DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/06/2010,11:25:00,19935,19935,19935,19935,49
14/06/2010,11:30:00,19925,19925,19920,19920,50
14/06/2010,11:35:00,19915,19940,19915,19940,115
14/06/2010,11:50:00,19930,19960,19930,19960,56
14/06/2010,12:00:00,19935,19935,19935,19935,1
14/06/2010,12:05:00,19920,19920,19920,19920,1
14/06/2010,12:25:00,19950,19950,19950,19950,2
14/06/2010,12:30:00,19945,19945,19945,19945,2
14/06/2010,12:40:00,19935,19935,19935,19935,4
14/06/2010,12:45:00,19925,19930,19915,19930,18
14/06/2010,12:50:00,19925,19925,19920,19920,118
14/06/2010,12:55:00,19910,19910,19910,19910,8
14/06/2010,13:00:00,19905,19905,19905,19905,2
14/06/2010,13:05:00,19905,19905,19895,19900,66
14/06/2010,13:10:00,19900,19905,19900,19900,54
14/06/2010,13:35:00,19890,19890,19890,19890,1
14/06/2010,13:40:00,19895,19905,19895,19905,2
14/06/2010,13:45:00,19900,19910,19900,19910,2
14/06/2010,13:50:00,19920,19925,19920,19925,4
14/06/2010,13:55:00,19935,19940,19935,19940,8
14/06/2010,14:00:00,19940,19950,19935,19950,20
14/06/2010,14:05:00,19955,19975,19955,19960,21
14/06/2010,14:10:00,19970,19970,19955,19960,28
14/06/2010,14:15:00,19960,19960,19960,19960,3
14/06/2010,14:20:00,19965,19980,19965,19970,50
14/06/2010,14:25:00,19970,19970,19930,19930,49
14/06/2010,14:30:00,19930,19945,19930,19935,16
14/06/2010,14:35:00,19945,19945,19935,19935,121
14/06/2010,14:40:00,19940,20000,19940,19990,30
14/06/2010,14:45:00,19980,19980,19980,19980,2
14/06/2010,14:50:00,19980,19980,19955,19955,9
14/06/2010,14:55:00,19960,19960,19955,19955,26
14/06/2010,15:00:00,19950,19965,19945,19965,530
14/06/2010,15:05:00,19965,19965,19940,19940,572
14/06/2010,15:10:00,19940,19940,19930,19930,3004
14/06/2010,15:15:00,19950,19950,19950,19950,1
14/06/2010,15:25:00,19960,19960,19955,19955,4
14/06/2010,15:30:00,19970,19970,19970,19970,9
14/06/2010,15:35:00,19940,19955,19890,19905,103
14/06/2010,15:40:00,19910,19910,19895,19895,60
14/06/2010,15:45:00,19900,19920,19900,19920,8
14/06/2010,15:50:00,19945,19945,19945,19945,1
14/06/2010,15:55:00,19915,19940,19910,19940,45
14/06/2010,16:00:00,19970,19970,19965,19965,36
14/06/2010,16:05:00,19980,19980,19935,19935,7
14/06/2010,16:10:00,19975,19975,19970,19970,4
14/06/2010,16:15:00,19970,20050,19970,20030,44
14/06/2010,16:20:00,20025,20035,20025,20030,5
14/06/2010,16:25:00,20030,20040,20020,20035,20
14/06/2010,16:30:00,20035,20035,20020,20020,395
14/06/2010,16:35:00,20025,20025,20015,20015,8
14/06/2010,16:40:00,20015,20015,20010,20010,2
14/06/2010,16:45:00,20015,20025,19995,20025,76
14/06/2010,16:50:00,20000,20015,20000,20000,215
14/06/2010,16:55:00,20005,20060,20005,20060,23
14/06/2010,17:00:00,20055,20060,20035,20060,51
14/06/2010,17:05:00,20070,20090,20070,20090,37
14/06/2010,17:10:00,20090,20095,20065,20075,38
14/06/2010,17:15:00,20070,20070,20050,20070,26
14/06/2010,17:20:00,20075,20120,20075,20095,23
14/06/2010,17:25:00,20085,20100,20075,20075,29
14/06/2010,17:30:00,20085,20085,20040,20040,137
14/06/2010,17:35:00,20050,20050,20025,20025,140
15/06/2010,09:00:00,19845,19945,19840,19945,932
15/06/2010,09:05:00,19955,19955,19905,19910,117
15/06/2010,09:10:00,19910,19955,19885,19940,366
15/06/2010,09:15:00,19950,19950,19895,19910,39
15/06/2010,09:20:00,19910,19925,19880,19905,30
15/06/2010,09:25:00,19920,19930,19905,19925,25
15/06/2010,09:30:00,19920,19920,19900,19900,38
15/06/2010,09:35:00,19875,19880,19875,19880,10
15/06/2010,09:40:00,19850,19850,19810,19815,109
15/06/2010,09:45:00,19820,19835,19820,19835,69
15/06/2010,09:50:00,19885,19895,19880,19890,626
15/06/2010,09:55:00,19900,19925,19900,19925,293
15/06/2010,10:00:00,19925,19940,19915,19925,26
15/06/2010,10:05:00,19930,19990,19925,19975,43
15/06/2010,10:10:00,19980,19990,19965,19980,116
15/06/2010,10:15:00,19990,20020,19990,20020,89
15/06/2010,10:20:00,20035,20045,20030,20035,61
15/06/2010,10:25:00,20010,20020,19980,19985,108
15/06/2010,10:30:00,19990,19995,19990,19995,5
15/06/2010,10:35:00,20030,20065,20025,20065,5
15/06/2010,10:40:00,20070,20165,20070,20165,24
15/06/2010,10:45:00,20165,20165,20145,20150,17
15/06/2010,10:50:00,20145,20185,20125,20180,53
15/06/2010,10:55:00,20160,20200,20160,20200,113
15/06/2010,11:00:00,20140,20185,20100,20160,41
15/06/2010,11:05:00,20165,20165,20145,20150,69
15/06/2010,11:10:00,20130,20150,20120,20135,40
15/06/2010,11:15:00,20150,20240,20150,20230,126
15/06/2010,11:20:00,20230,20230,20200,20205,70
15/06/2010,11:25:00,20195,20195,20180,20185,28
15/06/2010,11:30:00,20175,20205,20175,20205,103
15/06/2010,11:35:00,20205,20215,20200,20205,48
15/06/2010,11:40:00,20235,20265,20235,20240,27
15/06/2010,11:45:00,20265,20285,20250,20260,45
15/06/2010,11:50:00,20270,20330,20270,20330,44
15/06/2010,11:55:00,20340,20400,20325,20385,45
15/06/2010,12:00:00,20395,20395,20370,20380,785
15/06/2010,12:05:00,20380,20380,20345,20355,32
15/06/2010,12:10:00,20345,20355,20335,20345,29
15/06/2010,12:15:00,20355,20365,20335,20335,29
15/06/2010,12:20:00,20330,20340,20310,20315,42
15/06/2010,12:25:00,20305,20320,20300,20320,180
15/06/2010,12:30:00,20330,20330,20305,20305,109
15/06/2010,12:35:00,20315,20315,20295,20300,102
15/06/2010,12:40:00,20295,20295,20275,20285,531
15/06/2010,12:45:00,20280,20300,20280,20295,384
15/06/2010,12:50:00,20305,20310,20295,20295,28
15/06/2010,12:55:00,20290,20295,20280,20280,31
15/06/2010,13:00:00,20275,20305,20275,20290,35
15/06/2010,13:05:00,20280,20285,20270,20285,47
15/06/2010,13:10:00,20295,20295,20265,20270,477
15/06/2010,13:15:00,20265,20275,20260,20270,31
15/06/2010,13:20:00,20265,20275,20260,20265,45
15/06/2010,13:25:00,20265,20280,20265,20280,28
15/06/2010,13:30:00,20280,20285,20275,20275,12
15/06/2010,13:35:00,20275,20285,20275,20285,41
15/06/2010,13:40:00,20295,20310,20285,20300,10
15/06/2010,13:45:00,20310,20325,20310,20325,3
15/06/2010,13:50:00,20325,20335,20325,20335,15
15/06/2010,13:55:00,20340,20340,20335,20340,53
15/06/2010,14:00:00,20315,20315,20300,20300,4
15/06/2010,14:05:00,20285,20285,20270,20270,125
15/06/2010,14:10:00,20280,20280,20265,20280,38
15/06/2010,14:15:00,20280,20295,20280,20295,13
15/06/2010,14:20:00,20290,20310,20290,20305,61
15/06/2010,14:25:00,20315,20315,20300,20310,5
15/06/2010,14:30:00,20295,20345,20295,20340,74
15/06/2010,14:35:00,20340,20360,20340,20345,62
15/06/2010,14:40:00,20350,20355,20345,20350,20
15/06/2010,14:45:00,20335,20345,20335,20335,529
15/06/2010,14:50:00,20340,20355,20340,20350,24
15/06/2010,14:55:00,20340,20345,20335,20335,264
15/06/2010,15:00:00,20330,20365,20330,20365,42
15/06/2010,15:05:00,20355,20365,20355,20365,355
15/06/2010,15:10:00,20335,20345,20335,20340,3005
15/06/2010,15:15:00,20330,20335,20330,20335,5
15/06/2010,15:20:00,20340,20350,20335,20335,275
15/06/2010,15:25:00,20340,20360,20340,20360,74
15/06/2010,15:30:00,20355,20365,20320,20325,118
15/06/2010,15:35:00,20305,20375,20305,20345,49
15/06/2010,15:40:00,20360,20370,20350,20355,143
15/06/2010,15:45:00,20355,20360,20335,20340,606
15/06/2010,15:50:00,20340,20355,20340,20355,12
15/06/2010,15:55:00,20355,20390,20355,20375,54
15/06/2010,16:00:00,20335,20335,20310,20330,71
15/06/2010,16:05:00,20355,20355,20325,20335,28
15/06/2010,16:10:00,20340,20340,20320,20325,142
15/06/2010,16:15:00,20325,20345,20325,20340,19
15/06/2010,16:20:00,20345,20365,20345,20365,7
15/06/2010,16:25:00,20365,20420,20365,20400,57
15/06/2010,16:30:00,20405,20450,20405,20415,108
15/06/2010,16:35:00,20425,20435,20415,20415,706
15/06/2010,16:40:00,20410,20455,20405,20455,12
15/06/2010,16:45:00,20440,20485,20440,20465,141
15/06/2010,16:50:00,20460,20470,20450,20470,45
15/06/2010,16:55:00,20490,20525,20490,20525,80
15/06/2010,17:00:00,20525,20530,20505,20505,12
15/06/2010,17:05:00,20515,20515,20475,20485,20
15/06/2010,17:10:00,20485,20485,20460,20465,35
15/06/2010,17:15:00,20465,20470,20465,20465,36
15/06/2010,17:20:00,20460,20475,20460,20475,31
15/06/2010,17:25:00,20465,20485,20465,20475,730
15/06/2010,17:30:00,20470,20485,20455,20470,114
15/06/2010,17:35:00,20465,20475,20450,20450,62
16/06/2010,09:00:00,20595,20630,20580,20600,424
16/06/2010,09:05:00,20610,20650,20605,20615,312
16/06/2010,09:10:00,20620,20625,20540,20555,38
16/06/2010,09:15:00,20555,20570,20550,20550,213
16/06/2010,09:20:00,20550,20550,20525,20530,23
16/06/2010,09:25:00,20570,20585,20565,20580,83
16/06/2010,09:30:00,20565,20565,20540,20540,88
16/06/2010,09:35:00,20545,20575,20545,20570,54
16/06/2010,09:40:00,20580,20580,20560,20560,851
16/06/2010,09:45:00,20525,20525,20455,20485,24
16/06/2010,09:50:00,20475,20475,20430,20440,45
16/06/2010,09:55:00,20435,20450,20400,20415,102
16/06/2010,10:00:00,20405,20405,20355,20365,67
16/06/2010,10:05:00,20375,20410,20370,20395,64
16/06/2010,10:10:00,20395,20410,20375,20405,1141
16/06/2010,10:15:00,20410,20410,20370,20375,354
16/06/2010,10:20:00,20380,20380,20350,20375,180
16/06/2010,10:25:00,20365,20365,20345,20355,11
16/06/2010,10:30:00,20360,20365,20330,20360,272
16/06/2010,10:35:00,20355,20390,20355,20365,94
16/06/2010,10:40:00,20370,20375,20320,20330,632
16/06/2010,10:45:00,20355,20375,20350,20375,13
16/06/2010,10:50:00,20360,20370,20355,20370,39
16/06/2010,10:55:00,20395,20420,20395,20420,50
16/06/2010,11:00:00,20405,20420,20375,20375,71
16/06/2010,11:05:00,20395,20400,20380,20380,20
16/06/2010,11:10:00,20370,20380,20330,20330,11
16/06/2010,11:15:00,20340,20340,20320,20335,232
16/06/2010,11:20:00,20345,20370,20345,20365,30
16/06/2010,11:25:00,20370,20375,20360,20370,151
16/06/2010,11:30:00,20370,20400,20370,20390,102
16/06/2010,11:35:00,20390,20395,20380,20390,104
16/06/2010,11:40:00,20390,20425,20390,20425,10
16/06/2010,11:45:00,20425,20430,20415,20430,419
16/06/2010,11:50:00,20430,20470,20430,20470,42
16/06/2010,11:55:00,20475,20495,20470,20495,93
16/06/2010,12:00:00,20495,20510,20490,20495,79
16/06/2010,12:05:00,20485,20490,20480,20490,13
16/06/2010,12:10:00,20485,20495,20485,20490,275
16/06/2010,12:15:00,20490,20490,20475,20475,8
16/06/2010,12:20:00,20470,20495,20470,20490,33
16/06/2010,12:25:00,20485,20485,20475,20485,92
16/06/2010,12:30:00,20480,20480,20430,20440,189
16/06/2010,12:35:00,20440,20445,20430,20430,7
16/06/2010,12:40:00,20425,20435,20405,20415,68
16/06/2010,12:45:00,20410,20425,20405,20405,38
16/06/2010,12:50:00,20380,20385,20370,20385,31
16/06/2010,12:55:00,20380,20380,20360,20365,129
16/06/2010,13:00:00,20360,20385,20350,20350,15
16/06/2010,13:05:00,20335,20355,20335,20355,79
16/06/2010,13:10:00,20355,20375,20355,20370,37
16/06/2010,13:15:00,20370,20390,20370,20390,13
16/06/2010,13:20:00,20400,20400,20395,20395,5
16/06/2010,13:25:00,20410,20410,20365,20370,1912
16/06/2010,13:30:00,20350,20355,20345,20345,253
16/06/2010,13:35:00,20350,20365,20335,20340,99
16/06/2010,13:40:00,20335,20335,20320,20320,10
16/06/2010,13:45:00,20335,20335,20265,20280,194
16/06/2010,13:50:00,20310,20350,20310,20350,32
16/06/2010,13:55:00,20355,20360,20355,20360,5
16/06/2010,14:00:00,20330,20330,20260,20280,23
16/06/2010,14:05:00,20270,20335,20270,20305,72
16/06/2010,14:10:00,20300,20315,20285,20315,16
16/06/2010,14:15:00,20315,20315,20300,20310,14
16/06/2010,14:20:00,20315,20315,20290,20300,23
16/06/2010,14:25:00,20290,20290,20240,20265,274
16/06/2010,14:30:00,20250,20260,20170,20235,312
16/06/2010,14:35:00,20225,20290,20225,20270,52
16/06/2010,14:40:00,20260,20270,20250,20270,331
16/06/2010,14:45:00,20275,20280,20265,20280,11
16/06/2010,14:50:00,20260,20300,20250,20300,79
16/06/2010,14:55:00,20305,20305,20275,20280,135
16/06/2010,15:00:00,20270,20270,20255,20260,8
16/06/2010,15:05:00,20260,20270,20250,20270,12
16/06/2010,15:10:00,20270,20275,20270,20275,521
16/06/2010,15:15:00,20285,20305,20285,20305,72
16/06/2010,15:20:00,20315,20325,20315,20325,28
16/06/2010,15:25:00,20330,20355,20330,20355,21
16/06/2010,15:30:00,20360,20360,20305,20330,21
16/06/2010,15:35:00,20330,20390,20315,20380,34
16/06/2010,15:40:00,20385,20405,20365,20400,116
16/06/2010,15:45:00,20410,20415,20375,20390,32
16/06/2010,15:50:00,20385,20385,20350,20350,176
16/06/2010,15:55:00,20365,20370,20350,20370,26
16/06/2010,16:00:00,20385,20405,20380,20395,44
16/06/2010,16:05:00,20400,20405,20375,20375,31
16/06/2010,16:10:00,20370,20385,20350,20385,774
16/06/2010,16:15:00,20385,20400,20380,20385,10
16/06/2010,16:20:00,20370,20370,20295,20295,231
16/06/2010,16:25:00,20285,20300,20275,20300,340
16/06/2010,16:30:00,20295,20300,20220,20235,79
16/06/2010,16:35:00,20240,20250,20220,20220,58
16/06/2010,16:40:00,20220,20295,20220,20295,85
16/06/2010,16:45:00,20290,20290,20260,20265,92
16/06/2010,16:50:00,20250,20270,20240,20270,56
16/06/2010,16:55:00,20270,20340,20270,20320,175
16/06/2010,17:00:00,20325,20340,20320,20340,54
16/06/2010,17:05:00,20340,20380,20340,20375,66
16/06/2010,17:10:00,20375,20390,20375,20390,44
16/06/2010,17:15:00,20400,20420,20390,20415,78
16/06/2010,17:20:00,20425,20435,20410,20425,480
16/06/2010,17:25:00,20425,20490,20425,20490,425
16/06/2010,17:30:00,20475,20485,20440,20440,35
16/06/2010,17:35:00,20445,20490,20445,20490,165
17/06/2010,09:00:00,20425,20580,20425,20470,1007
17/06/2010,09:05:00,20480,20485,20415,20430,350
17/06/2010,09:10:00,20420,20435,20375,20425,200
17/06/2010,09:15:00,20410,20450,20410,20440,1614
17/06/2010,09:20:00,20445,20475,20445,20465,118
17/06/2010,09:25:00,20465,20465,20415,20430,90
17/06/2010,09:30:00,20425,20550,20425,20550,162
17/06/2010,09:35:00,20535,20535,20465,20475,94
17/06/2010,09:40:00,20475,20505,20460,20485,180
17/06/2010,09:45:00,20480,20485,20450,20465,56
17/06/2010,09:50:00,20470,20470,20410,20430,34
17/06/2010,09:55:00,20425,20435,20415,20430,306
17/06/2010,10:00:00,20435,20455,20420,20450,2143
17/06/2010,10:05:00,20455,20475,20420,20475,98
17/06/2010,10:10:00,20480,20500,20465,20480,175
17/06/2010,10:15:00,20485,20490,20460,20460,517
17/06/2010,10:20:00,20460,20540,20460,20540,265
17/06/2010,10:25:00,20530,20550,20510,20550,150
17/06/2010,10:30:00,20545,20550,20540,20545,27
17/06/2010,10:35:00,20540,20560,20535,20545,55
17/06/2010,10:40:00,20555,20610,20550,20590,420
17/06/2010,10:45:00,20585,20590,20555,20560,43
17/06/2010,10:50:00,20570,20575,20560,20570,52
17/06/2010,10:55:00,20565,20565,20515,20520,104
17/06/2010,11:00:00,20525,20540,20525,20530,15
17/06/2010,11:05:00,20530,20540,20530,20540,12
17/06/2010,11:10:00,20550,20585,20550,20580,69
17/06/2010,11:15:00,20580,20660,20580,20635,139
17/06/2010,11:20:00,20635,20660,20610,20660,55
17/06/2010,11:25:00,20650,20655,20625,20635,123
17/06/2010,11:30:00,20630,20640,20600,20610,126
17/06/2010,11:35:00,20600,20665,20600,20655,42
17/06/2010,11:40:00,20655,20660,20640,20640,116
17/06/2010,11:45:00,20645,20650,20635,20645,74
17/06/2010,11:50:00,20635,20655,20630,20635,47
17/06/2010,11:55:00,20630,20635,20560,20560,67
17/06/2010,12:00:00,20575,20600,20560,20600,123
17/06/2010,12:05:00,20590,20595,20585,20595,72
17/06/2010,12:10:00,20600,20600,20570,20580,19
17/06/2010,12:15:00,20575,20580,20565,20575,140
17/06/2010,12:20:00,20575,20590,20570,20580,12
17/06/2010,12:25:00,20580,20585,20575,20580,11
17/06/2010,12:30:00,20585,20585,20570,20570,14
17/06/2010,12:35:00,20570,20570,20545,20550,118
17/06/2010,12:40:00,20545,20545,20530,20535,34
17/06/2010,12:45:00,20540,20565,20540,20560,136
17/06/2010,12:50:00,20565,20600,20565,20600,59
17/06/2010,12:55:00,20600,20600,20580,20580,138
17/06/2010,13:00:00,20605,20620,20590,20605,76
17/06/2010,13:05:00,20600,20605,20590,20605,122
17/06/2010,13:10:00,20600,20600,20570,20570,54
17/06/2010,13:15:00,20565,20585,20565,20580,79
17/06/2010,13:20:00,20585,20610,20585,20590,9
17/06/2010,13:25:00,20590,20595,20585,20585,81
17/06/2010,13:30:00,20585,20590,20580,20580,33
17/06/2010,13:35:00,20570,20590,20570,20590,131
17/06/2010,13:40:00,20590,20595,20590,20590,10
17/06/2010,13:45:00,20595,20595,20570,20585,8
17/06/2010,13:50:00,20590,20595,20590,20590,8
17/06/2010,13:55:00,20580,20605,20580,20585,27
17/06/2010,14:00:00,20605,20610,20595,20610,224
17/06/2010,14:05:00,20620,20620,20605,20605,33
17/06/2010,14:10:00,20600,20615,20600,20605,10
17/06/2010,14:15:00,20605,20615,20605,20615,14
17/06/2010,14:20:00,20615,20615,20605,20610,28
17/06/2010,14:25:00,20610,20615,20605,20605,49
17/06/2010,14:30:00,20605,20630,20480,20480,116
17/06/2010,14:35:00,20490,20535,20470,20500,94
17/06/2010,14:40:00,20495,20530,20495,20510,96
17/06/2010,14:45:00,20510,20510,20455,20460,59
17/06/2010,14:50:00,20455,20475,20445,20475,57
17/06/2010,14:55:00,20485,20510,20480,20500,30
17/06/2010,15:00:00,20515,20545,20515,20525,54
17/06/2010,15:05:00,20525,20540,20510,20540,18
17/06/2010,15:10:00,20540,20560,20530,20555,63
17/06/2010,15:15:00,20560,20575,20550,20560,52
17/06/2010,15:20:00,20570,20585,20555,20565,71
17/06/2010,15:25:00,20565,20570,20540,20550,29
17/06/2010,15:30:00,20550,20565,20535,20550,109
17/06/2010,15:35:00,20555,20565,20500,20510,408
17/06/2010,15:40:00,20500,20505,20445,20465,95
17/06/2010,15:45:00,20460,20510,20450,20485,71
17/06/2010,15:50:00,20480,20500,20475,20485,140
17/06/2010,15:55:00,20485,20540,20485,20525,200
17/06/2010,16:00:00,20530,20530,20375,20435,644
17/06/2010,16:05:00,20435,20445,20400,20425,434
17/06/2010,16:10:00,20415,20440,20355,20380,188
17/06/2010,16:15:00,20380,20405,20360,20405,234
17/06/2010,16:20:00,20390,20415,20390,20400,104
17/06/2010,16:25:00,20410,20420,20355,20390,145
17/06/2010,16:30:00,20395,20400,20370,20380,178
17/06/2010,16:35:00,20385,20405,20360,20375,111
17/06/2010,16:40:00,20370,20430,20365,20425,219
17/06/2010,16:45:00,20420,20420,20390,20410,249
17/06/2010,16:50:00,20415,20420,20380,20405,44
17/06/2010,16:55:00,20415,20435,20415,20425,71
17/06/2010,17:00:00,20420,20420,20380,20400,135
17/06/2010,17:05:00,20390,20415,20385,20415,858
17/06/2010,17:10:00,20415,20445,20415,20435,252
17/06/2010,17:15:00,20440,20450,20425,20430,423
17/06/2010,17:20:00,20440,20465,20430,20455,430
17/06/2010,17:25:00,20465,20495,20460,20480,515
17/06/2010,17:30:00,20475,20495,20455,20490,1902
17/06/2010,17:35:00,20480,20495,20450,20460,69
18/06/2010,09:00:00,20505,20620,20440,20500,695
18/06/2010,09:05:00,20505,20535,20485,20525,466
18/06/2010,09:10:00,20525,20550,20480,20495,467
18/06/2010,09:15:00,20495,20505,20430,20450,359
18/06/2010,09:20:00,20450,20495,20450,20480,335
18/06/2010,09:25:00,20475,20530,20475,20515,302
18/06/2010,09:30:00,20520,20530,20495,20515,197
18/06/2010,09:35:00,20520,20535,20500,20515,200
18/06/2010,09:40:00,20515,20560,20515,20540,300
18/06/2010,09:45:00,20535,20550,20515,20520,240
18/06/2010,09:50:00,20525,20525,20475,20505,245
18/06/2010,09:55:00,20500,20525,20500,20520,96
18/06/2010,10:00:00,20530,20540,20515,20520,245
18/06/2010,10:05:00,20525,20525,20485,20490,132
18/06/2010,10:10:00,20490,20505,20480,20500,44
18/06/2010,10:15:00,20500,20510,20480,20490,53
18/06/2010,10:20:00,20485,20495,20450,20470,173
18/06/2010,10:25:00,20465,20465,20430,20455,147
18/06/2010,10:30:00,20455,20465,20430,20465,236
18/06/2010,10:35:00,20470,20485,20465,20475,71
18/06/2010,10:40:00,20475,20475,20460,20465,42
18/06/2010,10:45:00,20460,20480,20455,20480,37
18/06/2010,10:50:00,20480,20505,20475,20485,89
18/06/2010,10:55:00,20485,20495,20480,20485,28
18/06/2010,11:00:00,20495,20495,20460,20470,118
18/06/2010,11:05:00,20475,20525,20475,20525,78
18/06/2010,11:10:00,20525,20550,20515,20525,238
18/06/2010,11:15:00,20525,20530,20520,20525,76
18/06/2010,11:20:00,20525,20560,20525,20545,159
18/06/2010,11:25:00,20540,20560,20535,20535,109
18/06/2010,11:30:00,20540,20565,20525,20545,228
18/06/2010,11:35:00,20550,20555,20520,20530,93
18/06/2010,11:40:00,20535,20540,20465,20485,299
18/06/2010,11:45:00,20485,20530,20480,20530,750
18/06/2010,11:50:00,20535,20555,20510,20510,124
18/06/2010,11:55:00,20510,20515,20495,20515,90
18/06/2010,12:00:00,20510,20520,20480,20485,155
18/06/2010,12:05:00,20485,20490,20400,20430,329
18/06/2010,12:10:00,20425,20435,20360,20390,421
18/06/2010,12:15:00,20385,20425,20370,20400,212
18/06/2010,12:20:00,20400,20425,20400,20425,72
18/06/2010,12:25:00,20425,20425,20405,20410,98
18/06/2010,12:30:00,20405,20410,20365,20385,216
18/06/2010,12:35:00,20385,20385,20335,20355,190
18/06/2010,12:40:00,20355,20360,20330,20355,145
18/06/2010,12:45:00,20355,20395,20355,20390,79
18/06/2010,12:50:00,20390,20410,20380,20405,84
18/06/2010,12:55:00,20405,20415,20385,20385,88
18/06/2010,13:00:00,20390,20435,20375,20400,387
18/06/2010,13:05:00,20405,20445,20400,20430,116
18/06/2010,13:10:00,20440,20475,20440,20465,130
18/06/2010,13:15:00,20465,20480,20445,20450,78
18/06/2010,13:20:00,20455,20480,20450,20480,97
18/06/2010,13:25:00,20480,20495,20480,20480,121
18/06/2010,13:30:00,20480,20515,20480,20490,175
18/06/2010,13:35:00,20490,20505,20490,20490,64
18/06/2010,13:40:00,20500,20505,20485,20485,62
18/06/2010,13:45:00,20485,20505,20485,20490,75
18/06/2010,13:50:00,20485,20500,20485,20495,41
18/06/2010,13:55:00,20495,20515,20480,20485,115
18/06/2010,14:00:00,20490,20495,20480,20490,50
18/06/2010,14:05:00,20490,20505,20485,20500,16
18/06/2010,14:10:00,20510,20510,20485,20495,56
18/06/2010,14:15:00,20495,20505,20485,20485,31
18/06/2010,14:20:00,20490,20495,20465,20470,53
18/06/2010,14:25:00,20470,20470,20425,20425,85
18/06/2010,14:30:00,20435,20475,20435,20475,81
18/06/2010,14:35:00,20470,20500,20465,20495,74
18/06/2010,14:40:00,20495,20510,20480,20500,64
18/06/2010,14:45:00,20505,20515,20485,20490,69
18/06/2010,14:50:00,20490,20500,20480,20490,84
18/06/2010,14:55:00,20490,20505,20485,20485,74
18/06/2010,15:00:00,20495,20505,20480,20480,69
18/06/2010,15:05:00,20485,20495,20475,20495,40
18/06/2010,15:10:00,20490,20495,20470,20480,49
18/06/2010,15:15:00,20485,20490,20475,20485,35
18/06/2010,15:20:00,20480,20490,20470,20490,50
18/06/2010,15:25:00,20495,20500,20495,20495,37
18/06/2010,15:30:00,20490,20495,20455,20475,174
18/06/2010,15:35:00,20480,20500,20465,20490,121
18/06/2010,15:40:00,20500,20505,20470,20500,128
18/06/2010,15:45:00,20505,20535,20505,20525,363
18/06/2010,15:50:00,20525,20530,20505,20510,167
18/06/2010,15:55:00,20505,20510,20455,20460,248
18/06/2010,16:00:00,20465,20495,20460,20470,210
18/06/2010,16:05:00,20470,20505,20470,20500,126
18/06/2010,16:10:00,20505,20530,20500,20510,153
18/06/2010,16:15:00,20515,20585,20515,20575,341
18/06/2010,16:20:00,20580,20580,20560,20560,142
18/06/2010,16:25:00,20565,20620,20565,20610,358
18/06/2010,16:30:00,20615,20645,20615,20640,442
18/06/2010,16:35:00,20635,20675,20630,20640,448
18/06/2010,16:40:00,20640,20655,20610,20620,166
18/06/2010,16:45:00,20615,20630,20610,20630,121
18/06/2010,16:50:00,20635,20640,20620,20635,128
18/06/2010,16:55:00,20630,20665,20630,20655,176
18/06/2010,17:00:00,20655,20665,20645,20655,134
18/06/2010,17:05:00,20650,20690,20650,20675,241
18/06/2010,17:10:00,20680,20685,20645,20650,233
18/06/2010,17:15:00,20655,20660,20635,20640,157
18/06/2010,17:20:00,20640,20665,20635,20660,240
18/06/2010,17:25:00,20660,20690,20600,20650,582
18/06/2010,17:30:00,20645,20675,20615,20665,272
18/06/2010,17:35:00,20655,20670,20635,20650,140
21/06/2010,09:00:00,20985,21115,20985,21030,748
21/06/2010,09:05:00,21035,21050,21020,21045,375
21/06/2010,09:10:00,21040,21045,21015,21020,222
21/06/2010,09:15:00,21020,21065,21000,21010,311
21/06/2010,09:20:00,21010,21035,21005,21015,218
21/06/2010,09:25:00,21015,21035,21005,21020,180
21/06/2010,09:30:00,21025,21040,20990,20995,163
21/06/2010,09:35:00,20995,21030,20995,21015,161
21/06/2010,09:40:00,21010,21015,20990,21005,130
21/06/2010,09:45:00,21005,21020,20965,20965,171
21/06/2010,09:50:00,20970,20975,20935,20960,161
21/06/2010,09:55:00,20955,20960,20930,20950,146
21/06/2010,10:00:00,20945,20955,20920,20940,200
21/06/2010,10:05:00,20940,20950,20925,20950,79
21/06/2010,10:10:00,20950,20975,20945,20970,117
21/06/2010,10:15:00,20970,20970,20925,20935,100
21/06/2010,10:20:00,20935,20945,20930,20930,63
21/06/2010,10:25:00,20930,20965,20930,20955,186
21/06/2010,10:30:00,20955,20975,20925,20945,250
21/06/2010,10:35:00,20945,20945,20900,20930,255
21/06/2010,10:40:00,20930,20960,20920,20955,98
21/06/2010,10:45:00,20955,20965,20945,20945,137
21/06/2010,10:50:00,20950,20960,20930,20930,71
21/06/2010,10:55:00,20935,20945,20925,20940,79
21/06/2010,11:00:00,20940,20955,20935,20935,67
21/06/2010,11:05:00,20935,20945,20915,20920,82
21/06/2010,11:10:00,20925,20925,20880,20890,200
21/06/2010,11:15:00,20885,20910,20885,20910,75
21/06/2010,11:20:00,20900,20915,20900,20905,73
21/06/2010,11:25:00,20905,20910,20895,20905,108
21/06/2010,11:30:00,20905,20910,20890,20900,42
21/06/2010,11:35:00,20890,20895,20870,20870,107
21/06/2010,11:40:00,20870,20890,20860,20870,68
21/06/2010,11:45:00,20870,20895,20865,20890,91
21/06/2010,11:50:00,20890,20895,20885,20890,23
21/06/2010,11:55:00,20895,20920,20885,20900,108
21/06/2010,12:00:00,20900,20910,20895,20905,53
21/06/2010,12:05:00,20910,20935,20910,20920,78
21/06/2010,12:10:00,20925,20930,20915,20920,50
21/06/2010,12:15:00,20930,20930,20910,20920,46
21/06/2010,12:20:00,20930,20940,20925,20930,83
21/06/2010,12:25:00,20935,20950,20930,20945,75
21/06/2010,12:30:00,20945,20965,20940,20960,87
21/06/2010,12:35:00,20955,20960,20945,20950,59
21/06/2010,12:40:00,20950,20950,20940,20945,61
21/06/2010,12:45:00,20950,20955,20945,20955,47
21/06/2010,12:50:00,20955,20955,20950,20950,21
21/06/2010,12:55:00,20950,20955,20945,20945,43
21/06/2010,13:00:00,20950,20955,20945,20955,30
21/06/2010,13:05:00,20955,20965,20955,20960,48
21/06/2010,13:10:00,20965,20975,20965,20970,181
21/06/2010,13:15:00,20970,20970,20965,20970,23
21/06/2010,13:20:00,20970,20970,20955,20960,44
21/06/2010,13:25:00,20965,20965,20955,20955,39
21/06/2010,13:30:00,20955,20965,20955,20960,45
21/06/2010,13:35:00,20960,20960,20950,20960,40
21/06/2010,13:40:00,20960,20975,20960,20965,68
21/06/2010,13:45:00,20965,20975,20965,20970,33
21/06/2010,13:50:00,20970,20970,20960,20960,36
21/06/2010,13:55:00,20960,20960,20945,20950,68
21/06/2010,14:00:00,20950,20960,20950,20955,32
21/06/2010,14:05:00,20955,20965,20955,20965,54
21/06/2010,14:10:00,20960,20965,20955,20960,77
21/06/2010,14:15:00,20955,20960,20950,20950,41
21/06/2010,14:20:00,20950,20950,20930,20930,171
21/06/2010,14:25:00,20930,20935,20895,20910,200
21/06/2010,14:30:00,20910,20940,20910,20935,151
21/06/2010,14:35:00,20935,20955,20935,20955,61
21/06/2010,14:40:00,20960,20960,20930,20935,128
21/06/2010,14:45:00,20935,20955,20925,20945,137
21/06/2010,14:50:00,20950,20950,20940,20945,39
21/06/2010,14:55:00,20955,20960,20945,20950,75
21/06/2010,15:00:00,20955,20985,20955,20980,171
21/06/2010,15:05:00,20985,20990,20980,20980,80
21/06/2010,15:10:00,20985,20990,20970,20980,83
21/06/2010,15:15:00,20980,20985,20970,20975,67
21/06/2010,15:20:00,20975,20975,20960,20965,85
21/06/2010,15:25:00,20965,20975,20965,20970,30
21/06/2010,15:30:00,20980,20990,20950,20965,115
21/06/2010,15:35:00,20960,20970,20930,20940,107
21/06/2010,15:40:00,20940,20945,20920,20935,134
21/06/2010,15:45:00,20925,20945,20890,20935,188
21/06/2010,15:50:00,20940,20950,20930,20945,159
21/06/2010,15:55:00,20940,20950,20920,20925,158
21/06/2010,16:00:00,20930,20945,20920,20920,192
21/06/2010,16:05:00,20925,20930,20865,20885,260
21/06/2010,16:10:00,20880,20895,20870,20885,155
21/06/2010,16:15:00,20885,20910,20835,20835,194
21/06/2010,16:20:00,20835,20860,20830,20835,207
21/06/2010,16:25:00,20835,20840,20785,20795,331
21/06/2010,16:30:00,20790,20805,20770,20795,290
21/06/2010,16:35:00,20790,20810,20770,20800,158
21/06/2010,16:40:00,20800,20815,20795,20815,94
21/06/2010,16:45:00,20820,20830,20810,20810,114
21/06/2010,16:50:00,20805,20805,20760,20775,198
21/06/2010,16:55:00,20770,20780,20750,20765,177
21/06/2010,17:00:00,20765,20795,20755,20795,158
21/06/2010,17:05:00,20795,20805,20775,20800,149
21/06/2010,17:10:00,20800,20810,20795,20810,51
21/06/2010,17:15:00,20810,20840,20810,20840,145
21/06/2010,17:20:00,20840,20840,20815,20825,193
21/06/2010,17:25:00,20825,20835,20795,20805,290
21/06/2010,17:30:00,20810,20835,20800,20835,160
21/06/2010,17:35:00,20835,20850,20815,20825,152
22/06/2010,09:00:00,20690,20735,20645,20705,821
22/06/2010,09:05:00,20710,20725,20700,20715,427
22/06/2010,09:10:00,20715,20730,20695,20720,297
22/06/2010,09:15:00,20720,20745,20715,20730,271
22/06/2010,09:20:00,20730,20765,20725,20755,356
22/06/2010,09:25:00,20760,20810,20745,20800,495
22/06/2010,09:30:00,20800,20840,20800,20815,316
22/06/2010,09:35:00,20820,20825,20780,20785,263
22/06/2010,09:40:00,20785,20785,20765,20780,221
22/06/2010,09:45:00,20780,20835,20755,20820,407
22/06/2010,09:50:00,20820,20860,20820,20845,277
22/06/2010,09:55:00,20840,20850,20815,20830,164
22/06/2010,10:00:00,20825,20875,20800,20800,318
22/06/2010,10:05:00,20805,20830,20795,20825,193
22/06/2010,10:10:00,20830,20865,20825,20850,149
22/06/2010,10:15:00,20855,20875,20840,20840,158
22/06/2010,10:20:00,20845,20865,20810,20810,157
22/06/2010,10:25:00,20810,20840,20810,20825,100
22/06/2010,10:30:00,20820,20830,20810,20815,76
22/06/2010,10:35:00,20810,20820,20810,20810,84
22/06/2010,10:40:00,20810,20810,20805,20810,78
22/06/2010,10:45:00,20810,20850,20805,20840,135
22/06/2010,10:50:00,20845,20845,20815,20830,99
22/06/2010,10:55:00,20830,20830,20795,20805,155
22/06/2010,11:00:00,20805,20815,20775,20785,222
22/06/2010,11:05:00,20785,20785,20695,20700,327
22/06/2010,11:10:00,20695,20705,20630,20630,492
22/06/2010,11:15:00,20635,20650,20580,20595,622
22/06/2010,11:20:00,20590,20635,20590,20625,276
22/06/2010,11:25:00,20625,20630,20580,20595,238
22/06/2010,11:30:00,20595,20600,20570,20590,257
22/06/2010,11:35:00,20600,20605,20585,20600,90
22/06/2010,11:40:00,20600,20610,20570,20580,193
22/06/2010,11:45:00,20570,20570,20515,20540,375
22/06/2010,11:50:00,20545,20545,20505,20520,282
22/06/2010,11:55:00,20515,20520,20480,20490,232
22/06/2010,12:00:00,20490,20490,20380,20430,676
22/06/2010,12:05:00,20425,20445,20410,20420,228
22/06/2010,12:10:00,20420,20470,20420,20460,121
22/06/2010,12:15:00,20460,20490,20460,20490,119
22/06/2010,12:20:00,20490,20510,20480,20485,104
22/06/2010,12:25:00,20485,20490,20465,20475,53
22/06/2010,12:30:00,20475,20495,20460,20495,74
22/06/2010,12:35:00,20495,20520,20495,20515,120
22/06/2010,12:40:00,20520,20555,20520,20540,128
22/06/2010,12:45:00,20540,20550,20530,20540,71
22/06/2010,12:50:00,20540,20540,20505,20505,57
22/06/2010,12:55:00,20505,20525,20505,20510,85
22/06/2010,13:00:00,20510,20525,20505,20520,57
22/06/2010,13:05:00,20520,20520,20495,20500,62
22/06/2010,13:10:00,20495,20500,20485,20495,45
22/06/2010,13:15:00,20495,20525,20495,20525,53
22/06/2010,13:20:00,20530,20560,20525,20555,122
22/06/2010,13:25:00,20555,20555,20530,20540,116
22/06/2010,13:30:00,20540,20585,20535,20580,131
22/06/2010,13:35:00,20585,20600,20575,20575,65
22/06/2010,13:40:00,20575,20585,20525,20550,84
22/06/2010,13:45:00,20545,20545,20495,20495,93
22/06/2010,13:50:00,20495,20540,20490,20530,74
22/06/2010,13:55:00,20535,20550,20535,20545,60
22/06/2010,14:00:00,20550,20560,20515,20525,79
22/06/2010,14:05:00,20525,20540,20515,20520,41
22/06/2010,14:10:00,20520,20530,20490,20515,107
22/06/2010,14:15:00,20515,20575,20500,20560,127
22/06/2010,14:20:00,20555,20585,20545,20560,119
22/06/2010,14:25:00,20560,20585,20560,20580,101
22/06/2010,14:30:00,20575,20595,20570,20585,71
22/06/2010,14:35:00,20585,20590,20570,20580,47
22/06/2010,14:40:00,20575,20580,20555,20560,47
22/06/2010,14:45:00,20560,20570,20545,20570,33
22/06/2010,14:50:00,20570,20605,20570,20600,91
22/06/2010,14:55:00,20605,20610,20595,20610,127
22/06/2010,15:00:00,20605,20630,20595,20595,235
22/06/2010,15:05:00,20595,20595,20575,20580,100
22/06/2010,15:10:00,20575,20575,20540,20545,102
22/06/2010,15:15:00,20550,20590,20550,20570,60
22/06/2010,15:20:00,20575,20585,20555,20580,62
22/06/2010,15:25:00,20585,20585,20570,20570,49
22/06/2010,15:30:00,20575,20590,20550,20560,108
22/06/2010,15:35:00,20565,20615,20565,20575,213
22/06/2010,15:40:00,20575,20630,20575,20625,228
22/06/2010,15:45:00,20625,20665,20625,20650,262
22/06/2010,15:50:00,20655,20655,20590,20595,224
22/06/2010,15:55:00,20600,20605,20570,20570,120
22/06/2010,16:00:00,20565,20580,20515,20525,430
22/06/2010,16:05:00,20520,20555,20490,20550,285
22/06/2010,16:10:00,20550,20585,20550,20570,155
22/06/2010,16:15:00,20560,20565,20495,20495,182
22/06/2010,16:20:00,20490,20505,20470,20490,293
22/06/2010,16:25:00,20490,20530,20470,20520,329
22/06/2010,16:30:00,20520,20525,20480,20490,260
22/06/2010,16:35:00,20490,20510,20470,20510,246
22/06/2010,16:40:00,20510,20560,20510,20555,221
22/06/2010,16:45:00,20555,20575,20540,20560,174
22/06/2010,16:50:00,20555,20640,20550,20640,385
22/06/2010,16:55:00,20630,20650,20615,20635,339
22/06/2010,17:00:00,20640,20640,20615,20615,171
22/06/2010,17:05:00,20620,20620,20565,20580,243
22/06/2010,17:10:00,20580,20605,20555,20600,193
22/06/2010,17:15:00,20600,20620,20590,20610,145
22/06/2010,17:20:00,20610,20625,20600,20620,300
22/06/2010,17:25:00,20610,20635,20600,20630,390
22/06/2010,17:30:00,20635,20650,20605,20605,233
22/06/2010,17:35:00,20610,20640,20600,20640,144
23/06/2010,09:00:00,20415,20420,20350,20380,644
23/06/2010,09:05:00,20380,20405,20350,20385,328
23/06/2010,09:10:00,20385,20420,20380,20410,257
23/06/2010,09:15:00,20415,20475,20405,20475,363
23/06/2010,09:20:00,20470,20485,20465,20465,197
23/06/2010,09:25:00,20465,20470,20420,20430,240
23/06/2010,09:30:00,20425,20430,20370,20420,359
23/06/2010,09:35:00,20420,20440,20380,20400,161
23/06/2010,09:40:00,20400,20455,20400,20440,145
23/06/2010,09:45:00,20440,20445,20420,20435,101
23/06/2010,09:50:00,20435,20480,20430,20450,129
23/06/2010,09:55:00,20455,20455,20425,20440,77
23/06/2010,10:00:00,20430,20430,20395,20425,160
23/06/2010,10:05:00,20420,20460,20415,20460,173
23/06/2010,10:10:00,20460,20555,20460,20555,433
23/06/2010,10:15:00,20550,20595,20520,20570,530
23/06/2010,10:20:00,20570,20585,20535,20550,303
23/06/2010,10:25:00,20550,20555,20510,20530,130
23/06/2010,10:30:00,20530,20575,20525,20560,133
23/06/2010,10:35:00,20560,20570,20520,20540,117
23/06/2010,10:40:00,20535,20535,20520,20530,41
23/06/2010,10:45:00,20530,20555,20525,20550,79
23/06/2010,10:50:00,20545,20550,20485,20490,162
23/06/2010,10:55:00,20490,20505,20475,20495,170
23/06/2010,11:00:00,20495,20505,20495,20495,67
23/06/2010,11:05:00,20500,20515,20480,20495,108
23/06/2010,11:10:00,20495,20495,20445,20475,200
23/06/2010,11:15:00,20475,20490,20470,20490,74
23/06/2010,11:20:00,20490,20525,20485,20520,142
23/06/2010,11:25:00,20525,20525,20500,20520,103
23/06/2010,11:30:00,20520,20525,20505,20520,42
23/06/2010,11:35:00,20525,20540,20510,20510,99
23/06/2010,11:40:00,20510,20525,20505,20520,38
23/06/2010,11:45:00,20515,20545,20510,20540,77
23/06/2010,11:50:00,20535,20560,20525,20555,84
23/06/2010,11:55:00,20555,20555,20535,20555,48
23/06/2010,12:00:00,20555,20610,20550,20595,282
23/06/2010,12:05:00,20590,20625,20590,20605,151
23/06/2010,12:10:00,20610,20625,20610,20625,93
23/06/2010,12:15:00,20630,20640,20615,20625,129
23/06/2010,12:20:00,20620,20625,20595,20600,75
23/06/2010,12:25:00,20590,20610,20590,20610,38
23/06/2010,12:30:00,20610,20625,20590,20590,56
23/06/2010,12:35:00,20590,20590,20565,20575,48
23/06/2010,12:40:00,20580,20585,20565,20575,45
23/06/2010,12:45:00,20570,20580,20565,20570,36
23/06/2010,12:50:00,20575,20595,20575,20585,57
23/06/2010,12:55:00,20590,20595,20585,20595,17
23/06/2010,13:00:00,20590,20595,20575,20575,63
23/06/2010,13:05:00,20575,20590,20575,20590,32
23/06/2010,13:10:00,20590,20625,20590,20595,81
23/06/2010,13:15:00,20600,20620,20585,20610,57
23/06/2010,13:20:00,20610,20615,20605,20615,13
23/06/2010,13:25:00,20610,20620,20610,20620,48
23/06/2010,13:30:00,20620,20620,20605,20610,56
23/06/2010,13:35:00,20605,20620,20600,20615,23
23/06/2010,13:40:00,20615,20615,20565,20580,105
23/06/2010,13:45:00,20575,20580,20570,20570,28
23/06/2010,13:50:00,20565,20575,20560,20575,39
23/06/2010,13:55:00,20575,20590,20575,20590,37
23/06/2010,14:00:00,20595,20625,20595,20615,112
23/06/2010,14:05:00,20615,20620,20595,20610,82
23/06/2010,14:10:00,20610,20685,20610,20670,273
23/06/2010,14:15:00,20675,20680,20650,20655,95
23/06/2010,14:20:00,20650,20660,20600,20610,148
23/06/2010,14:25:00,20610,20625,20610,20620,56
23/06/2010,14:30:00,20620,20635,20610,20625,82
23/06/2010,14:35:00,20620,20620,20590,20615,96
23/06/2010,14:40:00,20615,20630,20600,20625,61
23/06/2010,14:45:00,20615,20620,20600,20610,77
23/06/2010,14:50:00,20615,20615,20570,20575,207
23/06/2010,14:55:00,20575,20600,20570,20595,90
23/06/2010,15:00:00,20595,20595,20570,20585,79
23/06/2010,15:05:00,20580,20585,20515,20520,263
23/06/2010,15:10:00,20520,20540,20505,20525,180
23/06/2010,15:15:00,20530,20540,20500,20540,123
23/06/2010,15:20:00,20540,20555,20515,20550,100
23/06/2010,15:25:00,20550,20550,20505,20505,82
23/06/2010,15:30:00,20510,20535,20480,20500,227
23/06/2010,15:35:00,20500,20525,20450,20460,399
23/06/2010,15:40:00,20455,20475,20430,20460,372
23/06/2010,15:45:00,20460,20515,20455,20485,171
23/06/2010,15:50:00,20480,20505,20465,20495,188
23/06/2010,15:55:00,20500,20505,20470,20505,184
23/06/2010,16:00:00,20500,20500,20300,20300,1183
23/06/2010,16:05:00,20300,20300,20220,20250,737
23/06/2010,16:10:00,20250,20330,20240,20330,431
23/06/2010,16:15:00,20325,20350,20280,20340,387
23/06/2010,16:20:00,20345,20345,20315,20330,213
23/06/2010,16:25:00,20325,20325,20260,20280,427
23/06/2010,16:30:00,20275,20365,20275,20360,268
23/06/2010,16:35:00,20355,20395,20350,20370,356
23/06/2010,16:40:00,20370,20370,20330,20340,187
23/06/2010,16:45:00,20345,20375,20340,20370,161
23/06/2010,16:50:00,20370,20390,20360,20365,140
23/06/2010,16:55:00,20370,20385,20345,20345,91
23/06/2010,17:00:00,20345,20345,20320,20325,108
23/06/2010,17:05:00,20320,20365,20315,20360,127
23/06/2010,17:10:00,20365,20365,20310,20335,187
23/06/2010,17:15:00,20335,20355,20320,20350,144
23/06/2010,17:20:00,20350,20395,20350,20375,271
23/06/2010,17:25:00,20375,20410,20365,20395,306
23/06/2010,17:30:00,20385,20390,20375,20385,192
23/06/2010,17:35:00,20380,20390,20335,20385,220
24/06/2010,09:00:00,20475,20515,20460,20480,390
24/06/2010,09:05:00,20475,20515,20460,20480,300
24/06/2010,09:10:00,20480,20505,20445,20445,290
24/06/2010,09:15:00,20445,20450,20400,20400,357
24/06/2010,09:20:00,20400,20430,20370,20385,295
24/06/2010,09:25:00,20380,20405,20330,20335,298
24/06/2010,09:30:00,20330,20345,20285,20315,420
24/06/2010,09:35:00,20315,20345,20250,20315,512
24/06/2010,09:40:00,20315,20315,20275,20305,295
24/06/2010,09:45:00,20305,20310,20145,20190,537
24/06/2010,09:50:00,20195,20195,20110,20180,674
24/06/2010,09:55:00,20180,20190,20145,20155,206
24/06/2010,10:00:00,20150,20190,20125,20140,443
24/06/2010,10:05:00,20130,20180,20090,20165,402
24/06/2010,10:10:00,20170,20225,20155,20215,273
24/06/2010,10:15:00,20220,20255,20200,20235,198
24/06/2010,10:20:00,20240,20240,20210,20215,128
24/06/2010,10:25:00,20215,20220,20145,20145,246
24/06/2010,10:30:00,20145,20180,20095,20155,417
24/06/2010,10:35:00,20160,20165,20100,20105,236
24/06/2010,10:40:00,20100,20170,20100,20170,197
24/06/2010,10:45:00,20170,20185,20135,20150,96
24/06/2010,10:50:00,20155,20175,20155,20160,90
24/06/2010,10:55:00,20160,20165,20105,20135,119
24/06/2010,11:00:00,20135,20155,20085,20105,189
24/06/2010,11:05:00,20105,20150,20105,20135,121
24/06/2010,11:10:00,20135,20175,20135,20170,135
24/06/2010,11:15:00,20175,20175,20155,20170,47
24/06/2010,11:20:00,20175,20200,20175,20180,93
24/06/2010,11:25:00,20175,20215,20175,20210,98
24/06/2010,11:30:00,20205,20225,20200,20200,70
24/06/2010,11:35:00,20195,20205,20185,20195,71
24/06/2010,11:40:00,20200,20210,20190,20205,62
24/06/2010,11:45:00,20205,20210,20185,20185,21
24/06/2010,11:50:00,20190,20190,20165,20180,36
24/06/2010,11:55:00,20185,20185,20175,20180,16
24/06/2010,12:00:00,20175,20195,20175,20190,51
24/06/2010,12:05:00,20200,20235,20195,20225,82
24/06/2010,12:10:00,20225,20230,20210,20225,59
24/06/2010,12:15:00,20225,20230,20210,20215,62
24/06/2010,12:20:00,20210,20215,20210,20215,21
24/06/2010,12:25:00,20215,20215,20175,20175,75
24/06/2010,12:30:00,20185,20185,20165,20165,76
24/06/2010,12:35:00,20165,20165,20140,20150,60
24/06/2010,12:40:00,20150,20155,20140,20140,24
24/06/2010,12:45:00,20140,20155,20135,20155,32
24/06/2010,12:50:00,20155,20185,20155,20180,64
24/06/2010,12:55:00,20185,20190,20165,20165,55
24/06/2010,13:00:00,20170,20185,20165,20180,79
24/06/2010,13:05:00,20190,20205,20190,20200,26
24/06/2010,13:10:00,20205,20215,20185,20185,52
24/06/2010,13:15:00,20190,20200,20170,20195,71
24/06/2010,13:20:00,20195,20200,20155,20155,63
24/06/2010,13:25:00,20160,20175,20155,20160,54
24/06/2010,13:30:00,20160,20180,20160,20160,51
24/06/2010,13:35:00,20155,20160,20110,20115,140
24/06/2010,13:40:00,20110,20140,20105,20135,83
24/06/2010,13:45:00,20140,20145,20130,20135,46
24/06/2010,13:50:00,20130,20165,20130,20150,49
24/06/2010,13:55:00,20155,20185,20150,20185,44
24/06/2010,14:00:00,20185,20200,20185,20200,112
24/06/2010,14:05:00,20200,20210,20170,20175,69
24/06/2010,14:10:00,20175,20190,20175,20185,36
24/06/2010,14:15:00,20180,20180,20170,20170,13
24/06/2010,14:20:00,20170,20190,20170,20175,66
24/06/2010,14:25:00,20175,20210,20160,20200,124
24/06/2010,14:30:00,20205,20290,20200,20250,484
24/06/2010,14:35:00,20255,20340,20255,20330,409
24/06/2010,14:40:00,20335,20370,20325,20330,394
24/06/2010,14:45:00,20335,20360,20320,20330,162
24/06/2010,14:50:00,20330,20350,20320,20325,67
24/06/2010,14:55:00,20325,20330,20285,20290,109
24/06/2010,15:00:00,20290,20310,20290,20290,110
24/06/2010,15:05:00,20290,20320,20290,20295,83
24/06/2010,15:10:00,20290,20295,20255,20275,126
24/06/2010,15:15:00,20280,20285,20255,20285,167
24/06/2010,15:20:00,20290,20305,20285,20295,83
24/06/2010,15:25:00,20290,20320,20285,20295,88
24/06/2010,15:30:00,20295,20305,20250,20305,194
24/06/2010,15:35:00,20295,20320,20260,20265,165
24/06/2010,15:40:00,20265,20275,20220,20245,323
24/06/2010,15:45:00,20240,20275,20230,20255,186
24/06/2010,15:50:00,20250,20250,20190,20215,270
24/06/2010,15:55:00,20215,20215,20105,20135,558
24/06/2010,16:00:00,20135,20195,20120,20180,330
24/06/2010,16:05:00,20180,20200,20150,20170,196
24/06/2010,16:10:00,20170,20200,20130,20145,231
24/06/2010,16:15:00,20140,20175,20120,20170,258
24/06/2010,16:20:00,20180,20200,20160,20190,115
24/06/2010,16:25:00,20190,20220,20175,20195,236
24/06/2010,16:30:00,20195,20195,20110,20115,338
24/06/2010,16:35:00,20115,20125,20070,20110,513
24/06/2010,16:40:00,20105,20110,20030,20030,368
24/06/2010,16:45:00,20025,20085,20000,20085,489
24/06/2010,16:50:00,20080,20080,19975,19990,438
24/06/2010,16:55:00,19990,20005,19955,20005,343
24/06/2010,17:00:00,20005,20005,19855,19915,705
24/06/2010,17:05:00,19910,19940,19840,19930,465
24/06/2010,17:10:00,19935,19960,19905,19950,285
24/06/2010,17:15:00,19950,19990,19945,19975,265
24/06/2010,17:20:00,19975,19985,19945,19960,221
24/06/2010,17:25:00,19955,19990,19940,19965,303
24/06/2010,17:30:00,19980,20005,19970,19975,200
24/06/2010,17:35:00,19970,20030,19965,20015,217
25/06/2010,09:00:00,19990,20030,19955,20010,520
25/06/2010,09:05:00,20010,20015,19955,19955,242
25/06/2010,09:10:00,19955,19955,19845,19890,395
25/06/2010,09:15:00,19885,20010,19865,19995,362
25/06/2010,09:20:00,19995,20060,19980,20055,322
25/06/2010,09:25:00,20065,20095,20030,20060,281
25/06/2010,09:30:00,20065,20120,20060,20090,205
25/06/2010,09:35:00,20095,20100,20070,20080,106
25/06/2010,09:40:00,20085,20130,20080,20105,136
25/06/2010,09:45:00,20105,20140,20095,20095,165
25/06/2010,09:50:00,20100,20100,20035,20055,193
25/06/2010,09:55:00,20055,20070,20045,20045,55
25/06/2010,10:00:00,20050,20105,20050,20085,153
25/06/2010,10:05:00,20085,20095,20065,20090,151
25/06/2010,10:10:00,20075,20075,20010,20015,230
25/06/2010,10:15:00,20015,20015,19975,19985,213
25/06/2010,10:20:00,19985,20025,19980,19985,102
25/06/2010,10:25:00,19985,19990,19920,19935,293
25/06/2010,10:30:00,19935,19955,19855,19865,308
25/06/2010,10:35:00,19855,19895,19850,19895,239
25/06/2010,10:40:00,19895,19905,19830,19870,321
25/06/2010,10:45:00,19885,19975,19885,19945,187
25/06/2010,10:50:00,19950,19950,19910,19940,130
25/06/2010,10:55:00,19940,19940,19890,19905,114
25/06/2010,11:00:00,19900,19940,19875,19900,139
25/06/2010,11:05:00,19900,19930,19875,19880,159
25/06/2010,11:10:00,19880,19890,19810,19860,282
25/06/2010,11:15:00,19860,19860,19825,19860,109
25/06/2010,11:20:00,19865,19900,19865,19875,178
25/06/2010,11:25:00,19880,19900,19865,19885,76
25/06/2010,11:30:00,19885,19890,19865,19880,31
25/06/2010,11:35:00,19885,19885,19815,19835,119
25/06/2010,11:40:00,19830,19830,19765,19795,264
25/06/2010,11:45:00,19795,19795,19740,19770,223
25/06/2010,11:50:00,19770,19805,19755,19805,159
25/06/2010,11:55:00,19810,19880,19805,19865,141
25/06/2010,12:00:00,19865,19905,19860,19880,138
25/06/2010,12:05:00,19885,19905,19875,19890,129
25/06/2010,12:10:00,19890,19925,19875,19920,82
25/06/2010,12:15:00,19920,19945,19905,19915,215
25/06/2010,12:20:00,19915,19925,19895,19895,45
25/06/2010,12:25:00,19900,19915,19890,19910,68
25/06/2010,12:30:00,19915,19935,19915,19935,73
25/06/2010,12:35:00,19935,19935,19885,19920,122
25/06/2010,12:40:00,19920,19945,19920,19940,70
25/06/2010,12:45:00,19945,19970,19940,19955,118
25/06/2010,12:50:00,19950,19970,19945,19955,50
25/06/2010,12:55:00,19955,19965,19950,19960,45
25/06/2010,13:00:00,19965,19965,19920,19925,95
25/06/2010,13:05:00,19925,19960,19920,19960,91
25/06/2010,13:10:00,19965,19985,19960,19980,65
25/06/2010,13:15:00,19980,19990,19935,19940,116
25/06/2010,13:20:00,19935,19950,19925,19940,52
25/06/2010,13:25:00,19935,19960,19930,19960,33
25/06/2010,13:30:00,19960,19985,19955,19985,48
25/06/2010,13:35:00,19985,19990,19960,19985,57
25/06/2010,13:40:00,19985,20005,19980,20000,60
25/06/2010,13:45:00,20000,20025,20000,20015,76
25/06/2010,13:50:00,20025,20040,20015,20015,80
25/06/2010,13:55:00,20015,20030,20015,20015,34
25/06/2010,14:00:00,20015,20025,19975,19990,104
25/06/2010,14:05:00,19990,20010,19990,20000,29
25/06/2010,14:10:00,20005,20015,20005,20010,40
25/06/2010,14:15:00,20010,20010,19995,20010,38
25/06/2010,14:20:00,20005,20005,19965,19975,62
25/06/2010,14:25:00,19970,19975,19925,19935,61
25/06/2010,14:30:00,19930,19930,19845,19905,485
25/06/2010,14:35:00,19905,19950,19905,19950,160
25/06/2010,14:40:00,19950,19970,19935,19940,72
25/06/2010,14:45:00,19940,19960,19935,19950,53
25/06/2010,14:50:00,19950,19955,19900,19915,95
25/06/2010,14:55:00,19915,19915,19865,19905,123
25/06/2010,15:00:00,19900,19960,19890,19960,137
25/06/2010,15:05:00,19960,19985,19940,19965,189
25/06/2010,15:10:00,19965,19990,19950,19980,113
25/06/2010,15:15:00,19980,19980,19955,19960,53
25/06/2010,15:20:00,19965,19975,19950,19950,61
25/06/2010,15:25:00,19950,19955,19945,19950,22
25/06/2010,15:30:00,19950,19960,19920,19920,104
25/06/2010,15:35:00,19915,19955,19880,19955,187
25/06/2010,15:40:00,19955,19960,19895,19905,210
25/06/2010,15:45:00,19905,19930,19895,19925,209
25/06/2010,15:50:00,19920,19920,19860,19885,180
25/06/2010,15:55:00,19885,19980,19885,19960,413
25/06/2010,16:00:00,19965,20060,19960,20035,419
25/06/2010,16:05:00,20035,20095,20020,20055,345
25/06/2010,16:10:00,20055,20075,20035,20050,220
25/06/2010,16:15:00,20055,20065,20010,20015,207
25/06/2010,16:20:00,20015,20020,19945,19950,211
25/06/2010,16:25:00,19950,19990,19930,19980,320
25/06/2010,16:30:00,19975,19980,19935,19965,169
25/06/2010,16:35:00,19965,19970,19915,19950,240
25/06/2010,16:40:00,19945,19995,19940,19995,289
25/06/2010,16:45:00,20000,20000,19980,19990,115
25/06/2010,16:50:00,19990,20010,19915,19920,202
25/06/2010,16:55:00,19920,19965,19905,19925,334
25/06/2010,17:00:00,19925,19975,19920,19960,189
25/06/2010,17:05:00,19965,20005,19960,19990,448
25/06/2010,17:10:00,19990,19990,19940,19950,233
25/06/2010,17:15:00,19955,19975,19935,19965,171
25/06/2010,17:20:00,19960,19985,19930,19980,361
25/06/2010,17:25:00,19980,19990,19960,19975,255
25/06/2010,17:30:00,19975,20000,19965,19965,159
25/06/2010,17:35:00,19965,19975,19930,19930,146