DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/06/2010,13:15:00,18580,18580,18580,18580,2
09/06/2010,13:18:00,18600,18600,18600,18600,2
09/06/2010,13:21:00,18605,18605,18605,18605,2
09/06/2010,14:03:00,18705,18715,18705,18715,2
09/06/2010,14:12:00,18720,18720,18720,18720,1
09/06/2010,14:15:00,18715,18725,18715,18725,44
09/06/2010,14:18:00,18715,18715,18715,18715,1
09/06/2010,14:24:00,18680,18680,18680,18680,53
09/06/2010,14:45:00,18700,18700,18700,18700,1
09/06/2010,15:39:00,18675,18675,18675,18675,5
09/06/2010,15:42:00,18675,18675,18675,18675,1
09/06/2010,15:45:00,18650,18650,18650,18650,2
09/06/2010,16:00:00,18635,18635,18635,18635,7
09/06/2010,16:06:00,18650,18650,18650,18650,1
09/06/2010,16:09:00,18580,18580,18580,18580,1
09/06/2010,16:21:00,18660,18660,18660,18660,1
09/06/2010,16:30:00,18685,18685,18685,18685,1
09/06/2010,16:42:00,18590,18590,18590,18590,1
09/06/2010,17:00:00,18705,18705,18705,18705,1
09/06/2010,17:09:00,18760,18760,18760,18760,1
09/06/2010,17:12:00,18730,18730,18720,18720,3
09/06/2010,17:21:00,18745,18765,18745,18765,5
09/06/2010,17:24:00,18755,18785,18755,18785,96
09/06/2010,17:27:00,18800,18830,18800,18830,7
09/06/2010,17:30:00,18820,18820,18805,18805,100
09/06/2010,17:36:00,18790,18800,18790,18800,2
10/06/2010,09:12:00,18685,18685,18660,18660,3
10/06/2010,09:18:00,18630,18630,18600,18600,3
10/06/2010,09:21:00,18590,18590,18590,18590,1
10/06/2010,09:24:00,18575,18575,18575,18575,3
10/06/2010,09:39:00,18660,18675,18660,18675,2
10/06/2010,09:48:00,18685,18715,18685,18715,6
10/06/2010,09:54:00,18700,18700,18700,18700,1
10/06/2010,09:57:00,18675,18675,18660,18660,2
10/06/2010,10:00:00,18685,18685,18685,18685,1
10/06/2010,10:03:00,18700,18700,18700,18700,1
10/06/2010,10:09:00,18670,18670,18665,18665,2
10/06/2010,10:21:00,18710,18710,18710,18710,1
10/06/2010,10:24:00,18785,18785,18785,18785,1
10/06/2010,10:27:00,18800,18810,18800,18810,196
10/06/2010,10:30:00,18810,18810,18810,18810,1
10/06/2010,10:33:00,18870,18875,18865,18875,4
10/06/2010,10:36:00,18895,18935,18895,18935,2
10/06/2010,10:39:00,18960,19010,18960,19010,53
10/06/2010,10:42:00,19000,19000,19000,19000,49
10/06/2010,10:45:00,19010,19020,19010,19020,4
10/06/2010,10:54:00,19020,19020,19020,19020,1
10/06/2010,11:03:00,19000,19000,19000,19000,2
10/06/2010,11:06:00,19000,19025,19000,19025,2
10/06/2010,11:09:00,19030,19030,19030,19030,1
10/06/2010,11:12:00,19045,19045,19045,19045,3000
10/06/2010,11:18:00,19080,19080,19075,19075,2
10/06/2010,11:36:00,19005,19005,19005,19005,200
10/06/2010,11:39:00,19000,19000,19000,19000,1
10/06/2010,11:51:00,19010,19010,19010,19010,2
10/06/2010,12:00:00,18985,18985,18985,18985,2
10/06/2010,12:18:00,19005,19005,19005,19005,2
10/06/2010,12:21:00,19005,19005,19005,19005,4
10/06/2010,12:27:00,19025,19025,19025,19025,5
10/06/2010,12:30:00,19010,19010,19010,19010,1
10/06/2010,12:36:00,19010,19010,19010,19010,200
10/06/2010,12:57:00,19000,19000,19000,19000,1
10/06/2010,13:00:00,18990,18990,18990,18990,3
10/06/2010,13:03:00,18995,18995,18995,18995,1
10/06/2010,13:30:00,18975,18975,18975,18975,1
10/06/2010,13:48:00,18955,18955,18955,18955,1
10/06/2010,14:00:00,18920,18920,18920,18920,73
10/06/2010,14:06:00,18900,18900,18900,18900,1
10/06/2010,14:09:00,18900,18900,18900,18900,199
10/06/2010,14:15:00,18890,18890,18890,18890,1
10/06/2010,14:18:00,18890,18890,18890,18890,1
10/06/2010,14:21:00,18905,18905,18905,18905,119
10/06/2010,14:36:00,18955,18955,18955,18955,1
10/06/2010,14:39:00,18875,18875,18875,18875,1
10/06/2010,14:45:00,18850,18850,18850,18850,1
10/06/2010,14:54:00,18890,18890,18890,18890,6
10/06/2010,14:57:00,18900,18910,18900,18910,2
10/06/2010,15:18:00,19045,19045,19030,19030,2
10/06/2010,15:21:00,19030,19030,19025,19025,3
10/06/2010,15:24:00,19050,19050,19050,19050,1
10/06/2010,15:27:00,19035,19035,19035,19035,1
10/06/2010,15:33:00,19050,19050,19050,19050,1
10/06/2010,15:45:00,19070,19070,19070,19070,2
10/06/2010,15:48:00,19135,19135,19135,19135,2
10/06/2010,15:51:00,19155,19210,19155,19200,6
10/06/2010,15:54:00,19210,19220,19195,19220,42
10/06/2010,16:00:00,19280,19300,19280,19300,3
10/06/2010,16:03:00,19300,19300,19300,19300,1
10/06/2010,16:15:00,19270,19270,19270,19270,1
10/06/2010,16:21:00,19275,19275,19275,19275,1
10/06/2010,16:24:00,19240,19240,19230,19230,2
10/06/2010,16:27:00,19240,19240,19240,19240,1
10/06/2010,16:30:00,19250,19250,19250,19250,3
10/06/2010,16:36:00,19300,19300,19295,19295,2
10/06/2010,16:45:00,19290,19290,19290,19290,3
10/06/2010,17:18:00,19295,19295,19295,19295,1
10/06/2010,17:33:00,19290,19295,19290,19295,7
11/06/2010,09:00:00,19400,19400,19400,19400,7
11/06/2010,09:03:00,19390,19390,19375,19380,11
11/06/2010,09:06:00,19370,19370,19370,19370,2
11/06/2010,09:12:00,19345,19345,19345,19345,1
11/06/2010,09:15:00,19355,19355,19355,19355,1
11/06/2010,09:27:00,19290,19290,19280,19280,2
11/06/2010,09:36:00,19320,19320,19320,19320,50
11/06/2010,09:39:00,19295,19295,19295,19295,1
11/06/2010,09:42:00,19295,19295,19295,19295,2
11/06/2010,09:48:00,19285,19285,19285,19285,1
11/06/2010,10:09:00,19300,19300,19300,19300,2
11/06/2010,10:15:00,19345,19345,19345,19345,1
11/06/2010,10:45:00,19355,19355,19355,19355,2
11/06/2010,10:48:00,19375,19375,19375,19375,1
11/06/2010,10:51:00,19395,19395,19395,19395,1
11/06/2010,10:54:00,19455,19455,19455,19455,50
11/06/2010,10:57:00,19465,19465,19465,19465,1
11/06/2010,11:03:00,19450,19450,19450,19450,2
11/06/2010,11:09:00,19490,19490,19490,19490,1
11/06/2010,11:12:00,19475,19475,19475,19475,4000
11/06/2010,11:21:00,19520,19520,19520,19520,1
11/06/2010,11:27:00,19510,19510,19510,19510,1
11/06/2010,11:39:00,19475,19475,19470,19470,2
11/06/2010,11:42:00,19490,19500,19490,19500,2
11/06/2010,11:45:00,19490,19490,19490,19490,193
11/06/2010,11:51:00,19465,19465,19465,19465,1
11/06/2010,12:12:00,19480,19480,19480,19480,1
11/06/2010,12:24:00,19500,19500,19500,19500,1
11/06/2010,12:30:00,19490,19490,19490,19490,1
11/06/2010,12:45:00,19500,19500,19500,19500,30
11/06/2010,12:48:00,19500,19500,19500,19500,14
11/06/2010,12:51:00,19500,19500,19500,19500,6
11/06/2010,12:57:00,19490,19490,19450,19450,2
11/06/2010,13:09:00,19490,19490,19490,19490,1
11/06/2010,13:21:00,19475,19475,19475,19475,1
11/06/2010,13:24:00,19475,19475,19475,19475,21
11/06/2010,13:27:00,19485,19485,19485,19485,8
11/06/2010,13:30:00,19480,19480,19480,19480,2
11/06/2010,13:48:00,19510,19510,19510,19510,1
11/06/2010,13:57:00,19525,19525,19525,19525,4
11/06/2010,14:18:00,19520,19520,19520,19520,3
11/06/2010,14:30:00,19455,19455,19385,19385,7
11/06/2010,14:33:00,19340,19340,19340,19340,1
11/06/2010,14:36:00,19330,19335,19330,19335,3
11/06/2010,14:51:00,19350,19350,19350,19350,1
11/06/2010,14:54:00,19300,19300,19285,19285,4
11/06/2010,14:57:00,19310,19310,19310,19310,1
11/06/2010,15:00:00,19270,19300,19270,19295,3
11/06/2010,15:06:00,19280,19280,19280,19280,1
11/06/2010,15:09:00,19270,19290,19270,19290,2
11/06/2010,15:30:00,19300,19300,19300,19300,1
11/06/2010,15:39:00,19360,19360,19360,19360,1
11/06/2010,15:42:00,19365,19400,19365,19400,6
11/06/2010,15:45:00,19400,19400,19400,19400,1
11/06/2010,15:51:00,19415,19415,19415,19415,6
11/06/2010,15:54:00,19465,19470,19465,19470,2
11/06/2010,15:57:00,19460,19470,19460,19465,3
11/06/2010,16:06:00,19520,19600,19520,19600,13
11/06/2010,16:09:00,19620,19620,19610,19610,3
11/06/2010,16:12:00,19585,19585,19585,19585,2
11/06/2010,16:18:00,19585,19585,19585,19585,5
11/06/2010,16:21:00,19600,19645,19600,19645,10
11/06/2010,16:24:00,19620,19620,19620,19620,1
11/06/2010,16:30:00,19635,19635,19635,19635,4
11/06/2010,16:33:00,19585,19585,19585,19585,1
11/06/2010,16:36:00,19575,19575,19575,19575,1
11/06/2010,16:39:00,19580,19585,19580,19585,2
11/06/2010,16:42:00,19605,19605,19605,19605,1
11/06/2010,16:45:00,19580,19580,19580,19580,1
11/06/2010,16:48:00,19590,19590,19590,19590,1
11/06/2010,16:54:00,19540,19540,19540,19540,1
11/06/2010,17:03:00,19540,19540,19530,19530,64
11/06/2010,17:06:00,19510,19510,19510,19510,1
11/06/2010,17:09:00,19490,19500,19490,19500,4
11/06/2010,17:15:00,19460,19460,19460,19460,1
11/06/2010,17:21:00,19510,19515,19510,19515,2
11/06/2010,17:27:00,19550,19550,19550,19550,1
11/06/2010,17:30:00,19570,19570,19570,19570,1
11/06/2010,17:33:00,19570,19575,19570,19575,444
11/06/2010,17:39:00,19530,19530,19520,19520,2
14/06/2010,09:00:00,19650,19830,19650,19830,66
14/06/2010,09:03:00,19830,19840,19830,19835,61
14/06/2010,09:06:00,19815,19815,19815,19815,7
14/06/2010,09:09:00,19800,19810,19785,19810,4
14/06/2010,09:12:00,19800,19800,19800,19800,1
14/06/2010,09:15:00,19805,19805,19805,19805,1
14/06/2010,09:18:00,19815,19815,19815,19815,2
14/06/2010,09:21:00,19790,19790,19790,19790,1
14/06/2010,09:27:00,19810,19820,19810,19820,157
14/06/2010,09:30:00,19835,19835,19830,19830,5
14/06/2010,09:39:00,19850,19850,19850,19850,2
14/06/2010,09:42:00,19845,19845,19830,19830,7
14/06/2010,09:45:00,19795,19795,19795,19795,1
14/06/2010,09:48:00,19805,19805,19805,19805,37
14/06/2010,09:51:00,19830,19830,19820,19820,23
14/06/2010,10:03:00,19815,19815,19815,19815,1
14/06/2010,10:09:00,19805,19805,19805,19805,9
14/06/2010,10:12:00,19820,19835,19820,19835,67
14/06/2010,10:18:00,19855,19855,19855,19855,2
14/06/2010,10:21:00,19865,19875,19865,19875,3
14/06/2010,10:27:00,19870,19875,19870,19875,2
14/06/2010,10:30:00,19875,19875,19875,19875,29
14/06/2010,10:33:00,19875,19920,19875,19920,13
14/06/2010,10:36:00,19915,19915,19915,19915,1
14/06/2010,10:45:00,19920,19940,19920,19935,7
14/06/2010,10:48:00,19925,19925,19925,19925,1
14/06/2010,10:51:00,19935,19935,19930,19935,71
14/06/2010,10:54:00,19945,19960,19945,19960,92
14/06/2010,10:57:00,19925,19925,19925,19925,2
14/06/2010,11:00:00,19910,19925,19910,19915,49
14/06/2010,11:03:00,19910,19910,19905,19910,55
14/06/2010,11:06:00,19910,19910,19880,19890,70
14/06/2010,11:09:00,19880,19900,19875,19895,56
14/06/2010,11:12:00,19930,19930,19905,19905,24
14/06/2010,11:15:00,19920,19925,19915,19925,38
14/06/2010,11:18:00,19920,19935,19915,19935,21
14/06/2010,11:21:00,19925,19925,19915,19920,33
14/06/2010,11:24:00,19920,19935,19910,19935,163
14/06/2010,11:30:00,19925,19925,19920,19920,39
14/06/2010,11:33:00,19920,19920,19915,19915,74
14/06/2010,11:36:00,19935,19940,19930,19940,52
14/06/2010,11:48:00,19930,19935,19930,19935,19
14/06/2010,11:51:00,19955,19955,19950,19950,12
14/06/2010,11:54:00,19950,19960,19950,19960,25
14/06/2010,12:00:00,19935,19935,19935,19935,1
14/06/2010,12:06:00,19920,19920,19920,19920,1
14/06/2010,12:27:00,19950,19950,19950,19950,2
14/06/2010,12:33:00,19945,19945,19945,19945,2
14/06/2010,12:39:00,19935,19935,19935,19935,4
14/06/2010,12:45:00,19925,19930,19915,19930,18
14/06/2010,12:51:00,19925,19925,19920,19920,118
14/06/2010,12:57:00,19910,19910,19910,19910,8
14/06/2010,13:00:00,19905,19905,19905,19905,2
14/06/2010,13:06:00,19905,19905,19895,19895,59
14/06/2010,13:09:00,19900,19905,19900,19900,61
14/06/2010,13:36:00,19890,19890,19890,19890,1
14/06/2010,13:39:00,19895,19895,19895,19895,1
14/06/2010,13:42:00,19905,19905,19905,19905,1
14/06/2010,13:45:00,19900,19910,19900,19910,2
14/06/2010,13:51:00,19920,19925,19920,19925,4
14/06/2010,13:57:00,19935,19940,19935,19940,8
14/06/2010,14:00:00,19940,19950,19940,19950,6
14/06/2010,14:03:00,19950,19965,19935,19965,16
14/06/2010,14:06:00,19960,19975,19960,19975,16
14/06/2010,14:09:00,19960,19970,19960,19970,25
14/06/2010,14:12:00,19960,19960,19955,19960,6
14/06/2010,14:15:00,19960,19960,19960,19960,1
14/06/2010,14:18:00,19960,19970,19960,19970,18
14/06/2010,14:21:00,19975,19980,19975,19975,33
14/06/2010,14:24:00,19970,19970,19960,19960,36
14/06/2010,14:27:00,19950,19950,19930,19930,14
14/06/2010,14:30:00,19930,19940,19930,19940,6
14/06/2010,14:33:00,19940,19945,19935,19940,13
14/06/2010,14:36:00,19945,19945,19940,19940,115
14/06/2010,14:39:00,19935,19955,19935,19955,9
14/06/2010,14:42:00,19965,20000,19965,19990,24
14/06/2010,14:45:00,19980,19980,19980,19980,2
14/06/2010,14:51:00,19980,19980,19955,19955,9
14/06/2010,14:57:00,19960,19960,19955,19955,26
14/06/2010,15:00:00,19950,19950,19945,19945,510
14/06/2010,15:03:00,19955,19965,19955,19965,47
14/06/2010,15:06:00,19955,19955,19940,19940,545
14/06/2010,15:09:00,19940,19940,19940,19940,3000
14/06/2010,15:12:00,19930,19930,19930,19930,4
14/06/2010,15:15:00,19950,19950,19950,19950,1
14/06/2010,15:24:00,19960,19960,19960,19960,3
14/06/2010,15:27:00,19955,19955,19955,19955,1
14/06/2010,15:30:00,19970,19970,19970,19970,9
14/06/2010,15:33:00,19940,19940,19940,19940,1
14/06/2010,15:36:00,19950,19955,19890,19890,58
14/06/2010,15:39:00,19905,19910,19905,19905,103
14/06/2010,15:42:00,19895,19895,19895,19895,1
14/06/2010,15:45:00,19900,19920,19900,19920,8
14/06/2010,15:48:00,19945,19945,19945,19945,1
14/06/2010,15:54:00,19915,19915,19915,19915,1
14/06/2010,15:57:00,19910,19940,19910,19940,44
14/06/2010,16:03:00,19970,19980,19965,19980,37
14/06/2010,16:06:00,19980,19980,19950,19950,3
14/06/2010,16:09:00,19935,19935,19935,19935,3
14/06/2010,16:12:00,19975,19975,19970,19970,4
14/06/2010,16:15:00,19970,19995,19970,19985,6
14/06/2010,16:18:00,19990,20050,19990,20025,39
14/06/2010,16:21:00,20035,20035,20035,20035,2
14/06/2010,16:24:00,20025,20030,20025,20030,12
14/06/2010,16:27:00,20030,20040,20020,20035,10
14/06/2010,16:30:00,20035,20035,20035,20035,48
14/06/2010,16:33:00,20020,20030,20020,20025,351
14/06/2010,16:36:00,20015,20015,20015,20015,4
14/06/2010,16:42:00,20015,20015,20010,20010,2
14/06/2010,16:45:00,20015,20015,19995,19995,75
14/06/2010,16:48:00,20025,20025,20000,20000,212
14/06/2010,16:51:00,20005,20015,20005,20015,3
14/06/2010,16:54:00,20000,20025,20000,20025,4
14/06/2010,16:57:00,20020,20060,20020,20060,20
14/06/2010,17:00:00,20055,20055,20050,20050,40
14/06/2010,17:03:00,20035,20075,20035,20075,24
14/06/2010,17:06:00,20070,20090,20070,20090,19
14/06/2010,17:09:00,20090,20095,20075,20080,27
14/06/2010,17:12:00,20075,20080,20065,20075,16
14/06/2010,17:15:00,20070,20070,20050,20060,18
14/06/2010,17:18:00,20060,20085,20060,20085,15
14/06/2010,17:21:00,20090,20120,20085,20090,15
14/06/2010,17:24:00,20095,20100,20080,20080,21
14/06/2010,17:27:00,20080,20085,20075,20075,9
14/06/2010,17:30:00,20085,20085,20060,20070,132
14/06/2010,17:33:00,20050,20050,20040,20050,44
14/06/2010,17:36:00,20045,20045,20045,20045,100
14/06/2010,17:39:00,20025,20025,20025,20025,1
15/06/2010,09:00:00,19845,19920,19840,19915,411
15/06/2010,09:03:00,19915,19955,19910,19915,543
15/06/2010,09:06:00,19905,19925,19905,19915,43
15/06/2010,09:09:00,19915,19915,19885,19890,175
15/06/2010,09:12:00,19885,19955,19885,19940,243
15/06/2010,09:15:00,19950,19950,19920,19925,21
15/06/2010,09:18:00,19915,19915,19890,19890,26
15/06/2010,09:21:00,19880,19925,19880,19925,12
15/06/2010,09:24:00,19925,19925,19905,19905,18
15/06/2010,09:27:00,19910,19930,19910,19925,17
15/06/2010,09:30:00,19920,19920,19900,19905,15
15/06/2010,09:33:00,19920,19920,19875,19880,31
15/06/2010,09:39:00,19880,19880,19840,19840,7
15/06/2010,09:42:00,19840,19850,19810,19815,104
15/06/2010,09:45:00,19820,19835,19820,19835,69
15/06/2010,09:48:00,19885,19895,19880,19895,200
15/06/2010,09:51:00,19890,19890,19880,19880,425
15/06/2010,09:54:00,19890,19905,19890,19900,288
15/06/2010,09:57:00,19915,19925,19910,19925,6
15/06/2010,10:00:00,19925,19940,19915,19915,7
15/06/2010,10:03:00,19920,19930,19920,19930,20
15/06/2010,10:06:00,19925,19990,19925,19970,30
15/06/2010,10:09:00,19990,19990,19970,19970,55
15/06/2010,10:12:00,19970,19990,19965,19980,73
15/06/2010,10:15:00,19990,20015,19990,20005,4
15/06/2010,10:18:00,20015,20045,20010,20045,87
15/06/2010,10:21:00,20035,20040,20030,20030,58
15/06/2010,10:24:00,20035,20035,20010,20010,21
15/06/2010,10:27:00,20010,20020,19980,19985,88
15/06/2010,10:30:00,19990,19995,19990,19995,5
15/06/2010,10:33:00,20030,20030,20030,20030,1
15/06/2010,10:36:00,20030,20030,20025,20025,3
15/06/2010,10:39:00,20065,20080,20065,20080,6
15/06/2010,10:42:00,20100,20165,20100,20165,19
15/06/2010,10:45:00,20165,20165,20145,20145,14
15/06/2010,10:48:00,20145,20150,20125,20125,28
15/06/2010,10:51:00,20140,20165,20140,20160,22
15/06/2010,10:54:00,20185,20185,20160,20160,18
15/06/2010,10:57:00,20175,20200,20170,20200,101
15/06/2010,11:00:00,20140,20140,20100,20125,31
15/06/2010,11:03:00,20170,20185,20160,20160,18
15/06/2010,11:06:00,20155,20165,20145,20165,60
15/06/2010,11:09:00,20150,20150,20120,20120,13
15/06/2010,11:12:00,20120,20150,20120,20135,28
15/06/2010,11:15:00,20150,20210,20150,20210,116
15/06/2010,11:18:00,20230,20240,20230,20230,11
15/06/2010,11:21:00,20225,20230,20215,20215,44
15/06/2010,11:24:00,20205,20205,20185,20185,37
15/06/2010,11:27:00,20180,20190,20180,20185,16
15/06/2010,11:30:00,20175,20190,20175,20180,26
15/06/2010,11:33:00,20195,20215,20185,20215,80
15/06/2010,11:36:00,20200,20210,20200,20205,40
15/06/2010,11:39:00,20200,20235,20200,20235,12
15/06/2010,11:42:00,20250,20265,20235,20240,20
15/06/2010,11:45:00,20265,20285,20250,20250,38
15/06/2010,11:48:00,20260,20270,20260,20270,15
15/06/2010,11:51:00,20270,20300,20270,20280,34
15/06/2010,11:54:00,20285,20350,20285,20350,22
15/06/2010,11:57:00,20350,20400,20350,20385,25
15/06/2010,12:00:00,20395,20395,20370,20375,759
15/06/2010,12:03:00,20375,20380,20370,20370,28
15/06/2010,12:06:00,20380,20380,20350,20350,20
15/06/2010,12:09:00,20350,20355,20345,20345,18
15/06/2010,12:12:00,20340,20355,20335,20345,21
15/06/2010,12:15:00,20355,20365,20355,20360,16
15/06/2010,12:18:00,20340,20350,20325,20325,21
15/06/2010,12:21:00,20340,20340,20315,20315,25
15/06/2010,12:24:00,20310,20315,20300,20310,173
15/06/2010,12:27:00,20315,20320,20315,20320,16
15/06/2010,12:30:00,20330,20330,20320,20330,21
15/06/2010,12:33:00,20315,20315,20305,20315,89
15/06/2010,12:36:00,20315,20315,20300,20300,37
15/06/2010,12:39:00,20295,20300,20290,20290,79
15/06/2010,12:42:00,20280,20285,20275,20285,516
15/06/2010,12:45:00,20280,20285,20280,20285,21
15/06/2010,12:48:00,20295,20305,20295,20305,371
15/06/2010,12:51:00,20310,20310,20295,20295,13
15/06/2010,12:54:00,20295,20295,20290,20290,18
15/06/2010,12:57:00,20285,20295,20280,20280,20
15/06/2010,13:00:00,20275,20295,20275,20290,16
15/06/2010,13:03:00,20305,20305,20275,20275,27
15/06/2010,13:06:00,20280,20285,20270,20275,32
15/06/2010,13:09:00,20275,20295,20265,20275,467
15/06/2010,13:12:00,20280,20280,20265,20270,17
15/06/2010,13:15:00,20265,20275,20265,20270,19
15/06/2010,13:18:00,20275,20275,20260,20265,21
15/06/2010,13:21:00,20275,20275,20265,20265,32
15/06/2010,13:24:00,20265,20275,20265,20270,20
15/06/2010,13:27:00,20265,20280,20265,20280,12
15/06/2010,13:30:00,20280,20280,20275,20280,9
15/06/2010,13:33:00,20280,20285,20275,20275,3
15/06/2010,13:36:00,20275,20280,20275,20280,40
15/06/2010,13:39:00,20285,20295,20285,20290,6
15/06/2010,13:42:00,20305,20310,20295,20300,5
15/06/2010,13:45:00,20310,20325,20310,20325,3
15/06/2010,13:48:00,20325,20325,20325,20325,2
15/06/2010,13:51:00,20330,20330,20330,20330,2
15/06/2010,13:54:00,20330,20340,20330,20340,63
15/06/2010,13:57:00,20340,20340,20340,20340,1
15/06/2010,14:00:00,20315,20315,20310,20315,3
15/06/2010,14:03:00,20300,20300,20300,20300,1
15/06/2010,14:06:00,20285,20285,20275,20280,115
15/06/2010,14:09:00,20270,20280,20270,20275,12
15/06/2010,14:12:00,20270,20280,20265,20280,36
15/06/2010,14:15:00,20280,20295,20280,20295,13
15/06/2010,14:18:00,20290,20290,20290,20290,29
15/06/2010,14:21:00,20305,20310,20305,20305,32
15/06/2010,14:24:00,20315,20315,20315,20315,1
15/06/2010,14:27:00,20300,20310,20300,20310,4
15/06/2010,14:30:00,20295,20345,20295,20340,9
15/06/2010,14:33:00,20335,20350,20335,20350,67
15/06/2010,14:36:00,20355,20360,20355,20360,51
15/06/2010,14:39:00,20350,20355,20345,20345,16
15/06/2010,14:42:00,20350,20355,20345,20350,13
15/06/2010,14:45:00,20335,20335,20335,20335,526
15/06/2010,14:48:00,20340,20345,20335,20345,7
15/06/2010,14:51:00,20350,20355,20350,20355,19
15/06/2010,14:54:00,20350,20350,20340,20340,263
15/06/2010,14:57:00,20335,20335,20335,20335,2
15/06/2010,15:00:00,20330,20355,20330,20355,41
15/06/2010,15:03:00,20365,20365,20355,20355,2
15/06/2010,15:06:00,20360,20365,20355,20365,354
15/06/2010,15:09:00,20335,20345,20335,20335,4
15/06/2010,15:12:00,20340,20340,20340,20340,3001
15/06/2010,15:15:00,20330,20330,20330,20330,4
15/06/2010,15:18:00,20335,20340,20335,20340,7
15/06/2010,15:21:00,20345,20350,20335,20335,269
15/06/2010,15:24:00,20340,20345,20340,20345,72
15/06/2010,15:27:00,20350,20360,20350,20360,2
15/06/2010,15:30:00,20355,20365,20345,20355,25
15/06/2010,15:33:00,20360,20365,20305,20310,101
15/06/2010,15:36:00,20310,20375,20310,20365,35
15/06/2010,15:39:00,20350,20370,20345,20350,10
15/06/2010,15:42:00,20350,20365,20350,20355,139
15/06/2010,15:45:00,20355,20355,20345,20345,32
15/06/2010,15:48:00,20350,20360,20335,20340,575
15/06/2010,15:51:00,20345,20355,20345,20355,9
15/06/2010,15:54:00,20350,20370,20350,20370,10
15/06/2010,15:57:00,20390,20390,20365,20375,46
15/06/2010,16:00:00,20335,20335,20325,20335,31
15/06/2010,16:03:00,20330,20335,20310,20330,40
15/06/2010,16:06:00,20355,20355,20325,20330,27
15/06/2010,16:09:00,20335,20340,20330,20330,4
15/06/2010,16:12:00,20330,20340,20320,20325,139
15/06/2010,16:15:00,20325,20345,20325,20340,8
15/06/2010,16:18:00,20325,20355,20325,20355,13
15/06/2010,16:21:00,20360,20365,20360,20365,4
15/06/2010,16:24:00,20365,20420,20365,20405,30
15/06/2010,16:27:00,20410,20420,20390,20400,28
15/06/2010,16:30:00,20405,20450,20405,20440,20
15/06/2010,16:33:00,20435,20435,20415,20420,738
15/06/2010,16:36:00,20425,20435,20425,20425,38
15/06/2010,16:39:00,20425,20425,20405,20405,21
15/06/2010,16:42:00,20425,20455,20425,20455,9
15/06/2010,16:45:00,20440,20485,20440,20470,27
15/06/2010,16:48:00,20455,20465,20455,20460,119
15/06/2010,16:51:00,20455,20470,20450,20470,40
15/06/2010,16:54:00,20490,20500,20490,20500,12
15/06/2010,16:57:00,20505,20525,20505,20525,68
15/06/2010,17:00:00,20525,20530,20520,20530,6
15/06/2010,17:03:00,20525,20525,20500,20500,14
15/06/2010,17:06:00,20500,20500,20475,20485,11
15/06/2010,17:09:00,20485,20485,20485,20485,34
15/06/2010,17:12:00,20460,20465,20460,20465,2
15/06/2010,17:15:00,20465,20470,20465,20470,34
15/06/2010,17:18:00,20470,20470,20460,20460,4
15/06/2010,17:21:00,20460,20475,20460,20470,18
15/06/2010,17:24:00,20475,20480,20465,20465,53
15/06/2010,17:27:00,20470,20485,20465,20475,688
15/06/2010,17:30:00,20470,20485,20455,20455,86
15/06/2010,17:33:00,20465,20475,20460,20475,38
15/06/2010,17:36:00,20465,20470,20455,20460,7
15/06/2010,17:39:00,20460,20460,20450,20450,45
16/06/2010,09:00:00,20595,20630,20580,20595,358
16/06/2010,09:03:00,20580,20630,20580,20630,91
16/06/2010,09:06:00,20635,20650,20615,20615,29
16/06/2010,09:09:00,20605,20625,20605,20615,270
16/06/2010,09:12:00,20605,20605,20540,20555,26
16/06/2010,09:15:00,20555,20565,20550,20555,73
16/06/2010,09:18:00,20555,20570,20525,20530,152
16/06/2010,09:21:00,20535,20540,20525,20530,11
16/06/2010,09:24:00,20570,20585,20565,20585,71
16/06/2010,09:27:00,20580,20580,20580,20580,12
16/06/2010,09:30:00,20565,20565,20540,20540,4
16/06/2010,09:33:00,20550,20550,20540,20545,89
16/06/2010,09:36:00,20555,20575,20555,20575,48
16/06/2010,09:39:00,20570,20580,20570,20570,578
16/06/2010,09:42:00,20570,20570,20560,20560,274
16/06/2010,09:45:00,20525,20525,20470,20470,18
16/06/2010,09:48:00,20470,20485,20455,20475,7
16/06/2010,09:51:00,20475,20475,20430,20430,42
16/06/2010,09:54:00,20435,20450,20415,20415,95
16/06/2010,09:57:00,20410,20415,20400,20415,9
16/06/2010,10:00:00,20405,20405,20370,20370,60
16/06/2010,10:03:00,20355,20375,20355,20370,27
16/06/2010,10:06:00,20385,20410,20385,20400,39
16/06/2010,10:09:00,20400,20405,20375,20405,72
16/06/2010,10:12:00,20405,20410,20395,20405,1074
16/06/2010,10:15:00,20410,20410,20370,20380,37
16/06/2010,10:18:00,20375,20380,20370,20380,411
16/06/2010,10:21:00,20375,20375,20350,20365,84
16/06/2010,10:24:00,20375,20375,20365,20365,5
16/06/2010,10:27:00,20360,20360,20345,20355,8
16/06/2010,10:30:00,20360,20365,20330,20335,241
16/06/2010,10:33:00,20340,20360,20340,20355,40
16/06/2010,10:36:00,20355,20390,20355,20390,58
16/06/2010,10:39:00,20385,20385,20350,20350,507
16/06/2010,10:42:00,20340,20345,20320,20330,152
16/06/2010,10:45:00,20355,20360,20350,20360,9
16/06/2010,10:48:00,20370,20375,20365,20375,4
16/06/2010,10:51:00,20360,20360,20355,20360,22
16/06/2010,10:54:00,20360,20405,20360,20400,40
16/06/2010,10:57:00,20400,20420,20400,20420,27
16/06/2010,11:00:00,20405,20420,20390,20390,14
16/06/2010,11:03:00,20390,20390,20375,20375,57
16/06/2010,11:06:00,20395,20400,20390,20400,3
16/06/2010,11:09:00,20395,20395,20355,20355,21
16/06/2010,11:12:00,20360,20380,20330,20330,7
16/06/2010,11:15:00,20340,20340,20320,20340,211
16/06/2010,11:18:00,20340,20340,20325,20335,21
16/06/2010,11:21:00,20345,20370,20345,20365,25
16/06/2010,11:24:00,20370,20375,20360,20375,109
16/06/2010,11:27:00,20375,20375,20360,20370,47
16/06/2010,11:30:00,20370,20380,20370,20380,72
16/06/2010,11:33:00,20400,20400,20380,20385,124
16/06/2010,11:36:00,20380,20395,20380,20395,4
16/06/2010,11:39:00,20390,20395,20390,20390,7
16/06/2010,11:42:00,20395,20425,20395,20425,9
16/06/2010,11:45:00,20425,20425,20415,20420,417
16/06/2010,11:48:00,20425,20430,20425,20430,9
16/06/2010,11:51:00,20440,20470,20440,20470,31
16/06/2010,11:54:00,20470,20485,20465,20470,92
16/06/2010,11:57:00,20475,20495,20475,20495,5
16/06/2010,12:00:00,20495,20510,20495,20510,77
16/06/2010,12:03:00,20490,20495,20485,20485,4
16/06/2010,12:06:00,20480,20490,20480,20490,10
16/06/2010,12:09:00,20490,20495,20485,20490,206
16/06/2010,12:12:00,20495,20495,20490,20490,70
16/06/2010,12:15:00,20490,20490,20480,20480,4
16/06/2010,12:18:00,20480,20480,20470,20470,8
16/06/2010,12:21:00,20485,20495,20480,20495,28
16/06/2010,12:24:00,20490,20490,20490,20490,1
16/06/2010,12:27:00,20485,20485,20475,20485,92
16/06/2010,12:30:00,20480,20480,20430,20435,25
16/06/2010,12:33:00,20435,20440,20435,20440,164
16/06/2010,12:36:00,20440,20445,20435,20435,4
16/06/2010,12:39:00,20430,20435,20425,20435,54
16/06/2010,12:42:00,20405,20430,20405,20415,17
16/06/2010,12:45:00,20410,20425,20410,20420,35
16/06/2010,12:48:00,20410,20410,20405,20405,3
16/06/2010,12:51:00,20380,20385,20370,20385,31
16/06/2010,12:54:00,20380,20380,20380,20380,8
16/06/2010,12:57:00,20375,20380,20360,20365,121
16/06/2010,13:00:00,20360,20385,20360,20365,11
16/06/2010,13:03:00,20365,20365,20335,20355,23
16/06/2010,13:06:00,20345,20350,20345,20350,14
16/06/2010,13:09:00,20350,20355,20350,20355,50
16/06/2010,13:12:00,20375,20375,20370,20370,33
16/06/2010,13:15:00,20370,20375,20370,20375,2
16/06/2010,13:18:00,20380,20400,20375,20400,12
16/06/2010,13:21:00,20400,20400,20395,20395,4
16/06/2010,13:24:00,20410,20410,20365,20365,1592
16/06/2010,13:27:00,20370,20370,20370,20370,320
16/06/2010,13:30:00,20350,20355,20350,20355,3
16/06/2010,13:33:00,20350,20350,20345,20345,250
16/06/2010,13:36:00,20350,20365,20335,20335,97
16/06/2010,13:39:00,20340,20340,20335,20335,3
16/06/2010,13:42:00,20320,20330,20320,20320,9
16/06/2010,13:45:00,20335,20335,20300,20300,13
16/06/2010,13:48:00,20300,20310,20265,20280,181
16/06/2010,13:51:00,20310,20340,20310,20340,15
16/06/2010,13:54:00,20335,20355,20335,20355,20
16/06/2010,13:57:00,20355,20360,20355,20360,2
16/06/2010,14:00:00,20330,20330,20260,20280,20
16/06/2010,14:03:00,20265,20280,20265,20270,4
16/06/2010,14:06:00,20290,20335,20290,20335,64
16/06/2010,14:09:00,20325,20325,20285,20285,14
16/06/2010,14:12:00,20300,20315,20295,20315,9
16/06/2010,14:15:00,20315,20315,20300,20305,12
16/06/2010,14:18:00,20310,20315,20310,20315,3
16/06/2010,14:21:00,20310,20310,20290,20290,21
16/06/2010,14:24:00,20300,20300,20285,20285,8
16/06/2010,14:27:00,20275,20275,20240,20265,267
16/06/2010,14:30:00,20250,20250,20170,20240,267
16/06/2010,14:33:00,20260,20260,20225,20225,46
16/06/2010,14:36:00,20225,20260,20225,20260,42
16/06/2010,14:39:00,20290,20290,20250,20255,311
16/06/2010,14:42:00,20260,20270,20255,20270,29
16/06/2010,14:45:00,20275,20275,20265,20265,4
16/06/2010,14:48:00,20270,20280,20255,20255,9
16/06/2010,14:51:00,20250,20285,20250,20285,76
16/06/2010,14:54:00,20300,20305,20280,20285,122
16/06/2010,14:57:00,20290,20290,20275,20280,14
16/06/2010,15:00:00,20270,20270,20255,20255,2
16/06/2010,15:03:00,20260,20260,20260,20260,9
16/06/2010,15:06:00,20260,20270,20250,20270,9
16/06/2010,15:09:00,20270,20275,20270,20275,308
16/06/2010,15:12:00,20270,20275,20270,20275,213
16/06/2010,15:15:00,20285,20300,20285,20300,71
16/06/2010,15:18:00,20305,20315,20305,20315,2
16/06/2010,15:21:00,20320,20325,20320,20325,23
16/06/2010,15:24:00,20325,20335,20325,20335,6
16/06/2010,15:27:00,20335,20355,20335,20355,19
16/06/2010,15:30:00,20360,20360,20305,20315,17
16/06/2010,15:33:00,20330,20340,20315,20320,14
16/06/2010,15:36:00,20330,20375,20330,20345,17
16/06/2010,15:39:00,20355,20395,20355,20395,80
16/06/2010,15:42:00,20405,20405,20380,20400,43
16/06/2010,15:45:00,20410,20415,20390,20390,22
16/06/2010,15:48:00,20380,20400,20375,20390,10
16/06/2010,15:51:00,20385,20385,20355,20360,173
16/06/2010,15:54:00,20355,20370,20350,20365,10
16/06/2010,15:57:00,20350,20370,20350,20370,19
16/06/2010,16:00:00,20385,20400,20380,20395,27
16/06/2010,16:03:00,20400,20405,20385,20405,38
16/06/2010,16:06:00,20400,20400,20395,20400,7
16/06/2010,16:09:00,20375,20375,20350,20360,764
16/06/2010,16:12:00,20355,20385,20355,20385,13
16/06/2010,16:15:00,20385,20400,20380,20390,8
16/06/2010,16:18:00,20385,20385,20370,20370,3
16/06/2010,16:21:00,20350,20350,20320,20320,227
16/06/2010,16:24:00,20295,20295,20285,20285,74
16/06/2010,16:27:00,20280,20300,20275,20300,269
16/06/2010,16:30:00,20295,20300,20230,20230,55
16/06/2010,16:33:00,20220,20245,20220,20240,34
16/06/2010,16:36:00,20245,20250,20225,20235,36
16/06/2010,16:39:00,20230,20230,20220,20220,15
16/06/2010,16:42:00,20290,20295,20275,20295,82
16/06/2010,16:45:00,20290,20290,20260,20265,51
16/06/2010,16:48:00,20265,20275,20250,20255,46
16/06/2010,16:51:00,20250,20265,20240,20265,42
16/06/2010,16:54:00,20270,20330,20265,20330,37
16/06/2010,16:57:00,20330,20340,20320,20320,147
16/06/2010,17:00:00,20325,20340,20320,20325,48
16/06/2010,17:03:00,20325,20360,20325,20360,11
16/06/2010,17:06:00,20360,20380,20360,20375,30
16/06/2010,17:09:00,20370,20390,20370,20390,35
16/06/2010,17:12:00,20380,20390,20375,20390,40
16/06/2010,17:15:00,20400,20400,20390,20390,54
16/06/2010,17:18:00,20390,20425,20390,20415,68
16/06/2010,17:21:00,20410,20435,20410,20425,324
16/06/2010,17:24:00,20430,20450,20425,20450,167
16/06/2010,17:27:00,20460,20490,20455,20490,370
16/06/2010,17:30:00,20475,20485,20470,20475,24
16/06/2010,17:33:00,20460,20460,20440,20450,79
16/06/2010,17:36:00,20460,20470,20455,20455,91
16/06/2010,17:39:00,20470,20490,20470,20490,6
17/06/2010,09:00:00,20425,20580,20425,20465,701
17/06/2010,09:03:00,20470,20485,20445,20470,548
17/06/2010,09:06:00,20470,20475,20415,20425,97
17/06/2010,09:09:00,20425,20435,20375,20390,86
17/06/2010,09:12:00,20395,20425,20385,20425,125
17/06/2010,09:15:00,20410,20450,20410,20430,1442
17/06/2010,09:18:00,20440,20460,20435,20450,196
17/06/2010,09:21:00,20460,20475,20460,20475,59
17/06/2010,09:24:00,20475,20475,20440,20450,88
17/06/2010,09:27:00,20450,20455,20415,20430,37
17/06/2010,09:30:00,20425,20485,20425,20485,114
17/06/2010,09:33:00,20480,20550,20480,20510,88
17/06/2010,09:36:00,20500,20515,20465,20490,28
17/06/2010,09:39:00,20485,20505,20460,20500,163
17/06/2010,09:42:00,20495,20505,20485,20485,43
17/06/2010,09:45:00,20480,20485,20450,20470,49
17/06/2010,09:48:00,20470,20480,20410,20410,19
17/06/2010,09:51:00,20410,20435,20410,20435,21
17/06/2010,09:54:00,20430,20430,20415,20425,192
17/06/2010,09:57:00,20425,20435,20425,20430,115
17/06/2010,10:00:00,20435,20455,20420,20440,96
17/06/2010,10:03:00,20440,20455,20420,20425,2095
17/06/2010,10:06:00,20420,20460,20420,20455,39
17/06/2010,10:09:00,20455,20495,20455,20495,34
17/06/2010,10:12:00,20495,20500,20465,20480,152
17/06/2010,10:15:00,20485,20490,20480,20490,8
17/06/2010,10:18:00,20470,20495,20460,20495,519
17/06/2010,10:21:00,20500,20510,20490,20510,226
17/06/2010,10:24:00,20505,20540,20505,20520,128
17/06/2010,10:27:00,20515,20550,20510,20550,51
17/06/2010,10:30:00,20545,20550,20540,20545,22
17/06/2010,10:33:00,20545,20545,20535,20540,17
17/06/2010,10:36:00,20540,20560,20535,20560,38
17/06/2010,10:39:00,20555,20585,20545,20580,26
17/06/2010,10:42:00,20590,20610,20580,20590,399
17/06/2010,10:45:00,20585,20590,20570,20580,16
17/06/2010,10:48:00,20575,20575,20555,20560,49
17/06/2010,10:51:00,20565,20575,20565,20570,30
17/06/2010,10:54:00,20565,20565,20540,20550,31
17/06/2010,10:57:00,20550,20550,20515,20520,73
17/06/2010,11:00:00,20525,20540,20525,20535,11
17/06/2010,11:03:00,20530,20540,20530,20535,10
17/06/2010,11:06:00,20535,20540,20535,20540,6
17/06/2010,11:09:00,20550,20565,20550,20560,42
17/06/2010,11:12:00,20560,20585,20555,20580,27
17/06/2010,11:15:00,20580,20660,20580,20645,119
17/06/2010,11:18:00,20650,20650,20610,20625,43
17/06/2010,11:21:00,20620,20635,20620,20635,24
17/06/2010,11:24:00,20640,20660,20625,20625,40
17/06/2010,11:27:00,20635,20655,20630,20635,91
17/06/2010,11:30:00,20630,20640,20600,20615,111
17/06/2010,11:33:00,20605,20625,20600,20625,29
17/06/2010,11:36:00,20635,20665,20630,20665,20
17/06/2010,11:39:00,20660,20660,20650,20650,33
17/06/2010,11:42:00,20660,20660,20640,20640,91
17/06/2010,11:45:00,20645,20650,20635,20650,38
17/06/2010,11:48:00,20640,20650,20630,20630,46
17/06/2010,11:51:00,20630,20655,20630,20635,36
17/06/2010,11:54:00,20635,20635,20600,20600,33
17/06/2010,11:57:00,20595,20605,20560,20560,35
17/06/2010,12:00:00,20575,20595,20560,20595,113
17/06/2010,12:03:00,20595,20600,20570,20595,70
17/06/2010,12:06:00,20595,20595,20590,20595,10
17/06/2010,12:09:00,20590,20600,20580,20585,11
17/06/2010,12:12:00,20580,20580,20570,20580,10
17/06/2010,12:15:00,20575,20580,20565,20575,28
17/06/2010,12:18:00,20570,20585,20570,20585,116
17/06/2010,12:21:00,20580,20590,20580,20590,5
17/06/2010,12:24:00,20580,20585,20580,20585,8
17/06/2010,12:27:00,20580,20580,20575,20580,6
17/06/2010,12:30:00,20585,20585,20570,20580,11
17/06/2010,12:33:00,20580,20580,20570,20570,3
17/06/2010,12:36:00,20570,20570,20545,20545,113
17/06/2010,12:39:00,20545,20550,20535,20535,24
17/06/2010,12:42:00,20545,20545,20530,20535,15
17/06/2010,12:45:00,20540,20555,20540,20550,11
17/06/2010,12:48:00,20555,20580,20555,20580,147
17/06/2010,12:51:00,20580,20580,20570,20575,16
17/06/2010,12:54:00,20590,20600,20580,20580,159
17/06/2010,13:00:00,20605,20620,20590,20595,67
17/06/2010,13:03:00,20600,20605,20600,20605,11
17/06/2010,13:06:00,20595,20600,20590,20600,117
17/06/2010,13:09:00,20605,20605,20585,20585,16
17/06/2010,13:12:00,20580,20585,20570,20570,41
17/06/2010,13:15:00,20565,20585,20565,20570,24
17/06/2010,13:18:00,20570,20580,20570,20580,55
17/06/2010,13:21:00,20585,20610,20585,20590,9
17/06/2010,13:24:00,20590,20590,20590,20590,60
17/06/2010,13:27:00,20595,20595,20585,20585,21
17/06/2010,13:30:00,20585,20590,20580,20590,9
17/06/2010,13:33:00,20585,20585,20570,20585,29
17/06/2010,13:36:00,20585,20585,20580,20585,124
17/06/2010,13:39:00,20585,20595,20585,20595,6
17/06/2010,13:42:00,20595,20595,20590,20590,6
17/06/2010,13:45:00,20595,20595,20580,20580,2
17/06/2010,13:48:00,20570,20590,20570,20590,8
17/06/2010,13:51:00,20595,20595,20595,20595,5
17/06/2010,13:54:00,20590,20600,20580,20600,13
17/06/2010,13:57:00,20595,20605,20585,20585,15
17/06/2010,14:00:00,20605,20605,20595,20605,208
17/06/2010,14:03:00,20605,20620,20605,20615,43
17/06/2010,14:06:00,20615,20615,20610,20615,5
17/06/2010,14:09:00,20605,20605,20600,20600,3
17/06/2010,14:12:00,20610,20615,20605,20605,8
17/06/2010,14:15:00,20605,20615,20605,20615,6
17/06/2010,14:18:00,20610,20615,20610,20615,9
17/06/2010,14:21:00,20610,20615,20605,20615,21
17/06/2010,14:24:00,20615,20615,20605,20610,18
17/06/2010,14:27:00,20610,20610,20605,20605,37
17/06/2010,14:30:00,20605,20630,20510,20570,85
17/06/2010,14:33:00,20560,20560,20480,20515,57
17/06/2010,14:36:00,20500,20535,20485,20485,49
17/06/2010,14:39:00,20490,20530,20470,20530,25
17/06/2010,14:42:00,20530,20530,20505,20510,90
17/06/2010,14:45:00,20510,20510,20455,20495,44
17/06/2010,14:48:00,20480,20485,20445,20455,24
17/06/2010,14:51:00,20470,20470,20445,20460,45
17/06/2010,14:54:00,20470,20505,20470,20495,17
17/06/2010,14:57:00,20495,20510,20495,20500,16
17/06/2010,15:00:00,20515,20545,20515,20525,43
17/06/2010,15:03:00,20530,20535,20510,20515,18
17/06/2010,15:06:00,20515,20520,20510,20520,5
17/06/2010,15:09:00,20530,20545,20530,20545,13
17/06/2010,15:12:00,20535,20560,20535,20555,56
17/06/2010,15:15:00,20560,20575,20550,20570,43
17/06/2010,15:18:00,20560,20585,20560,20580,22
17/06/2010,15:21:00,20580,20585,20555,20555,56
17/06/2010,15:24:00,20560,20570,20555,20570,14
17/06/2010,15:27:00,20560,20565,20540,20550,17
17/06/2010,15:30:00,20550,20560,20535,20550,63
17/06/2010,15:33:00,20550,20565,20545,20550,67
17/06/2010,15:36:00,20550,20550,20500,20515,275
17/06/2010,15:39:00,20510,20530,20475,20485,153
17/06/2010,15:42:00,20480,20480,20445,20465,54
17/06/2010,15:45:00,20460,20510,20450,20510,46
17/06/2010,15:48:00,20500,20500,20475,20480,40
17/06/2010,15:51:00,20485,20500,20475,20475,39
17/06/2010,15:54:00,20480,20525,20480,20520,150
17/06/2010,15:57:00,20520,20540,20520,20525,136
17/06/2010,16:00:00,20530,20530,20375,20395,573
17/06/2010,16:03:00,20400,20435,20380,20435,86
17/06/2010,16:06:00,20425,20435,20400,20430,389
17/06/2010,16:09:00,20430,20445,20410,20410,78
17/06/2010,16:12:00,20400,20400,20355,20380,140
17/06/2010,16:15:00,20380,20390,20365,20385,47
17/06/2010,16:18:00,20385,20405,20360,20400,201
17/06/2010,16:21:00,20400,20415,20395,20410,86
17/06/2010,16:24:00,20410,20420,20370,20370,74
17/06/2010,16:27:00,20360,20395,20355,20390,75
17/06/2010,16:30:00,20395,20395,20370,20395,145
17/06/2010,16:33:00,20395,20400,20360,20375,66
17/06/2010,16:36:00,20390,20405,20365,20370,56
17/06/2010,16:39:00,20370,20415,20365,20405,164
17/06/2010,16:42:00,20410,20430,20410,20425,77
17/06/2010,16:45:00,20420,20420,20390,20395,135
17/06/2010,16:48:00,20395,20420,20390,20420,119
17/06/2010,16:51:00,20410,20410,20380,20400,28
17/06/2010,16:54:00,20410,20435,20405,20435,54
17/06/2010,16:57:00,20430,20430,20415,20425,28
17/06/2010,17:00:00,20420,20420,20385,20400,66
17/06/2010,17:03:00,20390,20415,20380,20400,90
17/06/2010,17:06:00,20405,20410,20385,20405,830
17/06/2010,17:09:00,20410,20435,20405,20430,167
17/06/2010,17:12:00,20430,20445,20425,20435,92
17/06/2010,17:15:00,20440,20450,20430,20430,62
17/06/2010,17:18:00,20430,20450,20425,20450,377
17/06/2010,17:21:00,20450,20465,20435,20455,288
17/06/2010,17:24:00,20455,20480,20450,20480,278
17/06/2010,17:27:00,20490,20495,20475,20480,363
17/06/2010,17:30:00,20475,20495,20455,20485,1848
17/06/2010,17:33:00,20480,20490,20470,20490,76
17/06/2010,17:36:00,20485,20495,20470,20470,34
17/06/2010,17:39:00,20460,20470,20450,20460,13
18/06/2010,09:00:00,20505,20620,20440,20525,450
18/06/2010,09:03:00,20525,20535,20470,20510,424
18/06/2010,09:06:00,20515,20535,20495,20525,275
18/06/2010,09:09:00,20525,20550,20515,20515,205
18/06/2010,09:12:00,20515,20540,20480,20495,274
18/06/2010,09:15:00,20495,20505,20455,20475,168
18/06/2010,09:18:00,20470,20470,20430,20460,255
18/06/2010,09:21:00,20460,20495,20455,20485,158
18/06/2010,09:24:00,20485,20505,20470,20505,214
18/06/2010,09:27:00,20510,20530,20490,20515,201
18/06/2010,09:30:00,20520,20520,20495,20505,135
18/06/2010,09:33:00,20510,20530,20510,20525,93
18/06/2010,09:36:00,20525,20535,20500,20510,161
18/06/2010,09:39:00,20510,20545,20510,20535,113
18/06/2010,09:42:00,20535,20560,20535,20540,195
18/06/2010,09:45:00,20535,20540,20515,20520,150
18/06/2010,09:48:00,20525,20550,20475,20485,179
18/06/2010,09:51:00,20480,20510,20480,20495,124
18/06/2010,09:54:00,20500,20525,20500,20520,79
18/06/2010,09:57:00,20520,20525,20510,20520,49
18/06/2010,10:00:00,20530,20540,20515,20520,62
18/06/2010,10:03:00,20525,20525,20500,20500,257
18/06/2010,10:06:00,20500,20505,20485,20490,48
18/06/2010,10:09:00,20490,20495,20480,20495,32
18/06/2010,10:12:00,20500,20505,20495,20500,22
18/06/2010,10:15:00,20500,20510,20490,20495,27
18/06/2010,10:18:00,20495,20495,20480,20490,33
18/06/2010,10:21:00,20490,20495,20450,20470,152
18/06/2010,10:24:00,20465,20475,20430,20445,85
18/06/2010,10:27:00,20440,20465,20440,20455,76
18/06/2010,10:30:00,20455,20465,20430,20450,205
18/06/2010,10:33:00,20460,20485,20455,20485,45
18/06/2010,10:36:00,20480,20485,20465,20480,37
18/06/2010,10:39:00,20475,20475,20465,20465,38
18/06/2010,10:42:00,20470,20475,20460,20465,24
18/06/2010,10:45:00,20460,20475,20455,20465,33
18/06/2010,10:48:00,20470,20490,20470,20485,30
18/06/2010,10:51:00,20490,20505,20485,20500,54
18/06/2010,10:54:00,20500,20500,20480,20495,20
18/06/2010,10:57:00,20495,20495,20485,20485,17
18/06/2010,11:00:00,20495,20495,20475,20480,21
18/06/2010,11:03:00,20480,20495,20460,20485,131
18/06/2010,11:06:00,20495,20515,20495,20510,21
18/06/2010,11:09:00,20510,20525,20505,20520,86
18/06/2010,11:12:00,20525,20550,20520,20525,175
18/06/2010,11:15:00,20525,20530,20520,20525,42
18/06/2010,11:18:00,20525,20530,20520,20530,49
18/06/2010,11:21:00,20535,20560,20535,20555,102
18/06/2010,11:24:00,20550,20560,20540,20540,126
18/06/2010,11:27:00,20540,20545,20535,20535,25
18/06/2010,11:30:00,20540,20565,20525,20530,203
18/06/2010,11:33:00,20530,20555,20525,20545,37
18/06/2010,11:36:00,20545,20545,20520,20535,60
18/06/2010,11:39:00,20540,20540,20485,20490,162
18/06/2010,11:42:00,20495,20500,20465,20485,158
18/06/2010,11:45:00,20485,20520,20480,20510,452
18/06/2010,11:48:00,20510,20555,20510,20545,334
18/06/2010,11:51:00,20545,20545,20515,20520,64
18/06/2010,11:54:00,20520,20520,20500,20500,65
18/06/2010,11:57:00,20500,20515,20495,20515,49
18/06/2010,12:00:00,20510,20520,20480,20490,101
18/06/2010,12:03:00,20485,20505,20480,20485,71
18/06/2010,12:06:00,20480,20490,20400,20435,286
18/06/2010,12:09:00,20440,20445,20400,20415,137
18/06/2010,12:12:00,20410,20410,20360,20390,310
18/06/2010,12:15:00,20385,20415,20370,20415,134
18/06/2010,12:18:00,20415,20425,20400,20405,93
18/06/2010,12:21:00,20410,20425,20400,20415,44
18/06/2010,12:24:00,20415,20425,20405,20415,63
18/06/2010,12:27:00,20415,20420,20410,20410,48
18/06/2010,12:30:00,20405,20410,20375,20375,173
18/06/2010,12:33:00,20375,20390,20365,20375,50
18/06/2010,12:36:00,20375,20375,20335,20350,175
18/06/2010,12:39:00,20355,20355,20330,20350,83
18/06/2010,12:42:00,20355,20360,20345,20355,70
18/06/2010,12:45:00,20355,20395,20355,20380,53
18/06/2010,12:48:00,20380,20395,20380,20390,34
18/06/2010,12:51:00,20385,20405,20385,20400,36
18/06/2010,12:54:00,20400,20415,20390,20400,75
18/06/2010,12:57:00,20395,20415,20385,20385,53
18/06/2010,13:00:00,20390,20435,20385,20415,243
18/06/2010,13:03:00,20420,20425,20375,20415,184
18/06/2010,13:06:00,20410,20430,20410,20420,37
18/06/2010,13:09:00,20425,20475,20425,20460,109
18/06/2010,13:12:00,20460,20465,20440,20465,60
18/06/2010,13:15:00,20465,20480,20460,20460,36
18/06/2010,13:18:00,20455,20465,20445,20455,81
18/06/2010,13:21:00,20465,20470,20455,20465,30
18/06/2010,13:24:00,20465,20495,20465,20480,107
18/06/2010,13:27:00,20480,20495,20480,20480,42
18/06/2010,13:30:00,20480,20515,20480,20485,151
18/06/2010,13:33:00,20485,20505,20485,20505,55
18/06/2010,13:36:00,20490,20505,20490,20505,26
18/06/2010,13:39:00,20500,20505,20490,20500,38
18/06/2010,13:42:00,20505,20505,20485,20485,31
18/06/2010,13:45:00,20485,20505,20485,20500,39
18/06/2010,13:48:00,20500,20500,20485,20490,47
18/06/2010,13:51:00,20490,20500,20490,20490,28
18/06/2010,13:54:00,20495,20515,20495,20500,76
18/06/2010,13:57:00,20500,20500,20480,20485,41
18/06/2010,14:00:00,20490,20495,20480,20480,33
18/06/2010,14:03:00,20485,20490,20480,20490,19
18/06/2010,14:06:00,20485,20490,20485,20485,6
18/06/2010,14:09:00,20490,20510,20485,20490,36
18/06/2010,14:12:00,20490,20505,20485,20495,28
18/06/2010,14:15:00,20495,20505,20490,20490,24
18/06/2010,14:18:00,20485,20490,20485,20485,17
18/06/2010,14:21:00,20490,20495,20465,20470,35
18/06/2010,14:24:00,20470,20470,20460,20460,20
18/06/2010,14:27:00,20460,20460,20425,20425,73
18/06/2010,14:30:00,20435,20455,20435,20450,40
18/06/2010,14:33:00,20450,20475,20450,20475,59
18/06/2010,14:36:00,20475,20490,20475,20475,38
18/06/2010,14:39:00,20475,20500,20475,20490,33
18/06/2010,14:42:00,20485,20510,20485,20500,49
18/06/2010,14:45:00,20505,20515,20485,20490,54
18/06/2010,14:48:00,20490,20490,20485,20490,28
18/06/2010,14:51:00,20490,20500,20480,20495,58
18/06/2010,14:54:00,20495,20495,20485,20490,52
18/06/2010,14:57:00,20495,20505,20485,20485,35
18/06/2010,15:00:00,20495,20505,20480,20485,53
18/06/2010,15:03:00,20480,20490,20480,20485,23
18/06/2010,15:06:00,20485,20485,20475,20475,25
18/06/2010,15:09:00,20485,20495,20470,20470,31
18/06/2010,15:12:00,20475,20480,20470,20480,26
18/06/2010,15:15:00,20485,20490,20475,20475,18
18/06/2010,15:18:00,20480,20490,20470,20480,36
18/06/2010,15:21:00,20485,20490,20480,20485,22
18/06/2010,15:24:00,20485,20500,20485,20500,32
18/06/2010,15:27:00,20500,20500,20495,20495,14
18/06/2010,15:30:00,20490,20495,20480,20490,60
18/06/2010,15:33:00,20490,20500,20455,20485,141
18/06/2010,15:36:00,20490,20495,20465,20490,72
18/06/2010,15:39:00,20495,20500,20470,20480,64
18/06/2010,15:42:00,20480,20505,20480,20500,86
18/06/2010,15:45:00,20505,20535,20505,20530,266
18/06/2010,15:48:00,20530,20530,20510,20525,121
18/06/2010,15:51:00,20525,20525,20505,20510,89
18/06/2010,15:54:00,20510,20520,20475,20475,134
18/06/2010,15:57:00,20470,20480,20455,20460,168
18/06/2010,16:00:00,20465,20495,20460,20480,169
18/06/2010,16:03:00,20475,20500,20470,20485,88
18/06/2010,16:06:00,20485,20500,20480,20500,61
18/06/2010,16:09:00,20500,20525,20495,20520,81
18/06/2010,16:12:00,20515,20530,20510,20510,90
18/06/2010,16:15:00,20515,20530,20515,20530,57
18/06/2010,16:18:00,20535,20585,20535,20575,344
18/06/2010,16:21:00,20575,20580,20565,20570,69
18/06/2010,16:24:00,20565,20595,20560,20595,131
18/06/2010,16:27:00,20600,20620,20600,20610,240
18/06/2010,16:30:00,20615,20640,20615,20630,365
18/06/2010,16:33:00,20635,20645,20630,20635,96
18/06/2010,16:36:00,20635,20675,20630,20645,354
18/06/2010,16:39:00,20650,20655,20630,20630,148
18/06/2010,16:42:00,20640,20640,20610,20620,93
18/06/2010,16:45:00,20615,20630,20610,20625,88
18/06/2010,16:48:00,20625,20640,20620,20635,68
18/06/2010,16:51:00,20635,20635,20625,20635,44
18/06/2010,16:54:00,20630,20660,20620,20660,130
18/06/2010,16:57:00,20655,20665,20645,20655,95
18/06/2010,17:00:00,20655,20665,20645,20645,99
18/06/2010,17:03:00,20645,20660,20645,20655,80
18/06/2010,17:06:00,20655,20690,20655,20675,152
18/06/2010,17:09:00,20680,20685,20665,20670,108
18/06/2010,17:12:00,20670,20670,20645,20650,169
18/06/2010,17:15:00,20655,20660,20645,20650,76
18/06/2010,17:18:00,20645,20650,20635,20645,150
18/06/2010,17:21:00,20640,20660,20635,20655,86
18/06/2010,17:24:00,20655,20665,20600,20600,291
18/06/2010,17:27:00,20600,20690,20600,20650,376
18/06/2010,17:30:00,20645,20675,20615,20670,253
18/06/2010,17:33:00,20670,20675,20640,20650,66
18/06/2010,17:36:00,20650,20665,20645,20650,49
18/06/2010,17:39:00,20650,20650,20635,20650,44