DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/06/2010,11:45:00,20350,20375,20350,20375,42
15/06/2010,11:46:00,20375,20385,20375,20380,67
15/06/2010,11:47:00,20375,20375,20355,20355,51
15/06/2010,11:48:00,20360,20365,20360,20365,13
15/06/2010,11:49:00,20365,20375,20365,20375,16
15/06/2010,11:50:00,20375,20375,20365,20370,22
15/06/2010,11:51:00,20375,20375,20370,20375,39
15/06/2010,11:52:00,20380,20400,20380,20400,98
15/06/2010,11:53:00,20400,20410,20380,20390,70
15/06/2010,11:54:00,20395,20435,20390,20430,121
15/06/2010,11:55:00,20425,20450,20425,20435,200
15/06/2010,11:56:00,20430,20460,20425,20450,155
15/06/2010,11:57:00,20450,20460,20450,20450,44
15/06/2010,11:58:00,20450,20500,20450,20495,265
15/06/2010,11:59:00,20490,20495,20480,20490,145
15/06/2010,12:00:00,20495,20500,20485,20490,139
15/06/2010,12:01:00,20490,20495,20480,20480,118
15/06/2010,12:02:00,20480,20480,20470,20475,778
15/06/2010,12:03:00,20475,20485,20475,20480,47
15/06/2010,12:04:00,20480,20485,20480,20480,41
15/06/2010,12:05:00,20485,20485,20465,20475,29
15/06/2010,12:06:00,20475,20480,20470,20480,34
15/06/2010,12:07:00,20470,20470,20460,20470,29
15/06/2010,12:08:00,20460,20460,20450,20455,34
15/06/2010,12:09:00,20450,20455,20445,20455,47
15/06/2010,12:10:00,20450,20450,20450,20450,6
15/06/2010,12:11:00,20450,20450,20435,20435,27
15/06/2010,12:12:00,20430,20445,20430,20440,27
15/06/2010,12:13:00,20440,20440,20440,20440,14
15/06/2010,12:14:00,20440,20455,20435,20440,40
15/06/2010,12:15:00,20445,20465,20445,20460,31
15/06/2010,12:16:00,20465,20470,20460,20460,34
15/06/2010,12:17:00,20460,20460,20445,20450,33
15/06/2010,12:18:00,20445,20450,20440,20440,23
15/06/2010,12:19:00,20440,20445,20430,20435,37
15/06/2010,12:20:00,20435,20440,20425,20440,73
15/06/2010,12:21:00,20435,20440,20430,20435,114
15/06/2010,12:22:00,20435,20435,20420,20430,29
15/06/2010,12:23:00,20425,20425,20415,20420,35
15/06/2010,12:24:00,20420,20425,20410,20415,55
15/06/2010,12:25:00,20410,20415,20400,20400,238
15/06/2010,12:26:00,20400,20415,20400,20410,33
15/06/2010,12:27:00,20415,20420,20410,20420,34
15/06/2010,12:28:00,20420,20425,20420,20420,45
15/06/2010,12:29:00,20420,20430,20420,20425,38
15/06/2010,12:30:00,20425,20425,20425,20425,1
15/06/2010,12:31:00,20430,20430,20425,20430,37
15/06/2010,12:32:00,20425,20430,20425,20425,4
15/06/2010,12:33:00,20420,20420,20405,20415,113
15/06/2010,12:34:00,20410,20410,20410,20410,8
15/06/2010,12:35:00,20410,20420,20410,20415,16
15/06/2010,12:36:00,20415,20415,20410,20410,20
15/06/2010,12:37:00,20410,20415,20405,20405,21
15/06/2010,12:38:00,20405,20405,20400,20405,16
15/06/2010,12:39:00,20400,20400,20395,20400,70
15/06/2010,12:40:00,20400,20400,20395,20395,523
15/06/2010,12:41:00,20395,20395,20385,20390,8
15/06/2010,12:42:00,20385,20385,20370,20375,61
15/06/2010,12:43:00,20375,20385,20375,20385,22
15/06/2010,12:44:00,20385,20390,20380,20385,19
15/06/2010,12:45:00,20385,20385,20380,20380,13
15/06/2010,12:46:00,20385,20385,20380,20385,8
15/06/2010,12:47:00,20375,20390,20375,20390,21
15/06/2010,12:48:00,20395,20405,20395,20400,383
15/06/2010,12:49:00,20400,20405,20400,20405,15
15/06/2010,12:50:00,20405,20415,20405,20410,19
15/06/2010,12:51:00,20405,20410,20405,20405,4
15/06/2010,12:52:00,20405,20405,20400,20400,12
15/06/2010,12:53:00,20400,20400,20395,20400,13
15/06/2010,12:54:00,20400,20400,20390,20395,35
15/06/2010,12:55:00,20395,20395,20390,20395,7
15/06/2010,12:56:00,20395,20395,20395,20395,7
15/06/2010,12:57:00,20390,20390,20380,20385,22
15/06/2010,12:58:00,20385,20395,20385,20395,5
15/06/2010,12:59:00,20380,20385,20380,20380,27
15/06/2010,13:00:00,20380,20380,20375,20380,16
15/06/2010,13:01:00,20375,20380,20375,20380,9
15/06/2010,13:02:00,20380,20395,20380,20395,38
15/06/2010,13:03:00,20395,20410,20395,20400,36
15/06/2010,13:04:00,20400,20400,20395,20395,17
15/06/2010,13:05:00,20395,20395,20375,20375,23
15/06/2010,13:06:00,20375,20380,20375,20375,34
15/06/2010,13:07:00,20380,20385,20380,20385,22
15/06/2010,13:08:00,20390,20390,20380,20385,14
15/06/2010,13:09:00,20380,20390,20380,20390,8
15/06/2010,13:10:00,20395,20395,20385,20385,10
15/06/2010,13:11:00,20385,20390,20370,20380,474
15/06/2010,13:12:00,20380,20385,20380,20380,13
15/06/2010,13:13:00,20375,20375,20370,20370,14
15/06/2010,13:14:00,20370,20375,20370,20370,8
15/06/2010,13:15:00,20370,20380,20370,20380,16
15/06/2010,13:16:00,20375,20380,20370,20370,12
15/06/2010,13:17:00,20375,20380,20365,20375,33
15/06/2010,13:18:00,20375,20380,20365,20365,10
15/06/2010,13:19:00,20375,20375,20370,20370,6
15/06/2010,13:20:00,20370,20375,20365,20370,23
15/06/2010,13:21:00,20375,20375,20370,20370,8
15/06/2010,13:22:00,20370,20370,20365,20365,10
15/06/2010,13:23:00,20365,20370,20365,20370,33
15/06/2010,13:24:00,20370,20370,20370,20370,3
15/06/2010,13:25:00,20370,20375,20370,20375,14
15/06/2010,13:26:00,20375,20375,20370,20370,14
15/06/2010,13:27:00,20370,20370,20370,20370,6
15/06/2010,13:28:00,20375,20380,20370,20380,11
15/06/2010,13:29:00,20375,20385,20375,20385,17
15/06/2010,13:30:00,20385,20385,20375,20375,6
15/06/2010,13:31:00,20380,20380,20380,20380,2
15/06/2010,13:32:00,20380,20380,20380,20380,10
15/06/2010,13:33:00,20380,20390,20380,20380,19
15/06/2010,13:34:00,20380,20380,20375,20375,7
15/06/2010,13:35:00,20385,20385,20380,20380,6
15/06/2010,13:36:00,20380,20380,20380,20380,5
15/06/2010,13:37:00,20375,20380,20375,20380,14
15/06/2010,13:38:00,20380,20385,20380,20385,41
15/06/2010,13:39:00,20385,20400,20385,20395,51
15/06/2010,13:40:00,20395,20395,20390,20395,26
15/06/2010,13:41:00,20400,20415,20400,20415,82
15/06/2010,13:42:00,20415,20415,20405,20410,23
15/06/2010,13:43:00,20405,20410,20400,20405,26
15/06/2010,13:44:00,20400,20405,20400,20405,9
15/06/2010,13:45:00,20410,20410,20410,20410,4
15/06/2010,13:46:00,20410,20415,20410,20415,37
15/06/2010,13:47:00,20415,20430,20410,20430,88
15/06/2010,13:48:00,20425,20430,20425,20430,20
15/06/2010,13:49:00,20425,20430,20425,20430,7
15/06/2010,13:50:00,20430,20430,20430,20430,2
15/06/2010,13:51:00,20430,20430,20430,20430,13
15/06/2010,13:52:00,20430,20435,20420,20425,26
15/06/2010,13:53:00,20425,20430,20425,20430,15
15/06/2010,13:54:00,20435,20440,20435,20435,64
15/06/2010,13:55:00,20435,20440,20435,20440,58
15/06/2010,13:56:00,20445,20450,20440,20440,37
15/06/2010,13:57:00,20440,20445,20440,20445,6
15/06/2010,13:58:00,20445,20445,20430,20430,12
15/06/2010,13:59:00,20440,20440,20435,20440,10
15/06/2010,14:00:00,20435,20435,20410,20430,62
15/06/2010,14:01:00,20425,20425,20420,20420,3
15/06/2010,14:02:00,20425,20425,20405,20410,16
15/06/2010,14:03:00,20400,20400,20400,20400,12
15/06/2010,14:04:00,20395,20405,20395,20405,71
15/06/2010,14:05:00,20400,20400,20380,20385,96
15/06/2010,14:06:00,20380,20385,20375,20385,161
15/06/2010,14:07:00,20380,20385,20375,20375,38
15/06/2010,14:08:00,20375,20390,20375,20385,51
15/06/2010,14:09:00,20380,20380,20375,20375,22
15/06/2010,14:10:00,20375,20380,20370,20375,46
15/06/2010,14:11:00,20375,20375,20375,20375,15
15/06/2010,14:12:00,20375,20375,20355,20360,63
15/06/2010,14:13:00,20360,20365,20360,20365,39
15/06/2010,14:14:00,20370,20390,20370,20385,81
15/06/2010,14:15:00,20380,20380,20370,20380,56
15/06/2010,14:16:00,20380,20400,20380,20390,32
15/06/2010,14:17:00,20390,20400,20390,20395,9
15/06/2010,14:18:00,20395,20405,20395,20400,13
15/06/2010,14:19:00,20400,20400,20395,20400,15
15/06/2010,14:20:00,20395,20405,20390,20405,40
15/06/2010,14:21:00,20405,20415,20400,20410,21
15/06/2010,14:22:00,20410,20410,20405,20405,34
15/06/2010,14:23:00,20405,20405,20395,20400,25
15/06/2010,14:24:00,20405,20410,20405,20410,16
15/06/2010,14:25:00,20410,20415,20410,20415,14
15/06/2010,14:27:00,20410,20415,20405,20415,6
15/06/2010,14:28:00,20415,20415,20405,20410,10
15/06/2010,14:29:00,20405,20410,20405,20410,5
15/06/2010,14:30:00,20405,20425,20400,20425,37
15/06/2010,14:31:00,20425,20435,20420,20435,20
15/06/2010,14:32:00,20435,20445,20435,20440,23
15/06/2010,14:33:00,20435,20450,20435,20440,32
15/06/2010,14:34:00,20440,20450,20435,20440,88
15/06/2010,14:35:00,20445,20465,20445,20460,42
15/06/2010,14:36:00,20465,20465,20455,20455,59
15/06/2010,14:37:00,20460,20460,20450,20455,11
15/06/2010,14:38:00,20455,20460,20455,20455,9
15/06/2010,14:39:00,20455,20455,20445,20445,21
15/06/2010,14:40:00,20450,20460,20450,20450,47
15/06/2010,14:41:00,20450,20450,20445,20445,22
15/06/2010,14:42:00,20445,20455,20445,20450,18
15/06/2010,14:43:00,20455,20460,20450,20450,21
15/06/2010,14:44:00,20455,20460,20450,20450,11
15/06/2010,14:45:00,20450,20450,20440,20440,29
15/06/2010,14:46:00,20440,20440,20440,20440,2
15/06/2010,14:47:00,20440,20440,20430,20430,528
15/06/2010,14:48:00,20440,20445,20440,20440,11
15/06/2010,14:49:00,20440,20440,20440,20440,4
15/06/2010,14:50:00,20445,20455,20445,20445,27
15/06/2010,14:51:00,20450,20455,20440,20455,34
15/06/2010,14:52:00,20460,20460,20455,20460,17
15/06/2010,14:53:00,20455,20455,20445,20445,8
15/06/2010,14:54:00,20450,20455,20450,20455,4
15/06/2010,14:55:00,20445,20445,20440,20440,279
15/06/2010,14:56:00,20440,20445,20440,20440,7
15/06/2010,14:57:00,20445,20445,20430,20430,24
15/06/2010,14:58:00,20435,20435,20425,20430,9
15/06/2010,14:59:00,20430,20435,20430,20435,11
15/06/2010,15:00:00,20435,20460,20435,20450,64
15/06/2010,15:01:00,20455,20470,20450,20470,25
15/06/2010,15:02:00,20470,20475,20465,20465,26
15/06/2010,15:03:00,20465,20465,20440,20450,21
15/06/2010,15:04:00,20450,20455,20445,20450,8
15/06/2010,15:05:00,20455,20465,20455,20460,21
15/06/2010,15:06:00,20460,20465,20460,20460,13
15/06/2010,15:07:00,20460,20465,20455,20460,378
15/06/2010,15:08:00,20460,20465,20455,20455,7
15/06/2010,15:09:00,20455,20455,20435,20440,68
15/06/2010,15:10:00,20445,20445,20440,20440,14
15/06/2010,15:11:00,20440,20440,20425,20430,14
15/06/2010,15:12:00,20425,20435,20425,20430,8
15/06/2010,15:13:00,20430,20430,20430,20430,8
15/06/2010,15:14:00,20435,20450,20435,20450,3036
15/06/2010,15:15:00,20440,20440,20430,20430,14
15/06/2010,15:16:00,20425,20435,20425,20430,10
15/06/2010,15:17:00,20435,20435,20425,20430,12
15/06/2010,15:18:00,20435,20460,20435,20460,40
15/06/2010,15:19:00,20460,20460,20445,20455,16
15/06/2010,15:20:00,20455,20455,20445,20445,13
15/06/2010,15:21:00,20450,20450,20440,20445,10
15/06/2010,15:22:00,20445,20455,20445,20455,269
15/06/2010,15:23:00,20450,20450,20435,20440,18
15/06/2010,15:24:00,20445,20450,20445,20445,11
15/06/2010,15:25:00,20445,20450,20445,20450,76
15/06/2010,15:26:00,20445,20460,20445,20460,33
15/06/2010,15:27:00,20460,20460,20460,20460,2
15/06/2010,15:28:00,20460,20460,20460,20460,6
15/06/2010,15:29:00,20455,20460,20455,20460,10
15/06/2010,15:30:00,20460,20465,20450,20450,35
15/06/2010,15:31:00,20450,20475,20450,20475,38
15/06/2010,15:32:00,20470,20475,20460,20470,24
15/06/2010,15:33:00,20465,20465,20455,20455,48
15/06/2010,15:34:00,20455,20460,20425,20430,143
15/06/2010,15:35:00,20425,20425,20405,20410,57
15/06/2010,15:36:00,20410,20455,20410,20450,76
15/06/2010,15:37:00,20445,20455,20435,20445,50
15/06/2010,15:38:00,20450,20470,20450,20465,42
15/06/2010,15:39:00,20465,20465,20440,20450,79
15/06/2010,15:40:00,20450,20465,20445,20460,32
15/06/2010,15:41:00,20460,20460,20445,20445,22
15/06/2010,15:42:00,20445,20470,20445,20455,183
15/06/2010,15:43:00,20455,20465,20450,20450,40
15/06/2010,15:44:00,20460,20465,20450,20450,26
15/06/2010,15:45:00,20460,20470,20455,20470,23
15/06/2010,15:46:00,20460,20465,20435,20445,80
15/06/2010,15:47:00,20450,20455,20445,20450,35
15/06/2010,15:48:00,20455,20455,20435,20445,396
15/06/2010,15:49:00,20445,20445,20425,20425,256
15/06/2010,15:50:00,20425,20465,20425,20460,44
15/06/2010,15:51:00,20455,20455,20435,20450,88
15/06/2010,15:52:00,20450,20455,20445,20450,22
15/06/2010,15:53:00,20455,20460,20440,20440,28
15/06/2010,15:54:00,20435,20455,20435,20450,61
15/06/2010,15:55:00,20450,20470,20450,20470,74
15/06/2010,15:56:00,20470,20480,20455,20475,141
15/06/2010,15:57:00,20480,20495,20465,20465,81
15/06/2010,15:58:00,20460,20470,20455,20470,60
15/06/2010,15:59:00,20470,20475,20465,20465,23
15/06/2010,16:00:00,20465,20465,20430,20445,95
15/06/2010,16:01:00,20440,20440,20420,20430,40
15/06/2010,16:02:00,20435,20440,20420,20430,36
15/06/2010,16:03:00,20425,20430,20400,20415,79
15/06/2010,16:04:00,20410,20430,20410,20430,43
15/06/2010,16:05:00,20430,20445,20430,20440,30
15/06/2010,16:06:00,20445,20455,20440,20445,78
15/06/2010,16:07:00,20445,20445,20425,20425,48
15/06/2010,16:08:00,20430,20435,20420,20435,44
15/06/2010,16:09:00,20430,20445,20425,20435,20
15/06/2010,16:10:00,20440,20440,20430,20435,35
15/06/2010,16:11:00,20430,20440,20425,20425,46
15/06/2010,16:12:00,20430,20435,20420,20430,25
15/06/2010,16:13:00,20430,20430,20415,20420,62
15/06/2010,16:14:00,20420,20435,20410,20420,158
15/06/2010,16:15:00,20420,20425,20420,20425,449
15/06/2010,16:16:00,20430,20445,20425,20440,34
15/06/2010,16:17:00,20440,20445,20425,20430,45
15/06/2010,16:18:00,20425,20435,20420,20430,77
15/06/2010,16:19:00,20425,20450,20425,20450,37
15/06/2010,16:20:00,20445,20460,20445,20460,40
15/06/2010,16:21:00,20455,20460,20450,20455,21
15/06/2010,16:22:00,20450,20465,20450,20465,29
15/06/2010,16:23:00,20460,20465,20455,20460,19
15/06/2010,16:24:00,20455,20465,20455,20465,25
15/06/2010,16:25:00,20465,20475,20460,20470,45
15/06/2010,16:26:00,20470,20520,20470,20505,176
15/06/2010,16:27:00,20510,20515,20500,20505,67
15/06/2010,16:28:00,20505,20510,20500,20510,38
15/06/2010,16:29:00,20510,20515,20485,20500,64
15/06/2010,16:30:00,20500,20515,20500,20515,42
15/06/2010,16:31:00,20520,20535,20515,20530,109
15/06/2010,16:32:00,20530,20550,20525,20540,83
15/06/2010,16:33:00,20535,20540,20510,20510,61
15/06/2010,16:34:00,20515,20520,20510,20520,113
15/06/2010,16:35:00,20520,20530,20520,20525,688
15/06/2010,16:36:00,20520,20535,20520,20530,32
15/06/2010,16:37:00,20530,20545,20525,20540,52
15/06/2010,16:38:00,20540,20540,20520,20525,77
15/06/2010,16:39:00,20530,20530,20520,20520,50
15/06/2010,16:40:00,20515,20520,20505,20510,49
15/06/2010,16:41:00,20510,20520,20510,20520,28
15/06/2010,16:42:00,20525,20535,20515,20535,47
15/06/2010,16:43:00,20530,20545,20520,20530,67
15/06/2010,16:44:00,20535,20555,20530,20545,61
15/06/2010,16:45:00,20545,20580,20545,20570,161
15/06/2010,16:46:00,20570,20595,20570,20585,58
15/06/2010,16:47:00,20580,20585,20555,20555,59
15/06/2010,16:48:00,20560,20565,20555,20560,29
15/06/2010,16:49:00,20560,20570,20555,20565,153
15/06/2010,16:50:00,20570,20575,20555,20555,51
15/06/2010,16:51:00,20560,20570,20555,20560,59
15/06/2010,16:52:00,20555,20565,20555,20565,48
15/06/2010,16:53:00,20570,20575,20560,20570,51
15/06/2010,16:54:00,20570,20600,20570,20590,95
15/06/2010,16:55:00,20590,20600,20585,20600,64
15/06/2010,16:56:00,20600,20620,20600,20620,88
15/06/2010,16:57:00,20615,20620,20600,20605,75
15/06/2010,16:58:00,20600,20625,20600,20620,114
15/06/2010,16:59:00,20620,20625,20610,20620,65
15/06/2010,17:00:00,20625,20640,20620,20630,96
15/06/2010,17:01:00,20625,20630,20620,20630,75
15/06/2010,17:02:00,20630,20635,20625,20625,26
15/06/2010,17:03:00,20620,20625,20620,20625,17
15/06/2010,17:04:00,20625,20625,20605,20610,57
15/06/2010,17:05:00,20610,20615,20595,20600,54
15/06/2010,17:06:00,20600,20600,20585,20595,32
15/06/2010,17:07:00,20590,20595,20580,20585,99
15/06/2010,17:08:00,20585,20590,20585,20585,25
15/06/2010,17:09:00,20585,20595,20585,20585,21
15/06/2010,17:10:00,20590,20590,20585,20585,43
15/06/2010,17:11:00,20585,20585,20580,20580,16
15/06/2010,17:12:00,20585,20585,20575,20575,17
15/06/2010,17:13:00,20575,20575,20565,20565,51
15/06/2010,17:14:00,20565,20570,20560,20565,26
15/06/2010,17:15:00,20565,20570,20560,20560,61
15/06/2010,17:16:00,20560,20570,20555,20570,38
15/06/2010,17:17:00,20570,20575,20570,20575,33
15/06/2010,17:18:00,20575,20575,20565,20565,41
15/06/2010,17:19:00,20570,20575,20565,20565,14
15/06/2010,17:20:00,20570,20570,20555,20560,62
15/06/2010,17:21:00,20565,20570,20560,20570,38
15/06/2010,17:22:00,20565,20575,20565,20570,51
15/06/2010,17:23:00,20570,20575,20565,20575,38
15/06/2010,17:24:00,20575,20580,20570,20575,43
15/06/2010,17:25:00,20570,20580,20560,20580,125
15/06/2010,17:26:00,20580,20580,20565,20570,40
15/06/2010,17:27:00,20570,20580,20570,20575,189
15/06/2010,17:28:00,20570,20575,20570,20575,65
15/06/2010,17:29:00,20575,20590,20565,20575,681
15/06/2010,17:30:00,20575,20585,20570,20585,128
15/06/2010,17:31:00,20585,20585,20570,20570,64
15/06/2010,17:32:00,20575,20580,20560,20560,81
15/06/2010,17:33:00,20560,20560,20555,20560,62
15/06/2010,17:34:00,20560,20575,20560,20565,44
15/06/2010,17:35:00,20565,20575,20560,20565,47
15/06/2010,17:36:00,20565,20565,20565,20565,16
15/06/2010,17:37:00,20560,20570,20560,20570,28
15/06/2010,17:38:00,20570,20570,20555,20565,45
15/06/2010,17:39:00,20560,20570,20545,20545,101
16/06/2010,09:00:00,20700,20735,20680,20690,320
16/06/2010,09:01:00,20695,20730,20695,20710,254
16/06/2010,09:02:00,20715,20715,20680,20680,211
16/06/2010,09:03:00,20685,20710,20680,20705,89
16/06/2010,09:04:00,20700,20715,20700,20710,141
16/06/2010,09:05:00,20710,20740,20705,20735,152
16/06/2010,09:06:00,20740,20755,20735,20745,110
16/06/2010,09:07:00,20745,20750,20725,20725,58
16/06/2010,09:08:00,20725,20730,20705,20710,74
16/06/2010,09:09:00,20715,20720,20705,20720,301
16/06/2010,09:10:00,20720,20725,20705,20710,65
16/06/2010,09:11:00,20710,20720,20710,20720,33
16/06/2010,09:12:00,20715,20720,20705,20705,42
16/06/2010,09:13:00,20705,20705,20670,20675,98
16/06/2010,09:14:00,20675,20675,20645,20660,145
16/06/2010,09:15:00,20660,20665,20660,20660,44
16/06/2010,09:16:00,20660,20670,20645,20660,106
16/06/2010,09:17:00,20665,20665,20645,20660,49
16/06/2010,09:18:00,20660,20675,20655,20670,50
16/06/2010,09:19:00,20670,20670,20645,20650,174
16/06/2010,09:20:00,20650,20655,20625,20640,136
16/06/2010,09:21:00,20640,20645,20635,20640,33
16/06/2010,09:22:00,20645,20645,20620,20625,52
16/06/2010,09:23:00,20625,20635,20620,20635,34
16/06/2010,09:24:00,20635,20655,20635,20655,37
16/06/2010,09:25:00,20660,20675,20655,20670,47
16/06/2010,09:26:00,20670,20690,20670,20690,98
16/06/2010,09:27:00,20685,20695,20680,20695,31
16/06/2010,09:28:00,20690,20690,20680,20685,28
16/06/2010,09:29:00,20685,20685,20675,20675,67
16/06/2010,09:30:00,20675,20675,20650,20655,99
16/06/2010,09:31:00,20655,20660,20655,20655,52
16/06/2010,09:32:00,20655,20660,20645,20655,40
16/06/2010,09:33:00,20655,20655,20645,20645,29
16/06/2010,09:34:00,20645,20645,20635,20640,126
16/06/2010,09:35:00,20640,20665,20640,20655,57
16/06/2010,09:36:00,20655,20665,20655,20665,17
16/06/2010,09:37:00,20665,20670,20660,20670,56
16/06/2010,09:38:00,20675,20685,20675,20685,44
16/06/2010,09:39:00,20685,20685,20670,20670,31
16/06/2010,09:40:00,20680,20680,20670,20680,28
16/06/2010,09:41:00,20675,20675,20670,20670,600
16/06/2010,09:42:00,20665,20675,20665,20675,102
16/06/2010,09:43:00,20675,20675,20650,20655,275
16/06/2010,09:44:00,20655,20655,20630,20630,49
16/06/2010,09:45:00,20625,20625,20590,20610,131
16/06/2010,09:46:00,20605,20605,20595,20595,73
16/06/2010,09:47:00,20590,20590,20565,20580,83
16/06/2010,09:48:00,20580,20580,20565,20565,35
16/06/2010,09:49:00,20565,20585,20555,20585,39
16/06/2010,09:50:00,20585,20585,20565,20570,63
16/06/2010,09:51:00,20565,20575,20555,20555,52
16/06/2010,09:52:00,20555,20555,20550,20550,59
16/06/2010,09:53:00,20545,20545,20525,20535,75
16/06/2010,09:54:00,20535,20545,20535,20540,28
16/06/2010,09:55:00,20540,20560,20535,20550,63
16/06/2010,09:56:00,20550,20550,20515,20525,131
16/06/2010,09:57:00,20520,20520,20500,20500,51
16/06/2010,09:58:00,20505,20515,20500,20500,97
16/06/2010,09:59:00,20500,20520,20500,20520,63
16/06/2010,10:00:00,20510,20510,20480,20485,90
16/06/2010,10:01:00,20485,20505,20485,20485,91
16/06/2010,10:02:00,20490,20490,20465,20465,51
16/06/2010,10:03:00,20465,20470,20450,20460,65
16/06/2010,10:04:00,20460,20475,20460,20465,107
16/06/2010,10:05:00,20465,20480,20465,20480,59
16/06/2010,10:06:00,20480,20495,20480,20495,31
16/06/2010,10:07:00,20495,20510,20495,20505,55
16/06/2010,10:08:00,20505,20515,20495,20495,85
16/06/2010,10:09:00,20495,20500,20495,20500,34
16/06/2010,10:10:00,20495,20495,20480,20480,31
16/06/2010,10:11:00,20480,20510,20480,20500,107
16/06/2010,10:12:00,20500,20510,20495,20500,1043
16/06/2010,10:13:00,20500,20505,20500,20500,49
16/06/2010,10:14:00,20500,20505,20500,20500,19
16/06/2010,10:15:00,20505,20510,20500,20500,34
16/06/2010,10:16:00,20495,20495,20480,20485,34
16/06/2010,10:17:00,20480,20480,20465,20475,82
16/06/2010,10:18:00,20475,20475,20465,20470,327
16/06/2010,10:19:00,20475,20485,20475,20475,20
16/06/2010,10:20:00,20475,20480,20475,20475,102
16/06/2010,10:21:00,20475,20475,20445,20450,49
16/06/2010,10:22:00,20450,20465,20450,20455,35
16/06/2010,10:23:00,20455,20465,20455,20465,84
16/06/2010,10:24:00,20465,20475,20465,20470,19
16/06/2010,10:25:00,20460,20460,20455,20460,23
16/06/2010,10:26:00,20455,20470,20455,20460,19
16/06/2010,10:27:00,20460,20460,20445,20455,14
16/06/2010,10:28:00,20450,20455,20445,20455,10
16/06/2010,10:29:00,20450,20465,20450,20455,9
16/06/2010,10:30:00,20460,20465,20445,20450,246
16/06/2010,10:31:00,20450,20450,20425,20440,50
16/06/2010,10:32:00,20430,20445,20430,20445,37
16/06/2010,10:33:00,20445,20445,20430,20440,33
16/06/2010,10:34:00,20440,20460,20440,20460,24
16/06/2010,10:35:00,20455,20460,20450,20455,28
16/06/2010,10:36:00,20455,20480,20455,20480,38
16/06/2010,10:37:00,20480,20480,20465,20475,30
16/06/2010,10:38:00,20470,20490,20470,20485,16
16/06/2010,10:39:00,20490,20490,20465,20470,46
16/06/2010,10:40:00,20465,20475,20460,20470,18
16/06/2010,10:41:00,20465,20465,20445,20445,469
16/06/2010,10:42:00,20440,20445,20415,20420,176
16/06/2010,10:43:00,20425,20430,20425,20425,11
16/06/2010,10:44:00,20420,20435,20420,20435,27
16/06/2010,10:45:00,20440,20460,20440,20455,27
16/06/2010,10:46:00,20450,20450,20440,20450,7
16/06/2010,10:47:00,20445,20460,20445,20460,19
16/06/2010,10:48:00,20460,20475,20460,20470,28
16/06/2010,10:49:00,20465,20470,20465,20470,19
16/06/2010,10:50:00,20460,20460,20455,20460,24
16/06/2010,10:51:00,20460,20460,20455,20455,25
16/06/2010,10:52:00,20455,20460,20455,20455,13
16/06/2010,10:53:00,20455,20460,20455,20460,4
16/06/2010,10:54:00,20465,20475,20460,20475,31
16/06/2010,10:55:00,20480,20500,20480,20490,52
16/06/2010,10:56:00,20495,20500,20495,20495,27
16/06/2010,10:57:00,20495,20500,20495,20500,12
16/06/2010,10:58:00,20510,20510,20500,20505,12
16/06/2010,10:59:00,20510,20520,20505,20515,46
16/06/2010,11:00:00,20510,20515,20500,20510,30
16/06/2010,11:01:00,20510,20510,20495,20500,33
16/06/2010,11:02:00,20495,20500,20490,20495,11
16/06/2010,11:03:00,20490,20490,20480,20485,12
16/06/2010,11:04:00,20485,20495,20475,20495,82
16/06/2010,11:05:00,20500,20500,20490,20495,9
16/06/2010,11:06:00,20490,20490,20485,20485,11
16/06/2010,11:07:00,20485,20495,20480,20495,11
16/06/2010,11:08:00,20495,20500,20490,20500,13
16/06/2010,11:09:00,20490,20490,20475,20475,44
16/06/2010,11:10:00,20475,20475,20465,20465,12
16/06/2010,11:11:00,20460,20460,20450,20455,29
16/06/2010,11:12:00,20455,20460,20455,20460,7
16/06/2010,11:13:00,20460,20475,20460,20470,18
16/06/2010,11:14:00,20465,20465,20425,20425,57
16/06/2010,11:15:00,20425,20440,20425,20435,239
16/06/2010,11:16:00,20430,20430,20415,20420,34
16/06/2010,11:17:00,20425,20435,20425,20435,11
16/06/2010,11:18:00,20435,20445,20425,20425,43
16/06/2010,11:19:00,20430,20435,20415,20435,39
16/06/2010,11:20:00,20430,20445,20430,20440,18
16/06/2010,11:21:00,20445,20445,20445,20445,1
16/06/2010,11:22:00,20450,20465,20450,20465,44
16/06/2010,11:23:00,20460,20465,20460,20460,3
16/06/2010,11:24:00,20460,20470,20460,20460,21
16/06/2010,11:25:00,20460,20470,20460,20460,34
16/06/2010,11:26:00,20460,20470,20455,20470,92
16/06/2010,11:27:00,20465,20475,20455,20455,48
16/06/2010,11:28:00,20460,20470,20460,20465,43
16/06/2010,11:29:00,20460,20475,20460,20475,14
16/06/2010,11:30:00,20470,20475,20465,20470,74
16/06/2010,11:31:00,20470,20475,20470,20475,12
16/06/2010,11:32:00,20475,20495,20475,20495,26
16/06/2010,11:33:00,20500,20505,20480,20480,49
16/06/2010,11:34:00,20480,20490,20480,20485,37
16/06/2010,11:35:00,20490,20490,20480,20480,138
16/06/2010,11:36:00,20475,20485,20475,20485,21
16/06/2010,11:37:00,20490,20490,20480,20480,8
16/06/2010,11:38:00,20490,20490,20485,20485,4
16/06/2010,11:39:00,20485,20490,20485,20485,6
16/06/2010,11:40:00,20485,20490,20485,20485,13
16/06/2010,11:41:00,20500,20500,20490,20495,22
16/06/2010,11:42:00,20495,20510,20495,20505,28
16/06/2010,11:43:00,20505,20510,20505,20505,7
16/06/2010,11:44:00,20505,20525,20505,20525,45
16/06/2010,11:45:00,20525,20525,20505,20525,437
16/06/2010,11:46:00,20525,20525,20515,20515,11
16/06/2010,11:47:00,20515,20520,20515,20520,13
16/06/2010,11:48:00,20525,20535,20525,20535,21
16/06/2010,11:49:00,20530,20530,20520,20520,20
16/06/2010,11:50:00,20525,20535,20520,20535,33
16/06/2010,11:51:00,20535,20555,20535,20555,21
16/06/2010,11:52:00,20555,20575,20545,20570,68
16/06/2010,11:53:00,20575,20585,20555,20565,258
16/06/2010,11:54:00,20565,20575,20560,20575,16
16/06/2010,11:55:00,20570,20580,20570,20570,125
16/06/2010,11:56:00,20575,20575,20565,20575,20
16/06/2010,11:57:00,20570,20585,20570,20580,16
16/06/2010,11:58:00,20580,20585,20580,20580,11
16/06/2010,11:59:00,20575,20595,20575,20595,7
16/06/2010,12:00:00,20595,20605,20590,20600,71
16/06/2010,12:01:00,20600,20610,20600,20605,127
16/06/2010,12:02:00,20605,20605,20595,20595,47
16/06/2010,12:03:00,20595,20595,20585,20590,31
16/06/2010,12:04:00,20590,20595,20585,20590,20
16/06/2010,12:05:00,20590,20590,20580,20585,13
16/06/2010,12:06:00,20580,20590,20575,20590,20
16/06/2010,12:07:00,20585,20590,20585,20585,14
16/06/2010,12:08:00,20585,20595,20585,20590,13
16/06/2010,12:09:00,20590,20590,20580,20585,11
16/06/2010,12:10:00,20585,20585,20580,20585,10
16/06/2010,12:11:00,20585,20595,20585,20590,222
16/06/2010,12:12:00,20595,20595,20590,20590,19
16/06/2010,12:13:00,20595,20595,20590,20590,12
16/06/2010,12:14:00,20590,20595,20585,20590,75
16/06/2010,12:15:00,20585,20585,20580,20585,16
16/06/2010,12:16:00,20580,20580,20575,20575,18
16/06/2010,12:17:00,20575,20575,20575,20575,7
16/06/2010,12:18:00,20575,20575,20570,20570,11
16/06/2010,12:19:00,20565,20565,20560,20560,23
16/06/2010,12:20:00,20565,20575,20560,20575,26
16/06/2010,12:21:00,20575,20580,20575,20580,25
16/06/2010,12:22:00,20575,20580,20575,20580,8
16/06/2010,12:23:00,20585,20595,20585,20585,39
16/06/2010,12:24:00,20585,20595,20585,20595,26
16/06/2010,12:25:00,20590,20595,20590,20595,6
16/06/2010,12:26:00,20590,20590,20575,20575,14
16/06/2010,12:27:00,20580,20585,20580,20580,33
16/06/2010,12:28:00,20575,20580,20575,20580,29
16/06/2010,12:29:00,20580,20585,20580,20585,65
16/06/2010,12:30:00,20580,20580,20580,20580,2
16/06/2010,12:31:00,20580,20580,20560,20565,22
16/06/2010,12:32:00,20560,20560,20530,20535,68
16/06/2010,12:33:00,20535,20535,20530,20535,21
16/06/2010,12:34:00,20535,20540,20535,20540,169
16/06/2010,12:35:00,20540,20545,20540,20540,20
16/06/2010,12:36:00,20540,20555,20540,20550,12
16/06/2010,12:37:00,20550,20550,20535,20535,29
16/06/2010,12:38:00,20535,20535,20525,20525,8
16/06/2010,12:39:00,20525,20530,20520,20530,14
16/06/2010,12:40:00,20530,20530,20525,20530,62
16/06/2010,12:41:00,20535,20535,20490,20490,45
16/06/2010,12:42:00,20490,20510,20490,20510,25
16/06/2010,12:43:00,20515,20520,20515,20520,27
16/06/2010,12:44:00,20520,20525,20510,20510,16
16/06/2010,12:45:00,20510,20515,20505,20510,18
16/06/2010,12:46:00,20515,20520,20510,20515,32
16/06/2010,12:47:00,20515,20515,20510,20515,8
16/06/2010,12:48:00,20510,20510,20505,20505,3
16/06/2010,12:49:00,20510,20510,20510,20510,6
16/06/2010,12:50:00,20505,20505,20500,20500,12
16/06/2010,12:51:00,20490,20490,20480,20480,13
16/06/2010,12:52:00,20475,20480,20465,20475,44
16/06/2010,12:53:00,20475,20490,20470,20490,29
16/06/2010,12:54:00,20490,20490,20490,20490,4
16/06/2010,12:55:00,20490,20490,20475,20475,19
16/06/2010,12:56:00,20480,20480,20470,20470,3
16/06/2010,12:57:00,20475,20480,20475,20480,115
16/06/2010,12:58:00,20475,20475,20470,20470,18
16/06/2010,12:59:00,20465,20465,20460,20465,6
16/06/2010,13:00:00,20465,20485,20460,20480,28
16/06/2010,13:01:00,20480,20480,20470,20470,14
16/06/2010,13:02:00,20465,20465,20455,20460,18
16/06/2010,13:03:00,20460,20465,20445,20445,17
16/06/2010,13:04:00,20445,20445,20430,20430,39
16/06/2010,13:05:00,20430,20450,20430,20450,30
16/06/2010,13:06:00,20450,20450,20445,20445,8
16/06/2010,13:07:00,20445,20450,20445,20450,29
16/06/2010,13:08:00,20450,20450,20445,20450,10
16/06/2010,13:09:00,20445,20450,20445,20450,46
16/06/2010,13:10:00,20450,20450,20450,20450,3
16/06/2010,13:11:00,20455,20455,20455,20455,9
16/06/2010,13:12:00,20465,20470,20465,20465,11
16/06/2010,13:13:00,20470,20470,20470,20470,33
16/06/2010,13:14:00,20465,20465,20465,20465,5
16/06/2010,13:15:00,20470,20470,20465,20465,6
16/06/2010,13:16:00,20465,20475,20465,20475,10
16/06/2010,13:18:00,20475,20475,20475,20475,4
16/06/2010,13:19:00,20475,20495,20475,20490,35
16/06/2010,13:20:00,20490,20500,20490,20500,8
16/06/2010,13:21:00,20495,20500,20495,20500,8
16/06/2010,13:22:00,20500,20515,20495,20495,30
16/06/2010,13:23:00,20500,20505,20500,20505,4
16/06/2010,13:24:00,20505,20505,20500,20500,7
16/06/2010,13:25:00,20510,20510,20510,20510,1551
16/06/2010,13:26:00,20505,20505,20465,20470,93
16/06/2010,13:27:00,20465,20465,20460,20465,9
16/06/2010,13:28:00,20475,20480,20470,20470,9
16/06/2010,13:29:00,20470,20470,20455,20460,332
16/06/2010,13:30:00,20455,20460,20445,20455,29
16/06/2010,13:32:00,20455,20455,20445,20455,16
16/06/2010,13:33:00,20455,20455,20445,20445,228
16/06/2010,13:34:00,20445,20455,20445,20455,34
16/06/2010,13:35:00,20450,20460,20450,20455,7
16/06/2010,13:36:00,20455,20465,20445,20460,26
16/06/2010,13:37:00,20455,20455,20445,20445,19
16/06/2010,13:38:00,20440,20440,20435,20435,92
16/06/2010,13:39:00,20440,20445,20440,20445,14
16/06/2010,13:40:00,20445,20445,20445,20445,6
16/06/2010,13:41:00,20440,20440,20425,20425,30
16/06/2010,13:42:00,20425,20430,20420,20430,19
16/06/2010,13:43:00,20425,20430,20425,20430,9
16/06/2010,13:44:00,20425,20430,20420,20430,7
16/06/2010,13:45:00,20425,20445,20425,20440,22
16/06/2010,13:46:00,20440,20440,20395,20405,70
16/06/2010,13:47:00,20405,20405,20395,20400,28
16/06/2010,13:48:00,20405,20410,20395,20395,23
16/06/2010,13:49:00,20395,20400,20365,20365,348
16/06/2010,13:50:00,20360,20395,20360,20390,93
16/06/2010,13:51:00,20390,20435,20385,20430,67
16/06/2010,13:52:00,20430,20440,20425,20425,24
16/06/2010,13:53:00,20425,20425,20425,20425,10
16/06/2010,13:54:00,20430,20460,20430,20450,58
16/06/2010,13:55:00,20450,20450,20445,20445,7
16/06/2010,13:56:00,20450,20455,20445,20445,20
16/06/2010,13:57:00,20450,20450,20435,20440,11
16/06/2010,13:58:00,20445,20465,20445,20460,26
16/06/2010,13:59:00,20455,20455,20440,20440,11
16/06/2010,14:00:00,20440,20440,20380,20380,102
16/06/2010,14:01:00,20385,20385,20350,20360,99
16/06/2010,14:02:00,20365,20385,20365,20380,50
16/06/2010,14:03:00,20375,20375,20350,20355,41
16/06/2010,14:04:00,20355,20380,20350,20370,32
16/06/2010,14:05:00,20375,20380,20360,20365,20
16/06/2010,14:06:00,20360,20395,20360,20395,32
16/06/2010,14:07:00,20390,20390,20380,20390,78
16/06/2010,14:08:00,20390,20430,20390,20430,50
16/06/2010,14:09:00,20425,20425,20400,20400,47
16/06/2010,14:10:00,20400,20400,20395,20400,16
16/06/2010,14:11:00,20400,20400,20370,20385,50
16/06/2010,14:12:00,20390,20405,20390,20400,10
16/06/2010,14:13:00,20405,20405,20395,20395,5
16/06/2010,14:14:00,20395,20415,20390,20415,15
16/06/2010,14:15:00,20415,20420,20390,20390,23
16/06/2010,14:16:00,20395,20400,20390,20400,9
16/06/2010,14:17:00,20395,20405,20395,20405,9
16/06/2010,14:18:00,20410,20420,20410,20420,6
16/06/2010,14:19:00,20415,20425,20410,20410,12
16/06/2010,14:20:00,20405,20415,20400,20415,12
16/06/2010,14:21:00,20410,20410,20405,20410,34
16/06/2010,14:22:00,20405,20405,20405,20405,3
16/06/2010,14:23:00,20405,20405,20385,20385,29
16/06/2010,14:24:00,20390,20400,20385,20385,15
16/06/2010,14:25:00,20385,20385,20375,20385,27
16/06/2010,14:26:00,20385,20390,20385,20385,21
16/06/2010,14:27:00,20380,20380,20360,20370,228
16/06/2010,14:28:00,20370,20370,20335,20360,101
16/06/2010,14:29:00,20360,20360,20355,20360,24
16/06/2010,14:30:00,20350,20350,20270,20285,227
16/06/2010,14:31:00,20285,20345,20280,20330,266
16/06/2010,14:32:00,20330,20340,20325,20335,70
16/06/2010,14:33:00,20330,20355,20330,20335,38
16/06/2010,14:34:00,20335,20345,20320,20325,75
16/06/2010,14:35:00,20325,20330,20315,20325,39
16/06/2010,14:36:00,20325,20355,20325,20350,72
16/06/2010,14:37:00,20350,20360,20345,20360,43
16/06/2010,14:38:00,20360,20380,20360,20380,47
16/06/2010,14:39:00,20385,20390,20355,20355,47
16/06/2010,14:40:00,20355,20375,20350,20370,35
16/06/2010,14:41:00,20370,20370,20345,20350,343
16/06/2010,14:42:00,20355,20360,20350,20350,40
16/06/2010,14:43:00,20355,20370,20350,20350,59
16/06/2010,14:44:00,20355,20370,20355,20360,44
16/06/2010,14:45:00,20365,20375,20355,20355,18
16/06/2010,14:46:00,20355,20370,20345,20370,14
16/06/2010,14:47:00,20370,20370,20360,20365,17
16/06/2010,14:48:00,20370,20380,20360,20380,38
16/06/2010,14:49:00,20375,20375,20370,20370,7
16/06/2010,14:50:00,20370,20375,20350,20355,22
16/06/2010,14:51:00,20350,20370,20350,20370,91
16/06/2010,14:52:00,20370,20390,20370,20385,37
16/06/2010,14:53:00,20385,20395,20385,20390,20
16/06/2010,14:54:00,20390,20410,20390,20410,71
16/06/2010,14:55:00,20405,20410,20380,20380,93
16/06/2010,14:56:00,20380,20385,20365,20385,80
16/06/2010,14:57:00,20385,20385,20375,20375,12
16/06/2010,14:58:00,20385,20385,20370,20375,21
16/06/2010,14:59:00,20375,20380,20370,20375,25
16/06/2010,15:00:00,20370,20380,20365,20365,30
16/06/2010,15:01:00,20365,20365,20350,20355,42
16/06/2010,15:02:00,20350,20360,20350,20360,9
16/06/2010,15:03:00,20365,20370,20355,20360,37
16/06/2010,15:04:00,20360,20365,20360,20365,12
16/06/2010,15:05:00,20360,20365,20355,20365,9
16/06/2010,15:06:00,20355,20355,20350,20350,13
16/06/2010,15:07:00,20355,20365,20355,20355,9
16/06/2010,15:08:00,20360,20375,20350,20375,20
16/06/2010,15:09:00,20370,20375,20365,20375,10
16/06/2010,15:10:00,20380,20385,20365,20370,31
16/06/2010,15:11:00,20370,20370,20370,20370,317
16/06/2010,15:12:00,20370,20370,20370,20370,3
16/06/2010,15:13:00,20365,20370,20365,20370,214
16/06/2010,15:15:00,20380,20385,20370,20385,106
16/06/2010,15:16:00,20385,20395,20385,20390,19
16/06/2010,15:17:00,20390,20400,20385,20400,20
16/06/2010,15:18:00,20400,20400,20400,20400,14
16/06/2010,15:19:00,20405,20405,20395,20395,18
16/06/2010,15:20:00,20400,20415,20400,20415,27
16/06/2010,15:21:00,20410,20415,20410,20415,10
16/06/2010,15:22:00,20415,20420,20415,20420,35
16/06/2010,15:23:00,20425,20425,20420,20420,17
16/06/2010,15:24:00,20425,20425,20420,20425,10
16/06/2010,15:25:00,20425,20435,20425,20430,26
16/06/2010,15:26:00,20430,20435,20430,20430,6
16/06/2010,15:27:00,20425,20440,20425,20435,21
16/06/2010,15:28:00,20435,20435,20425,20435,36
16/06/2010,15:29:00,20435,20450,20435,20450,36
16/06/2010,15:30:00,20450,20460,20425,20430,87
16/06/2010,15:31:00,20430,20435,20400,20400,42
16/06/2010,15:32:00,20400,20410,20400,20410,31
16/06/2010,15:33:00,20415,20430,20415,20420,32
16/06/2010,15:34:00,20420,20430,20420,20430,19
16/06/2010,15:35:00,20430,20435,20405,20430,58
16/06/2010,15:36:00,20425,20440,20420,20420,49
16/06/2010,15:37:00,20420,20470,20415,20470,61
16/06/2010,15:38:00,20470,20470,20440,20445,74
16/06/2010,15:39:00,20450,20495,20450,20475,138
16/06/2010,15:40:00,20480,20490,20465,20470,88
16/06/2010,15:41:00,20470,20510,20470,20500,113
16/06/2010,15:42:00,20500,20510,20480,20480,86
16/06/2010,15:43:00,20480,20500,20480,20495,71
16/06/2010,15:44:00,20500,20505,20495,20505,50
16/06/2010,15:45:00,20505,20515,20495,20495,56
16/06/2010,15:46:00,20495,20505,20490,20500,39
16/06/2010,15:47:00,20490,20490,20480,20485,17
16/06/2010,15:48:00,20485,20490,20470,20490,21
16/06/2010,15:49:00,20495,20500,20485,20490,27
16/06/2010,15:50:00,20490,20490,20475,20485,51
16/06/2010,15:51:00,20485,20485,20465,20475,141
16/06/2010,15:52:00,20465,20465,20460,20465,54
16/06/2010,15:53:00,20465,20465,20455,20455,58
16/06/2010,15:54:00,20455,20460,20445,20460,31
16/06/2010,15:55:00,20460,20470,20450,20455,40
16/06/2010,15:56:00,20450,20470,20450,20460,39
16/06/2010,15:57:00,20465,20465,20450,20450,21
16/06/2010,15:58:00,20450,20465,20445,20465,31
16/06/2010,15:59:00,20460,20485,20460,20485,39
16/06/2010,16:00:00,20485,20485,20475,20485,123
16/06/2010,16:01:00,20485,20495,20480,20495,31
16/06/2010,16:02:00,20490,20500,20490,20500,33
16/06/2010,16:03:00,20500,20505,20495,20505,18
16/06/2010,16:04:00,20500,20500,20495,20495,41
16/06/2010,16:05:00,20495,20500,20485,20495,137
16/06/2010,16:06:00,20500,20505,20500,20500,33
16/06/2010,16:07:00,20500,20500,20495,20495,8
16/06/2010,16:08:00,20495,20500,20485,20490,73
16/06/2010,16:09:00,20485,20485,20460,20465,53
16/06/2010,16:10:00,20465,20470,20460,20465,90
16/06/2010,16:11:00,20465,20465,20450,20460,808
16/06/2010,16:12:00,20465,20465,20450,20450,22
16/06/2010,16:13:00,20455,20480,20455,20480,30
16/06/2010,16:14:00,20475,20490,20470,20485,26
16/06/2010,16:15:00,20480,20500,20475,20500,41
16/06/2010,16:16:00,20495,20500,20480,20485,30
16/06/2010,16:17:00,20490,20490,20490,20490,4
16/06/2010,16:18:00,20485,20490,20470,20485,21
16/06/2010,16:19:00,20485,20490,20475,20480,22
16/06/2010,16:20:00,20475,20475,20455,20455,24
16/06/2010,16:21:00,20455,20455,20425,20430,73
16/06/2010,16:22:00,20425,20435,20420,20430,250
16/06/2010,16:23:00,20430,20430,20415,20420,14
16/06/2010,16:24:00,20420,20420,20385,20395,80
16/06/2010,16:25:00,20395,20395,20375,20375,101
16/06/2010,16:26:00,20375,20390,20375,20385,44
16/06/2010,16:27:00,20380,20385,20370,20370,296
16/06/2010,16:28:00,20375,20385,20375,20385,17
16/06/2010,16:29:00,20380,20405,20380,20400,26
16/06/2010,16:30:00,20395,20395,20370,20385,66
16/06/2010,16:31:00,20395,20395,20360,20360,48
16/06/2010,16:32:00,20360,20360,20320,20325,122
16/06/2010,16:33:00,20325,20325,20315,20325,57
16/06/2010,16:34:00,20330,20350,20330,20330,49
16/06/2010,16:35:00,20335,20340,20330,20340,48
16/06/2010,16:36:00,20340,20345,20335,20340,42
16/06/2010,16:37:00,20340,20340,20320,20340,79
16/06/2010,16:38:00,20340,20350,20330,20330,47
16/06/2010,16:39:00,20330,20335,20310,20310,52
16/06/2010,16:40:00,20310,20345,20310,20345,72
16/06/2010,16:41:00,20345,20380,20345,20380,58
16/06/2010,16:42:00,20380,20385,20370,20375,95
16/06/2010,16:43:00,20380,20390,20375,20375,40
16/06/2010,16:44:00,20380,20390,20380,20385,67
16/06/2010,16:45:00,20390,20390,20380,20380,24
16/06/2010,16:46:00,20385,20385,20365,20365,44
16/06/2010,16:47:00,20365,20365,20360,20365,18
16/06/2010,16:48:00,20360,20370,20360,20370,29
16/06/2010,16:49:00,20365,20365,20355,20355,25
16/06/2010,16:50:00,20350,20360,20350,20350,35
16/06/2010,16:51:00,20345,20360,20335,20360,32
16/06/2010,16:52:00,20355,20355,20350,20355,16
16/06/2010,16:53:00,20355,20370,20355,20370,64
16/06/2010,16:54:00,20370,20375,20360,20370,41
16/06/2010,16:55:00,20370,20405,20370,20400,67
16/06/2010,16:56:00,20400,20425,20395,20425,57
16/06/2010,16:57:00,20425,20435,20420,20420,135
16/06/2010,16:58:00,20425,20425,20415,20420,43
16/06/2010,16:59:00,20420,20425,20410,20420,28
16/06/2010,17:00:00,20420,20435,20420,20430,25
16/06/2010,17:01:00,20430,20430,20425,20430,42
16/06/2010,17:02:00,20430,20430,20420,20420,33
16/06/2010,17:03:00,20420,20435,20420,20425,18
16/06/2010,17:04:00,20425,20435,20425,20435,20
16/06/2010,17:05:00,20435,20455,20435,20450,87
16/06/2010,17:06:00,20450,20465,20450,20455,34
16/06/2010,17:07:00,20455,20480,20455,20470,52
16/06/2010,17:08:00,20470,20475,20465,20470,56
16/06/2010,17:09:00,20470,20475,20465,20470,77
16/06/2010,17:10:00,20470,20485,20470,20485,42
16/06/2010,17:11:00,20485,20485,20480,20480,17
16/06/2010,17:12:00,20480,20480,20470,20480,49
16/06/2010,17:13:00,20485,20490,20480,20485,18
16/06/2010,17:14:00,20485,20495,20485,20495,39
16/06/2010,17:15:00,20495,20500,20490,20495,33
16/06/2010,17:16:00,20505,20505,20490,20490,78
16/06/2010,17:17:00,20495,20495,20485,20495,11
16/06/2010,17:18:00,20495,20495,20485,20490,11
16/06/2010,17:19:00,20495,20515,20495,20515,74
16/06/2010,17:20:00,20515,20525,20510,20510,81
16/06/2010,17:21:00,20510,20525,20505,20525,65
16/06/2010,17:22:00,20525,20530,20520,20525,71
16/06/2010,17:23:00,20520,20530,20515,20525,304
16/06/2010,17:24:00,20530,20535,20525,20525,171
16/06/2010,17:25:00,20530,20545,20520,20540,97
16/06/2010,17:26:00,20535,20550,20535,20550,100
16/06/2010,17:27:00,20555,20575,20550,20565,114
16/06/2010,17:28:00,20570,20575,20565,20570,224
16/06/2010,17:29:00,20575,20585,20560,20570,202
16/06/2010,17:30:00,20570,20580,20565,20580,61
16/06/2010,17:31:00,20575,20575,20565,20570,29
16/06/2010,17:32:00,20570,20570,20565,20565,32
16/06/2010,17:33:00,20560,20560,20545,20545,37
16/06/2010,17:34:00,20540,20550,20535,20545,28
16/06/2010,17:35:00,20545,20560,20545,20555,110
16/06/2010,17:36:00,20550,20560,20550,20555,34
16/06/2010,17:37:00,20560,20565,20555,20560,21
16/06/2010,17:38:00,20560,20560,20545,20550,127
16/06/2010,17:39:00,20565,20595,20565,20585,47
17/06/2010,09:00:00,20530,20675,20510,20600,295
17/06/2010,09:01:00,20600,20600,20560,20560,480
17/06/2010,09:02:00,20560,20580,20560,20565,94
17/06/2010,09:03:00,20570,20575,20555,20565,97
17/06/2010,09:04:00,20565,20570,20540,20570,331
17/06/2010,09:05:00,20575,20580,20555,20565,289
17/06/2010,09:06:00,20565,20585,20555,20565,62
17/06/2010,09:07:00,20560,20560,20520,20520,114
17/06/2010,09:08:00,20525,20530,20515,20530,80
17/06/2010,09:09:00,20530,20535,20520,20535,36
17/06/2010,09:10:00,20530,20530,20505,20505,101
17/06/2010,09:11:00,20505,20505,20470,20495,87
17/06/2010,09:12:00,20495,20500,20485,20495,94
17/06/2010,09:13:00,20495,20530,20495,20510,106
17/06/2010,09:14:00,20510,20525,20510,20515,43
17/06/2010,09:15:00,20510,20520,20505,20520,1456
17/06/2010,09:16:00,20525,20550,20525,20535,58
17/06/2010,09:17:00,20535,20535,20525,20530,33
17/06/2010,09:18:00,20535,20545,20530,20545,129
17/06/2010,09:19:00,20540,20540,20535,20540,80
17/06/2010,09:20:00,20545,20560,20545,20545,49
17/06/2010,09:21:00,20550,20580,20550,20570,94
17/06/2010,09:22:00,20570,20570,20555,20565,86
17/06/2010,09:23:00,20565,20570,20560,20565,29
17/06/2010,09:24:00,20565,20575,20560,20565,67
17/06/2010,09:25:00,20565,20565,20535,20550,62
17/06/2010,09:26:00,20550,20565,20545,20550,46
17/06/2010,09:27:00,20550,20555,20515,20540,69
17/06/2010,09:28:00,20545,20550,20535,20535,32
17/06/2010,09:29:00,20535,20535,20525,20525,16
17/06/2010,09:30:00,20525,20535,20520,20530,66
17/06/2010,09:31:00,20535,20545,20525,20545,110
17/06/2010,09:32:00,20545,20585,20540,20585,62
17/06/2010,09:33:00,20580,20605,20580,20595,57
17/06/2010,09:34:00,20595,20645,20595,20640,69
17/06/2010,09:35:00,20635,20635,20595,20600,98
17/06/2010,09:36:00,20605,20610,20565,20610,77
17/06/2010,09:37:00,20615,20615,20590,20590,60
17/06/2010,09:38:00,20590,20605,20580,20585,36
17/06/2010,09:39:00,20580,20585,20565,20575,51
17/06/2010,09:40:00,20575,20600,20560,20600,80
17/06/2010,09:41:00,20600,20610,20590,20595,154
17/06/2010,09:42:00,20595,20600,20580,20590,49
17/06/2010,09:43:00,20595,20600,20585,20590,22
17/06/2010,09:44:00,20600,20600,20580,20580,44
17/06/2010,09:45:00,20575,20585,20565,20565,49
17/06/2010,09:46:00,20565,20570,20555,20555,42
17/06/2010,09:47:00,20555,20570,20545,20565,28
17/06/2010,09:48:00,20565,20570,20565,20570,26
17/06/2010,09:49:00,20570,20575,20560,20565,29
17/06/2010,09:50:00,20560,20560,20505,20510,107
17/06/2010,09:51:00,20510,20535,20510,20520,57
17/06/2010,09:52:00,20515,20540,20515,20520,23
17/06/2010,09:53:00,20520,20535,20520,20530,55
17/06/2010,09:54:00,20530,20530,20520,20530,28
17/06/2010,09:55:00,20525,20535,20515,20535,227
17/06/2010,09:56:00,20535,20535,20525,20525,19
17/06/2010,09:57:00,20525,20530,20520,20525,34
17/06/2010,09:58:00,20525,20530,20525,20530,28
17/06/2010,09:59:00,20530,20530,20525,20530,85
17/06/2010,10:00:00,20535,20550,20535,20545,113
17/06/2010,10:01:00,20540,20540,20520,20520,85
17/06/2010,10:02:00,20525,20550,20525,20540,63
17/06/2010,10:03:00,20540,20540,20520,20540,2055
17/06/2010,10:04:00,20545,20555,20540,20555,27
17/06/2010,10:05:00,20555,20555,20520,20520,72
17/06/2010,10:06:00,20525,20545,20515,20535,43
17/06/2010,10:07:00,20530,20545,20530,20545,10
17/06/2010,10:08:00,20545,20555,20545,20555,22
17/06/2010,10:09:00,20555,20575,20550,20570,27
17/06/2010,10:10:00,20575,20585,20570,20575,25
17/06/2010,10:11:00,20575,20595,20575,20590,27
17/06/2010,10:12:00,20590,20595,20560,20565,171
17/06/2010,10:13:00,20565,20580,20560,20580,26
17/06/2010,10:14:00,20585,20585,20570,20570,9
17/06/2010,10:15:00,20575,20585,20575,20580,15
17/06/2010,10:16:00,20585,20590,20580,20580,19
17/06/2010,10:17:00,20585,20585,20580,20580,11
17/06/2010,10:18:00,20575,20575,20560,20565,509
17/06/2010,10:19:00,20560,20565,20550,20555,20
17/06/2010,10:20:00,20555,20595,20555,20595,66
17/06/2010,10:21:00,20595,20600,20585,20590,74
17/06/2010,10:22:00,20585,20605,20585,20605,220
17/06/2010,10:23:00,20605,20605,20590,20600,28
17/06/2010,10:24:00,20605,20640,20605,20630,112
17/06/2010,10:25:00,20635,20635,20615,20620,59
17/06/2010,10:26:00,20615,20620,20610,20610,86
17/06/2010,10:27:00,20615,20625,20610,20610,40
17/06/2010,10:28:00,20605,20630,20605,20630,44
17/06/2010,10:29:00,20630,20650,20625,20645,55
17/06/2010,10:30:00,20640,20645,20635,20645,33
17/06/2010,10:31:00,20640,20650,20640,20640,14
17/06/2010,10:32:00,20640,20645,20630,20630,32
17/06/2010,10:33:00,20635,20640,20635,20640,7
17/06/2010,10:34:00,20635,20640,20635,20635,25
17/06/2010,10:35:00,20635,20645,20630,20630,50
17/06/2010,10:36:00,20630,20635,20630,20635,14
17/06/2010,10:37:00,20635,20645,20635,20635,25
17/06/2010,10:38:00,20640,20655,20640,20655,39
17/06/2010,10:39:00,20650,20655,20645,20645,29
17/06/2010,10:40:00,20650,20655,20650,20650,34
17/06/2010,10:41:00,20655,20685,20650,20680,96
17/06/2010,10:42:00,20680,20695,20675,20680,68
17/06/2010,10:43:00,20685,20705,20685,20705,403
17/06/2010,10:44:00,20705,20705,20690,20690,40
17/06/2010,10:45:00,20680,20685,20670,20680,38
17/06/2010,10:46:00,20680,20680,20665,20670,20
17/06/2010,10:47:00,20670,20680,20670,20680,12
17/06/2010,10:48:00,20670,20675,20655,20655,40
17/06/2010,10:49:00,20655,20660,20655,20660,25
17/06/2010,10:50:00,20660,20670,20660,20660,37
17/06/2010,10:51:00,20660,20665,20660,20660,12
17/06/2010,10:52:00,20665,20670,20665,20670,15
17/06/2010,10:53:00,20670,20670,20665,20670,14
17/06/2010,10:54:00,20670,20670,20660,20660,8
17/06/2010,10:55:00,20665,20665,20655,20655,7
17/06/2010,10:56:00,20660,20660,20640,20640,52
17/06/2010,10:57:00,20640,20645,20625,20630,22
17/06/2010,10:58:00,20625,20625,20615,20615,57
17/06/2010,10:59:00,20615,20620,20615,20620,17
17/06/2010,11:00:00,20625,20640,20625,20635,23
17/06/2010,11:01:00,20635,20635,20630,20630,7
17/06/2010,11:02:00,20630,20635,20625,20630,16
17/06/2010,11:03:00,20625,20630,20625,20625,6
17/06/2010,11:04:00,20630,20635,20625,20630,20
17/06/2010,11:05:00,20625,20635,20625,20635,27
17/06/2010,11:06:00,20635,20635,20630,20635,8
17/06/2010,11:07:00,20635,20640,20635,20640,2