DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/05/2010,16:00:00,20410,20410,20410,20410,1
04/05/2010,16:30:00,20330,20330,20180,20200,11
04/05/2010,16:45:00,20200,20255,20200,20220,6
04/05/2010,17:00:00,20100,20180,20100,20175,12
05/05/2010,09:15:00,20005,20065,19985,20045,6
05/05/2010,09:30:00,19995,19995,19890,19890,2
05/05/2010,10:00:00,19915,19915,19915,19915,1
05/05/2010,10:15:00,20055,20055,20000,20000,2
05/05/2010,10:30:00,19975,20125,19975,20125,3
05/05/2010,10:45:00,20100,20115,20100,20115,2
05/05/2010,11:15:00,20105,20105,20105,20105,1
05/05/2010,11:30:00,20225,20225,20225,20225,1
05/05/2010,12:00:00,20265,20265,20265,20265,1
05/05/2010,13:00:00,20015,20015,20000,20000,2
05/05/2010,14:15:00,19910,19910,19910,19910,1
05/05/2010,14:30:00,19820,19820,19800,19800,2
05/05/2010,14:45:00,19730,19730,19730,19730,1
05/05/2010,15:00:00,19690,19730,19685,19730,6
05/05/2010,15:15:00,19645,19645,19645,19645,1
05/05/2010,15:30:00,19615,19615,19615,19615,1
05/05/2010,15:45:00,19770,19770,19770,19770,1
05/05/2010,16:00:00,19820,19850,19820,19850,2
05/05/2010,16:15:00,19930,19930,19930,19930,1
05/05/2010,16:45:00,19935,19965,19935,19965,2
05/05/2010,17:15:00,19835,19850,19835,19850,2
05/05/2010,17:30:00,19860,19860,19860,19860,3
06/05/2010,09:00:00,19670,19670,19670,19670,1
06/05/2010,09:15:00,19680,19680,19680,19680,2
06/05/2010,09:30:00,19705,19705,19705,19705,1
06/05/2010,09:45:00,19760,19760,19760,19760,1
06/05/2010,11:15:00,19900,19900,19845,19845,2
06/05/2010,11:30:00,19815,19815,19815,19815,1
06/05/2010,13:45:00,19710,19710,19710,19710,1
06/05/2010,14:15:00,19600,19765,19590,19765,6
06/05/2010,14:45:00,19630,19630,19500,19500,6
06/05/2010,15:00:00,19520,19610,19520,19530,6
06/05/2010,15:15:00,19520,19575,19520,19575,2
06/05/2010,15:45:00,19665,19675,19665,19675,2
06/05/2010,16:00:00,19550,19550,19550,19550,1
06/05/2010,16:15:00,19370,19370,19370,19370,1
06/05/2010,16:30:00,19350,19365,19335,19335,3
06/05/2010,17:00:00,18805,18840,18735,18740,17
06/05/2010,17:15:00,18595,18960,18585,18960,16
06/05/2010,17:30:00,19020,19025,19000,19025,4
07/05/2010,09:00:00,18590,18590,18590,18590,1
07/05/2010,09:15:00,18675,18680,18660,18660,7
07/05/2010,09:30:00,18660,18890,18660,18890,6
07/05/2010,13:00:00,19170,19170,19170,19170,1
07/05/2010,13:30:00,19105,19105,19105,19105,2
07/05/2010,14:00:00,18960,19040,18960,19040,3
07/05/2010,14:15:00,19140,19140,19140,19140,18
07/05/2010,15:15:00,19000,19000,19000,19000,1
07/05/2010,16:30:00,18220,18220,18220,18220,1
07/05/2010,16:45:00,18000,18000,18000,18000,2
07/05/2010,17:00:00,18035,18035,18035,18035,2
07/05/2010,17:15:00,18385,18385,18385,18385,1
07/05/2010,17:30:00,18395,18395,18395,18395,3
10/05/2010,09:00:00,19110,19120,19110,19120,27
10/05/2010,09:15:00,19605,19610,19595,19610,3
10/05/2010,09:30:00,19595,19595,19595,19595,1
10/05/2010,10:00:00,19790,19790,19790,19790,1
10/05/2010,10:15:00,19905,19905,19895,19905,4
10/05/2010,10:30:00,20020,20020,19985,19985,2
10/05/2010,10:45:00,20155,20165,20155,20165,2
10/05/2010,11:45:00,20160,20160,20160,20160,1
10/05/2010,13:15:00,20250,20250,20250,20250,1
10/05/2010,14:00:00,20260,20260,20260,20260,1
10/05/2010,14:15:00,20150,20180,20150,20180,26
10/05/2010,14:45:00,20250,20250,20250,20250,1
10/05/2010,15:30:00,20250,20305,20250,20305,3
10/05/2010,16:00:00,20275,20380,20275,20380,2
10/05/2010,16:15:00,20335,20335,20335,20335,1
10/05/2010,16:30:00,20170,20170,20170,20170,1
10/05/2010,16:45:00,20180,20180,20165,20165,2
10/05/2010,17:00:00,20285,20300,20250,20260,41
10/05/2010,17:15:00,20300,20365,20300,20365,6
10/05/2010,17:30:00,20470,20505,20470,20505,8
11/05/2010,09:00:00,20200,20200,20050,20155,9
11/05/2010,09:15:00,20190,20220,20130,20130,25
11/05/2010,09:30:00,20280,20280,20280,20280,1
11/05/2010,09:45:00,20250,20250,20250,20250,1
11/05/2010,10:15:00,20260,20260,20260,20260,2
11/05/2010,11:00:00,20050,20050,20045,20045,2
11/05/2010,11:15:00,20130,20130,20130,20130,1
11/05/2010,12:15:00,20095,20095,20095,20095,1
11/05/2010,12:30:00,20050,20050,20050,20050,1
11/05/2010,13:00:00,19925,19925,19925,19925,3
11/05/2010,13:45:00,20000,20000,20000,20000,8
11/05/2010,14:15:00,19910,19915,19910,19915,2
11/05/2010,14:45:00,19920,19920,19920,19920,1
11/05/2010,15:15:00,20060,20060,20060,20060,1
11/05/2010,16:00:00,20130,20130,20050,20050,2
11/05/2010,16:15:00,20145,20145,20145,20145,1
11/05/2010,16:30:00,20080,20195,20080,20195,3
11/05/2010,16:45:00,20200,20200,20200,20200,1
11/05/2010,17:00:00,20300,20400,20290,20400,4
11/05/2010,17:15:00,20375,20380,20375,20380,2
12/05/2010,09:00:00,20250,20255,20250,20255,2
12/05/2010,09:30:00,20330,20330,20330,20330,1
12/05/2010,09:45:00,20400,20435,20400,20435,7
12/05/2010,10:00:00,20520,20520,20515,20515,2
12/05/2010,10:15:00,20720,20720,20720,20720,1
12/05/2010,10:30:00,20585,20605,20585,20605,2
12/05/2010,10:45:00,20625,20625,20595,20595,2
12/05/2010,11:00:00,20540,20540,20520,20520,3
12/05/2010,11:45:00,20300,20400,20300,20400,5
12/05/2010,12:00:00,20520,20520,20450,20450,22
12/05/2010,12:15:00,20430,20430,20430,20430,1
12/05/2010,12:30:00,20350,20415,20330,20330,7
12/05/2010,13:00:00,20430,20430,20430,20430,1
12/05/2010,13:15:00,20420,20420,20420,20420,2
12/05/2010,15:30:00,20540,20540,20540,20540,1
12/05/2010,15:45:00,20575,20580,20575,20580,3
12/05/2010,16:30:00,20575,20575,20550,20550,2
12/05/2010,17:00:00,20665,20665,20665,20665,1
12/05/2010,17:15:00,20580,20580,20580,20580,3
13/05/2010,09:00:00,20730,20740,20730,20740,3
13/05/2010,09:15:00,20730,20730,20675,20675,2
13/05/2010,09:30:00,20715,20715,20715,20715,2
13/05/2010,09:45:00,20650,20650,20650,20650,4
13/05/2010,10:15:00,20700,20700,20700,20700,1
13/05/2010,10:45:00,20595,20595,20595,20595,1
13/05/2010,11:00:00,20500,20500,20500,20500,1
13/05/2010,11:15:00,20525,20525,20525,20525,1
13/05/2010,11:30:00,20470,20470,20470,20470,1
13/05/2010,12:45:00,20490,20490,20490,20490,1
13/05/2010,13:00:00,20470,20470,20470,20470,74
13/05/2010,15:00:00,20420,20420,20420,20420,3
13/05/2010,15:15:00,20320,20320,20320,20320,2
13/05/2010,16:30:00,20320,20380,20320,20380,2
13/05/2010,17:00:00,20310,20310,20310,20310,1
13/05/2010,17:15:00,20300,20300,20300,20300,1
14/05/2010,09:00:00,20170,20170,20095,20125,3
14/05/2010,09:15:00,20020,20020,20000,20000,4
14/05/2010,09:45:00,19930,19930,19885,19885,2
14/05/2010,10:45:00,19885,19890,19870,19870,6
14/05/2010,11:30:00,19710,19710,19710,19710,1
14/05/2010,11:45:00,19650,19650,19650,19650,1
14/05/2010,12:30:00,19750,19750,19750,19750,1
14/05/2010,13:00:00,19745,19745,19745,19745,1
14/05/2010,14:00:00,19650,19650,19640,19640,2
14/05/2010,14:45:00,19645,19645,19645,19645,1
14/05/2010,15:00:00,19625,19625,19625,19625,2
14/05/2010,15:30:00,19555,19555,19500,19500,2
14/05/2010,15:45:00,19370,19370,19370,19370,1
14/05/2010,16:00:00,19170,19170,19170,19170,2
14/05/2010,17:15:00,19340,19340,19340,19340,2
14/05/2010,17:30:00,19380,19425,19380,19425,4
17/05/2010,09:00:00,19185,19185,19165,19165,3
17/05/2010,09:15:00,19470,19470,19370,19370,6
17/05/2010,09:30:00,19430,19430,19430,19430,1
17/05/2010,11:15:00,19605,19605,19605,19605,1
17/05/2010,11:30:00,19515,19515,19515,19515,1
17/05/2010,11:45:00,19535,19535,19535,19535,1
17/05/2010,12:45:00,19600,19600,19600,19600,1
17/05/2010,13:00:00,19590,19590,19590,19590,1
17/05/2010,13:15:00,19650,19650,19650,19650,1
17/05/2010,15:45:00,19485,19485,19485,19485,1
17/05/2010,17:00:00,19365,19365,19355,19355,2
17/05/2010,17:15:00,19300,19300,19300,19300,2
17/05/2010,17:30:00,19340,19340,19340,19340,1
18/05/2010,09:00:00,19655,19660,19655,19660,9
18/05/2010,09:15:00,19565,19565,19565,19565,1
18/05/2010,09:45:00,19580,19580,19495,19495,4
18/05/2010,10:15:00,19495,19495,19495,19495,1
18/05/2010,10:30:00,19545,19545,19545,19545,1
18/05/2010,12:45:00,19670,19675,19670,19675,2
18/05/2010,13:45:00,19675,19680,19675,19680,2
18/05/2010,14:15:00,19800,19800,19780,19780,2
18/05/2010,14:30:00,19790,19790,19790,19790,2
18/05/2010,15:00:00,19855,19855,19855,19855,1
18/05/2010,15:45:00,19885,19885,19885,19885,2
18/05/2010,16:00:00,19800,19800,19800,19800,2
18/05/2010,16:30:00,19780,19780,19780,19780,1
18/05/2010,16:45:00,19780,19780,19745,19755,8
18/05/2010,17:00:00,19780,19795,19780,19795,2
18/05/2010,17:30:00,19800,19800,19800,19800,1
19/05/2010,09:00:00,19310,19335,19310,19335,3
19/05/2010,09:30:00,19400,19400,19400,19400,1
19/05/2010,10:15:00,19130,19130,19130,19130,1
19/05/2010,10:30:00,19125,19125,19000,19000,5
19/05/2010,10:45:00,19035,19035,19035,19035,1
19/05/2010,14:00:00,19200,19200,19200,19200,1
19/05/2010,15:15:00,19260,19260,19260,19260,1
19/05/2010,16:45:00,19140,19140,19140,19140,1
20/05/2010,09:00:00,19320,19390,19320,19390,3
20/05/2010,09:30:00,19395,19395,19395,19395,1
20/05/2010,10:00:00,19435,19435,19420,19420,3
20/05/2010,11:00:00,19430,19430,19415,19415,3
20/05/2010,12:00:00,19300,19300,19290,19290,6
20/05/2010,13:30:00,18780,18780,18760,18760,5
20/05/2010,13:45:00,18775,18780,18750,18750,6
20/05/2010,14:00:00,18805,18805,18805,18805,1
20/05/2010,14:15:00,18675,18770,18675,18770,2
20/05/2010,14:45:00,18700,18720,18700,18720,2
20/05/2010,15:00:00,18775,18775,18775,18775,1
20/05/2010,15:45:00,18715,18715,18715,18715,1
20/05/2010,16:15:00,18545,18545,18500,18500,7
20/05/2010,16:45:00,18645,18645,18645,18645,1
20/05/2010,17:15:00,18775,18775,18775,18775,5
20/05/2010,17:30:00,18805,18840,18805,18825,19
21/05/2010,09:00:00,18770,18770,18770,18770,1
21/05/2010,09:30:00,18720,18720,18720,18720,1
21/05/2010,10:15:00,18800,18800,18800,18800,1
21/05/2010,10:30:00,18945,18945,18945,18945,1
21/05/2010,11:00:00,18940,19000,18940,19000,3
21/05/2010,11:45:00,18890,18890,18890,18890,1
21/05/2010,12:00:00,18815,18815,18815,18815,1
21/05/2010,13:00:00,18550,18550,18550,18550,2
21/05/2010,13:15:00,18590,18590,18500,18500,5
21/05/2010,13:30:00,18450,18450,18450,18450,2
21/05/2010,14:00:00,18650,18650,18550,18550,2
21/05/2010,15:00:00,18590,18590,18590,18590,1
21/05/2010,15:30:00,18600,18685,18600,18685,5
21/05/2010,15:45:00,18750,18920,18750,18920,4
21/05/2010,16:00:00,18910,18910,18900,18900,2
21/05/2010,16:15:00,18870,18870,18820,18820,2
21/05/2010,16:45:00,18905,18905,18905,18905,1
21/05/2010,17:30:00,19040,19115,19025,19115,9
24/05/2010,09:00:00,19200,19275,19200,19240,3
24/05/2010,09:30:00,19200,19200,19190,19190,3
24/05/2010,10:00:00,19160,19160,19160,19160,1
24/05/2010,11:45:00,19050,19050,19050,19050,1
24/05/2010,16:45:00,18995,18995,18975,18975,3
24/05/2010,17:00:00,18940,18960,18930,18950,5
24/05/2010,17:15:00,18915,18915,18915,18915,1
24/05/2010,17:30:00,18940,18990,18940,18980,6
25/05/2010,09:00:00,18300,18300,18215,18295,13
25/05/2010,09:15:00,18280,18280,18280,18280,1
25/05/2010,10:00:00,18280,18280,18280,18280,2
25/05/2010,11:00:00,18175,18175,18175,18175,1
25/05/2010,13:45:00,18155,18155,18155,18155,1
25/05/2010,14:15:00,18155,18175,18155,18175,2
25/05/2010,15:45:00,18065,18100,18065,18100,2
25/05/2010,16:00:00,18140,18205,18140,18205,2
25/05/2010,16:30:00,18105,18105,18105,18105,1
25/05/2010,17:00:00,18190,18350,18190,18320,5
25/05/2010,17:15:00,18270,18270,18270,18270,2
25/05/2010,17:30:00,18240,18240,18240,18240,1
26/05/2010,09:00:00,18660,18660,18595,18605,3
26/05/2010,09:15:00,18655,18655,18655,18655,1
26/05/2010,09:45:00,18715,18735,18715,18715,4
26/05/2010,10:00:00,18700,18710,18700,18700,3
26/05/2010,10:45:00,18780,18780,18780,18780,1
26/05/2010,11:00:00,18790,18800,18790,18800,2
26/05/2010,11:15:00,18765,18765,18765,18765,1
26/05/2010,12:00:00,18710,18710,18710,18710,1
26/05/2010,12:15:00,18685,18685,18685,18685,1
26/05/2010,12:30:00,18660,18660,18660,18660,1
26/05/2010,12:45:00,18720,18720,18720,18720,1
26/05/2010,13:00:00,18770,18770,18770,18770,1
26/05/2010,14:00:00,18805,18805,18805,18805,1
26/05/2010,14:30:00,18865,18880,18865,18880,2
26/05/2010,14:45:00,18810,18810,18810,18810,1
26/05/2010,15:15:00,18750,18750,18750,18750,1
26/05/2010,15:30:00,18785,18785,18785,18785,2
26/05/2010,16:00:00,18870,18870,18850,18850,3
26/05/2010,16:15:00,18860,18860,18860,18860,1
26/05/2010,16:45:00,18840,18840,18840,18840,1
26/05/2010,17:00:00,18800,18825,18800,18825,3
26/05/2010,17:15:00,18820,18820,18720,18720,6
26/05/2010,17:30:00,18700,18700,18700,18700,3
27/05/2010,09:00:00,18840,18950,18840,18945,6
27/05/2010,09:45:00,18925,18925,18925,18925,2
27/05/2010,10:45:00,18935,18935,18935,18935,1
27/05/2010,11:00:00,18950,18990,18950,18990,4
27/05/2010,11:15:00,19010,19080,19010,19080,5
27/05/2010,11:45:00,19140,19140,19140,19140,1
27/05/2010,12:00:00,19225,19225,19225,19225,1
27/05/2010,12:15:00,19205,19205,19205,19205,2
27/05/2010,12:45:00,19190,19190,19190,19190,15
27/05/2010,14:00:00,19205,19205,19190,19190,2
27/05/2010,14:15:00,19200,19205,19200,19205,6
27/05/2010,14:30:00,19170,19170,19110,19125,4
27/05/2010,14:45:00,19180,19185,19180,19185,5
27/05/2010,15:00:00,19220,19250,19220,19250,17
27/05/2010,15:15:00,19260,19260,19235,19235,4
27/05/2010,15:30:00,19220,19220,19220,19220,1
27/05/2010,16:00:00,19220,19220,19220,19220,2
27/05/2010,16:15:00,19275,19375,19275,19375,3
27/05/2010,16:30:00,19470,19470,19430,19430,7
27/05/2010,17:00:00,19435,19435,19435,19435,1
27/05/2010,17:15:00,19450,19525,19445,19525,5
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
28/05/2010,10:00:00,19630,19630,19630,19630,1
28/05/2010,10:15:00,19570,19570,19530,19530,2
28/05/2010,10:45:00,19600,19615,19600,19615,2
28/05/2010,11:00:00,19605,19605,19605,19605,1
28/05/2010,11:15:00,19570,19570,19540,19540,28
28/05/2010,11:45:00,19550,19550,19550,19550,1
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
28/05/2010,13:45:00,19550,19550,19550,19550,4
28/05/2010,14:15:00,19520,19520,19500,19500,24
28/05/2010,14:30:00,19510,19510,19510,19510,5
28/05/2010,14:45:00,19465,19490,19465,19490,2
28/05/2010,15:45:00,19445,19445,19445,19445,4
28/05/2010,16:00:00,19480,19480,19470,19470,12
28/05/2010,16:30:00,19455,19455,19455,19455,4
28/05/2010,16:45:00,19385,19385,19360,19365,3
28/05/2010,17:00:00,19440,19440,19350,19350,3
28/05/2010,17:15:00,19350,19350,19345,19345,3
28/05/2010,17:30:00,19370,19370,19370,19370,6
31/05/2010,09:00:00,19420,19420,19380,19380,2
31/05/2010,09:15:00,19390,19410,19390,19410,3
31/05/2010,10:30:00,19380,19395,19380,19395,2
31/05/2010,10:45:00,19400,19400,19400,19400,1
31/05/2010,11:15:00,19390,19390,19390,19390,1
31/05/2010,11:45:00,19410,19410,19410,19410,1
31/05/2010,12:30:00,19410,19410,19410,19410,1
31/05/2010,12:45:00,19415,19415,19415,19415,1
31/05/2010,13:45:00,19435,19435,19435,19435,1
31/05/2010,14:45:00,19470,19470,19470,19470,1
01/06/2010,09:00:00,19270,19270,19220,19220,3
01/06/2010,09:15:00,19110,19110,19010,19010,3
01/06/2010,09:30:00,19050,19050,19015,19020,11
01/06/2010,09:45:00,18945,18950,18945,18945,5
01/06/2010,10:00:00,18950,18950,18950,18950,1
01/06/2010,10:15:00,18985,18985,18760,18815,14
01/06/2010,10:30:00,18825,18835,18800,18800,4
01/06/2010,10:45:00,18760,18760,18760,18760,3
01/06/2010,11:00:00,18750,18750,18745,18745,3
01/06/2010,11:30:00,18790,18795,18790,18790,12
01/06/2010,11:45:00,18810,18810,18800,18800,2
01/06/2010,13:45:00,18715,18715,18715,18715,1
01/06/2010,14:00:00,18780,18780,18775,18775,4
01/06/2010,14:15:00,18760,18760,18760,18760,1
01/06/2010,15:30:00,18875,18900,18875,18900,2
01/06/2010,15:45:00,18920,18940,18920,18935,3
01/06/2010,16:00:00,19030,19030,19030,19030,1
01/06/2010,16:15:00,19180,19220,19180,19220,5
01/06/2010,16:30:00,19230,19300,19230,19240,5
01/06/2010,16:45:00,19205,19230,19205,19230,2
01/06/2010,17:00:00,19195,19200,19195,19200,2
01/06/2010,17:15:00,19120,19140,19120,19140,3
01/06/2010,17:30:00,19175,19175,19175,19175,1
02/06/2010,09:00:00,19075,19075,19075,19075,1
02/06/2010,09:15:00,19170,19170,19170,19170,1
02/06/2010,09:45:00,18995,18995,18980,18980,25
02/06/2010,10:15:00,18870,18870,18870,18870,1
02/06/2010,10:30:00,18810,18850,18810,18830,201
02/06/2010,11:00:00,18905,18905,18895,18900,15
02/06/2010,11:15:00,18895,18895,18875,18875,51
02/06/2010,11:45:00,19015,19015,19015,19015,1
02/06/2010,12:00:00,18985,18985,18985,18985,1
02/06/2010,12:15:00,18960,18965,18955,18965,3
02/06/2010,13:15:00,18920,18920,18920,18920,1
02/06/2010,13:30:00,18935,18935,18935,18935,50
02/06/2010,13:45:00,18935,18945,18925,18935,52
02/06/2010,14:15:00,18940,18940,18940,18940,1
02/06/2010,14:30:00,18870,18870,18825,18825,2
02/06/2010,15:00:00,18855,18855,18855,18855,1
02/06/2010,15:15:00,18895,18895,18890,18890,2
02/06/2010,16:00:00,18855,18940,18855,18925,10
02/06/2010,16:15:00,18990,18990,18990,18990,1
02/06/2010,17:00:00,19095,19105,19095,19105,2
02/06/2010,17:30:00,19110,19110,19090,19090,2
03/06/2010,09:00:00,19510,19560,19505,19560,11
03/06/2010,09:15:00,19560,19620,19560,19620,3
03/06/2010,09:30:00,19605,19605,19575,19575,4
03/06/2010,10:00:00,19595,19615,19595,19610,9
03/06/2010,10:15:00,19650,19650,19645,19645,3
03/06/2010,10:30:00,19615,19615,19615,19615,1
03/06/2010,10:45:00,19645,19685,19645,19665,14
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
03/06/2010,13:45:00,19560,19560,19560,19560,1
03/06/2010,15:45:00,19585,19585,19585,19585,1
03/06/2010,16:15:00,19525,19525,19450,19450,2
03/06/2010,16:30:00,19420,19420,19370,19370,3
03/06/2010,17:00:00,19465,19485,19460,19485,3
03/06/2010,17:15:00,19415,19415,19360,19360,4
03/06/2010,17:30:00,19370,19385,19370,19385,2
04/06/2010,09:00:00,19430,19430,19430,19430,1
04/06/2010,09:15:00,19420,19420,19420,19420,1
04/06/2010,10:00:00,19480,19480,19460,19460,3
04/06/2010,10:30:00,19480,19480,19480,19480,1
04/06/2010,11:15:00,19425,19425,19425,19425,2
04/06/2010,11:30:00,19425,19430,19405,19430,7
04/06/2010,11:45:00,19380,19380,19380,19380,1
04/06/2010,12:00:00,19320,19330,19315,19330,3
04/06/2010,12:45:00,19265,19265,19265,19265,1
04/06/2010,13:00:00,19080,19080,18730,18730,6
04/06/2010,13:15:00,18995,18995,18995,18995,1
04/06/2010,13:45:00,18885,18885,18885,18885,1
04/06/2010,14:15:00,18925,18925,18925,18925,1
04/06/2010,14:30:00,18685,18690,18630,18665,8
04/06/2010,14:45:00,18720,18755,18690,18755,11
04/06/2010,15:00:00,18750,18760,18680,18680,4
04/06/2010,15:30:00,18790,18790,18790,18790,3
04/06/2010,16:00:00,18750,18750,18690,18690,6
04/06/2010,16:15:00,18750,18805,18740,18785,67
04/06/2010,16:30:00,18750,18805,18735,18775,76
04/06/2010,16:45:00,18745,18745,18700,18700,15
04/06/2010,17:00:00,18710,18710,18710,18710,1
04/06/2010,17:15:00,18650,18650,18650,18650,1
07/06/2010,09:00:00,18330,18330,18255,18255,5
07/06/2010,09:15:00,18300,18340,18300,18340,3
07/06/2010,09:45:00,18260,18340,18255,18340,4
07/06/2010,10:00:00,18350,18405,18350,18405,3
07/06/2010,10:15:00,18455,18480,18455,18480,2
07/06/2010,10:30:00,18425,18510,18425,18510,4
07/06/2010,11:00:00,18500,18500,18495,18495,2
07/06/2010,11:15:00,18470,18470,18470,18470,3
07/06/2010,11:30:00,18460,18470,18460,18470,2
07/06/2010,11:45:00,18505,18505,18505,18505,1
07/06/2010,12:00:00,18600,18600,18600,18600,1
07/06/2010,12:15:00,18645,18645,18645,18645,1
07/06/2010,12:30:00,18655,18655,18645,18645,2
07/06/2010,12:45:00,18650,18650,18650,18650,1
07/06/2010,13:00:00,18690,18690,18690,18690,1
07/06/2010,13:15:00,18690,18690,18690,18690,1
07/06/2010,14:15:00,18700,18770,18700,18745,3
07/06/2010,14:30:00,18770,18770,18770,18770,1
07/06/2010,14:45:00,18695,18695,18695,18695,1
07/06/2010,15:15:00,18655,18655,18655,18655,1
07/06/2010,15:30:00,18635,18635,18620,18620,2
07/06/2010,15:45:00,18580,18675,18580,18675,2
07/06/2010,16:00:00,18665,18710,18665,18710,2
07/06/2010,16:30:00,18570,18570,18570,18570,1
07/06/2010,16:45:00,18490,18490,18415,18415,5
07/06/2010,17:00:00,18500,18500,18500,18500,1
07/06/2010,17:15:00,18480,18480,18475,18475,8
07/06/2010,17:30:00,18565,18565,18565,18565,1
08/06/2010,09:00:00,18645,18645,18615,18615,2
08/06/2010,09:15:00,18555,18555,18555,18555,1
08/06/2010,10:00:00,18510,18510,18510,18510,1
08/06/2010,10:30:00,18375,18375,18345,18345,2
08/06/2010,10:45:00,18310,18310,18310,18310,1
08/06/2010,11:00:00,18200,18245,18105,18245,32
08/06/2010,11:30:00,18210,18275,18210,18275,10
08/06/2010,11:45:00,18235,18250,18235,18250,2
08/06/2010,12:00:00,18320,18320,18320,18320,1
08/06/2010,12:15:00,18400,18415,18400,18415,6
08/06/2010,12:45:00,18355,18355,18355,18355,2
08/06/2010,13:15:00,18410,18410,18410,18410,2
08/06/2010,14:00:00,18450,18450,18450,18450,1
08/06/2010,14:15:00,18520,18520,18520,18520,1
08/06/2010,14:30:00,18535,18535,18470,18470,5
08/06/2010,14:45:00,18510,18510,18510,18510,2
08/06/2010,15:15:00,18410,18460,18410,18460,3
08/06/2010,15:30:00,18430,18490,18430,18480,41
08/06/2010,15:45:00,18420,18420,18350,18350,5
08/06/2010,16:00:00,18420,18465,18420,18465,1001
08/06/2010,16:15:00,18410,18410,18410,18410,1
08/06/2010,16:45:00,18270,18270,18270,18270,2
08/06/2010,17:00:00,18360,18390,18360,18360,7
08/06/2010,17:15:00,18475,18485,18475,18485,2
08/06/2010,17:30:00,18445,18550,18445,18550,3
09/06/2010,09:00:00,18680,18680,18555,18675,7
09/06/2010,09:15:00,18700,18705,18700,18705,2
09/06/2010,09:30:00,18715,18740,18675,18680,4
09/06/2010,09:45:00,18700,18700,18630,18630,2
09/06/2010,10:00:00,18625,18650,18595,18650,21
09/06/2010,10:15:00,18625,18625,18625,18625,1
09/06/2010,10:30:00,18565,18595,18555,18595,3
09/06/2010,11:00:00,18565,18565,18530,18530,226
09/06/2010,11:15:00,18575,18585,18575,18585,2006
09/06/2010,11:30:00,18470,18470,18470,18470,2
09/06/2010,11:45:00,18525,18525,18525,18525,1
09/06/2010,12:00:00,18490,18525,18480,18480,6
09/06/2010,12:15:00,18550,18550,18550,18550,1
09/06/2010,12:45:00,18630,18635,18630,18635,2
09/06/2010,13:00:00,18630,18670,18630,18670,2
09/06/2010,13:15:00,18580,18605,18580,18605,6
09/06/2010,14:00:00,18705,18720,18705,18720,3
09/06/2010,14:15:00,18715,18725,18680,18680,98
09/06/2010,14:45:00,18700,18700,18700,18700,1
09/06/2010,15:30:00,18675,18675,18675,18675,6
09/06/2010,15:45:00,18650,18650,18650,18650,2
09/06/2010,16:00:00,18635,18650,18580,18580,9
09/06/2010,16:15:00,18660,18660,18660,18660,1
09/06/2010,16:30:00,18685,18685,18590,18590,2
09/06/2010,17:00:00,18705,18760,18705,18720,5
09/06/2010,17:15:00,18745,18830,18745,18830,108
09/06/2010,17:30:00,18820,18820,18790,18800,102
10/06/2010,09:00:00,18685,18685,18660,18660,3
10/06/2010,09:15:00,18630,18630,18575,18575,7
10/06/2010,09:30:00,18660,18675,18660,18675,2
10/06/2010,09:45:00,18685,18715,18660,18660,9
10/06/2010,10:00:00,18685,18700,18665,18665,4
10/06/2010,10:15:00,18710,18810,18710,18810,198
10/06/2010,10:30:00,18810,19010,18810,19000,109
10/06/2010,10:45:00,19010,19020,19010,19020,5
10/06/2010,11:00:00,19000,19045,19000,19045,3005
10/06/2010,11:15:00,19080,19080,19075,19075,2
10/06/2010,11:30:00,19005,19005,19000,19000,201
10/06/2010,11:45:00,19010,19010,19010,19010,2
10/06/2010,12:00:00,18985,18985,18985,18985,2
10/06/2010,12:15:00,19005,19025,19005,19025,11
10/06/2010,12:30:00,19010,19010,19010,19010,201
10/06/2010,12:45:00,19000,19000,19000,19000,1
10/06/2010,13:00:00,18990,18995,18990,18995,4
10/06/2010,13:30:00,18975,18975,18975,18975,1
10/06/2010,13:45:00,18955,18955,18955,18955,1
10/06/2010,14:00:00,18920,18920,18900,18900,273
10/06/2010,14:15:00,18890,18905,18890,18905,121
10/06/2010,14:30:00,18955,18955,18875,18875,2
10/06/2010,14:45:00,18850,18910,18850,18910,9
10/06/2010,15:15:00,19045,19050,19025,19035,7
10/06/2010,15:30:00,19050,19050,19050,19050,1
10/06/2010,15:45:00,19070,19220,19070,19220,52
10/06/2010,16:00:00,19280,19300,19280,19300,4
10/06/2010,16:15:00,19270,19275,19230,19240,5
10/06/2010,16:30:00,19250,19300,19250,19295,5
10/06/2010,16:45:00,19290,19290,19290,19290,3
10/06/2010,17:15:00,19295,19295,19295,19295,1
10/06/2010,17:30:00,19290,19295,19290,19295,7
11/06/2010,09:00:00,19400,19400,19345,19345,21
11/06/2010,09:15:00,19355,19355,19280,19280,3
11/06/2010,09:30:00,19320,19320,19295,19295,53
11/06/2010,09:45:00,19285,19285,19285,19285,1
11/06/2010,10:00:00,19300,19300,19300,19300,2
11/06/2010,10:15:00,19345,19345,19345,19345,1
11/06/2010,10:45:00,19355,19465,19355,19465,55
11/06/2010,11:00:00,19450,19490,19450,19475,4003
11/06/2010,11:15:00,19520,19520,19510,19510,2
11/06/2010,11:30:00,19475,19500,19470,19500,4
11/06/2010,11:45:00,19490,19490,19465,19465,194
11/06/2010,12:00:00,19480,19480,19480,19480,1
11/06/2010,12:15:00,19500,19500,19500,19500,1
11/06/2010,12:30:00,19490,19490,19490,19490,1
11/06/2010,12:45:00,19500,19500,19450,19450,52
11/06/2010,13:00:00,19490,19490,19490,19490,1
11/06/2010,13:15:00,19475,19485,19475,19485,30
11/06/2010,13:30:00,19480,19480,19480,19480,2
11/06/2010,13:45:00,19510,19525,19510,19525,5
11/06/2010,14:15:00,19520,19520,19520,19520,3
11/06/2010,14:30:00,19455,19455,19330,19335,11
11/06/2010,14:45:00,19350,19350,19285,19310,6
11/06/2010,15:00:00,19270,19300,19270,19290,6
11/06/2010,15:30:00,19300,19400,19300,19400,8
11/06/2010,15:45:00,19400,19470,19400,19465,12
11/06/2010,16:00:00,19520,19620,19520,19585,18
11/06/2010,16:15:00,19585,19645,19585,19620,16
11/06/2010,16:30:00,19635,19635,19575,19605,9
11/06/2010,16:45:00,19580,19590,19540,19540,3
11/06/2010,17:00:00,19540,19540,19490,19500,69
11/06/2010,17:15:00,19460,19550,19460,19550,4
11/06/2010,17:30:00,19570,19575,19520,19520,447
14/06/2010,09:00:00,19650,19840,19650,19800,139
14/06/2010,09:15:00,19805,19820,19790,19820,161
14/06/2010,09:30:00,19835,19850,19830,19830,14
14/06/2010,09:45:00,19795,19830,19795,19820,61
14/06/2010,10:00:00,19815,19835,19805,19835,77
14/06/2010,10:15:00,19855,19875,19855,19875,7
14/06/2010,10:30:00,19875,19920,19875,19915,43
14/06/2010,10:45:00,19920,19960,19920,19925,173
14/06/2010,11:00:00,19910,19930,19875,19905,254
14/06/2010,11:15:00,19920,19935,19910,19935,255
14/06/2010,11:30:00,19925,19940,19915,19940,165
14/06/2010,11:45:00,19930,19960,19930,19960,56
14/06/2010,12:00:00,19935,19935,19920,19920,2
14/06/2010,12:15:00,19950,19950,19950,19950,2
14/06/2010,12:30:00,19945,19945,19935,19935,6
14/06/2010,12:45:00,19925,19930,19910,19910,144
14/06/2010,13:00:00,19905,19905,19895,19900,122
14/06/2010,13:30:00,19890,19905,19890,19905,3
14/06/2010,13:45:00,19900,19940,19900,19940,14
14/06/2010,14:00:00,19940,19975,19935,19960,69
14/06/2010,14:15:00,19960,19980,19930,19930,102
14/06/2010,14:30:00,19930,20000,19930,19990,167
14/06/2010,14:45:00,19980,19980,19955,19955,37
14/06/2010,15:00:00,19950,19965,19930,19930,4106
14/06/2010,15:15:00,19950,19960,19950,19955,5
14/06/2010,15:30:00,19970,19970,19890,19895,172
14/06/2010,15:45:00,19900,19945,19900,19940,54
14/06/2010,16:00:00,19970,19980,19935,19970,47
14/06/2010,16:15:00,19970,20050,19970,20035,69
14/06/2010,16:30:00,20035,20035,20010,20010,405
14/06/2010,16:45:00,20015,20060,19995,20060,314
14/06/2010,17:00:00,20055,20095,20035,20075,126
14/06/2010,17:15:00,20070,20120,20050,20075,78
14/06/2010,17:30:00,20085,20085,20025,20025,277
15/06/2010,09:00:00,19845,19955,19840,19940,1415
15/06/2010,09:15:00,19950,19950,19880,19925,94
15/06/2010,09:30:00,19920,19920,19810,19815,157
15/06/2010,09:45:00,19820,19925,19820,19925,988
15/06/2010,10:00:00,19925,19990,19915,19980,185
15/06/2010,10:15:00,19990,20045,19980,19985,258
15/06/2010,10:30:00,19990,20165,19990,20165,34
15/06/2010,10:45:00,20165,20200,20125,20200,183
15/06/2010,11:00:00,20140,20185,20100,20135,150
15/06/2010,11:15:00,20150,20240,20150,20185,224
15/06/2010,11:30:00,20175,20265,20175,20240,178
15/06/2010,11:45:00,20265,20400,20250,20385,134
15/06/2010,12:00:00,20395,20395,20335,20345,846
15/06/2010,12:15:00,20355,20365,20300,20320,251
15/06/2010,12:30:00,20330,20330,20275,20285,742
15/06/2010,12:45:00,20280,20310,20280,20280,443
15/06/2010,13:00:00,20275,20305,20265,20270,559
15/06/2010,13:15:00,20265,20280,20260,20280,104
15/06/2010,13:30:00,20280,20310,20275,20300,63
15/06/2010,13:45:00,20310,20340,20310,20340,71
15/06/2010,14:00:00,20315,20315,20265,20280,167
15/06/2010,14:15:00,20280,20315,20280,20310,79
15/06/2010,14:30:00,20295,20360,20295,20350,156
15/06/2010,14:45:00,20335,20355,20335,20335,817
15/06/2010,15:00:00,20330,20365,20330,20340,3402
15/06/2010,15:15:00,20330,20360,20330,20360,354
15/06/2010,15:30:00,20355,20375,20305,20355,310
15/06/2010,15:45:00,20355,20390,20335,20375,672
15/06/2010,16:00:00,20335,20355,20310,20325,241
15/06/2010,16:15:00,20325,20420,20325,20400,83
15/06/2010,16:30:00,20405,20455,20405,20455,826
15/06/2010,16:45:00,20440,20525,20440,20525,266
15/06/2010,17:00:00,20525,20530,20460,20465,67
15/06/2010,17:15:00,20465,20485,20460,20475,797
15/06/2010,17:30:00,20470,20485,20450,20450,176
16/06/2010,09:00:00,20595,20650,20540,20555,774
16/06/2010,09:15:00,20555,20585,20525,20580,319
16/06/2010,09:30:00,20565,20580,20540,20560,993
16/06/2010,09:45:00,20525,20525,20400,20415,171
16/06/2010,10:00:00,20405,20410,20355,20405,1272
16/06/2010,10:15:00,20410,20410,20345,20355,545
16/06/2010,10:30:00,20360,20390,20320,20330,998
16/06/2010,10:45:00,20355,20420,20350,20420,102
16/06/2010,11:00:00,20405,20420,20330,20330,102
16/06/2010,11:15:00,20340,20375,20320,20370,413
16/06/2010,11:30:00,20370,20425,20370,20425,216
16/06/2010,11:45:00,20425,20495,20415,20495,554
16/06/2010,12:00:00,20495,20510,20480,20490,367
16/06/2010,12:15:00,20490,20495,20470,20485,133
16/06/2010,12:30:00,20480,20480,20405,20415,264
16/06/2010,12:45:00,20410,20425,20360,20365,198
16/06/2010,13:00:00,20360,20385,20335,20370,131
16/06/2010,13:15:00,20370,20410,20365,20370,1930
16/06/2010,13:30:00,20350,20365,20320,20320,362
16/06/2010,13:45:00,20335,20360,20265,20360,231
16/06/2010,14:00:00,20330,20335,20260,20315,111
16/06/2010,14:15:00,20315,20315,20240,20265,311
16/06/2010,14:30:00,20250,20290,20170,20270,695
16/06/2010,14:45:00,20275,20305,20250,20280,225
16/06/2010,15:00:00,20270,20275,20250,20275,541
16/06/2010,15:15:00,20285,20355,20285,20355,121
16/06/2010,15:30:00,20360,20405,20305,20400,171
16/06/2010,15:45:00,20410,20415,20350,20370,234
16/06/2010,16:00:00,20385,20405,20350,20385,849
16/06/2010,16:15:00,20385,20400,20275,20300,581
16/06/2010,16:30:00,20295,20300,20220,20295,222
16/06/2010,16:45:00,20290,20340,20240,20320,323
16/06/2010,17:00:00,20325,20390,20320,20390,164
16/06/2010,17:15:00,20400,20490,20390,20490,983
16/06/2010,17:30:00,20475,20490,20440,20490,200
17/06/2010,09:00:00,20425,20580,20375,20425,1557
17/06/2010,09:15:00,20410,20475,20410,20430,1822
17/06/2010,09:30:00,20425,20550,20425,20485,436
17/06/2010,09:45:00,20480,20485,20410,20430,396
17/06/2010,10:00:00,20435,20500,20420,20480,2416
17/06/2010,10:15:00,20485,20550,20460,20550,932
17/06/2010,10:30:00,20545,20610,20535,20590,502
17/06/2010,10:45:00,20585,20590,20515,20520,199
17/06/2010,11:00:00,20525,20585,20525,20580,96
17/06/2010,11:15:00,20580,20660,20580,20635,317
17/06/2010,11:30:00,20630,20665,20600,20640,284
17/06/2010,11:45:00,20645,20655,20560,20560,188
17/06/2010,12:00:00,20575,20600,20560,20580,214
17/06/2010,12:15:00,20575,20590,20565,20580,163
17/06/2010,12:30:00,20585,20585,20530,20535,166
17/06/2010,12:45:00,20540,20600,20540,20580,333
17/06/2010,13:00:00,20605,20620,20570,20570,252
17/06/2010,13:15:00,20565,20610,20565,20585,169
17/06/2010,13:30:00,20585,20595,20570,20590,174
17/06/2010,13:45:00,20595,20605,20570,20585,43
17/06/2010,14:00:00,20605,20620,20595,20605,267
17/06/2010,14:15:00,20605,20615,20605,20605,91
17/06/2010,14:30:00,20605,20630,20470,20510,306
17/06/2010,14:45:00,20510,20510,20445,20500,146
17/06/2010,15:00:00,20515,20560,20510,20555,135
17/06/2010,15:15:00,20560,20585,20540,20550,152
17/06/2010,15:30:00,20550,20565,20445,20465,612
17/06/2010,15:45:00,20460,20540,20450,20525,411
17/06/2010,16:00:00,20530,20530,20355,20380,1266
17/06/2010,16:15:00,20380,20420,20355,20390,483
17/06/2010,16:30:00,20395,20430,20360,20425,508
17/06/2010,16:45:00,20420,20435,20380,20425,364
17/06/2010,17:00:00,20420,20445,20380,20435,1245
17/06/2010,17:15:00,20440,20495,20425,20480,1368
17/06/2010,17:30:00,20475,20495,20450,20460,1971
18/06/2010,09:00:00,20505,20620,20440,20495,1628
18/06/2010,09:15:00,20495,20530,20430,20515,996
18/06/2010,09:30:00,20520,20560,20495,20540,697
18/06/2010,09:45:00,20535,20550,20475,20520,581
18/06/2010,10:00:00,20530,20540,20480,20500,421
18/06/2010,10:15:00,20500,20510,20430,20455,373
18/06/2010,10:30:00,20455,20485,20430,20465,349
18/06/2010,10:45:00,20460,20505,20455,20485,154
18/06/2010,11:00:00,20495,20550,20460,20525,434
18/06/2010,11:15:00,20525,20560,20520,20535,344
18/06/2010,11:30:00,20540,20565,20465,20485,620
18/06/2010,11:45:00,20485,20555,20480,20515,964
18/06/2010,12:00:00,20510,20520,20360,20390,905
18/06/2010,12:15:00,20385,20425,20370,20410,382
18/06/2010,12:30:00,20405,20410,20330,20355,551
18/06/2010,12:45:00,20355,20415,20355,20385,251
18/06/2010,13:00:00,20390,20475,20375,20465,633
18/06/2010,13:15:00,20465,20495,20445,20480,296
18/06/2010,13:30:00,20480,20515,20480,20485,301
18/06/2010,13:45:00,20485,20515,20480,20485,231
18/06/2010,14:00:00,20490,20510,20480,20495,122
18/06/2010,14:15:00,20495,20505,20425,20425,169
18/06/2010,14:30:00,20435,20510,20435,20500,219
18/06/2010,14:45:00,20505,20515,20480,20485,227
18/06/2010,15:00:00,20495,20505,20470,20480,158
18/06/2010,15:15:00,20485,20500,20470,20495,122
18/06/2010,15:30:00,20490,20505,20455,20500,423
18/06/2010,15:45:00,20505,20535,20455,20460,778
18/06/2010,16:00:00,20465,20530,20460,20510,489
18/06/2010,16:15:00,20515,20620,20515,20610,841
18/06/2010,16:30:00,20615,20675,20610,20620,1056
18/06/2010,16:45:00,20615,20665,20610,20655,425
18/06/2010,17:00:00,20655,20690,20645,20650,608
18/06/2010,17:15:00,20655,20690,20600,20650,979
18/06/2010,17:30:00,20645,20675,20615,20650,412
21/06/2010,09:00:00,20985,21115,20985,21020,1345
21/06/2010,09:15:00,21020,21065,21000,21020,709
21/06/2010,09:30:00,21025,21040,20990,21005,454
21/06/2010,09:45:00,21005,21020,20930,20950,478
21/06/2010,10:00:00,20945,20975,20920,20970,396
21/06/2010,10:15:00,20970,20970,20925,20955,349
21/06/2010,10:30:00,20955,20975,20900,20955,603
21/06/2010,10:45:00,20955,20965,20925,20940,287
21/06/2010,11:00:00,20940,20955,20880,20890,349
21/06/2010,11:15:00,20885,20915,20885,20905,256
21/06/2010,11:30:00,20905,20910,20860,20870,217
21/06/2010,11:45:00,20870,20920,20865,20900,222
21/06/2010,12:00:00,20900,20935,20895,20920,181
21/06/2010,12:15:00,20930,20950,20910,20945,204
21/06/2010,12:30:00,20945,20965,20940,20945,207
21/06/2010,12:45:00,20950,20955,20945,20945,111
21/06/2010,13:00:00,20950,20975,20945,20970,259
21/06/2010,13:15:00,20970,20970,20955,20955,106
21/06/2010,13:30:00,20955,20975,20950,20965,153
21/06/2010,13:45:00,20965,20975,20945,20950,137
21/06/2010,14:00:00,20950,20965,20950,20960,163
21/06/2010,14:15:00,20955,20960,20895,20910,412
21/06/2010,14:30:00,20910,20960,20910,20935,340
21/06/2010,14:45:00,20935,20960,20925,20950,251
21/06/2010,15:00:00,20955,20990,20955,20980,334
21/06/2010,15:15:00,20980,20985,20960,20970,182
21/06/2010,15:30:00,20980,20990,20920,20935,356
21/06/2010,15:45:00,20925,20950,20890,20925,505
21/06/2010,16:00:00,20930,20945,20865,20885,607
21/06/2010,16:15:00,20885,20910,20785,20795,732
21/06/2010,16:30:00,20790,20815,20770,20815,542
21/06/2010,16:45:00,20820,20830,20750,20765,489
21/06/2010,17:00:00,20765,20810,20755,20810,358
21/06/2010,17:15:00,20810,20840,20795,20805,628
21/06/2010,17:30:00,20810,20850,20800,20825,312
22/06/2010,09:00:00,20690,20735,20645,20720,1545
22/06/2010,09:15:00,20720,20810,20715,20800,1122
22/06/2010,09:30:00,20800,20840,20765,20780,800
22/06/2010,09:45:00,20780,20860,20755,20830,848
22/06/2010,10:00:00,20825,20875,20795,20850,660
22/06/2010,10:15:00,20855,20875,20810,20825,415
22/06/2010,10:30:00,20820,20830,20805,20810,238
22/06/2010,10:45:00,20810,20850,20795,20805,389
22/06/2010,11:00:00,20805,20815,20630,20630,1041
22/06/2010,11:15:00,20635,20650,20580,20595,1136
22/06/2010,11:30:00,20595,20610,20570,20580,540
22/06/2010,11:45:00,20570,20570,20480,20490,889
22/06/2010,12:00:00,20490,20490,20380,20460,1025
22/06/2010,12:15:00,20460,20510,20460,20475,276
22/06/2010,12:30:00,20475,20555,20460,20540,322
22/06/2010,12:45:00,20540,20550,20505,20510,213
22/06/2010,13:00:00,20510,20525,20485,20495,164
22/06/2010,13:15:00,20495,20560,20495,20540,291
22/06/2010,13:30:00,20540,20600,20525,20550,280
22/06/2010,13:45:00,20545,20550,20490,20545,227
22/06/2010,14:00:00,20550,20560,20490,20515,227
22/06/2010,14:15:00,20515,20585,20500,20580,347
22/06/2010,14:30:00,20575,20595,20555,20560,165
22/06/2010,14:45:00,20560,20610,20545,20610,251
22/06/2010,15:00:00,20605,20630,20540,20545,437
22/06/2010,15:15:00,20550,20590,20550,20570,171
22/06/2010,15:30:00,20575,20630,20550,20625,549
22/06/2010,15:45:00,20625,20665,20570,20570,606
22/06/2010,16:00:00,20565,20585,20490,20570,870
22/06/2010,16:15:00,20560,20565,20470,20520,804
22/06/2010,16:30:00,20520,20560,20470,20555,727
22/06/2010,16:45:00,20555,20650,20540,20635,898
22/06/2010,17:00:00,20640,20640,20555,20600,607
22/06/2010,17:15:00,20600,20635,20590,20630,835
22/06/2010,17:30:00,20635,20650,20600,20640,377
23/06/2010,09:00:00,20415,20420,20350,20410,1229
23/06/2010,09:15:00,20415,20485,20405,20430,800
23/06/2010,09:30:00,20425,20455,20370,20440,665
23/06/2010,09:45:00,20440,20480,20420,20440,307
23/06/2010,10:00:00,20430,20555,20395,20555,766
23/06/2010,10:15:00,20550,20595,20510,20530,963
23/06/2010,10:30:00,20530,20575,20520,20530,291
23/06/2010,10:45:00,20530,20555,20475,20495,411
23/06/2010,11:00:00,20495,20515,20445,20475,375
23/06/2010,11:15:00,20475,20525,20470,20520,319
23/06/2010,11:30:00,20520,20540,20505,20520,179
23/06/2010,11:45:00,20515,20560,20510,20555,209
23/06/2010,12:00:00,20555,20625,20550,20625,526
23/06/2010,12:15:00,20630,20640,20590,20610,242
23/06/2010,12:30:00,20610,20625,20565,20575,149
23/06/2010,12:45:00,20570,20595,20565,20595,110
23/06/2010,13:00:00,20590,20625,20575,20595,176
23/06/2010,13:15:00,20600,20620,20585,20620,118
23/06/2010,13:30:00,20620,20620,20565,20580,184
23/06/2010,13:45:00,20575,20590,20560,20590,104
23/06/2010,14:00:00,20595,20685,20595,20670,467
23/06/2010,14:15:00,20675,20680,20600,20620,299
23/06/2010,14:30:00,20620,20635,20590,20625,239
23/06/2010,14:45:00,20615,20620,20570,20595,374
23/06/2010,15:00:00,20595,20595,20505,20525,522
23/06/2010,15:15:00,20530,20555,20500,20505,305
23/06/2010,15:30:00,20510,20535,20430,20460,998
23/06/2010,15:45:00,20460,20515,20455,20505,543
23/06/2010,16:00:00,20500,20500,20220,20330,2351
23/06/2010,16:15:00,20325,20350,20260,20280,1027
23/06/2010,16:30:00,20275,20395,20275,20340,811
23/06/2010,16:45:00,20345,20390,20340,20345,392
23/06/2010,17:00:00,20345,20365,20310,20335,422
23/06/2010,17:15:00,20335,20410,20320,20395,721
23/06/2010,17:30:00,20385,20390,20335,20385,412
24/06/2010,09:00:00,20475,20515,20445,20445,980
24/06/2010,09:15:00,20445,20450,20330,20335,950
24/06/2010,09:30:00,20330,20345,20250,20305,1227
24/06/2010,09:45:00,20305,20310,20110,20155,1417
24/06/2010,10:00:00,20150,20225,20090,20215,1118
24/06/2010,10:15:00,20220,20255,20145,20145,572
24/06/2010,10:30:00,20145,20180,20095,20170,850
24/06/2010,10:45:00,20170,20185,20105,20135,305
24/06/2010,11:00:00,20135,20175,20085,20170,445
24/06/2010,11:15:00,20175,20215,20155,20210,238
24/06/2010,11:30:00,20205,20225,20185,20205,203
24/06/2010,11:45:00,20205,20210,20165,20180,73
24/06/2010,12:00:00,20175,20235,20175,20225,192
24/06/2010,12:15:00,20225,20230,20175,20175,158
24/06/2010,12:30:00,20185,20185,20140,20140,160
24/06/2010,12:45:00,20140,20190,20135,20165,151
24/06/2010,13:00:00,20170,20215,20165,20185,157
24/06/2010,13:15:00,20190,20200,20155,20160,188
24/06/2010,13:30:00,20160,20180,20105,20135,274
24/06/2010,13:45:00,20140,20185,20130,20185,139
24/06/2010,14:00:00,20185,20210,20170,20185,217
24/06/2010,14:15:00,20180,20210,20160,20200,203
24/06/2010,14:30:00,20205,20370,20200,20330,1287
24/06/2010,14:45:00,20335,20360,20285,20290,338
24/06/2010,15:00:00,20290,20320,20255,20275,319
24/06/2010,15:15:00,20280,20320,20255,20295,338
24/06/2010,15:30:00,20295,20320,20220,20245,682
24/06/2010,15:45:00,20240,20275,20105,20135,1014
24/06/2010,16:00:00,20135,20200,20120,20145,757
24/06/2010,16:15:00,20140,20220,20120,20195,609
24/06/2010,16:30:00,20195,20195,20030,20030,1219
24/06/2010,16:45:00,20025,20085,19955,20005,1270
24/06/2010,17:00:00,20005,20005,19840,19950,1455
24/06/2010,17:15:00,19950,19990,19940,19965,789
24/06/2010,17:30:00,19980,20030,19965,20015,417
25/06/2010,09:00:00,19990,20030,19845,19890,1157
25/06/2010,09:15:00,19885,20095,19865,20060,965
25/06/2010,09:30:00,20065,20130,20060,20105,447
25/06/2010,09:45:00,20105,20140,20035,20045,413
25/06/2010,10:00:00,20050,20105,20010,20015,534
25/06/2010,10:15:00,20015,20025,19920,19935,608
25/06/2010,10:30:00,19935,19955,19830,19870,868
25/06/2010,10:45:00,19885,19975,19885,19905,431
25/06/2010,11:00:00,19900,19940,19810,19860,580
25/06/2010,11:15:00,19860,19900,19825,19885,363
25/06/2010,11:30:00,19885,19890,19765,19795,414
25/06/2010,11:45:00,19795,19880,19740,19865,523
25/06/2010,12:00:00,19865,19925,19860,19920,349
25/06/2010,12:15:00,19920,19945,19890,19910,328
25/06/2010,12:30:00,19915,19945,19885,19940,265
25/06/2010,12:45:00,19945,19970,19940,19960,213
25/06/2010,13:00:00,19965,19985,19920,19980,251
25/06/2010,13:15:00,19980,19990,19925,19960,201
25/06/2010,13:30:00,19960,20005,19955,20000,165
25/06/2010,13:45:00,20000,20040,20000,20015,190
25/06/2010,14:00:00,20015,20025,19975,20010,173
25/06/2010,14:15:00,20010,20010,19925,19935,161
25/06/2010,14:30:00,19930,19970,19845,19940,717
25/06/2010,14:45:00,19940,19960,19865,19905,271
25/06/2010,15:00:00,19900,19990,19890,19980,439
25/06/2010,15:15:00,19980,19980,19945,19950,136
25/06/2010,15:30:00,19950,19960,19880,19905,501
25/06/2010,15:45:00,19905,19980,19860,19960,802
25/06/2010,16:00:00,19965,20095,19960,20050,984
25/06/2010,16:15:00,20055,20065,19930,19980,738
25/06/2010,16:30:00,19975,19995,19915,19995,698
25/06/2010,16:45:00,20000,20010,19905,19925,651
25/06/2010,17:00:00,19925,20005,19920,19950,870
25/06/2010,17:15:00,19955,19990,19930,19975,787
25/06/2010,17:30:00,19975,20000,19930,19930,305
28/06/2010,09:00:00,20095,20110,20000,20035,933
28/06/2010,09:15:00,20035,20040,19870,19875,958
28/06/2010,09:30:00,19875,19890,19800,19865,812
28/06/2010,09:45:00,19870,19940,19840,19925,470
28/06/2010,10:00:00,19910,20000,19870,19975,555
28/06/2010,10:15:00,19985,20135,19970,20110,983
28/06/2010,10:30:00,20115,20165,20115,20125,697
28/06/2010,10:45:00,20120,20180,20115,20160,455
28/06/2010,11:00:00,20165,20280,20165,20260,1272
28/06/2010,11:15:00,20260,20310,20205,20235,528
28/06/2010,11:30:00,20235,20240,20190,20210,297
28/06/2010,11:45:00,20205,20210,20175,20190,267
28/06/2010,12:00:00,20195,20260,20180,20195,531
28/06/2010,12:15:00,20195,20215,20165,20175,212
28/06/2010,12:30:00,20170,20190,20150,20160,207
28/06/2010,12:45:00,20160,20180,20120,20135,244
28/06/2010,13:00:00,20130,20190,20130,20160,247
28/06/2010,13:15:00,20160,20205,20160,20200,195
28/06/2010,13:30:00,20195,20225,20180,20210,120
28/06/2010,13:45:00,20215,20230,20180,20185,161
28/06/2010,14:00:00,20190,20195,20150,20180,162
28/06/2010,14:15:00,20180,20185,20140,20145,170
28/06/2010,14:30:00,20145,20195,20095,20120,547
28/06/2010,14:45:00,20120,20120,20000,20025,1197
28/06/2010,15:00:00,20035,20080,20025,20080,266
28/06/2010,15:15:00,20080,20100,20075,20085,143
28/06/2010,15:30:00,20080,20095,20005,20035,643
28/06/2010,15:45:00,20030,20040,19875,19915,1131
28/06/2010,16:00:00,19915,19925,19840,19895,1282
28/06/2010,16:15:00,19895,19990,19885,19970,645
28/06/2010,16:30:00,19970,19980,19875,19905,716
28/06/2010,16:45:00,19905,20050,19895,20050,699
28/06/2010,17:00:00,20050,20160,20045,20125,1471
28/06/2010,17:15:00,20130,20150,20075,20140,735
28/06/2010,17:30:00,20135,20195,20135,20185,487
29/06/2010,09:00:00,19820,19855,19750,19780,1753
29/06/2010,09:15:00,19790,19870,19790,19805,779
29/06/2010,09:30:00,19815,19815,19550,19660,2573
29/06/2010,09:45:00,19660,19725,19630,19665,842
29/06/2010,10:00:00,19660,19715,19610,19640,905
29/06/2010,10:15:00,19635,19640,19530,19570,956
29/06/2010,10:30:00,19570,19600,19555,19595,451
29/06/2010,10:45:00,19595,19625,19590,19610,325
29/06/2010,11:00:00,19605,19685,19605,19660,296
29/06/2010,11:15:00,19665,19665,19555,19580,430
29/06/2010,11:30:00,19585,19620,19570,19605,213
29/06/2010,11:45:00,19600,19605,19565,19595,206
29/06/2010,12:00:00,19600,19600,19565,19585,169
29/06/2010,12:15:00,19590,19610,19560,19590,250
29/06/2010,12:30:00,19595,19605,19575,19605,89
29/06/2010,12:45:00,19610,19615,19590,19595,121
29/06/2010,13:00:00,19595,19605,19575,19595,210
29/06/2010,13:15:00,19600,19605,19500,19555,506
29/06/2010,13:30:00,19560,19560,19480,19485,325
29/06/2010,13:45:00,19485,19560,19465,19545,325
29/06/2010,14:00:00,19550,19565,19535,19550,195
29/06/2010,14:15:00,19550,19580,19545,19570,112
29/06/2010,14:30:00,19570,19625,19545,19580,350
29/06/2010,14:45:00,19580,19635,19565,19585,295
29/06/2010,15:00:00,19590,19650,19545,19560,511
29/06/2010,15:15:00,19555,19610,19545,19595,179
29/06/2010,15:30:00,19585,19595,19480,19500,883
29/06/2010,15:45:00,19495,19540,19410,19445,1200
29/06/2010,16:00:00,19445,19450,19315,19400,1761
29/06/2010,16:15:00,19395,19395,19235,19240,1322
29/06/2010,16:30:00,19245,19335,19245,19325,658
29/06/2010,16:45:00,19320,19370,19285,19370,771
29/06/2010,17:00:00,19370,19430,19335,19400,1040
29/06/2010,17:15:00,19400,19400,19215,19255,1322
29/06/2010,17:30:00,19255,19335,19255,19285,803
30/06/2010,09:00:00,19340,19340,19165,19255,1639
30/06/2010,09:15:00,19260,19390,19245,19380,1136
30/06/2010,09:30:00,19385,19390,19250,19260,640
30/06/2010,09:45:00,19260,19330,19220,19315,782
30/06/2010,10:00:00,19315,19355,19260,19295,789
30/06/2010,10:15:00,19295,19295,19230,19235,474
30/06/2010,10:30:00,19230,19260,19200,19235,407
30/06/2010,10:45:00,19235,19255,19210,19240,218
30/06/2010,11:00:00,19240,19315,19130,19195,968
30/06/2010,11:15:00,19190,19505,19150,19470,2365
30/06/2010,11:30:00,19455,19455,19385,19445,499
30/06/2010,11:45:00,19445,19495,19410,19490,417
30/06/2010,12:00:00,19495,19575,19485,19555,728
30/06/2010,12:15:00,19560,19575,19460,19465,272
30/06/2010,12:30:00,19460,19470,19425,19450,249
30/06/2010,12:45:00,19460,19490,19450,19450,211
30/06/2010,13:00:00,19455,19470,19405,19425,267
30/06/2010,13:15:00,19425,19445,19425,19425,143
30/06/2010,13:30:00,19435,19440,19415,19420,195
30/06/2010,13:45:00,19430,19445,19425,19435,229
30/06/2010,14:00:00,19430,19435,19370,19395,267
30/06/2010,14:15:00,19385,19385,19210,19270,1614
30/06/2010,14:30:00,19275,19310,19225,19295,460
30/06/2010,14:45:00,19295,19295,19215,19220,339
30/06/2010,15:00:00,19225,19245,19110,19165,702
30/06/2010,15:15:00,19165,19195,19145,19150,367
30/06/2010,15:30:00,19150,19330,19145,19295,928
30/06/2010,15:45:00,19315,19390,19305,19315,940
30/06/2010,16:00:00,19310,19335,19250,19295,694
30/06/2010,16:15:00,19295,19340,19255,19310,697
30/06/2010,16:30:00,19310,19370,19260,19275,901
30/06/2010,16:45:00,19275,19305,19225,19230,1054
30/06/2010,17:00:00,19230,19315,19215,19305,731
30/06/2010,17:15:00,19305,19385,19300,19315,1208
30/06/2010,17:30:00,19315,19460,19275,19460,940