
10/06/2010,16:36:00,19390,19405,19370,19370,115
10/06/2010,16:39:00,19370,19385,19365,19380,153
10/06/2010,16:42:00,19380,19400,19375,19395,151
10/06/2010,16:45:00,19395,19405,19385,19400,146
10/06/2010,16:48:00,19400,19410,19385,19400,189
10/06/2010,16:51:00,19395,19405,19380,19390,82
10/06/2010,16:54:00,19385,19400,19360,19365,122
10/06/2010,16:57:00,19370,19390,19365,19370,136
10/06/2010,17:00:00,19370,19400,19365,19400,2144
10/06/2010,17:03:00,19395,19420,19395,19415,245
10/06/2010,17:06:00,19415,19425,19405,19415,116
10/06/2010,17:09:00,19420,19440,19415,19440,113
10/06/2010,17:12:00,19435,19440,19410,19420,171
10/06/2010,17:15:00,19415,19425,19400,19405,113
10/06/2010,17:18:00,19405,19415,19390,19410,117
10/06/2010,17:21:00,19410,19410,19395,19405,123
10/06/2010,17:24:00,19410,19430,19395,19395,187
10/06/2010,17:27:00,19395,19400,19375,19375,427
10/06/2010,17:30:00,19370,19390,19365,19390,279
10/06/2010,17:33:00,19390,19405,19380,19390,209
10/06/2010,17:36:00,19395,19395,19375,19375,100
10/06/2010,17:39:00,19375,19380,19370,19370,52
11/06/2010,09:00:00,19500,19525,19445,19485,307
11/06/2010,09:03:00,19485,19495,19470,19480,166
11/06/2010,09:06:00,19475,19480,19460,19470,112
11/06/2010,09:09:00,19465,19470,19420,19430,143
11/06/2010,09:12:00,19425,19465,19425,19465,108
11/06/2010,09:15:00,19465,19465,19450,19460,123
11/06/2010,09:18:00,19455,19490,19450,19490,147
11/06/2010,09:21:00,19485,19495,19450,19455,182
11/06/2010,09:24:00,19460,19470,19450,19455,85
11/06/2010,09:27:00,19455,19455,19375,19390,235
11/06/2010,09:30:00,19390,19410,19385,19405,147
11/06/2010,09:33:00,19405,19410,19370,19385,168
11/06/2010,09:36:00,19385,19420,19385,19400,144
11/06/2010,09:39:00,19395,19405,19345,19370,145
11/06/2010,09:42:00,19375,19410,19365,19410,69
11/06/2010,09:45:00,19415,19415,19395,19400,133
11/06/2010,09:48:00,19405,19405,19355,19360,151
11/06/2010,09:51:00,19355,19365,19335,19350,127
11/06/2010,09:54:00,19345,19360,19340,19355,49
11/06/2010,09:57:00,19355,19355,19330,19340,112
11/06/2010,10:00:00,19345,19380,19340,19375,131
11/06/2010,10:03:00,19375,19390,19365,19385,124
11/06/2010,10:06:00,19390,19445,19390,19435,161
11/06/2010,10:09:00,19435,19440,19390,19400,154
11/06/2010,10:12:00,19395,19420,19395,19410,105
11/06/2010,10:15:00,19410,19465,19405,19450,147
11/06/2010,10:18:00,19455,19480,19450,19475,88
11/06/2010,10:21:00,19480,19490,19475,19475,74
11/06/2010,10:24:00,19485,19485,19430,19435,144
11/06/2010,10:27:00,19435,19470,19435,19450,63
11/06/2010,10:30:00,19455,19455,19420,19435,96
11/06/2010,10:33:00,19435,19475,19420,19465,119
11/06/2010,10:36:00,19465,19475,19435,19435,105
11/06/2010,10:39:00,19440,19450,19430,19435,92
11/06/2010,10:42:00,19445,19450,19425,19440,73
11/06/2010,10:45:00,19445,19465,19445,19460,45
11/06/2010,10:48:00,19455,19480,19455,19475,42
11/06/2010,10:51:00,19475,19505,19460,19495,118
11/06/2010,10:54:00,19495,19570,19495,19555,529
11/06/2010,10:57:00,19560,19575,19520,19530,200
11/06/2010,11:00:00,19530,19545,19525,19540,125
11/06/2010,11:03:00,19545,19560,19535,19540,111
11/06/2010,11:06:00,19540,19555,19525,19555,136
11/06/2010,11:09:00,19555,19610,19555,19570,307
11/06/2010,11:12:00,19565,19580,19560,19560,4165
11/06/2010,11:15:00,19560,19585,19560,19580,81
11/06/2010,11:18:00,19585,19600,19580,19595,94
11/06/2010,11:21:00,19600,19625,19600,19615,146
11/06/2010,11:24:00,19615,19630,19605,19610,93
11/06/2010,11:27:00,19605,19605,19600,19600,49
11/06/2010,11:30:00,19595,19605,19595,19605,51
11/06/2010,11:33:00,19605,19605,19565,19565,132
11/06/2010,11:36:00,19565,19580,19560,19565,114
11/06/2010,11:39:00,19575,19585,19565,19580,57
11/06/2010,11:42:00,19585,19600,19580,19600,88
11/06/2010,11:45:00,19595,19595,19570,19575,235
11/06/2010,11:48:00,19570,19570,19555,19555,80
11/06/2010,11:51:00,19555,19570,19555,19565,27
11/06/2010,11:54:00,19570,19590,19570,19585,84
11/06/2010,11:57:00,19580,19585,19565,19570,34
11/06/2010,12:00:00,19570,19585,19565,19570,24
11/06/2010,12:03:00,19570,19570,19560,19565,31
11/06/2010,12:06:00,19565,19565,19540,19550,59
11/06/2010,12:09:00,19555,19575,19555,19570,22
11/06/2010,12:12:00,19575,19590,19575,19585,56
11/06/2010,12:15:00,19590,19590,19570,19570,24
11/06/2010,12:18:00,19570,19585,19565,19575,80
11/06/2010,12:21:00,19570,19590,19565,19590,44
11/06/2010,12:24:00,19590,19620,19590,19600,86
11/06/2010,12:27:00,19605,19610,19590,19595,30
11/06/2010,12:30:00,19595,19640,19595,19635,164
11/06/2010,12:33:00,19635,19650,19615,19615,75
11/06/2010,12:36:00,19610,19615,19590,19605,93
11/06/2010,12:39:00,19600,19615,19600,19605,23
11/06/2010,12:42:00,19600,19610,19585,19585,27
11/06/2010,12:45:00,19590,19610,19590,19610,71
11/06/2010,12:48:00,19605,19610,19600,19605,43
11/06/2010,12:51:00,19600,19605,19590,19595,59
11/06/2010,12:54:00,19590,19600,19590,19600,37
11/06/2010,12:57:00,19595,19595,19550,19570,124
11/06/2010,13:00:00,19560,19595,19560,19590,83
11/06/2010,13:03:00,19590,19600,19590,19595,24
11/06/2010,13:06:00,19590,19600,19590,19595,17
11/06/2010,13:09:00,19595,19600,19590,19590,31
11/06/2010,13:12:00,19590,19595,19580,19585,28
11/06/2010,13:15:00,19580,19585,19575,19575,20
11/06/2010,13:18:00,19580,19580,19565,19575,30
11/06/2010,13:21:00,19570,19580,19565,19570,29
11/06/2010,13:24:00,19570,19580,19565,19580,40
11/06/2010,13:27:00,19580,19580,19580,19580,22
11/06/2010,13:30:00,19580,19590,19575,19585,42
11/06/2010,13:33:00,19575,19580,19570,19570,46
11/06/2010,13:36:00,19570,19585,19570,19580,26
11/06/2010,13:39:00,19585,19615,19585,19615,56
11/06/2010,13:42:00,19615,19615,19595,19615,62
11/06/2010,13:45:00,19610,19610,19595,19600,75
11/06/2010,13:48:00,19600,19625,19600,19625,46
11/06/2010,13:51:00,19615,19615,19605,19605,31
11/06/2010,13:54:00,19600,19610,19600,19605,23
11/06/2010,13:57:00,19610,19625,19610,19615,82
11/06/2010,14:00:00,19615,19640,19610,19620,95
11/06/2010,14:03:00,19625,19625,19605,19610,124
11/06/2010,14:06:00,19610,19615,19610,19615,38
11/06/2010,14:09:00,19610,19625,19610,19625,11
11/06/2010,14:12:00,19620,19630,19615,19615,34
11/06/2010,14:15:00,19610,19625,19610,19620,56
11/06/2010,14:18:00,19625,19625,19620,19625,15
11/06/2010,14:21:00,19620,19625,19605,19605,40
11/06/2010,14:24:00,19610,19615,19580,19600,63
11/06/2010,14:27:00,19605,19615,19590,19590,110
11/06/2010,14:30:00,19590,19590,19460,19475,584
11/06/2010,14:33:00,19475,19475,19415,19445,302
11/06/2010,14:36:00,19440,19455,19410,19430,138
11/06/2010,14:39:00,19430,19480,19430,19455,118
11/06/2010,14:42:00,19455,19485,19450,19475,52
11/06/2010,14:45:00,19480,19485,19440,19465,210
11/06/2010,14:48:00,19465,19480,19450,19465,127
11/06/2010,14:51:00,19475,19475,19410,19410,173
11/06/2010,14:54:00,19410,19415,19370,19410,257
11/06/2010,14:57:00,19410,19420,19355,19365,264
11/06/2010,15:00:00,19365,19415,19355,19375,262
11/06/2010,15:03:00,19370,19390,19360,19390,107
11/06/2010,15:06:00,19385,19390,19340,19340,188
11/06/2010,15:09:00,19345,19395,19345,19395,182
11/06/2010,15:12:00,19395,19395,19345,19350,139
11/06/2010,15:15:00,19350,19370,19345,19355,93
11/06/2010,15:18:00,19350,19380,19335,19380,103
11/06/2010,15:21:00,19380,19390,19370,19380,82
11/06/2010,15:24:00,19385,19390,19380,19385,31
11/06/2010,15:27:00,19390,19405,19390,19400,38
11/06/2010,15:30:00,19405,19440,19395,19435,181
11/06/2010,15:33:00,19430,19455,19415,19435,143
11/06/2010,15:36:00,19435,19475,19425,19470,204
11/06/2010,15:39:00,19470,19475,19455,19465,147
11/06/2010,15:42:00,19460,19515,19460,19500,187
11/06/2010,15:45:00,19500,19530,19500,19515,153
11/06/2010,15:48:00,19510,19515,19480,19500,161
11/06/2010,15:51:00,19500,19520,19485,19500,173
11/06/2010,15:54:00,19495,19585,19485,19585,295
11/06/2010,15:57:00,19590,19605,19550,19600,223
11/06/2010,16:00:00,19590,19610,19570,19600,198
11/06/2010,16:03:00,19605,19625,19590,19600,215
11/06/2010,16:06:00,19595,19725,19590,19720,484
11/06/2010,16:09:00,19715,19730,19685,19720,475
11/06/2010,16:12:00,19720,19730,19670,19680,193
11/06/2010,16:15:00,19680,19690,19665,19675,205
11/06/2010,16:18:00,19670,19700,19670,19695,191
11/06/2010,16:21:00,19695,19750,19695,19725,247
11/06/2010,16:24:00,19730,19735,19695,19700,144
11/06/2010,16:27:00,19700,19715,19695,19705,188
11/06/2010,16:30:00,19700,19740,19700,19705,171
11/06/2010,16:33:00,19710,19715,19680,19690,220
11/06/2010,16:36:00,19685,19690,19670,19680,78
11/06/2010,16:39:00,19680,19705,19675,19695,98
11/06/2010,16:42:00,19690,19710,19685,19690,119
11/06/2010,16:45:00,19690,19695,19685,19690,54
11/06/2010,16:48:00,19690,19705,19690,19695,95
11/06/2010,16:51:00,19695,19695,19640,19640,176
11/06/2010,16:54:00,19640,19645,19620,19635,168
11/06/2010,16:57:00,19630,19655,19615,19645,167
11/06/2010,17:00:00,19645,19655,19635,19650,113
11/06/2010,17:03:00,19645,19650,19630,19640,247
11/06/2010,17:06:00,19645,19650,19605,19615,151
11/06/2010,17:09:00,19605,19610,19560,19605,236
11/06/2010,17:12:00,19610,19615,19585,19590,137
11/06/2010,17:15:00,19585,19585,19555,19555,149
11/06/2010,17:18:00,19555,19605,19555,19605,113
11/06/2010,17:21:00,19605,19620,19600,19615,83
11/06/2010,17:24:00,19610,19650,19605,19650,221
11/06/2010,17:27:00,19655,19675,19640,19655,302
11/06/2010,17:30:00,19650,19680,19640,19680,143
11/06/2010,17:33:00,19675,19675,19635,19635,580
11/06/2010,17:36:00,19635,19640,19600,19635,150
11/06/2010,17:39:00,19630,19640,19615,19625,74
14/06/2010,09:00:00,19780,19965,19780,19940,455
14/06/2010,09:03:00,19940,19950,19920,19930,406
14/06/2010,09:06:00,19935,19935,19905,19910,146
14/06/2010,09:09:00,19910,19920,19890,19910,177
14/06/2010,09:12:00,19910,19920,19900,19915,169
14/06/2010,09:15:00,19910,19915,19895,19905,219
14/06/2010,09:18:00,19905,19935,19905,19915,168
14/06/2010,09:21:00,19915,19915,19885,19905,168
14/06/2010,09:24:00,19905,19925,19905,19915,57
14/06/2010,09:27:00,19915,19940,19910,19940,247
14/06/2010,09:30:00,19940,19950,19915,19920,136
14/06/2010,09:33:00,19925,19935,19910,19930,93
14/06/2010,09:36:00,19925,19930,19920,19930,50
14/06/2010,09:39:00,19930,19960,19930,19935,138
14/06/2010,09:42:00,19935,19950,19930,19935,131
14/06/2010,09:45:00,19930,19935,19890,19910,151
14/06/2010,09:48:00,19910,19920,19885,19890,166
14/06/2010,09:51:00,19890,19935,19890,19900,126
14/06/2010,09:54:00,19905,19920,19890,19915,82
14/06/2010,09:57:00,19915,19925,19910,19925,40
14/06/2010,10:00:00,19920,19920,19885,19895,150
14/06/2010,10:03:00,19895,19920,19890,19920,54
14/06/2010,10:06:00,19920,19920,19895,19905,35
14/06/2010,10:09:00,19905,19930,19905,19910,75
14/06/2010,10:12:00,19915,19940,19915,19940,155
14/06/2010,10:15:00,19935,19955,19935,19950,52
14/06/2010,10:18:00,19955,19975,19955,19965,182
14/06/2010,10:21:00,19960,19980,19960,19970,88
14/06/2010,10:24:00,19970,19975,19955,19960,46
14/06/2010,10:27:00,19965,19980,19960,19980,46
14/06/2010,10:30:00,19975,19980,19965,19975,92
14/06/2010,10:33:00,19975,20040,19975,20030,491
14/06/2010,10:36:00,20025,20025,20000,20010,107
14/06/2010,10:39:00,20010,20025,20005,20005,64
14/06/2010,10:42:00,20005,20020,20000,20020,80
14/06/2010,10:45:00,20020,20045,20015,20030,107
14/06/2010,10:48:00,20030,20040,20025,20040,93
14/06/2010,10:51:00,20035,20040,20030,20040,123
14/06/2010,10:54:00,20040,20065,20035,20050,227
14/06/2010,10:57:00,20050,20055,20015,20015,78
14/06/2010,11:00:00,20015,20030,20005,20015,158
14/06/2010,11:03:00,20010,20020,20010,20010,177
14/06/2010,11:06:00,20015,20015,19980,19980,221
14/06/2010,11:09:00,19980,20010,19975,20010,108
14/06/2010,11:12:00,20015,20030,20010,20025,111
14/06/2010,11:15:00,20025,20035,20020,20025,99
14/06/2010,11:18:00,20025,20040,20020,20040,88
14/06/2010,11:21:00,20035,20035,20015,20020,129
14/06/2010,11:24:00,20025,20045,20015,20045,256
14/06/2010,11:27:00,20045,20050,20035,20040,98
14/06/2010,11:30:00,20035,20035,20015,20025,114
14/06/2010,11:33:00,20030,20035,20020,20020,161
14/06/2010,11:36:00,20030,20045,20030,20045,94
14/06/2010,11:39:00,20045,20045,20030,20030,41
14/06/2010,11:42:00,20030,20035,20010,20015,53
14/06/2010,11:45:00,20005,20025,20005,20020,61
14/06/2010,11:48:00,20020,20045,20020,20045,101
14/06/2010,11:51:00,20040,20060,20040,20055,101
14/06/2010,11:54:00,20055,20060,20040,20040,72
14/06/2010,11:57:00,20045,20045,20035,20040,49
14/06/2010,12:00:00,20040,20045,20035,20045,36
14/06/2010,12:03:00,20045,20050,20035,20035,42
14/06/2010,12:06:00,20035,20040,20020,20040,118
14/06/2010,12:09:00,20040,20040,20035,20035,22
14/06/2010,12:12:00,20035,20045,20030,20035,246
14/06/2010,12:15:00,20030,20055,20030,20045,163
14/06/2010,12:18:00,20045,20045,20040,20040,112
14/06/2010,12:21:00,20040,20060,20040,20050,347
14/06/2010,12:24:00,20050,20050,20045,20045,12
14/06/2010,12:27:00,20045,20055,20040,20055,38
14/06/2010,12:30:00,20055,20060,20050,20050,21
14/06/2010,12:33:00,20050,20050,20025,20040,80
14/06/2010,12:36:00,20035,20040,20035,20035,16
14/06/2010,12:39:00,20030,20040,20025,20030,33
14/06/2010,12:42:00,20040,20040,20030,20030,12
14/06/2010,12:45:00,20025,20030,20015,20030,49
14/06/2010,12:48:00,20025,20030,20025,20030,25
14/06/2010,12:51:00,20025,20025,20015,20020,148
14/06/2010,12:54:00,20020,20020,20015,20015,18
14/06/2010,12:57:00,20020,20020,20005,20010,23
14/06/2010,13:00:00,20010,20010,19995,20010,97
14/06/2010,13:03:00,20010,20010,19995,20000,74
14/06/2010,13:06:00,20005,20005,19995,19995,77
14/06/2010,13:09:00,19995,20005,19995,20005,89
14/06/2010,13:12:00,20000,20000,19985,19995,128
14/06/2010,13:15:00,19985,20010,19985,20005,37
14/06/2010,13:18:00,20005,20005,19995,20005,23
14/06/2010,13:21:00,20005,20010,20000,20000,26
14/06/2010,13:24:00,19995,20000,19990,19990,41
14/06/2010,13:27:00,19990,20000,19985,20000,29
14/06/2010,13:30:00,20000,20010,19995,20000,48
14/06/2010,13:33:00,20000,20005,20000,20000,16
14/06/2010,13:36:00,20000,20000,19995,19995,18
14/06/2010,13:39:00,19995,20005,19995,20000,15
14/06/2010,13:42:00,20000,20010,20000,20010,14
14/06/2010,13:45:00,20005,20025,20005,20025,26
14/06/2010,13:48:00,20020,20025,20020,20020,43
14/06/2010,13:51:00,20025,20030,20015,20025,32
14/06/2010,13:54:00,20030,20030,20025,20030,6
14/06/2010,13:57:00,20030,20045,20030,20035,34
14/06/2010,14:00:00,20040,20055,20035,20055,43
14/06/2010,14:03:00,20055,20070,20040,20065,97
14/06/2010,14:06:00,20070,20090,20055,20085,85
14/06/2010,14:09:00,20080,20085,20055,20065,151
14/06/2010,14:12:00,20065,20065,20060,20065,32
14/06/2010,14:15:00,20065,20070,20060,20060,21
14/06/2010,14:18:00,20060,20075,20060,20075,68
14/06/2010,14:21:00,20070,20080,20065,20065,76
14/06/2010,14:24:00,20070,20075,20060,20060,54
14/06/2010,14:27:00,20065,20065,20035,20035,183
14/06/2010,14:30:00,20035,20045,20030,20040,186
14/06/2010,14:33:00,20045,20050,20035,20045,90
14/06/2010,14:36:00,20045,20050,20040,20040,153
14/06/2010,14:39:00,20040,20060,20035,20060,40
14/06/2010,14:42:00,20065,20105,20065,20090,190
14/06/2010,14:45:00,20095,20095,20070,20085,59
14/06/2010,14:48:00,20080,20090,20075,20075,76
14/06/2010,14:51:00,20085,20090,20055,20060,88
14/06/2010,14:54:00,20055,20065,20050,20060,41
14/06/2010,14:57:00,20060,20065,20045,20055,104
14/06/2010,15:00:00,20055,20055,20045,20055,582
14/06/2010,15:03:00,20055,20070,20055,20055,114
14/06/2010,15:06:00,20055,20055,20030,20045,629
14/06/2010,15:09:00,20040,20045,20030,20040,3066
14/06/2010,15:12:00,20050,20050,20030,20040,60
14/06/2010,15:15:00,20045,20055,20040,20050,68
14/06/2010,15:18:00,20050,20060,20045,20060,43
14/06/2010,15:21:00,20055,20065,20050,20055,29
14/06/2010,15:24:00,20050,20075,20050,20070,46
14/06/2010,15:27:00,20065,20065,20055,20060,12
14/06/2010,15:30:00,20070,20075,20060,20060,97
14/06/2010,15:33:00,20060,20060,20035,20040,99
14/06/2010,15:36:00,20045,20055,19985,19995,335
14/06/2010,15:39:00,20000,20025,19985,20005,450
14/06/2010,15:42:00,20010,20020,19985,20005,201
14/06/2010,15:45:00,19995,20030,19990,20020,167
14/06/2010,15:48:00,20025,20050,20025,20050,144
14/06/2010,15:51:00,20050,20055,20020,20035,94
14/06/2010,15:54:00,20030,20030,20005,20010,110
14/06/2010,15:57:00,20010,20050,20010,20035,164
14/06/2010,16:00:00,20030,20070,20025,20060,134
14/06/2010,16:03:00,20065,20080,20055,20070,186
14/06/2010,16:06:00,20070,20080,20030,20040,130
14/06/2010,16:09:00,20035,20065,20030,20055,105
14/06/2010,16:12:00,20055,20075,20055,20055,119
14/06/2010,16:15:00,20060,20095,20050,20085,221
14/06/2010,16:18:00,20090,20155,20090,20130,505
14/06/2010,16:21:00,20130,20140,20115,20135,113
14/06/2010,16:24:00,20140,20140,20115,20130,129
14/06/2010,16:27:00,20125,20135,20110,20135,99
14/06/2010,16:30:00,20135,20135,20115,20120,580
14/06/2010,16:33:00,20115,20130,20110,20110,409
14/06/2010,16:36:00,20115,20130,20105,20120,77
14/06/2010,16:39:00,20125,20145,20115,20140,126
14/06/2010,16:42:00,20135,20135,20105,20110,88
14/06/2010,16:45:00,20105,20120,20085,20095,257
14/06/2010,16:48:00,20095,20120,20095,20100,311
14/06/2010,16:51:00,20100,20120,20100,20110,57
14/06/2010,16:54:00,20110,20125,20095,20120,229
14/06/2010,16:57:00,20120,20160,20120,20155,210
14/06/2010,17:00:00,20155,20155,20125,20130,140
14/06/2010,17:03:00,20125,20175,20125,20175,125
14/06/2010,17:06:00,20170,20185,20160,20185,124
14/06/2010,17:09:00,20180,20195,20175,20175,171
14/06/2010,17:12:00,20175,20185,20160,20170,133
14/06/2010,17:15:00,20170,20170,20145,20150,214
14/06/2010,17:18:00,20155,20190,20155,20190,135
14/06/2010,17:21:00,20190,20220,20180,20185,274
14/06/2010,17:24:00,20190,20200,20175,20185,208
14/06/2010,17:27:00,20185,20195,20170,20170,273
14/06/2010,17:30:00,20170,20180,20150,20160,427
14/06/2010,17:33:00,20160,20165,20130,20140,249
14/06/2010,17:36:00,20140,20150,20135,20135,192
14/06/2010,17:39:00,20130,20135,20110,20120,45
15/06/2010,09:00:00,19975,20015,19935,20005,778
15/06/2010,09:03:00,20005,20050,20000,20010,778
15/06/2010,09:06:00,20005,20030,20000,20005,218
15/06/2010,09:09:00,20010,20020,19985,19990,294
15/06/2010,09:12:00,19985,20060,19985,20040,413
15/06/2010,09:15:00,20045,20050,20015,20020,124
15/06/2010,09:18:00,20015,20020,19980,19980,185
15/06/2010,09:21:00,19980,20025,19975,20025,130
15/06/2010,09:24:00,20020,20025,19995,20005,73
15/06/2010,09:27:00,20005,20025,20005,20025,118
15/06/2010,09:30:00,20025,20025,19995,20000,115
15/06/2010,09:33:00,20005,20020,19965,19975,153
15/06/2010,09:36:00,19980,19985,19965,19965,57
15/06/2010,09:39:00,19975,19975,19935,19935,119
15/06/2010,09:42:00,19935,19950,19905,19915,394
15/06/2010,09:45:00,19920,19935,19915,19935,245
15/06/2010,09:48:00,19940,19995,19930,19990,390
15/06/2010,09:51:00,19990,20005,19975,19985,510
15/06/2010,09:54:00,19980,20005,19980,20005,341
15/06/2010,09:57:00,20010,20035,20010,20025,75
15/06/2010,10:00:00,20025,20040,20010,20015,128
15/06/2010,10:03:00,20020,20030,20020,20025,52
15/06/2010,10:06:00,20025,20095,20025,20075,226
15/06/2010,10:09:00,20075,20090,20070,20080,106
15/06/2010,10:12:00,20075,20090,20065,20080,112
15/06/2010,10:15:00,20090,20115,20080,20105,123
15/06/2010,10:18:00,20115,20145,20115,20140,169
15/06/2010,10:21:00,20135,20145,20120,20120,198
15/06/2010,10:24:00,20130,20140,20110,20110,106
15/06/2010,10:27:00,20115,20120,20085,20085,171
15/06/2010,10:30:00,20085,20095,20085,20090,45
15/06/2010,10:33:00,20090,20135,20090,20130,103
15/06/2010,10:36:00,20130,20170,20115,20165,160
15/06/2010,10:39:00,20165,20195,20160,20195,329
15/06/2010,10:42:00,20200,20275,20195,20265,358
15/06/2010,10:45:00,20260,20270,20240,20245,206
15/06/2010,10:48:00,20250,20255,20230,20235,151
15/06/2010,10:51:00,20235,20270,20235,20270,167
15/06/2010,10:54:00,20270,20285,20260,20265,118
15/06/2010,10:57:00,20265,20315,20265,20305,219
15/06/2010,11:00:00,20305,20305,20200,20255,366
15/06/2010,11:03:00,20255,20295,20240,20275,161
15/06/2010,11:06:00,20275,20275,20245,20260,163
15/06/2010,11:09:00,20265,20265,20220,20220,78
15/06/2010,11:12:00,20220,20255,20220,20230,116
15/06/2010,11:15:00,20230,20330,20230,20305,327
15/06/2010,11:18:00,20310,20350,20310,20325,231
15/06/2010,11:21:00,20330,20340,20310,20310,115
15/06/2010,11:24:00,20310,20310,20285,20290,86
15/06/2010,11:27:00,20285,20300,20280,20285,53
15/06/2010,11:30:00,20285,20305,20275,20305,60
15/06/2010,11:33:00,20295,20315,20290,20315,122
15/06/2010,11:36:00,20310,20320,20305,20305,90
15/06/2010,11:39:00,20305,20375,20290,20360,228
15/06/2010,11:42:00,20360,20365,20340,20355,135
15/06/2010,11:45:00,20350,20385,20350,20355,160
15/06/2010,11:48:00,20360,20375,20360,20370,51
15/06/2010,11:51:00,20375,20410,20370,20390,207
15/06/2010,11:54:00,20395,20460,20390,20450,476
15/06/2010,11:57:00,20450,20500,20450,20490,454
15/06/2010,12:00:00,20495,20500,20470,20475,1035
15/06/2010,12:03:00,20475,20485,20465,20475,117
15/06/2010,12:06:00,20475,20480,20450,20455,97
15/06/2010,12:09:00,20450,20455,20435,20435,80
15/06/2010,12:12:00,20430,20455,20430,20440,81
15/06/2010,12:15:00,20445,20470,20445,20450,98
15/06/2010,12:18:00,20445,20450,20425,20440,133
15/06/2010,12:21:00,20435,20440,20415,20420,178
15/06/2010,12:24:00,20420,20425,20400,20410,326
15/06/2010,12:27:00,20415,20430,20410,20425,117
15/06/2010,12:30:00,20425,20430,20425,20425,42
15/06/2010,12:33:00,20420,20420,20405,20415,137
15/06/2010,12:36:00,20415,20415,20400,20405,57
15/06/2010,12:39:00,20400,20400,20385,20390,601
15/06/2010,12:42:00,20385,20390,20370,20385,102
15/06/2010,12:45:00,20385,20390,20375,20390,42
15/06/2010,12:48:00,20395,20415,20395,20410,417
15/06/2010,12:51:00,20405,20410,20395,20400,29
15/06/2010,12:54:00,20400,20400,20390,20395,49
15/06/2010,12:57:00,20390,20395,20380,20380,54
15/06/2010,13:00:00,20380,20395,20375,20395,63
15/06/2010,13:03:00,20395,20410,20375,20375,76
15/06/2010,13:06:00,20375,20390,20375,20385,70
15/06/2010,13:09:00,20380,20395,20370,20380,492
15/06/2010,13:12:00,20380,20385,20370,20370,35
15/06/2010,13:15:00,20370,20380,20365,20375,61
15/06/2010,13:18:00,20375,20380,20365,20370,39
15/06/2010,13:21:00,20375,20375,20365,20370,51
15/06/2010,13:24:00,20370,20375,20370,20370,31
15/06/2010,13:27:00,20370,20385,20370,20385,34
15/06/2010,13:30:00,20385,20385,20375,20380,18
15/06/2010,13:33:00,20380,20390,20375,20380,32
15/06/2010,13:36:00,20380,20385,20375,20385,60
15/06/2010,13:39:00,20385,20415,20385,20415,159
15/06/2010,13:42:00,20415,20415,20400,20405,58
15/06/2010,13:45:00,20410,20430,20410,20430,129
15/06/2010,13:48:00,20425,20430,20425,20430,29
15/06/2010,13:51:00,20430,20435,20420,20430,54
15/06/2010,13:54:00,20435,20450,20435,20440,159
15/06/2010,13:57:00,20440,20445,20430,20440,28
15/06/2010,14:00:00,20435,20435,20405,20410,81
15/06/2010,14:03:00,20400,20405,20380,20385,179
15/06/2010,14:06:00,20380,20390,20375,20385,250
15/06/2010,14:09:00,20380,20380,20370,20375,83
15/06/2010,14:12:00,20375,20390,20355,20385,183
15/06/2010,14:15:00,20380,20400,20370,20395,97
15/06/2010,14:18:00,20395,20405,20390,20405,68
15/06/2010,14:21:00,20405,20415,20395,20400,80
15/06/2010,14:24:00,20405,20415,20405,20415,30
15/06/2010,14:27:00,20410,20415,20405,20410,21
15/06/2010,14:30:00,20405,20445,20400,20440,80
15/06/2010,14:33:00,20435,20465,20435,20460,162
15/06/2010,14:36:00,20465,20465,20450,20455,79
15/06/2010,14:39:00,20455,20460,20445,20445,90
15/06/2010,14:42:00,20445,20460,20445,20450,50
15/06/2010,14:45:00,20450,20450,20430,20430,559
15/06/2010,14:48:00,20440,20455,20440,20445,42
15/06/2010,14:51:00,20450,20460,20440,20445,59
15/06/2010,14:54:00,20450,20455,20440,20440,290
15/06/2010,14:57:00,20445,20445,20425,20435,44
15/06/2010,15:00:00,20435,20475,20435,20465,115
15/06/2010,15:03:00,20465,20465,20440,20460,50
15/06/2010,15:06:00,20460,20465,20455,20455,398
15/06/2010,15:09:00,20455,20455,20425,20430,96
15/06/2010,15:12:00,20425,20450,20425,20450,3052
15/06/2010,15:15:00,20440,20440,20425,20430,36
15/06/2010,15:18:00,20435,20460,20435,20445,69
15/06/2010,15:21:00,20450,20455,20435,20440,297
15/06/2010,15:24:00,20445,20460,20445,20460,120
15/06/2010,15:27:00,20460,20460,20455,20460,18
15/06/2010,15:30:00,20460,20475,20450,20470,97
15/06/2010,15:33:00,20465,20465,20405,20410,248
15/06/2010,15:36:00,20410,20470,20410,20465,168
15/06/2010,15:39:00,20465,20465,20440,20445,133
15/06/2010,15:42:00,20445,20470,20445,20450,249
15/06/2010,15:45:00,20460,20470,20435,20450,138
15/06/2010,15:48:00,20455,20465,20425,20460,696
15/06/2010,15:51:00,20455,20460,20435,20440,138
15/06/2010,15:54:00,20435,20480,20435,20475,276
15/06/2010,15:57:00,20480,20495,20455,20465,164
15/06/2010,16:00:00,20465,20465,20420,20430,171
15/06/2010,16:03:00,20425,20445,20400,20440,152
15/06/2010,16:06:00,20445,20455,20420,20435,170
15/06/2010,16:09:00,20430,20445,20425,20425,101
15/06/2010,16:12:00,20430,20435,20410,20420,245
15/06/2010,16:15:00,20420,20445,20420,20430,528
15/06/2010,16:18:00,20425,20460,20420,20460,154
15/06/2010,16:21:00,20455,20465,20450,20460,69
15/06/2010,16:24:00,20455,20520,20455,20505,246
15/06/2010,16:27:00,20510,20515,20485,20500,169
15/06/2010,16:30:00,20500,20550,20500,20540,234
15/06/2010,16:33:00,20535,20540,20510,20525,862
15/06/2010,16:36:00,20520,20545,20520,20525,161
15/06/2010,16:39:00,20530,20530,20505,20520,127
15/06/2010,16:42:00,20525,20555,20515,20545,175
15/06/2010,16:45:00,20545,20595,20545,20555,278
15/06/2010,16:48:00,20560,20575,20555,20555,233
15/06/2010,16:51:00,20560,20575,20555,20570,158
15/06/2010,16:54:00,20570,20620,20570,20620,247
15/06/2010,16:57:00,20615,20625,20600,20620,254
15/06/2010,17:00:00,20625,20640,20620,20625,197
15/06/2010,17:03:00,20620,20625,20595,20600,128
15/06/2010,17:06:00,20600,20600,20580,20585,156
15/06/2010,17:09:00,20585,20595,20580,20580,80
15/06/2010,17:12:00,20585,20585,20560,20565,94
15/06/2010,17:15:00,20565,20575,20555,20575,132
15/06/2010,17:18:00,20575,20575,20555,20560,117
15/06/2010,17:21:00,20565,20575,20560,20575,127
15/06/2010,17:24:00,20575,20580,20560,20570,208
15/06/2010,17:27:00,20570,20590,20565,20575,935
15/06/2010,17:30:00,20575,20585,20560,20560,273
15/06/2010,17:33:00,20560,20575,20555,20565,153
15/06/2010,17:36:00,20565,20570,20555,20565,89
15/06/2010,17:39:00,20560,20570,20545,20545,101
16/06/2010,09:00:00,20700,20735,20680,20680,785
16/06/2010,09:03:00,20685,20740,20680,20735,382
16/06/2010,09:06:00,20740,20755,20705,20710,242
16/06/2010,09:09:00,20715,20725,20705,20720,399
16/06/2010,09:12:00,20715,20720,20645,20660,285
16/06/2010,09:15:00,20660,20670,20645,20660,199
16/06/2010,09:18:00,20660,20675,20625,20640,360
16/06/2010,09:21:00,20640,20645,20620,20635,119
16/06/2010,09:24:00,20635,20690,20635,20690,182
16/06/2010,09:27:00,20685,20695,20675,20675,126
16/06/2010,09:30:00,20675,20675,20645,20655,191
16/06/2010,09:33:00,20655,20665,20635,20655,212
16/06/2010,09:36:00,20655,20685,20655,20685,117
16/06/2010,09:39:00,20685,20685,20670,20670,659
16/06/2010,09:42:00,20665,20675,20630,20630,426
16/06/2010,09:45:00,20625,20625,20565,20580,287
16/06/2010,09:48:00,20580,20585,20555,20570,137
16/06/2010,09:51:00,20565,20575,20525,20535,186
16/06/2010,09:54:00,20535,20560,20515,20525,222
16/06/2010,09:57:00,20520,20520,20500,20520,211
16/06/2010,10:00:00,20510,20510,20465,20465,232
16/06/2010,10:03:00,20465,20480,20450,20480,231
16/06/2010,10:06:00,20480,20515,20480,20495,171
16/06/2010,10:09:00,20495,20510,20480,20500,172
16/06/2010,10:12:00,20500,20510,20495,20500,1111
16/06/2010,10:15:00,20505,20510,20465,20475,150
16/06/2010,10:18:00,20475,20485,20465,20475,449
16/06/2010,10:21:00,20475,20475,20445,20465,168
16/06/2010,10:24:00,20465,20475,20455,20460,61
16/06/2010,10:27:00,20460,20465,20445,20455,33
16/06/2010,10:30:00,20460,20465,20425,20445,333
16/06/2010,10:33:00,20445,20460,20430,20455,85
16/06/2010,10:36:00,20455,20490,20455,20485,84
16/06/2010,10:39:00,20490,20490,20445,20445,533
16/06/2010,10:42:00,20440,20445,20415,20435,214
16/06/2010,10:45:00,20440,20460,20440,20460,53
16/06/2010,10:48:00,20460,20475,20455,20460,71
16/06/2010,10:51:00,20460,20460,20455,20460,42
16/06/2010,10:54:00,20465,20500,20460,20495,110
16/06/2010,10:57:00,20495,20520,20495,20515,70
16/06/2010,11:00:00,20510,20515,20490,20495,74
16/06/2010,11:03:00,20490,20500,20475,20495,103
16/06/2010,11:06:00,20490,20500,20480,20500,35
16/06/2010,11:09:00,20490,20490,20450,20455,85
16/06/2010,11:12:00,20455,20475,20425,20425,82
16/06/2010,11:15:00,20425,20440,20415,20435,284
16/06/2010,11:18:00,20435,20445,20415,20440,100
16/06/2010,11:21:00,20445,20465,20445,20460,48
16/06/2010,11:24:00,20460,20470,20455,20470,147
16/06/2010,11:27:00,20465,20475,20455,20475,105
16/06/2010,11:30:00,20470,20495,20465,20495,112
16/06/2010,11:33:00,20500,20505,20480,20480,224
16/06/2010,11:36:00,20475,20490,20475,20485,33
16/06/2010,11:39:00,20485,20500,20485,20495,41
16/06/2010,11:42:00,20495,20525,20495,20525,80
16/06/2010,11:45:00,20525,20525,20505,20520,461
16/06/2010,11:48:00,20525,20535,20520,20535,74
16/06/2010,11:51:00,20535,20585,20535,20565,347
16/06/2010,11:54:00,20565,20580,20560,20575,161
16/06/2010,11:57:00,20570,20595,20570,20595,34
16/06/2010,12:00:00,20595,20610,20590,20595,245
16/06/2010,12:03:00,20595,20595,20580,20585,64
16/06/2010,12:06:00,20580,20595,20575,20590,47
16/06/2010,12:09:00,20590,20595,20580,20590,243
16/06/2010,12:12:00,20595,20595,20585,20590,106
16/06/2010,12:15:00,20585,20585,20575,20575,41
16/06/2010,12:18:00,20575,20575,20560,20575,60
16/06/2010,12:21:00,20575,20595,20575,20585,72
16/06/2010,12:24:00,20585,20595,20575,20575,46
16/06/2010,12:27:00,20580,20585,20575,20585,127
16/06/2010,12:30:00,20580,20580,20530,20535,92
16/06/2010,12:33:00,20535,20545,20530,20540,210
16/06/2010,12:36:00,20540,20555,20525,20525,49
16/06/2010,12:39:00,20525,20535,20490,20490,121
16/06/2010,12:42:00,20490,20525,20490,20510,68
16/06/2010,12:45:00,20510,20520,20505,20515,58
16/06/2010,12:48:00,20510,20510,20500,20500,21
16/06/2010,12:51:00,20490,20490,20465,20490,86
16/06/2010,12:54:00,20490,20490,20470,20470,26
16/06/2010,12:57:00,20475,20480,20460,20465,139
16/06/2010,13:00:00,20465,20485,20455,20460,60
16/06/2010,13:03:00,20460,20465,20430,20450,86
16/06/2010,13:06:00,20450,20450,20445,20450,47
16/06/2010,13:09:00,20445,20455,20445,20455,58
16/06/2010,13:12:00,20465,20470,20465,20465,49
16/06/2010,13:15:00,20470,20475,20465,20475,16
16/06/2010,13:18:00,20475,20500,20475,20500,47
16/06/2010,13:21:00,20495,20515,20495,20505,42
16/06/2010,13:24:00,20505,20510,20465,20470,1651
16/06/2010,13:27:00,20465,20480,20455,20460,350
16/06/2010,13:30:00,20455,20460,20445,20455,45
16/06/2010,13:33:00,20455,20460,20445,20455,269
16/06/2010,13:36:00,20455,20465,20435,20435,137
16/06/2010,13:39:00,20440,20445,20425,20425,50
16/06/2010,13:42:00,20425,20430,20420,20430,35
16/06/2010,13:45:00,20425,20445,20395,20400,120
16/06/2010,13:48:00,20405,20410,20360,20390,464
16/06/2010,13:51:00,20390,20440,20385,20425,101
16/06/2010,13:54:00,20430,20460,20430,20445,85
16/06/2010,13:57:00,20450,20465,20435,20440,48
16/06/2010,14:00:00,20440,20440,20350,20380,251
16/06/2010,14:03:00,20375,20380,20350,20365,93
16/06/2010,14:06:00,20360,20430,20360,20430,160
16/06/2010,14:09:00,20425,20425,20370,20385,113
16/06/2010,14:12:00,20390,20415,20390,20415,30
16/06/2010,14:15:00,20415,20420,20390,20405,41
16/06/2010,14:18:00,20410,20425,20400,20415,30
16/06/2010,14:21:00,20410,20410,20385,20385,66
16/06/2010,14:24:00,20390,20400,20375,20385,63
16/06/2010,14:27:00,20380,20380,20335,20360,353
16/06/2010,14:30:00,20350,20350,20270,20335,563
16/06/2010,14:33:00,20330,20355,20315,20325,152
16/06/2010,14:36:00,20325,20380,20325,20380,162
16/06/2010,14:39:00,20385,20390,20345,20350,425
16/06/2010,14:42:00,20355,20370,20350,20360,143
16/06/2010,14:45:00,20365,20375,20345,20365,49
16/06/2010,14:48:00,20370,20380,20350,20355,67
16/06/2010,14:51:00,20350,20395,20350,20390,148
16/06/2010,14:54:00,20390,20410,20365,20385,244
16/06/2010,14:57:00,20385,20385,20370,20375,58
16/06/2010,15:00:00,20370,20380,20350,20360,81
16/06/2010,15:03:00,20365,20370,20355,20365,58
16/06/2010,15:06:00,20355,20375,20350,20375,42
16/06/2010,15:09:00,20370,20385,20365,20370,358
16/06/2010,15:12:00,20370,20370,20365,20370,217
16/06/2010,15:15:00,20380,20400,20370,20400,145
16/06/2010,15:18:00,20400,20415,20395,20415,59
16/06/2010,15:21:00,20410,20425,20410,20420,62
16/06/2010,15:24:00,20425,20435,20420,20430,42
16/06/2010,15:27:00,20425,20450,20425,20450,93
16/06/2010,15:30:00,20450,20460,20400,20410,160
16/06/2010,15:33:00,20415,20435,20405,20430,109
16/06/2010,15:36:00,20425,20470,20415,20445,184
16/06/2010,15:39:00,20450,20510,20450,20500,339
16/06/2010,15:42:00,20500,20510,20480,20505,207
16/06/2010,15:45:00,20505,20515,20480,20485,112
16/06/2010,15:48:00,20485,20500,20470,20485,99
16/06/2010,15:51:00,20485,20485,20455,20455,253
16/06/2010,15:54:00,20455,20470,20445,20460,110
16/06/2010,15:57:00,20465,20485,20445,20485,91
16/06/2010,16:00:00,20485,20500,20475,20500,187
16/06/2010,16:03:00,20500,20505,20485,20495,196
16/06/2010,16:06:00,20500,20505,20485,20490,114
16/06/2010,16:09:00,20485,20485,20450,20460,951
16/06/2010,16:12:00,20465,20490,20450,20485,78
16/06/2010,16:15:00,20480,20500,20475,20490,75
16/06/2010,16:18:00,20485,20490,20455,20455,67
16/06/2010,16:21:00,20455,20455,20415,20420,337
16/06/2010,16:24:00,20420,20420,20375,20385,225
16/06/2010,16:27:00,20380,20405,20370,20400,339
16/06/2010,16:30:00,20395,20395,20320,20325,236
16/06/2010,16:33:00,20325,20350,20315,20340,154
16/06/2010,16:36:00,20340,20350,20320,20330,168
16/06/2010,16:39:00,20330,20380,20310,20380,182
16/06/2010,16:42:00,20380,20390,20370,20385,202
16/06/2010,16:45:00,20390,20390,20360,20365,86
16/06/2010,16:48:00,20360,20370,20350,20350,89
16/06/2010,16:51:00,20345,20370,20335,20370,112
16/06/2010,16:54:00,20370,20425,20360,20425,165
16/06/2010,16:57:00,20425,20435,20410,20420,206
16/06/2010,17:00:00,20420,20435,20420,20420,100
16/06/2010,17:03:00,20420,20455,20420,20450,125
16/06/2010,17:06:00,20450,20480,20450,20470,142
16/06/2010,17:09:00,20470,20485,20465,20480,136
16/06/2010,17:12:00,20480,20495,20470,20495,106
16/06/2010,17:15:00,20495,20505,20485,20495,122
16/06/2010,17:18:00,20495,20525,20485,20510,166
16/06/2010,17:21:00,20510,20530,20505,20525,440
16/06/2010,17:24:00,20530,20550,20520,20550,368
16/06/2010,17:27:00,20555,20585,20550,20570,540
16/06/2010,17:30:00,20570,20580,20565,20565,122
16/06/2010,17:33:00,20560,20560,20535,20555,175
16/06/2010,17:36:00,20550,20565,20545,20550,182
16/06/2010,17:39:00,20565,20595,20565,20585,47
17/06/2010,09:00:00,20530,20675,20510,20565,869
17/06/2010,09:03:00,20570,20580,20540,20565,717
17/06/2010,09:06:00,20565,20585,20515,20530,256
17/06/2010,09:09:00,20530,20535,20470,20495,224
17/06/2010,09:12:00,20495,20530,20485,20515,243
17/06/2010,09:15:00,20510,20550,20505,20530,1547
17/06/2010,09:18:00,20535,20560,20530,20545,258
17/06/2010,09:21:00,20550,20580,20550,20565,209
17/06/2010,09:24:00,20565,20575,20535,20550,175
17/06/2010,09:27:00,20550,20555,20515,20525,117
17/06/2010,09:30:00,20525,20585,20520,20585,238
17/06/2010,09:33:00,20580,20645,20580,20600,224
17/06/2010,09:36:00,20605,20615,20565,20585,173
17/06/2010,09:39:00,20580,20610,20560,20595,285
17/06/2010,09:42:00,20595,20600,20580,20580,115
17/06/2010,09:45:00,20575,20585,20545,20565,119
17/06/2010,09:48:00,20565,20575,20505,20510,162
17/06/2010,09:51:00,20510,20540,20510,20530,135
17/06/2010,09:54:00,20530,20535,20515,20525,274
17/06/2010,09:57:00,20525,20530,20520,20530,147
17/06/2010,10:00:00,20535,20550,20520,20540,261
17/06/2010,10:03:00,20540,20555,20520,20520,2154
17/06/2010,10:06:00,20525,20555,20515,20555,75
17/06/2010,10:09:00,20555,20595,20550,20590,79
17/06/2010,10:12:00,20590,20595,20560,20570,206
17/06/2010,10:15:00,20575,20590,20575,20580,45
17/06/2010,10:18:00,20575,20595,20550,20595,595
17/06/2010,10:21:00,20595,20605,20585,20600,322
17/06/2010,10:24:00,20605,20640,20605,20610,257
17/06/2010,10:27:00,20615,20650,20605,20645,139
17/06/2010,10:30:00,20640,20650,20630,20630,79
17/06/2010,10:33:00,20635,20645,20630,20630,82
17/06/2010,10:36:00,20630,20655,20630,20655,78
17/06/2010,10:39:00,20650,20685,20645,20680,159
17/06/2010,10:42:00,20680,20705,20675,20690,511
17/06/2010,10:45:00,20680,20685,20665,20680,70
17/06/2010,10:48:00,20670,20675,20655,20660,102
17/06/2010,10:51:00,20660,20670,20660,20670,41
17/06/2010,10:54:00,20670,20670,20640,20640,67
17/06/2010,10:57:00,20640,20645,20615,20620,96
17/06/2010,11:00:00,20625,20640,20625,20630,46
17/06/2010,11:03:00,20625,20635,20625,20635,53
17/06/2010,11:06:00,20635,20640,20630,20635,18
17/06/2010,11:09:00,20640,20665,20640,20660,88
17/06/2010,11:12:00,20660,20685,20655,20675,82
17/06/2010,11:15:00,20680,20755,20675,20745,262
17/06/2010,11:18:00,20750,20755,20710,20720,128
17/06/2010,11:21:00,20720,20740,20720,20740,60
17/06/2010,11:24:00,20735,20755,20720,20730,79
17/06/2010,11:27:00,20730,20750,20730,20730,121
17/06/2010,11:30:00,20730,20740,20695,20710,182
17/06/2010,11:33:00,20705,20720,20695,20720,85
17/06/2010,11:36:00,20725,20770,20720,20765,89
17/06/2010,11:39:00,20765,20765,20750,20750,82
17/06/2010,11:42:00,20755,20760,20735,20740,131
17/06/2010,11:45:00,20735,20750,20735,20740,74
17/06/2010,11:48:00,20740,20750,20730,20730,78
17/06/2010,11:51:00,20730,20755,20725,20735,85
17/06/2010,11:54:00,20735,20735,20700,20700,105
17/06/2010,11:57:00,20695,20705,20660,20665,144
17/06/2010,12:00:00,20665,20695,20660,20695,167
17/06/2010,12:03:00,20690,20700,20670,20685,153
17/06/2010,12:06:00,20690,20695,20680,20680,22
17/06/2010,12:09:00,20690,20695,20675,20680,38
17/06/2010,12:12:00,20675,20680,20665,20675,21
17/06/2010,12:15:00,20670,20675,20660,20660,35
17/06/2010,12:18:00,20665,20680,20665,20680,127
17/06/2010,12:21:00,20685,20685,20675,20685,9
17/06/2010,12:24:00,20680,20685,20670,20680,21
17/06/2010,12:27:00,20680,20680,20670,20680,16
17/06/2010,12:30:00,20680,20680,20665,20675,38
17/06/2010,12:33:00,20675,20675,20670,20670,15
17/06/2010,12:36:00,20665,20670,20640,20640,174
17/06/2010,12:39:00,20640,20655,20635,20640,64
17/06/2010,12:42:00,20645,20645,20620,20630,70
17/06/2010,12:45:00,20635,20655,20635,20655,459
17/06/2010,12:48:00,20650,20675,20650,20675,217
17/06/2010,12:51:00,20680,20680,20665,20670,42
17/06/2010,12:54:00,20680,20700,20675,20685,196
17/06/2010,12:57:00,20695,20695,20675,20690,27
17/06/2010,13:00:00,20695,20720,20690,20690,92
17/06/2010,13:03:00,20695,20705,20690,20695,29
17/06/2010,13:06:00,20695,20700,20685,20700,135
17/06/2010,13:09:00,20700,20705,20675,20680,39
17/06/2010,13:12:00,20675,20680,20660,20670,68
17/06/2010,13:15:00,20670,20680,20665,20665,57
17/06/2010,13:18:00,20665,20690,20665,20690,70
17/06/2010,13:21:00,20685,20705,20680,20690,45
17/06/2010,13:24:00,20690,20690,20690,20690,65
17/06/2010,13:27:00,20690,20690,20675,20675,43
17/06/2010,13:30:00,20680,20690,20680,20685,22
17/06/2010,13:33:00,20685,20685,20670,20685,35
17/06/2010,13:36:00,20685,20685,20675,20675,34
17/06/2010,13:39:00,20685,20690,20685,20690,9
17/06/2010,13:42:00,20690,20695,20685,20690,24
17/06/2010,13:45:00,20690,20690,20670,20670,16
17/06/2010,13:48:00,20670,20690,20670,20690,26
17/06/2010,13:51:00,20690,20695,20685,20695,8
17/06/2010,13:54:00,20685,20695,20675,20695,270
17/06/2010,13:57:00,20690,20700,20685,20685,26
17/06/2010,14:00:00,20700,20700,20690,20700,36
17/06/2010,14:03:00,20705,20715,20700,20715,57
17/06/2010,14:06:00,20710,20720,20710,20710,16
17/06/2010,14:09:00,20705,20710,20700,20705,96
17/06/2010,14:12:00,20705,20710,20700,20705,30
17/06/2010,14:15:00,20700,20710,20700,20710,64
17/06/2010,14:18:00,20710,20715,20710,20710,7
17/06/2010,14:21:00,20705,20720,20700,20715,39
17/06/2010,14:24:00,20715,20715,20700,20710,27
17/06/2010,14:27:00,20705,20710,20705,20705,46
17/06/2010,14:30:00,20700,20730,20610,20680,356
17/06/2010,14:33:00,20675,20675,20580,20600,251
17/06/2010,14:36:00,20595,20630,20570,20585,173
17/06/2010,14:39:00,20590,20625,20570,20625,84
17/06/2010,14:42:00,20625,20625,20605,20610,108
17/06/2010,14:45:00,20600,20600,20555,20575,108
17/06/2010,14:48:00,20585,20585,20540,20570,136
17/06/2010,14:51:00,20570,20570,20540,20565,118
17/06/2010,14:54:00,20570,20605,20570,20595,79
17/06/2010,14:57:00,20590,20605,20580,20600,58
17/06/2010,15:00:00,20605,20640,20605,20620,137
17/06/2010,15:03:00,20630,20635,20610,20610,36
17/06/2010,15:06:00,20615,20625,20610,20625,16
17/06/2010,15:09:00,20630,20650,20625,20640,64
17/06/2010,15:12:00,20635,20660,20625,20655,76
17/06/2010,15:15:00,20655,20675,20640,20665,129
17/06/2010,15:18:00,20665,20685,20645,20675,82
17/06/2010,15:21:00,20680,20680,20650,20660,97
17/06/2010,15:24:00,20660,20670,20655,20670,26
17/06/2010,15:27:00,20660,20670,20640,20650,46
17/06/2010,15:30:00,20655,20660,20635,20650,108
17/06/2010,15:33:00,20645,20665,20640,20640,165
17/06/2010,15:36:00,20640,20650,20600,20610,395
17/06/2010,15:39:00,20610,20635,20570,20580,317
17/06/2010,15:42:00,20575,20580,20545,20555,151
17/06/2010,15:45:00,20555,20605,20550,20600,138
17/06/2010,15:48:00,20605,20605,20570,20580,123
17/06/2010,15:51:00,20580,20600,20570,20580,118
17/06/2010,15:54:00,20580,20620,20575,20615,202
17/06/2010,15:57:00,20615,20635,20615,20625,185
17/06/2010,16:00:00,20620,20620,20475,20485,957
17/06/2010,16:03:00,20495,20535,20480,20530,277
17/06/2010,16:06:00,20525,20530,20495,20525,498
17/06/2010,16:09:00,20525,20540,20505,20505,176
17/06/2010,16:12:00,20500,20500,20450,20475,329
17/06/2010,16:15:00,20465,20485,20460,20480,180
17/06/2010,16:18:00,20475,20500,20460,20500,380
17/06/2010,16:21:00,20495,20515,20495,20510,178
17/06/2010,16:24:00,20505,20520,20470,20470,168
17/06/2010,16:27:00,20470,20495,20455,20495,176
17/06/2010,16:30:00,20495,20495,20470,20490,185
17/06/2010,16:33:00,20495,20500,20455,20485,113
17/06/2010,16:36:00,20485,20505,20460,20470,179
17/06/2010,16:39:00,20470,20510,20460,20495,282
17/06/2010,16:42:00,20505,20530,20505,20520,98
17/06/2010,16:45:00,20520,20520,20485,20495,200
17/06/2010,16:48:00,20495,20515,20485,20510,165
17/06/2010,16:51:00,20510,20510,20480,20500,106
17/06/2010,16:54:00,20500,20530,20500,20530,90
17/06/2010,16:57:00,20535,20535,20510,20520,83
17/06/2010,17:00:00,20525,20525,20480,20490,128
17/06/2010,17:03:00,20495,20515,20475,20505,183
17/06/2010,17:06:00,20500,20510,20480,20505,889
17/06/2010,17:09:00,20510,20535,20505,20530,218
17/06/2010,17:12:00,20530,20545,20525,20535,149
17/06/2010,17:15:00,20535,20545,20530,20530,101
17/06/2010,17:18:00,20530,20550,20525,20550,417
17/06/2010,17:21:00,20545,20560,20535,20560,337
17/06/2010,17:24:00,20560,20580,20550,20580,313
17/06/2010,17:27:00,20585,20595,20570,20570,478
17/06/2010,17:30:00,20570,20590,20555,20580,2030
17/06/2010,17:33:00,20580,20590,20570,20590,119
17/06/2010,17:36:00,20590,20590,20560,20565,96
17/06/2010,17:39:00,20560,20565,20550,20560,25
18/06/2010,09:00:00,20570,20650,20570,20635,107
18/06/2010,09:03:00,20640,20640,20635,20635,46