DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/05/2010,17:20:00,19520,19525,19520,19525,2
27/05/2010,17:30:00,19525,19525,19490,19500,6
28/05/2010,09:00:00,19650,19650,19600,19600,3
28/05/2010,09:30:00,19445,19560,19445,19560,2
28/05/2010,10:10:00,19630,19630,19570,19570,2
28/05/2010,10:20:00,19530,19530,19530,19530,1
28/05/2010,10:40:00,19600,19600,19600,19600,1
28/05/2010,10:50:00,19615,19615,19615,19615,1
28/05/2010,11:10:00,19605,19605,19565,19565,5
28/05/2010,11:20:00,19560,19560,19540,19540,24
28/05/2010,11:50:00,19550,19550,19550,19550,1
28/05/2010,12:00:00,19525,19525,19525,19525,4
28/05/2010,13:00:00,19505,19505,19505,19505,1
28/05/2010,13:30:00,19490,19490,19490,19490,3
28/05/2010,13:40:00,19550,19550,19550,19550,4
28/05/2010,14:20:00,19520,19520,19500,19500,24
28/05/2010,14:30:00,19510,19510,19510,19510,5
28/05/2010,14:40:00,19465,19465,19465,19465,1
28/05/2010,14:50:00,19490,19490,19490,19490,1
28/05/2010,15:50:00,19445,19445,19445,19445,4
28/05/2010,16:00:00,19480,19480,19470,19470,12
28/05/2010,16:40:00,19455,19455,19385,19385,5
28/05/2010,16:50:00,19360,19365,19360,19365,2
28/05/2010,17:00:00,19440,19440,19400,19400,2
28/05/2010,17:10:00,19350,19350,19350,19350,2
28/05/2010,17:20:00,19350,19350,19345,19345,2
28/05/2010,17:30:00,19370,19370,19370,19370,6
31/05/2010,09:00:00,19420,19420,19420,19420,1
31/05/2010,09:10:00,19380,19380,19380,19380,1
31/05/2010,09:20:00,19390,19410,19390,19410,3
31/05/2010,10:30:00,19380,19380,19380,19380,1
31/05/2010,10:40:00,19395,19395,19395,19395,1
31/05/2010,10:50:00,19400,19400,19400,19400,1
31/05/2010,11:20:00,19390,19390,19390,19390,1
31/05/2010,11:50:00,19410,19410,19410,19410,1
31/05/2010,12:40:00,19410,19415,19410,19415,2
31/05/2010,13:50:00,19435,19435,19435,19435,1
31/05/2010,14:50:00,19470,19470,19470,19470,1
01/06/2010,09:00:00,19270,19270,19260,19260,2
01/06/2010,09:10:00,19220,19220,19220,19220,1
01/06/2010,09:20:00,19110,19110,19010,19010,3
01/06/2010,09:30:00,19050,19050,19050,19050,1
01/06/2010,09:40:00,19015,19020,18945,18945,11
01/06/2010,09:50:00,18950,18950,18945,18945,4
01/06/2010,10:00:00,18950,18950,18950,18950,1
01/06/2010,10:10:00,18985,18985,18980,18980,9
01/06/2010,10:20:00,18900,18900,18760,18815,5
01/06/2010,10:30:00,18825,18835,18800,18800,3
01/06/2010,10:40:00,18800,18800,18760,18760,4
01/06/2010,11:00:00,18750,18750,18745,18745,3
01/06/2010,11:30:00,18790,18795,18790,18795,11
01/06/2010,11:40:00,18790,18810,18790,18800,3
01/06/2010,13:50:00,18715,18715,18715,18715,1
01/06/2010,14:00:00,18780,18780,18775,18775,4
01/06/2010,14:10:00,18760,18760,18760,18760,1
01/06/2010,15:40:00,18875,18920,18875,18920,3
01/06/2010,15:50:00,18940,18940,18935,18935,2
01/06/2010,16:10:00,19030,19030,19030,19030,1
01/06/2010,16:20:00,19180,19220,19180,19220,5
01/06/2010,16:30:00,19230,19300,19230,19260,4
01/06/2010,16:40:00,19240,19240,19205,19205,2
01/06/2010,16:50:00,19230,19230,19230,19230,1
01/06/2010,17:00:00,19195,19195,19195,19195,1
01/06/2010,17:10:00,19200,19200,19200,19200,1
01/06/2010,17:20:00,19120,19140,19120,19140,3
01/06/2010,17:30:00,19175,19175,19175,19175,1
02/06/2010,09:10:00,19075,19075,19075,19075,1
02/06/2010,09:20:00,19170,19170,19170,19170,1
02/06/2010,09:40:00,18995,18995,18995,18995,24
02/06/2010,09:50:00,18980,18980,18980,18980,1
02/06/2010,10:20:00,18870,18870,18870,18870,1
02/06/2010,10:30:00,18810,18850,18810,18835,62
02/06/2010,10:40:00,18840,18845,18830,18830,139
02/06/2010,11:10:00,18905,18905,18895,18900,15
02/06/2010,11:20:00,18895,18895,18875,18875,51
02/06/2010,11:50:00,19015,19015,19015,19015,1
02/06/2010,12:00:00,18985,18985,18985,18985,1
02/06/2010,12:20:00,18960,18965,18955,18965,3
02/06/2010,13:20:00,18920,18920,18920,18920,1
02/06/2010,13:40:00,18935,18935,18935,18935,50
02/06/2010,13:50:00,18935,18945,18925,18935,52
02/06/2010,14:20:00,18940,18940,18940,18940,1
02/06/2010,14:30:00,18870,18870,18870,18870,1
02/06/2010,14:40:00,18825,18825,18825,18825,1
02/06/2010,15:00:00,18855,18855,18855,18855,1
02/06/2010,15:20:00,18895,18895,18890,18890,2
02/06/2010,16:00:00,18855,18940,18855,18920,3
02/06/2010,16:10:00,18925,18925,18925,18925,7
02/06/2010,16:20:00,18990,18990,18990,18990,1
02/06/2010,17:00:00,19095,19095,19095,19095,1
02/06/2010,17:10:00,19105,19105,19105,19105,1
02/06/2010,17:30:00,19110,19110,19090,19090,2
03/06/2010,09:00:00,19510,19560,19505,19560,11
03/06/2010,09:10:00,19560,19570,19560,19570,2
03/06/2010,09:20:00,19620,19620,19620,19620,1
03/06/2010,09:30:00,19605,19605,19575,19575,4
03/06/2010,10:00:00,19595,19615,19595,19610,9
03/06/2010,10:20:00,19650,19650,19645,19645,3
03/06/2010,10:30:00,19615,19615,19615,19615,1
03/06/2010,10:40:00,19645,19685,19645,19685,6
03/06/2010,10:50:00,19670,19670,19665,19665,8
03/06/2010,11:00:00,19625,19630,19615,19620,14
03/06/2010,12:00:00,19535,19535,19535,19535,1
03/06/2010,13:00:00,19535,19535,19535,19535,1
03/06/2010,13:30:00,19560,19560,19560,19560,1
03/06/2010,13:50:00,19560,19560,19560,19560,1
03/06/2010,15:50:00,19585,19585,19585,19585,1
03/06/2010,16:10:00,19525,19525,19525,19525,1
03/06/2010,16:20:00,19450,19450,19450,19450,1
03/06/2010,16:30:00,19420,19420,19370,19370,3
03/06/2010,17:00:00,19465,19485,19460,19485,3
03/06/2010,17:10:00,19415,19415,19415,19415,1
03/06/2010,17:20:00,19375,19380,19360,19360,3
03/06/2010,17:30:00,19370,19385,19370,19385,2
04/06/2010,09:00:00,19430,19430,19430,19430,1
04/06/2010,09:10:00,19420,19420,19420,19420,1
04/06/2010,10:00:00,19480,19480,19480,19480,1
04/06/2010,10:10:00,19460,19460,19460,19460,2
04/06/2010,10:40:00,19480,19480,19480,19480,1
04/06/2010,11:20:00,19425,19425,19425,19425,2
04/06/2010,11:30:00,19425,19430,19405,19430,7
04/06/2010,11:50:00,19380,19380,19380,19380,1
04/06/2010,12:00:00,19320,19330,19315,19330,3
04/06/2010,12:40:00,19265,19265,19265,19265,1
04/06/2010,13:00:00,19080,19080,18730,18730,6
04/06/2010,13:20:00,18995,18995,18995,18995,1
04/06/2010,13:50:00,18885,18885,18885,18885,1
04/06/2010,14:10:00,18925,18925,18925,18925,1
04/06/2010,14:30:00,18685,18690,18630,18630,7
04/06/2010,14:40:00,18665,18725,18665,18725,3
04/06/2010,14:50:00,18735,18755,18690,18755,9
04/06/2010,15:00:00,18750,18760,18750,18755,3
04/06/2010,15:10:00,18680,18680,18680,18680,1
04/06/2010,15:30:00,18790,18790,18790,18790,3
04/06/2010,16:00:00,18750,18750,18690,18690,6
04/06/2010,16:10:00,18750,18750,18750,18750,1
04/06/2010,16:20:00,18740,18805,18740,18785,66
04/06/2010,16:30:00,18750,18805,18735,18780,75
04/06/2010,16:40:00,18775,18775,18745,18745,3
04/06/2010,16:50:00,18740,18740,18700,18700,13
04/06/2010,17:10:00,18710,18710,18710,18710,1
04/06/2010,17:20:00,18650,18650,18650,18650,1
07/06/2010,09:00:00,18330,18330,18320,18320,4
07/06/2010,09:10:00,18255,18255,18255,18255,1
07/06/2010,09:20:00,18300,18340,18300,18340,3
07/06/2010,09:40:00,18260,18260,18255,18255,3
07/06/2010,09:50:00,18340,18340,18340,18340,1
07/06/2010,10:00:00,18350,18350,18350,18350,2
07/06/2010,10:10:00,18405,18405,18405,18405,1
07/06/2010,10:20:00,18455,18480,18455,18480,2
07/06/2010,10:30:00,18425,18500,18425,18500,3
07/06/2010,10:40:00,18510,18510,18510,18510,1
07/06/2010,11:00:00,18500,18500,18495,18495,2
07/06/2010,11:20:00,18470,18470,18470,18470,3
07/06/2010,11:40:00,18460,18470,18460,18470,2
07/06/2010,11:50:00,18505,18505,18505,18505,1
07/06/2010,12:00:00,18600,18600,18600,18600,1
07/06/2010,12:20:00,18645,18645,18645,18645,1
07/06/2010,12:30:00,18655,18655,18655,18655,1
07/06/2010,12:40:00,18645,18650,18645,18650,2
07/06/2010,13:10:00,18690,18690,18690,18690,1
07/06/2010,13:20:00,18690,18690,18690,18690,1
07/06/2010,14:10:00,18700,18700,18700,18700,1
07/06/2010,14:20:00,18770,18770,18745,18745,2
07/06/2010,14:30:00,18770,18770,18770,18770,1
07/06/2010,14:50:00,18695,18695,18695,18695,1
07/06/2010,15:20:00,18655,18655,18655,18655,1
07/06/2010,15:30:00,18635,18635,18635,18635,1
07/06/2010,15:40:00,18620,18620,18580,18580,2
07/06/2010,15:50:00,18675,18675,18675,18675,1
07/06/2010,16:00:00,18665,18665,18665,18665,1
07/06/2010,16:10:00,18710,18710,18710,18710,1
07/06/2010,16:30:00,18570,18570,18570,18570,1
07/06/2010,16:50:00,18490,18490,18415,18415,5
07/06/2010,17:00:00,18500,18500,18500,18500,1
07/06/2010,17:10:00,18480,18480,18475,18475,8
07/06/2010,17:30:00,18565,18565,18565,18565,1
08/06/2010,09:00:00,18645,18645,18615,18615,2
08/06/2010,09:10:00,18555,18555,18555,18555,1
08/06/2010,10:00:00,18510,18510,18510,18510,1
08/06/2010,10:30:00,18375,18375,18345,18345,2
08/06/2010,10:40:00,18310,18310,18310,18310,1
08/06/2010,11:00:00,18200,18200,18105,18190,29
08/06/2010,11:10:00,18205,18245,18205,18245,3
08/06/2010,11:30:00,18210,18230,18210,18230,7
08/06/2010,11:40:00,18275,18275,18275,18275,3
08/06/2010,11:50:00,18235,18250,18235,18250,2
08/06/2010,12:00:00,18320,18320,18320,18320,1
08/06/2010,12:10:00,18400,18400,18400,18400,3
08/06/2010,12:20:00,18415,18415,18415,18415,3
08/06/2010,12:50:00,18355,18355,18355,18355,2
08/06/2010,13:20:00,18410,18410,18410,18410,2
08/06/2010,14:10:00,18450,18450,18450,18450,1
08/06/2010,14:20:00,18520,18520,18520,18520,1
08/06/2010,14:30:00,18535,18535,18535,18535,1
08/06/2010,14:40:00,18480,18510,18470,18510,6
08/06/2010,15:10:00,18410,18420,18410,18420,2
08/06/2010,15:20:00,18460,18460,18460,18460,1
08/06/2010,15:30:00,18430,18490,18430,18490,40
08/06/2010,15:40:00,18480,18480,18420,18420,2
08/06/2010,15:50:00,18370,18370,18350,18350,4
08/06/2010,16:00:00,18420,18420,18420,18420,1
08/06/2010,16:10:00,18465,18465,18410,18410,1001
08/06/2010,16:40:00,18270,18270,18270,18270,2
08/06/2010,17:00:00,18360,18390,18360,18360,7
08/06/2010,17:20:00,18475,18485,18475,18485,2
08/06/2010,17:30:00,18445,18550,18445,18550,3
09/06/2010,09:00:00,18680,18680,18555,18555,6
09/06/2010,09:10:00,18675,18675,18675,18675,1
09/06/2010,09:20:00,18700,18705,18700,18705,2
09/06/2010,09:30:00,18715,18740,18715,18740,2
09/06/2010,09:40:00,18675,18700,18675,18700,3
09/06/2010,09:50:00,18630,18630,18630,18630,1
09/06/2010,10:00:00,18625,18625,18595,18595,2
09/06/2010,10:10:00,18645,18650,18645,18650,19
09/06/2010,10:20:00,18625,18625,18625,18625,1
09/06/2010,10:30:00,18565,18595,18555,18595,3
09/06/2010,11:00:00,18565,18565,18560,18560,125
09/06/2010,11:10:00,18530,18575,18530,18575,106
09/06/2010,11:20:00,18585,18585,18585,18585,2001
09/06/2010,11:30:00,18470,18470,18470,18470,2
09/06/2010,11:50:00,18525,18525,18525,18525,1
09/06/2010,12:00:00,18490,18525,18490,18525,5
09/06/2010,12:10:00,18480,18550,18480,18550,2
09/06/2010,12:50:00,18630,18635,18630,18635,2
09/06/2010,13:00:00,18630,18670,18630,18670,2
09/06/2010,13:10:00,18580,18580,18580,18580,2
09/06/2010,13:20:00,18600,18605,18600,18605,4
09/06/2010,14:00:00,18705,18715,18705,18715,2
09/06/2010,14:10:00,18720,18725,18715,18725,45
09/06/2010,14:20:00,18715,18715,18680,18680,54
09/06/2010,14:40:00,18700,18700,18700,18700,1
09/06/2010,15:30:00,18675,18675,18675,18675,5
09/06/2010,15:40:00,18675,18675,18650,18650,3
09/06/2010,16:00:00,18635,18650,18580,18580,9
09/06/2010,16:20:00,18660,18660,18660,18660,1
09/06/2010,16:30:00,18685,18685,18685,18685,1
09/06/2010,16:40:00,18590,18590,18590,18590,1
09/06/2010,17:00:00,18705,18760,18705,18760,2
09/06/2010,17:10:00,18730,18730,18720,18720,3
09/06/2010,17:20:00,18745,18830,18745,18830,108
09/06/2010,17:30:00,18820,18820,18790,18800,102
10/06/2010,09:10:00,18685,18685,18630,18630,4
10/06/2010,09:20:00,18600,18600,18575,18575,6
10/06/2010,09:40:00,18660,18715,18660,18715,8
10/06/2010,09:50:00,18700,18700,18660,18660,3
10/06/2010,10:00:00,18685,18700,18685,18700,2
10/06/2010,10:10:00,18670,18670,18665,18665,2
10/06/2010,10:20:00,18710,18810,18710,18810,198
10/06/2010,10:30:00,18810,18935,18810,18935,7
10/06/2010,10:40:00,18960,19020,18960,19020,106
10/06/2010,10:50:00,19020,19020,19020,19020,1
10/06/2010,11:00:00,19000,19025,19000,19025,4
10/06/2010,11:10:00,19030,19080,19030,19080,3002
10/06/2010,11:20:00,19075,19075,19075,19075,1
10/06/2010,11:30:00,19005,19005,19005,19005,200
10/06/2010,11:40:00,19000,19000,19000,19000,1
10/06/2010,11:50:00,19010,19010,19010,19010,2
10/06/2010,12:00:00,18985,18985,18985,18985,2
10/06/2010,12:20:00,19005,19025,19005,19025,11
10/06/2010,12:30:00,19010,19010,19010,19010,201
10/06/2010,12:50:00,19000,19000,19000,19000,1
10/06/2010,13:00:00,18990,18995,18990,18995,4
10/06/2010,13:30:00,18975,18975,18975,18975,1
10/06/2010,13:40:00,18955,18955,18955,18955,1
10/06/2010,14:00:00,18920,18920,18900,18900,273
10/06/2010,14:10:00,18890,18890,18890,18890,1
10/06/2010,14:20:00,18890,18905,18890,18905,120
10/06/2010,14:30:00,18955,18955,18875,18875,2
10/06/2010,14:40:00,18850,18850,18850,18850,1
10/06/2010,14:50:00,18890,18910,18890,18910,8
10/06/2010,15:10:00,19045,19045,19045,19045,1
10/06/2010,15:20:00,19030,19050,19025,19035,6
10/06/2010,15:30:00,19050,19050,19050,19050,1
10/06/2010,15:40:00,19070,19070,19070,19070,2
10/06/2010,15:50:00,19135,19220,19135,19220,50
10/06/2010,16:00:00,19280,19300,19280,19300,4
10/06/2010,16:10:00,19270,19270,19270,19270,1
10/06/2010,16:20:00,19275,19275,19230,19240,4
10/06/2010,16:30:00,19250,19300,19250,19295,5
10/06/2010,16:40:00,19290,19290,19290,19290,3
10/06/2010,17:10:00,19295,19295,19295,19295,1
10/06/2010,17:30:00,19290,19295,19290,19295,7
11/06/2010,09:00:00,19400,19400,19370,19370,20
11/06/2010,09:10:00,19345,19355,19345,19355,2
11/06/2010,09:20:00,19290,19290,19280,19280,2
11/06/2010,09:30:00,19320,19320,19295,19295,51
11/06/2010,09:40:00,19295,19295,19295,19295,2
11/06/2010,09:50:00,19285,19285,19285,19285,1
11/06/2010,10:10:00,19300,19345,19300,19345,3
11/06/2010,10:40:00,19355,19355,19355,19355,2
11/06/2010,10:50:00,19375,19465,19375,19465,53
11/06/2010,11:00:00,19450,19450,19450,19450,2
11/06/2010,11:10:00,19490,19490,19475,19475,4001
11/06/2010,11:20:00,19520,19520,19510,19510,2
11/06/2010,11:30:00,19475,19475,19470,19470,2
11/06/2010,11:40:00,19490,19500,19490,19490,195
11/06/2010,11:50:00,19465,19465,19465,19465,1
11/06/2010,12:10:00,19480,19480,19480,19480,1
11/06/2010,12:20:00,19500,19500,19500,19500,1
11/06/2010,12:30:00,19490,19490,19490,19490,1
11/06/2010,12:40:00,19500,19500,19500,19500,43
11/06/2010,12:50:00,19500,19500,19450,19450,9
11/06/2010,13:00:00,19490,19490,19490,19490,1
11/06/2010,13:20:00,19475,19485,19475,19485,30
11/06/2010,13:30:00,19480,19480,19480,19480,2
11/06/2010,13:40:00,19510,19510,19510,19510,1
11/06/2010,13:50:00,19525,19525,19525,19525,4
11/06/2010,14:10:00,19520,19520,19520,19520,3
11/06/2010,14:30:00,19455,19455,19330,19335,11
11/06/2010,14:50:00,19350,19350,19285,19310,6
11/06/2010,15:00:00,19270,19300,19270,19280,4
11/06/2010,15:10:00,19270,19290,19270,19290,2
11/06/2010,15:30:00,19300,19360,19300,19360,2
11/06/2010,15:40:00,19365,19400,19365,19400,7
11/06/2010,15:50:00,19415,19470,19415,19465,11
11/06/2010,16:00:00,19520,19600,19520,19600,13
11/06/2010,16:10:00,19620,19620,19585,19585,10
11/06/2010,16:20:00,19600,19645,19600,19620,11
11/06/2010,16:30:00,19635,19635,19575,19585,8
11/06/2010,16:40:00,19605,19605,19580,19590,3
11/06/2010,16:50:00,19540,19540,19540,19540,1
11/06/2010,17:00:00,19540,19540,19510,19510,65
11/06/2010,17:10:00,19490,19500,19460,19460,5
11/06/2010,17:20:00,19510,19550,19510,19550,3
11/06/2010,17:30:00,19570,19575,19520,19520,447
14/06/2010,09:00:00,19650,19840,19650,19800,135
14/06/2010,09:10:00,19785,19815,19785,19815,7
14/06/2010,09:20:00,19790,19820,19790,19820,158
14/06/2010,09:30:00,19835,19835,19830,19830,5
14/06/2010,09:40:00,19850,19850,19795,19805,47
14/06/2010,09:50:00,19830,19830,19820,19820,23
14/06/2010,10:00:00,19815,19815,19815,19815,1
14/06/2010,10:10:00,19805,19855,19805,19855,78
14/06/2010,10:20:00,19865,19875,19865,19875,5
14/06/2010,10:30:00,19875,19920,19875,19915,43
14/06/2010,10:40:00,19920,19940,19920,19925,8
14/06/2010,10:50:00,19935,19960,19925,19925,165
14/06/2010,11:00:00,19910,19925,19875,19875,198
14/06/2010,11:10:00,19880,19930,19880,19920,110
14/06/2010,11:20:00,19925,19935,19910,19935,201
14/06/2010,11:30:00,19925,19940,19915,19940,165
14/06/2010,11:50:00,19930,19960,19930,19960,56
14/06/2010,12:00:00,19935,19935,19920,19920,2
14/06/2010,12:20:00,19950,19950,19950,19950,2
14/06/2010,12:30:00,19945,19945,19945,19945,2
14/06/2010,12:40:00,19935,19935,19915,19930,22
14/06/2010,12:50:00,19925,19925,19910,19910,126
14/06/2010,13:00:00,19905,19905,19895,19900,68
14/06/2010,13:10:00,19900,19905,19900,19900,54
14/06/2010,13:30:00,19890,19890,19890,19890,1
14/06/2010,13:40:00,19895,19910,19895,19910,4
14/06/2010,13:50:00,19920,19940,19920,19940,12
14/06/2010,14:00:00,19940,19975,19935,19960,41
14/06/2010,14:10:00,19970,19970,19955,19960,31
14/06/2010,14:20:00,19965,19980,19930,19930,99
14/06/2010,14:30:00,19930,19945,19930,19935,137
14/06/2010,14:40:00,19940,20000,19940,19980,32
14/06/2010,14:50:00,19980,19980,19955,19955,35
14/06/2010,15:00:00,19950,19965,19940,19940,1102
14/06/2010,15:10:00,19940,19950,19930,19950,3005
14/06/2010,15:20:00,19960,19960,19955,19955,4
14/06/2010,15:30:00,19970,19970,19890,19905,112
14/06/2010,15:40:00,19910,19920,19895,19920,68
14/06/2010,15:50:00,19945,19945,19910,19940,46
14/06/2010,16:00:00,19970,19980,19935,19935,43
14/06/2010,16:10:00,19975,20050,19970,20030,48
14/06/2010,16:20:00,20025,20040,20020,20035,25
14/06/2010,16:30:00,20035,20035,20015,20015,403
14/06/2010,16:40:00,20015,20025,19995,20025,78
14/06/2010,16:50:00,20000,20060,20000,20060,238
14/06/2010,17:00:00,20055,20090,20035,20090,88
14/06/2010,17:10:00,20090,20095,20050,20070,64
14/06/2010,17:20:00,20075,20120,20075,20075,52
14/06/2010,17:30:00,20085,20085,20025,20025,277
15/06/2010,09:00:00,19845,19955,19840,19910,1049
15/06/2010,09:10:00,19910,19955,19885,19910,405
15/06/2010,09:20:00,19910,19930,19880,19925,55
15/06/2010,09:30:00,19920,19920,19875,19880,48
15/06/2010,09:40:00,19850,19850,19810,19835,178
15/06/2010,09:50:00,19885,19925,19880,19925,919
15/06/2010,10:00:00,19925,19990,19915,19975,69
15/06/2010,10:10:00,19980,20020,19965,20020,205
15/06/2010,10:20:00,20035,20045,19980,19985,169
15/06/2010,10:30:00,19990,20065,19990,20065,10
15/06/2010,10:40:00,20070,20165,20070,20150,41
15/06/2010,10:50:00,20145,20200,20125,20200,166
15/06/2010,11:00:00,20140,20185,20100,20150,110
15/06/2010,11:10:00,20130,20240,20120,20230,166
15/06/2010,11:20:00,20230,20230,20180,20185,98
15/06/2010,11:30:00,20175,20215,20175,20205,151
15/06/2010,11:40:00,20235,20285,20235,20260,72
15/06/2010,11:50:00,20270,20400,20270,20385,89
15/06/2010,12:00:00,20395,20395,20345,20355,817
15/06/2010,12:10:00,20345,20365,20335,20335,58
15/06/2010,12:20:00,20330,20340,20300,20320,222
15/06/2010,12:30:00,20330,20330,20295,20300,211
15/06/2010,12:40:00,20295,20300,20275,20295,915
15/06/2010,12:50:00,20305,20310,20280,20280,59
15/06/2010,13:00:00,20275,20305,20270,20285,82
15/06/2010,13:10:00,20295,20295,20260,20270,508
15/06/2010,13:20:00,20265,20280,20260,20280,73
15/06/2010,13:30:00,20280,20285,20275,20285,53
15/06/2010,13:40:00,20295,20325,20285,20325,13
15/06/2010,13:50:00,20325,20340,20325,20340,68
15/06/2010,14:00:00,20315,20315,20270,20270,129
15/06/2010,14:10:00,20280,20295,20265,20295,51
15/06/2010,14:20:00,20290,20315,20290,20310,66
15/06/2010,14:30:00,20295,20360,20295,20345,136
15/06/2010,14:40:00,20350,20355,20335,20335,549
15/06/2010,14:50:00,20340,20355,20335,20335,288
15/06/2010,15:00:00,20330,20365,20330,20365,397
15/06/2010,15:10:00,20335,20345,20330,20335,3010
15/06/2010,15:20:00,20340,20360,20335,20360,349
15/06/2010,15:30:00,20355,20375,20305,20345,167
15/06/2010,15:40:00,20360,20370,20335,20340,749
15/06/2010,15:50:00,20340,20390,20340,20375,66
15/06/2010,16:00:00,20335,20355,20310,20335,99
15/06/2010,16:10:00,20340,20345,20320,20340,161
15/06/2010,16:20:00,20345,20420,20345,20400,64
15/06/2010,16:30:00,20405,20450,20405,20415,814
15/06/2010,16:40:00,20410,20485,20405,20465,153
15/06/2010,16:50:00,20460,20525,20450,20525,125
15/06/2010,17:00:00,20525,20530,20475,20485,32
15/06/2010,17:10:00,20485,20485,20460,20465,71
15/06/2010,17:20:00,20460,20485,20460,20475,761
15/06/2010,17:30:00,20470,20485,20450,20450,176
16/06/2010,09:00:00,20595,20650,20580,20615,736
16/06/2010,09:10:00,20620,20625,20540,20550,251
16/06/2010,09:20:00,20550,20585,20525,20580,106
16/06/2010,09:30:00,20565,20575,20540,20570,142
16/06/2010,09:40:00,20580,20580,20455,20485,875
16/06/2010,09:50:00,20475,20475,20400,20415,147
16/06/2010,10:00:00,20405,20410,20355,20395,131
16/06/2010,10:10:00,20395,20410,20370,20375,1495
16/06/2010,10:20:00,20380,20380,20345,20355,191
16/06/2010,10:30:00,20360,20390,20330,20365,366
16/06/2010,10:40:00,20370,20375,20320,20375,645
16/06/2010,10:50:00,20360,20420,20355,20420,89
16/06/2010,11:00:00,20405,20420,20375,20380,91
16/06/2010,11:10:00,20370,20380,20320,20335,243
16/06/2010,11:20:00,20345,20375,20345,20370,181
16/06/2010,11:30:00,20370,20400,20370,20390,206
16/06/2010,11:40:00,20390,20430,20390,20430,429
16/06/2010,11:50:00,20430,20495,20430,20495,135
16/06/2010,12:00:00,20495,20510,20480,20490,92
16/06/2010,12:10:00,20485,20495,20475,20475,283
16/06/2010,12:20:00,20470,20495,20470,20485,125
16/06/2010,12:30:00,20480,20480,20430,20430,196
16/06/2010,12:40:00,20425,20435,20405,20405,106
16/06/2010,12:50:00,20380,20385,20360,20365,160
16/06/2010,13:00:00,20360,20385,20335,20355,94
16/06/2010,13:10:00,20355,20390,20355,20390,50
16/06/2010,13:20:00,20400,20410,20365,20370,1917
16/06/2010,13:30:00,20350,20365,20335,20340,352
16/06/2010,13:40:00,20335,20335,20265,20280,204
16/06/2010,13:50:00,20310,20360,20310,20360,37
16/06/2010,14:00:00,20330,20335,20260,20305,95
16/06/2010,14:10:00,20300,20315,20285,20310,30
16/06/2010,14:20:00,20315,20315,20240,20265,297
16/06/2010,14:30:00,20250,20290,20170,20270,364
16/06/2010,14:40:00,20260,20280,20250,20280,342
16/06/2010,14:50:00,20260,20305,20250,20280,214
16/06/2010,15:00:00,20270,20270,20250,20270,20
16/06/2010,15:10:00,20270,20305,20270,20305,593
16/06/2010,15:20:00,20315,20355,20315,20355,49
16/06/2010,15:30:00,20360,20390,20305,20380,55
16/06/2010,15:40:00,20385,20415,20365,20390,148
16/06/2010,15:50:00,20385,20385,20350,20370,202
16/06/2010,16:00:00,20385,20405,20375,20375,75
16/06/2010,16:10:00,20370,20400,20350,20385,784
16/06/2010,16:20:00,20370,20370,20275,20300,571
16/06/2010,16:30:00,20295,20300,20220,20220,137
16/06/2010,16:40:00,20220,20295,20220,20265,177
16/06/2010,16:50:00,20250,20340,20240,20320,231
16/06/2010,17:00:00,20325,20380,20320,20375,120
16/06/2010,17:10:00,20375,20420,20375,20415,122
16/06/2010,17:20:00,20425,20490,20410,20490,905
16/06/2010,17:30:00,20475,20490,20440,20490,200
17/06/2010,09:00:00,20425,20580,20415,20430,1357
17/06/2010,09:10:00,20420,20450,20375,20440,1814
17/06/2010,09:20:00,20445,20475,20415,20430,208
17/06/2010,09:30:00,20425,20550,20425,20475,256
17/06/2010,09:40:00,20475,20505,20450,20465,236
17/06/2010,09:50:00,20470,20470,20410,20430,340
17/06/2010,10:00:00,20435,20475,20420,20475,2241
17/06/2010,10:10:00,20480,20500,20460,20460,692
17/06/2010,10:20:00,20460,20550,20460,20550,415
17/06/2010,10:30:00,20545,20560,20535,20545,82
17/06/2010,10:40:00,20555,20610,20550,20560,463
17/06/2010,10:50:00,20570,20575,20515,20520,156
17/06/2010,11:00:00,20525,20540,20525,20540,27
17/06/2010,11:10:00,20550,20660,20550,20635,208
17/06/2010,11:20:00,20635,20660,20610,20635,178
17/06/2010,11:30:00,20630,20665,20600,20655,168
17/06/2010,11:40:00,20655,20660,20635,20645,190
17/06/2010,11:50:00,20635,20655,20560,20560,114
17/06/2010,12:00:00,20575,20600,20560,20595,195
17/06/2010,12:10:00,20600,20600,20565,20575,159
17/06/2010,12:20:00,20575,20590,20570,20580,23
17/06/2010,12:30:00,20585,20585,20545,20550,132
17/06/2010,12:40:00,20545,20565,20530,20560,170
17/06/2010,12:50:00,20565,20600,20565,20580,197
17/06/2010,13:00:00,20605,20620,20590,20605,198
17/06/2010,13:10:00,20600,20600,20565,20580,133
17/06/2010,13:20:00,20585,20610,20585,20585,90
17/06/2010,13:30:00,20585,20590,20570,20590,164
17/06/2010,13:40:00,20590,20595,20570,20585,18
17/06/2010,13:50:00,20590,20605,20580,20585,35
17/06/2010,14:00:00,20605,20620,20595,20605,257
17/06/2010,14:10:00,20600,20615,20600,20615,24
17/06/2010,14:20:00,20615,20615,20605,20605,77
17/06/2010,14:30:00,20605,20630,20470,20500,210
17/06/2010,14:40:00,20495,20530,20455,20460,155
17/06/2010,14:50:00,20455,20510,20445,20500,87
17/06/2010,15:00:00,20515,20545,20510,20540,72
17/06/2010,15:10:00,20540,20575,20530,20560,115
17/06/2010,15:20:00,20570,20585,20540,20550,100
17/06/2010,15:30:00,20550,20565,20500,20510,517
17/06/2010,15:40:00,20500,20510,20445,20485,166
17/06/2010,15:50:00,20480,20540,20475,20525,340
17/06/2010,16:00:00,20530,20530,20375,20425,1078
17/06/2010,16:10:00,20415,20440,20355,20405,422
17/06/2010,16:20:00,20390,20420,20355,20390,249
17/06/2010,16:30:00,20395,20405,20360,20375,289
17/06/2010,16:40:00,20370,20430,20365,20410,468
17/06/2010,16:50:00,20415,20435,20380,20425,115
17/06/2010,17:00:00,20420,20420,20380,20415,993
17/06/2010,17:10:00,20415,20450,20415,20430,675
17/06/2010,17:20:00,20440,20495,20430,20480,945
17/06/2010,17:30:00,20475,20495,20450,20460,1971
18/06/2010,09:00:00,20505,20620,20440,20525,1161
18/06/2010,09:10:00,20525,20550,20430,20450,826
18/06/2010,09:20:00,20450,20530,20450,20515,637
18/06/2010,09:30:00,20520,20535,20495,20515,397
18/06/2010,09:40:00,20515,20560,20515,20520,540
18/06/2010,09:50:00,20525,20525,20475,20520,341
18/06/2010,10:00:00,20530,20540,20485,20490,377
18/06/2010,10:10:00,20490,20510,20480,20490,97
18/06/2010,10:20:00,20485,20495,20430,20455,320
18/06/2010,10:30:00,20455,20485,20430,20475,307
18/06/2010,10:40:00,20475,20480,20455,20480,79
18/06/2010,10:50:00,20480,20505,20475,20485,117
18/06/2010,11:00:00,20495,20525,20460,20525,196
18/06/2010,11:10:00,20525,20550,20515,20525,314
18/06/2010,11:20:00,20525,20560,20525,20535,268
18/06/2010,11:30:00,20540,20565,20520,20530,321
18/06/2010,11:40:00,20535,20540,20465,20530,1049
18/06/2010,11:50:00,20535,20555,20495,20515,214
18/06/2010,12:00:00,20510,20520,20400,20430,484
18/06/2010,12:10:00,20425,20435,20360,20400,633
18/06/2010,12:20:00,20400,20425,20400,20410,170
18/06/2010,12:30:00,20405,20410,20335,20355,406
18/06/2010,12:40:00,20355,20395,20330,20390,224
18/06/2010,12:50:00,20390,20415,20380,20385,172
18/06/2010,13:00:00,20390,20445,20375,20430,503
18/06/2010,13:10:00,20440,20480,20440,20450,208
18/06/2010,13:20:00,20455,20495,20450,20480,218
18/06/2010,13:30:00,20480,20515,20480,20490,239
18/06/2010,13:40:00,20500,20505,20485,20490,137
18/06/2010,13:50:00,20485,20515,20480,20485,156
18/06/2010,14:00:00,20490,20505,20480,20500,66
18/06/2010,14:10:00,20510,20510,20485,20485,87
18/06/2010,14:20:00,20490,20495,20425,20425,138
18/06/2010,14:30:00,20435,20500,20435,20495,155
18/06/2010,14:40:00,20495,20515,20480,20490,133
18/06/2010,14:50:00,20490,20505,20480,20485,158
18/06/2010,15:00:00,20495,20505,20475,20495,109
18/06/2010,15:10:00,20490,20495,20470,20485,84
18/06/2010,15:20:00,20480,20500,20470,20495,87
18/06/2010,15:30:00,20490,20500,20455,20490,295
18/06/2010,15:40:00,20500,20535,20470,20525,491
18/06/2010,15:50:00,20525,20530,20455,20460,415
18/06/2010,16:00:00,20465,20505,20460,20500,336
18/06/2010,16:10:00,20505,20585,20500,20575,494
18/06/2010,16:20:00,20580,20620,20560,20610,500
18/06/2010,16:30:00,20615,20675,20615,20640,890
18/06/2010,16:40:00,20640,20655,20610,20630,287
18/06/2010,16:50:00,20635,20665,20620,20655,304
18/06/2010,17:00:00,20655,20690,20645,20675,375
18/06/2010,17:10:00,20680,20685,20635,20640,390
18/06/2010,17:20:00,20640,20690,20600,20650,822
18/06/2010,17:30:00,20645,20675,20615,20650,412
21/06/2010,09:00:00,20985,21115,20985,21045,1123
21/06/2010,09:10:00,21040,21065,21000,21010,533
21/06/2010,09:20:00,21010,21035,21005,21020,398
21/06/2010,09:30:00,21025,21040,20990,21015,324
21/06/2010,09:40:00,21010,21020,20965,20965,301
21/06/2010,09:50:00,20970,20975,20930,20950,307
21/06/2010,10:00:00,20945,20955,20920,20950,279
21/06/2010,10:10:00,20950,20975,20925,20935,217
21/06/2010,10:20:00,20935,20965,20930,20955,249
21/06/2010,10:30:00,20955,20975,20900,20930,505
21/06/2010,10:40:00,20930,20965,20920,20945,235
21/06/2010,10:50:00,20950,20960,20925,20940,150
21/06/2010,11:00:00,20940,20955,20915,20920,149
21/06/2010,11:10:00,20925,20925,20880,20910,275
21/06/2010,11:20:00,20900,20915,20895,20905,181
21/06/2010,11:30:00,20905,20910,20870,20870,149
21/06/2010,11:40:00,20870,20895,20860,20890,159
21/06/2010,11:50:00,20890,20920,20885,20900,131
21/06/2010,12:00:00,20900,20935,20895,20920,131
21/06/2010,12:10:00,20925,20930,20910,20920,96
21/06/2010,12:20:00,20930,20950,20925,20945,158
21/06/2010,12:30:00,20945,20965,20940,20950,146
21/06/2010,12:40:00,20950,20955,20940,20955,108
21/06/2010,12:50:00,20955,20955,20945,20945,64
21/06/2010,13:00:00,20950,20965,20945,20960,78
21/06/2010,13:10:00,20965,20975,20965,20970,204
21/06/2010,13:20:00,20970,20970,20955,20955,83
21/06/2010,13:30:00,20955,20965,20950,20960,85
21/06/2010,13:40:00,20960,20975,20960,20970,101
21/06/2010,13:50:00,20970,20970,20945,20950,104
21/06/2010,14:00:00,20950,20965,20950,20965,86
21/06/2010,14:10:00,20960,20965,20950,20950,118
21/06/2010,14:20:00,20950,20950,20895,20910,371
21/06/2010,14:30:00,20910,20955,20910,20955,212
21/06/2010,14:40:00,20960,20960,20925,20945,265
21/06/2010,14:50:00,20950,20960,20940,20950,114
21/06/2010,15:00:00,20955,20990,20955,20980,251
21/06/2010,15:10:00,20985,20990,20970,20975,150
21/06/2010,15:20:00,20975,20975,20960,20970,115
21/06/2010,15:30:00,20980,20990,20930,20940,222
21/06/2010,15:40:00,20940,20945,20890,20935,322
21/06/2010,15:50:00,20940,20950,20920,20925,317
21/06/2010,16:00:00,20930,20945,20865,20885,452
21/06/2010,16:10:00,20880,20910,20835,20835,349
21/06/2010,16:20:00,20835,20860,20785,20795,538
21/06/2010,16:30:00,20790,20810,20770,20800,448
21/06/2010,16:40:00,20800,20830,20795,20810,208
21/06/2010,16:50:00,20805,20805,20750,20765,375
21/06/2010,17:00:00,20765,20805,20755,20800,307
21/06/2010,17:10:00,20800,20840,20795,20840,196
21/06/2010,17:20:00,20840,20840,20795,20805,483
21/06/2010,17:30:00,20810,20850,20800,20825,312
22/06/2010,09:00:00,20690,20735,20645,20715,1248
22/06/2010,09:10:00,20715,20745,20695,20730,568
22/06/2010,09:20:00,20730,20810,20725,20800,851
22/06/2010,09:30:00,20800,20840,20780,20785,579
22/06/2010,09:40:00,20785,20835,20755,20820,628
22/06/2010,09:50:00,20820,20860,20815,20830,441
22/06/2010,10:00:00,20825,20875,20795,20825,511
22/06/2010,10:10:00,20830,20875,20825,20840,307
22/06/2010,10:20:00,20845,20865,20810,20825,257
22/06/2010,10:30:00,20820,20830,20810,20810,160
22/06/2010,10:40:00,20810,20850,20805,20840,213
22/06/2010,10:50:00,20845,20845,20795,20805,254
22/06/2010,11:00:00,20805,20815,20695,20700,549
22/06/2010,11:10:00,20695,20705,20580,20595,1114
22/06/2010,11:20:00,20590,20635,20580,20595,514
22/06/2010,11:30:00,20595,20605,20570,20600,347
22/06/2010,11:40:00,20600,20610,20515,20540,568
22/06/2010,11:50:00,20545,20545,20480,20490,514
22/06/2010,12:00:00,20490,20490,20380,20420,904
22/06/2010,12:10:00,20420,20490,20420,20490,240
22/06/2010,12:20:00,20490,20510,20465,20475,157
22/06/2010,12:30:00,20475,20520,20460,20515,194
22/06/2010,12:40:00,20520,20555,20520,20540,199
22/06/2010,12:50:00,20540,20540,20505,20510,142
22/06/2010,13:00:00,20510,20525,20495,20500,119
22/06/2010,13:10:00,20495,20525,20485,20525,98
22/06/2010,13:20:00,20530,20560,20525,20540,238
22/06/2010,13:30:00,20540,20600,20535,20575,196
22/06/2010,13:40:00,20575,20585,20495,20495,177
22/06/2010,13:50:00,20495,20550,20490,20545,134
22/06/2010,14:00:00,20550,20560,20515,20520,120
22/06/2010,14:10:00,20520,20575,20490,20560,234
22/06/2010,14:20:00,20555,20585,20545,20580,220
22/06/2010,14:30:00,20575,20595,20570,20580,118
22/06/2010,14:40:00,20575,20580,20545,20570,80
22/06/2010,14:50:00,20570,20610,20570,20610,218
22/06/2010,15:00:00,20605,20630,20575,20580,335
22/06/2010,15:10:00,20575,20590,20540,20570,162
22/06/2010,15:20:00,20575,20585,20555,20570,111
22/06/2010,15:30:00,20575,20615,20550,20575,321
22/06/2010,15:40:00,20575,20665,20575,20650,490
22/06/2010,15:50:00,20655,20655,20570,20570,344
22/06/2010,16:00:00,20565,20580,20490,20550,715
22/06/2010,16:10:00,20550,20585,20495,20495,337
22/06/2010,16:20:00,20490,20530,20470,20520,622
22/06/2010,16:30:00,20520,20525,20470,20510,506
22/06/2010,16:40:00,20510,20575,20510,20560,395
22/06/2010,16:50:00,20555,20650,20550,20635,724
22/06/2010,17:00:00,20640,20640,20565,20580,414
22/06/2010,17:10:00,20580,20620,20555,20610,338
22/06/2010,17:20:00,20610,20635,20600,20630,690
22/06/2010,17:30:00,20635,20650,20600,20640,377
23/06/2010,09:00:00,20415,20420,20350,20385,972
23/06/2010,09:10:00,20385,20475,20380,20475,620
23/06/2010,09:20:00,20470,20485,20420,20430,437
23/06/2010,09:30:00,20425,20440,20370,20400,520
23/06/2010,09:40:00,20400,20455,20400,20435,246
23/06/2010,09:50:00,20435,20480,20425,20440,206
23/06/2010,10:00:00,20430,20460,20395,20460,333
23/06/2010,10:10:00,20460,20595,20460,20570,963
23/06/2010,10:20:00,20570,20585,20510,20530,433
23/06/2010,10:30:00,20530,20575,20520,20540,250
23/06/2010,10:40:00,20535,20555,20520,20550,120
23/06/2010,10:50:00,20545,20550,20475,20495,332
23/06/2010,11:00:00,20495,20515,20480,20495,175
23/06/2010,11:10:00,20495,20495,20445,20490,274
23/06/2010,11:20:00,20490,20525,20485,20520,245
23/06/2010,11:30:00,20520,20540,20505,20510,141
23/06/2010,11:40:00,20510,20545,20505,20540,115
23/06/2010,11:50:00,20535,20560,20525,20555,132
23/06/2010,12:00:00,20555,20625,20550,20605,433
23/06/2010,12:10:00,20610,20640,20610,20625,222
23/06/2010,12:20:00,20620,20625,20590,20610,113
23/06/2010,12:30:00,20610,20625,20565,20575,104
23/06/2010,12:40:00,20580,20585,20565,20570,81
23/06/2010,12:50:00,20575,20595,20575,20595,74
23/06/2010,13:00:00,20590,20595,20575,20590,95
23/06/2010,13:10:00,20590,20625,20585,20610,138
23/06/2010,13:20:00,20610,20620,20605,20620,61
23/06/2010,13:30:00,20620,20620,20600,20615,79
23/06/2010,13:40:00,20615,20615,20565,20570,133
23/06/2010,13:50:00,20565,20590,20560,20590,76
23/06/2010,14:00:00,20595,20625,20595,20610,194
23/06/2010,14:10:00,20610,20685,20610,20655,368
23/06/2010,14:20:00,20650,20660,20600,20620,204
23/06/2010,14:30:00,20620,20635,20590,20615,178
23/06/2010,14:40:00,20615,20630,20600,20610,138
23/06/2010,14:50:00,20615,20615,20570,20595,297
23/06/2010,15:00:00,20595,20595,20515,20520,342
23/06/2010,15:10:00,20520,20540,20500,20540,303
23/06/2010,15:20:00,20540,20555,20505,20505,182
23/06/2010,15:30:00,20510,20535,20450,20460,626
23/06/2010,15:40:00,20455,20515,20430,20485,543
23/06/2010,15:50:00,20480,20505,20465,20505,372
23/06/2010,16:00:00,20500,20500,20220,20250,1920
23/06/2010,16:10:00,20250,20350,20240,20340,818
23/06/2010,16:20:00,20345,20345,20260,20280,640
23/06/2010,16:30:00,20275,20395,20275,20370,624
23/06/2010,16:40:00,20370,20375,20330,20370,348
23/06/2010,16:50:00,20370,20390,20345,20345,231
23/06/2010,17:00:00,20345,20365,20315,20360,235
23/06/2010,17:10:00,20365,20365,20310,20350,331
23/06/2010,17:20:00,20350,20410,20350,20395,577
23/06/2010,17:30:00,20385,20390,20335,20385,412
24/06/2010,09:00:00,20475,20515,20460,20480,690
24/06/2010,09:10:00,20480,20505,20400,20400,647
24/06/2010,09:20:00,20400,20430,20330,20335,593
24/06/2010,09:30:00,20330,20345,20250,20315,932
24/06/2010,09:40:00,20315,20315,20145,20190,832
24/06/2010,09:50:00,20195,20195,20110,20155,880
24/06/2010,10:00:00,20150,20190,20090,20165,845
24/06/2010,10:10:00,20170,20255,20155,20235,471
24/06/2010,10:20:00,20240,20240,20145,20145,374
24/06/2010,10:30:00,20145,20180,20095,20105,653
24/06/2010,10:40:00,20100,20185,20100,20150,293
24/06/2010,10:50:00,20155,20175,20105,20135,209
24/06/2010,11:00:00,20135,20155,20085,20135,310
24/06/2010,11:10:00,20135,20175,20135,20170,182
24/06/2010,11:20:00,20175,20215,20175,20210,191
24/06/2010,11:30:00,20205,20225,20185,20195,141
24/06/2010,11:40:00,20200,20210,20185,20185,83
24/06/2010,11:50:00,20190,20190,20165,20180,52
24/06/2010,12:00:00,20175,20235,20175,20225,133
24/06/2010,12:10:00,20225,20230,20210,20215,121
24/06/2010,12:20:00,20210,20215,20175,20175,96
24/06/2010,12:30:00,20185,20185,20140,20150,136
24/06/2010,12:40:00,20150,20155,20135,20155,56
24/06/2010,12:50:00,20155,20190,20155,20165,119
24/06/2010,13:00:00,20170,20205,20165,20200,105
24/06/2010,13:10:00,20205,20215,20170,20195,123
24/06/2010,13:20:00,20195,20200,20155,20160,117
24/06/2010,13:30:00,20160,20180,20110,20115,191
24/06/2010,13:40:00,20110,20145,20105,20135,129
24/06/2010,13:50:00,20130,20185,20130,20185,93
24/06/2010,14:00:00,20185,20210,20170,20175,181
24/06/2010,14:10:00,20175,20190,20170,20170,49
24/06/2010,14:20:00,20170,20210,20160,20200,190
24/06/2010,14:30:00,20205,20340,20200,20330,893
24/06/2010,14:40:00,20335,20370,20320,20330,556
24/06/2010,14:50:00,20330,20350,20285,20290,176
24/06/2010,15:00:00,20290,20320,20290,20295,193
24/06/2010,15:10:00,20290,20295,20255,20285,293
24/06/2010,15:20:00,20290,20320,20285,20295,171
24/06/2010,15:30:00,20295,20320,20250,20265,359
24/06/2010,15:40:00,20265,20275,20220,20255,509
24/06/2010,15:50:00,20250,20250,20105,20135,828
24/06/2010,16:00:00,20135,20200,20120,20170,526
24/06/2010,16:10:00,20170,20200,20120,20170,489
24/06/2010,16:20:00,20180,20220,20160,20195,351
24/06/2010,16:30:00,20195,20195,20070,20110,851
24/06/2010,16:40:00,20105,20110,20000,20085,857
24/06/2010,16:50:00,20080,20080,19955,20005,781
24/06/2010,17:00:00,20005,20005,19840,19930,1170
24/06/2010,17:10:00,19935,19990,19905,19975,550
24/06/2010,17:20:00,19975,19990,19940,19965,524
24/06/2010,17:30:00,19980,20030,19965,20015,417
25/06/2010,09:00:00,19990,20030,19955,19955,762
25/06/2010,09:10:00,19955,20010,19845,19995,757
25/06/2010,09:20:00,19995,20095,19980,20060,603
25/06/2010,09:30:00,20065,20120,20060,20080,311
25/06/2010,09:40:00,20085,20140,20080,20095,301
25/06/2010,09:50:00,20100,20100,20035,20045,248
25/06/2010,10:00:00,20050,20105,20050,20090,304
25/06/2010,10:10:00,20075,20075,19975,19985,443
25/06/2010,10:20:00,19985,20025,19920,19935,395
25/06/2010,10:30:00,19935,19955,19850,19895,547
25/06/2010,10:40:00,19895,19975,19830,19945,508
25/06/2010,10:50:00,19950,19950,19890,19905,244
25/06/2010,11:00:00,19900,19940,19875,19880,298
25/06/2010,11:10:00,19880,19890,19810,19860,391
25/06/2010,11:20:00,19865,19900,19865,19885,254
25/06/2010,11:30:00,19885,19890,19815,19835,150
25/06/2010,11:40:00,19830,19830,19740,19770,487
25/06/2010,11:50:00,19770,19880,19755,19865,300
25/06/2010,12:00:00,19865,19905,19860,19890,267
25/06/2010,12:10:00,19890,19945,19875,19915,297
25/06/2010,12:20:00,19915,19925,19890,19910,113
25/06/2010,12:30:00,19915,19935,19885,19920,195
25/06/2010,12:40:00,19920,19970,19920,19955,188
25/06/2010,12:50:00,19950,19970,19945,19960,95
25/06/2010,13:00:00,19965,19965,19920,19960,186
25/06/2010,13:10:00,19965,19990,19935,19940,181
25/06/2010,13:20:00,19935,19960,19925,19960,85
25/06/2010,13:30:00,19960,19990,19955,19985,105
25/06/2010,13:40:00,19985,20025,19980,20015,136
25/06/2010,13:50:00,20025,20040,20015,20015,114
25/06/2010,14:00:00,20015,20025,19975,20000,133
25/06/2010,14:10:00,20005,20015,19995,20010,78
25/06/2010,14:20:00,20005,20005,19925,19935,123
25/06/2010,14:30:00,19930,19950,19845,19950,645
25/06/2010,14:40:00,19950,19970,19935,19950,125
25/06/2010,14:50:00,19950,19955,19865,19905,218
25/06/2010,15:00:00,19900,19985,19890,19965,326
25/06/2010,15:10:00,19965,19990,19950,19960,166
25/06/2010,15:20:00,19965,19975,19945,19950,83
25/06/2010,15:30:00,19950,19960,19880,19955,291
25/06/2010,15:40:00,19955,19960,19895,19925,419
25/06/2010,15:50:00,19920,19980,19860,19960,593
25/06/2010,16:00:00,19965,20095,19960,20055,764
25/06/2010,16:10:00,20055,20075,20010,20015,427
25/06/2010,16:20:00,20015,20020,19930,19980,531
25/06/2010,16:30:00,19975,19980,19915,19950,409
25/06/2010,16:40:00,19945,20000,19940,19990,404
25/06/2010,16:50:00,19990,20010,19905,19925,536
25/06/2010,17:00:00,19925,20005,19920,19990,637
25/06/2010,17:10:00,19990,19990,19935,19965,404
25/06/2010,17:20:00,19960,19990,19930,19975,616
25/06/2010,17:30:00,19975,20000,19930,19930,305
28/06/2010,09:00:00,20095,20110,20000,20060,702
28/06/2010,09:10:00,20050,20075,19955,19965,592
28/06/2010,09:20:00,19965,19970,19870,19875,597
28/06/2010,09:30:00,19875,19890,19800,19840,598
28/06/2010,09:40:00,19840,19885,19805,19885,401
28/06/2010,09:50:00,19890,19940,19885,19925,283
28/06/2010,10:00:00,19910,19980,19870,19955,385
28/06/2010,10:10:00,19955,20020,19940,19990,344
28/06/2010,10:20:00,20000,20135,20000,20110,809
28/06/2010,10:30:00,20115,20165,20115,20140,551
28/06/2010,10:40:00,20145,20160,20115,20150,292
28/06/2010,10:50:00,20155,20180,20145,20160,309
28/06/2010,11:00:00,20165,20275,20165,20270,1136
28/06/2010,11:10:00,20275,20310,20245,20255,383
28/06/2010,11:20:00,20255,20255,20205,20235,281
28/06/2010,11:30:00,20235,20240,20190,20210,224
28/06/2010,11:40:00,20215,20220,20190,20200,129
28/06/2010,11:50:00,20195,20195,20175,20190,211
28/06/2010,12:00:00,20195,20260,20195,20220,401
28/06/2010,12:10:00,20215,20215,20180,20200,249
28/06/2010,12:20:00,20210,20215,20165,20175,93
28/06/2010,12:30:00,20170,20190,20155,20175,148
28/06/2010,12:40:00,20180,20180,20150,20165,128
28/06/2010,12:50:00,20170,20170,20120,20135,175
28/06/2010,13:00:00,20130,20190,20130,20180,179
28/06/2010,13:10:00,20185,20185,20150,20175,116
28/06/2010,13:20:00,20180,20205,20170,20200,147
28/06/2010,13:30:00,20195,20200,20180,20185,44
28/06/2010,13:40:00,20180,20230,20180,20210,143
28/06/2010,13:50:00,20210,20220,20180,20185,94
28/06/2010,14:00:00,20190,20195,20150,20160,100
28/06/2010,14:10:00,20160,20185,20155,20175,95
28/06/2010,14:20:00,20175,20185,20140,20145,137
28/06/2010,14:30:00,20145,20195,20095,20140,435
28/06/2010,14:40:00,20130,20135,20010,20045,703
28/06/2010,14:50:00,20040,20060,20000,20025,606
28/06/2010,15:00:00,20035,20075,20025,20050,170
28/06/2010,15:10:00,20050,20090,20050,20075,153
28/06/2010,15:20:00,20080,20100,20075,20085,86
28/06/2010,15:30:00,20080,20095,20015,20050,374
28/06/2010,15:40:00,20050,20050,19925,19955,851
28/06/2010,15:50:00,19955,19960,19875,19915,549
28/06/2010,16:00:00,19915,19925,19840,19870,858
28/06/2010,16:10:00,19870,19915,19855,19895,610
28/06/2010,16:20:00,19890,19990,19890,19970,459
28/06/2010,16:30:00,19970,19980,19875,19885,546
28/06/2010,16:40:00,19885,19970,19880,19950,388
28/06/2010,16:50:00,19950,20050,19940,20050,481
28/06/2010,17:00:00,20050,20160,20045,20125,1114
28/06/2010,17:10:00,20125,20155,20075,20090,538
28/06/2010,17:20:00,20090,20150,20075,20140,554
28/06/2010,17:30:00,20135,20195,20135,20185,487
29/06/2010,09:00:00,19820,19855,19750,19770,1408
29/06/2010,09:10:00,19770,19830,19750,19825,607
29/06/2010,09:20:00,19820,19870,19800,19805,517
29/06/2010,09:30:00,19815,19815,19660,19675,1728
29/06/2010,09:40:00,19675,19685,19550,19670,1171
29/06/2010,09:50:00,19670,19725,19635,19665,516
29/06/2010,10:00:00,19660,19715,19635,19670,497
29/06/2010,10:10:00,19660,19700,19610,19630,580
29/06/2010,10:20:00,19630,19635,19530,19570,784
29/06/2010,10:30:00,19570,19600,19555,19575,363
29/06/2010,10:40:00,19575,19620,19570,19610,216
29/06/2010,10:50:00,19610,19625,19590,19610,197
29/06/2010,11:00:00,19605,19675,19605,19660,222
29/06/2010,11:10:00,19660,19685,19595,19610,235
29/06/2010,11:20:00,19610,19625,19555,19580,269
29/06/2010,11:30:00,19585,19615,19570,19605,158
29/06/2010,11:40:00,19605,19620,19565,19575,107
29/06/2010,11:50:00,19580,19605,19570,19595,154
29/06/2010,12:00:00,19600,19600,19565,19570,111
29/06/2010,12:10:00,19575,19610,19570,19580,179
29/06/2010,12:20:00,19590,19600,19560,19590,129
29/06/2010,12:30:00,19595,19600,19575,19600,63
29/06/2010,12:40:00,19595,19615,19590,19610,97
29/06/2010,12:50:00,19610,19610,19590,19595,50
29/06/2010,13:00:00,19595,19595,19575,19585,103
29/06/2010,13:10:00,19585,19605,19570,19580,185
29/06/2010,13:20:00,19580,19585,19500,19555,428
29/06/2010,13:30:00,19560,19560,19505,19520,236
29/06/2010,13:40:00,19520,19525,19465,19520,252
29/06/2010,13:50:00,19525,19560,19520,19545,162
29/06/2010,14:00:00,19550,19565,19535,19560,142
29/06/2010,14:10:00,19565,19565,19540,19565,86
29/06/2010,14:20:00,19570,19580,19560,19570,79
29/06/2010,14:30:00,19570,19625,19570,19585,249
29/06/2010,14:40:00,19580,19615,19545,19615,202
29/06/2010,14:50:00,19610,19635,19565,19585,194
29/06/2010,15:00:00,19590,19650,19545,19545,417
29/06/2010,15:10:00,19545,19595,19545,19575,152
29/06/2010,15:20:00,19570,19610,19570,19595,121
29/06/2010,15:30:00,19585,19595,19500,19535,611
29/06/2010,15:40:00,19535,19540,19435,19450,796
29/06/2010,15:50:00,19445,19490,19410,19445,676
29/06/2010,16:00:00,19445,19450,19315,19390,1306
29/06/2010,16:10:00,19390,19435,19310,19345,899
29/06/2010,16:20:00,19340,19355,19235,19240,878
29/06/2010,16:30:00,19245,19325,19245,19305,473
29/06/2010,16:40:00,19310,19335,19285,19320,478
29/06/2010,16:50:00,19320,19370,19285,19370,478
29/06/2010,17:00:00,19370,19400,19335,19385,648
29/06/2010,17:10:00,19385,19430,19330,19335,628
29/06/2010,17:20:00,19335,19355,19215,19255,1086
29/06/2010,17:30:00,19255,19335,19255,19285,803
30/06/2010,09:00:00,19340,19340,19185,19190,1123
30/06/2010,09:10:00,19190,19315,19165,19315,910
30/06/2010,09:20:00,19310,19390,19290,19380,742
30/06/2010,09:30:00,19385,19390,19290,19315,428
30/06/2010,09:40:00,19315,19325,19220,19275,479
30/06/2010,09:50:00,19275,19330,19235,19315,515
30/06/2010,10:00:00,19315,19355,19260,19305,628
30/06/2010,10:10:00,19300,19305,19270,19290,268
30/06/2010,10:20:00,19285,19285,19230,19235,367
30/06/2010,10:30:00,19230,19260,19200,19240,336
30/06/2010,10:40:00,19240,19260,19220,19235,140
30/06/2010,10:50:00,19235,19255,19210,19240,149
30/06/2010,11:00:00,19240,19315,19170,19220,550
30/06/2010,11:10:00,19220,19480,19130,19390,1595
30/06/2010,11:20:00,19385,19505,19360,19470,1188
30/06/2010,11:30:00,19455,19455,19385,19410,407
30/06/2010,11:40:00,19415,19465,19410,19450,196
30/06/2010,11:50:00,19455,19495,19420,19490,313
30/06/2010,12:00:00,19495,19530,19485,19520,349
30/06/2010,12:10:00,19520,19575,19495,19505,528
30/06/2010,12:20:00,19505,19505,19460,19465,123
30/06/2010,12:30:00,19460,19470,19425,19440,192
30/06/2010,12:40:00,19440,19475,19440,19455,103
30/06/2010,12:50:00,19450,19490,19450,19450,165
30/06/2010,13:00:00,19455,19470,19430,19450,157
30/06/2010,13:10:00,19445,19450,19405,19440,140
30/06/2010,13:20:00,19440,19445,19425,19425,113
30/06/2010,13:30:00,19435,19440,19415,19430,173
30/06/2010,13:40:00,19430,19435,19420,19435,84
30/06/2010,13:50:00,19435,19445,19425,19435,167
30/06/2010,14:00:00,19430,19435,19390,19390,160
30/06/2010,14:10:00,19385,19400,19250,19260,827
30/06/2010,14:20:00,19255,19280,19210,19270,894
30/06/2010,14:30:00,19275,19275,19225,19260,308
30/06/2010,14:40:00,19255,19310,19250,19270,261
30/06/2010,14:50:00,19260,19265,19215,19220,230
30/06/2010,15:00:00,19225,19245,19155,19180,430
30/06/2010,15:10:00,19175,19195,19110,19180,423
30/06/2010,15:20:00,19180,19185,19145,19150,216
30/06/2010,15:30:00,19150,19260,19145,19250,614
30/06/2010,15:40:00,19250,19370,19245,19340,683
30/06/2010,15:50:00,19340,19390,19310,19315,571
30/06/2010,16:00:00,19310,19335,19265,19280,523
30/06/2010,16:10:00,19280,19340,19250,19320,380
30/06/2010,16:20:00,19315,19340,19255,19310,488
30/06/2010,16:30:00,19310,19370,19300,19350,542
30/06/2010,16:40:00,19345,19350,19260,19285,1041
30/06/2010,16:50:00,19285,19285,19225,19230,372
30/06/2010,17:00:00,19230,19300,19215,19260,546
30/06/2010,17:10:00,19260,19345,19260,19325,378
30/06/2010,17:20:00,19320,19385,19305,19315,1015
30/06/2010,17:30:00,19315,19460,19275,19460,940