DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/06/2010,16:50:00,20650,20665,20650,20655,22
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
01/07/2010,09:00:00,19070,19075,18955,18990,1614
01/07/2010,09:10:00,18985,19030,18930,18940,1205
01/07/2010,09:20:00,18940,19000,18895,18990,900
01/07/2010,09:30:00,18985,18990,18920,18930,666
01/07/2010,09:40:00,18925,18960,18895,18950,641
01/07/2010,09:50:00,18950,19030,18910,18995,455
01/07/2010,10:00:00,18995,19040,18950,18990,462
01/07/2010,10:10:00,18985,19040,18965,19020,459
01/07/2010,10:20:00,19015,19030,18990,19000,371
01/07/2010,10:30:00,18995,19050,18960,19035,411
01/07/2010,10:40:00,19040,19045,18950,18970,329
01/07/2010,10:50:00,18975,18980,18950,18965,226
01/07/2010,11:00:00,18965,18980,18940,18965,361
01/07/2010,11:10:00,18965,18990,18945,18985,239
01/07/2010,11:20:00,18985,19000,18930,18950,335
01/07/2010,11:30:00,18955,18985,18935,18960,239
01/07/2010,11:40:00,18965,18985,18960,18980,62
01/07/2010,11:50:00,18985,19040,18985,19020,241
01/07/2010,12:00:00,19015,19060,19015,19050,246
01/07/2010,12:10:00,19050,19125,19045,19115,489
01/07/2010,12:20:00,19120,19155,19120,19145,352
01/07/2010,12:30:00,19150,19155,19125,19130,189
01/07/2010,12:40:00,19130,19145,19120,19145,103
01/07/2010,12:50:00,19145,19230,19140,19225,361
01/07/2010,13:00:00,19225,19240,19165,19175,245
01/07/2010,13:10:00,19175,19200,19160,19190,120
01/07/2010,13:20:00,19190,19200,19175,19195,62
01/07/2010,13:30:00,19200,19200,19155,19180,129
01/07/2010,13:40:00,19175,19195,19155,19185,239
01/07/2010,13:50:00,19185,19185,19130,19140,165
01/07/2010,14:00:00,19145,19160,19135,19150,61
01/07/2010,14:10:00,19145,19145,19085,19110,296
01/07/2010,14:20:00,19110,19155,19110,19135,308
01/07/2010,14:30:00,19125,19125,19030,19080,656
01/07/2010,14:40:00,19095,19170,19075,19155,391
01/07/2010,14:50:00,19150,19230,19145,19215,684
01/07/2010,15:00:00,19215,19270,19200,19200,458
01/07/2010,15:10:00,19200,19215,19175,19185,282
01/07/2010,15:20:00,19190,19210,19175,19200,198
01/07/2010,15:30:00,19200,19260,19155,19235,780
01/07/2010,15:40:00,19240,19240,19145,19155,745
01/07/2010,15:50:00,19155,19200,19120,19135,579
01/07/2010,16:00:00,19135,19190,19070,19155,1026
01/07/2010,16:10:00,19150,19165,19025,19060,827
01/07/2010,16:20:00,19060,19105,19030,19045,454
01/07/2010,16:30:00,19050,19050,18910,18925,970
01/07/2010,16:40:00,18925,18965,18845,18955,1014
01/07/2010,16:50:00,18960,18960,18850,18870,568
01/07/2010,17:00:00,18865,18905,18815,18835,714
01/07/2010,17:10:00,18850,18930,18835,18920,573
01/07/2010,17:20:00,18925,19020,18865,18970,1703
01/07/2010,17:30:00,18965,19005,18915,18990,528
02/07/2010,08:50:00,19125,19125,19125,19125,1
02/07/2010,09:00:00,19160,19160,19035,19075,1587
02/07/2010,09:10:00,19075,19090,18975,19005,1237
02/07/2010,09:20:00,19010,19025,18935,18945,561
02/07/2010,09:30:00,18950,18980,18925,18970,479
02/07/2010,09:40:00,18970,19040,18960,19015,548
02/07/2010,09:50:00,19010,19060,18945,18990,550
02/07/2010,10:00:00,18990,19030,18920,19005,626
02/07/2010,10:10:00,19005,19040,18975,19025,436
02/07/2010,10:20:00,19030,19060,19010,19050,195
02/07/2010,10:30:00,19060,19100,19040,19075,285
02/07/2010,10:40:00,19080,19085,19055,19065,136
02/07/2010,10:50:00,19060,19060,18970,19015,389
02/07/2010,11:00:00,19020,19020,18960,19005,206
02/07/2010,11:10:00,19000,19020,18990,18995,98
02/07/2010,11:20:00,18990,18995,18955,18955,115
02/07/2010,11:30:00,18955,18975,18950,18950,151
02/07/2010,11:40:00,18955,18995,18955,18990,100
02/07/2010,11:50:00,18990,18995,18970,18975,95
02/07/2010,12:00:00,18970,19010,18970,18995,69
02/07/2010,12:10:00,19005,19015,18995,18995,73
02/07/2010,12:20:00,18990,18995,18985,18990,82
02/07/2010,12:30:00,18985,18995,18985,18985,43
02/07/2010,12:40:00,18985,18990,18980,18980,58
02/07/2010,12:50:00,18980,18995,18980,18985,61
02/07/2010,13:00:00,18990,19020,18985,19015,227
02/07/2010,13:10:00,19020,19050,19020,19040,129
02/07/2010,13:20:00,19040,19090,19040,19085,169
02/07/2010,13:30:00,19085,19090,19040,19050,125
02/07/2010,13:40:00,19045,19055,19040,19055,137
02/07/2010,13:50:00,19050,19065,19040,19055,158
02/07/2010,14:00:00,19055,19060,19035,19050,134
02/07/2010,14:10:00,19045,19065,19030,19060,143
02/07/2010,14:20:00,19055,19105,19020,19100,336
02/07/2010,14:30:00,19105,19260,18970,19055,1909
02/07/2010,14:40:00,19045,19165,19035,19140,785
02/07/2010,14:50:00,19135,19155,19075,19100,432
02/07/2010,15:00:00,19095,19135,19060,19120,330
02/07/2010,15:10:00,19115,19195,19115,19180,295
02/07/2010,15:20:00,19175,19210,19175,19185,329
02/07/2010,15:30:00,19190,19240,19160,19230,787
02/07/2010,15:40:00,19235,19255,19165,19165,631
02/07/2010,15:50:00,19160,19220,19135,19170,539
02/07/2010,16:00:00,19190,19200,19130,19180,758
02/07/2010,16:10:00,19175,19275,19170,19260,529
02/07/2010,16:20:00,19265,19270,19205,19215,390
02/07/2010,16:30:00,19215,19225,19160,19200,410
02/07/2010,16:40:00,19195,19230,19185,19220,262
02/07/2010,16:50:00,19220,19225,19130,19135,488
02/07/2010,17:00:00,19140,19140,19080,19115,585
02/07/2010,17:10:00,19110,19160,19095,19135,259
02/07/2010,17:20:00,19135,19155,19060,19070,640
02/07/2010,17:30:00,19065,19065,18965,18965,611
05/07/2010,09:00:00,19180,19180,19030,19090,728
05/07/2010,09:10:00,19090,19110,19035,19040,291
05/07/2010,09:20:00,19040,19050,19000,19000,333
05/07/2010,09:30:00,19005,19005,18925,18990,601
05/07/2010,09:40:00,18985,18995,18940,18960,218
05/07/2010,09:50:00,18960,18975,18870,18895,374
05/07/2010,10:00:00,18890,18935,18860,18930,357
05/07/2010,10:10:00,18925,18955,18920,18955,151
05/07/2010,10:20:00,18955,18995,18945,18980,238
05/07/2010,10:30:00,18975,19010,18950,18980,233
05/07/2010,10:40:00,18980,19025,18975,18975,154
05/07/2010,10:50:00,18970,18975,18945,18965,100
05/07/2010,11:00:00,18955,18965,18865,18955,311
05/07/2010,11:10:00,18955,18955,18915,18925,82
05/07/2010,11:20:00,18920,18920,18875,18890,164
05/07/2010,11:30:00,18880,18920,18870,18910,119
05/07/2010,11:40:00,18910,18955,18905,18945,120
05/07/2010,11:50:00,18940,18960,18905,18905,128
05/07/2010,12:00:00,18910,18925,18895,18905,66
05/07/2010,12:10:00,18910,18920,18900,18910,29
05/07/2010,12:20:00,18910,18945,18895,18900,147
05/07/2010,12:30:00,18905,18930,18900,18930,59
05/07/2010,12:40:00,18930,18955,18920,18930,85
05/07/2010,12:50:00,18930,18945,18930,18940,36
05/07/2010,13:00:00,18940,18940,18920,18920,41
05/07/2010,13:10:00,18920,18920,18900,18915,71
05/07/2010,13:20:00,18915,18915,18875,18890,77
05/07/2010,13:30:00,18890,18910,18890,18905,46
05/07/2010,13:40:00,18905,18930,18900,18925,65
05/07/2010,13:50:00,18925,18950,18920,18950,68
05/07/2010,14:00:00,18955,19015,18950,19000,412
05/07/2010,14:10:00,19000,19010,18995,18995,111
05/07/2010,14:20:00,19000,19010,18995,19010,94
05/07/2010,14:30:00,19010,19015,18970,18975,207
05/07/2010,14:40:00,18975,18980,18955,18960,74
05/07/2010,14:50:00,18965,18965,18935,18940,76
05/07/2010,15:00:00,18935,18945,18930,18935,86
05/07/2010,15:10:00,18930,18955,18930,18955,77
05/07/2010,15:20:00,18955,18960,18930,18930,77
05/07/2010,15:30:00,18930,18955,18930,18950,65
05/07/2010,15:40:00,18950,18950,18900,18905,84
05/07/2010,15:50:00,18900,18930,18890,18920,226
05/07/2010,16:00:00,18920,18930,18905,18915,88
05/07/2010,16:10:00,18910,18920,18900,18905,76
05/07/2010,16:20:00,18900,18920,18890,18915,132
05/07/2010,16:30:00,18915,18915,18900,18915,131
05/07/2010,16:40:00,18915,18915,18865,18890,190
05/07/2010,16:50:00,18885,18900,18880,18895,104
05/07/2010,17:00:00,18895,18895,18880,18885,125
05/07/2010,17:10:00,18885,18890,18875,18880,156
05/07/2010,17:20:00,18875,18885,18835,18850,299
05/07/2010,17:30:00,18850,18855,18780,18785,363
06/07/2010,09:00:00,18950,18975,18895,18930,723
06/07/2010,09:10:00,18930,19065,18930,19045,760
06/07/2010,09:20:00,19050,19090,19035,19065,620
06/07/2010,09:30:00,19065,19115,19065,19080,461
06/07/2010,09:40:00,19085,19145,19075,19140,452
06/07/2010,09:50:00,19140,19245,19125,19230,776
06/07/2010,10:00:00,19235,19280,19200,19200,767
06/07/2010,10:10:00,19205,19215,19165,19185,299
06/07/2010,10:20:00,19185,19230,19180,19210,297
06/07/2010,10:30:00,19215,19250,19185,19235,236
06/07/2010,10:40:00,19235,19255,19220,19245,177
06/07/2010,10:50:00,19245,19270,19235,19245,248
06/07/2010,11:00:00,19250,19380,19240,19325,801
06/07/2010,11:10:00,19330,19330,19290,19300,265
06/07/2010,11:20:00,19305,19325,19295,19300,167
06/07/2010,11:30:00,19300,19315,19280,19315,454
06/07/2010,11:40:00,19310,19360,19310,19350,251
06/07/2010,11:50:00,19350,19430,19345,19405,475
06/07/2010,12:00:00,19405,19410,19375,19395,246
06/07/2010,12:10:00,19395,19480,19395,19475,521
06/07/2010,12:20:00,19470,19490,19445,19490,296
06/07/2010,12:30:00,19490,19510,19465,19480,270
06/07/2010,12:40:00,19480,19480,19465,19465,107
06/07/2010,12:50:00,19460,19480,19450,19455,168
06/07/2010,13:00:00,19465,19465,19435,19440,92
06/07/2010,13:10:00,19440,19465,19435,19450,99
06/07/2010,13:20:00,19450,19455,19435,19445,1071
06/07/2010,13:30:00,19450,19450,19425,19435,104
06/07/2010,13:40:00,19435,19435,19415,19430,102
06/07/2010,13:50:00,19435,19460,19435,19460,66
06/07/2010,14:00:00,19455,19480,19455,19465,110
06/07/2010,14:10:00,19460,19520,19460,19495,224
06/07/2010,14:20:00,19495,19530,19495,19510,221
06/07/2010,14:30:00,19505,19505,19485,19500,105
06/07/2010,14:40:00,19500,19510,19490,19490,102
06/07/2010,14:50:00,19490,19510,19485,19490,73
06/07/2010,15:00:00,19495,19520,19485,19500,118
06/07/2010,15:10:00,19500,19515,19485,19490,150
06/07/2010,15:20:00,19485,19510,19485,19505,138
06/07/2010,15:30:00,19505,19510,19420,19430,433
06/07/2010,15:40:00,19425,19480,19415,19480,426
06/07/2010,15:50:00,19480,19550,19480,19520,558
06/07/2010,16:00:00,19500,19590,19445,19570,927
06/07/2010,16:10:00,19580,19595,19535,19540,436
06/07/2010,16:20:00,19540,19540,19455,19475,585
06/07/2010,16:30:00,19470,19480,19420,19475,792
06/07/2010,16:40:00,19475,19480,19435,19450,622
06/07/2010,16:50:00,19450,19460,19395,19405,785
06/07/2010,17:00:00,19395,19415,19365,19370,920
06/07/2010,17:10:00,19370,19400,19355,19380,759
06/07/2010,17:20:00,19380,19385,19290,19350,1167
06/07/2010,17:30:00,19355,19370,19320,19350,619
07/07/2010,08:50:00,19255,19255,19215,19255,8
07/07/2010,09:00:00,19190,19220,19090,19200,1646
07/07/2010,09:10:00,19200,19225,19170,19200,564
07/07/2010,09:20:00,19195,19215,19175,19180,440
07/07/2010,09:30:00,19180,19185,19140,19155,437
07/07/2010,09:40:00,19150,19175,19125,19170,392
07/07/2010,09:50:00,19165,19240,19160,19205,345
07/07/2010,10:00:00,19210,19220,19165,19185,293
07/07/2010,10:10:00,19185,19225,19155,19205,431
07/07/2010,10:20:00,19200,19210,19160,19195,388
07/07/2010,10:30:00,19195,19220,19145,19165,357
07/07/2010,10:40:00,19160,19160,19110,19160,437
07/07/2010,10:50:00,19160,19160,19100,19155,473
07/07/2010,11:00:00,19150,19190,19115,19175,315
07/07/2010,11:10:00,19170,19210,19135,19160,388
07/07/2010,11:20:00,19160,19160,19100,19155,432
07/07/2010,11:30:00,19155,19180,19115,19175,281
07/07/2010,11:40:00,19175,19185,19150,19180,1677
07/07/2010,11:50:00,19185,19195,19160,19160,439
07/07/2010,12:00:00,19160,19160,19130,19145,218
07/07/2010,12:10:00,19150,19190,19150,19180,203
07/07/2010,12:20:00,19180,19200,19170,19180,172
07/07/2010,12:30:00,19180,19180,19145,19145,57
07/07/2010,12:40:00,19145,19235,19140,19220,399
07/07/2010,12:50:00,19225,19315,19220,19285,371
07/07/2010,13:00:00,19295,19315,19255,19280,195
07/07/2010,13:10:00,19275,19305,19250,19300,310
07/07/2010,13:20:00,19305,19330,19300,19330,238
07/07/2010,13:30:00,19325,19340,19285,19315,118
07/07/2010,13:40:00,19315,19320,19285,19300,141
07/07/2010,13:50:00,19305,19315,19290,19305,99
07/07/2010,14:00:00,19300,19320,19290,19295,139
07/07/2010,14:10:00,19290,19290,19210,19240,313
07/07/2010,14:20:00,19240,19280,19240,19275,203
07/07/2010,14:30:00,19275,19330,19275,19310,214
07/07/2010,14:40:00,19310,19495,19310,19465,853
07/07/2010,14:50:00,19470,19545,19465,19515,589
07/07/2010,15:00:00,19510,19530,19460,19495,433
07/07/2010,15:10:00,19495,19535,19495,19530,300
07/07/2010,15:20:00,19530,19630,19520,19600,661
07/07/2010,15:30:00,19595,19680,19585,19655,931
07/07/2010,15:40:00,19655,19670,19590,19595,526
07/07/2010,15:50:00,19595,19695,19595,19675,520
07/07/2010,16:00:00,19690,19810,19685,19780,1332
07/07/2010,16:10:00,19785,19880,19785,19825,828
07/07/2010,16:20:00,19820,19830,19790,19800,481
07/07/2010,16:30:00,19800,19940,19800,19910,958
07/07/2010,16:40:00,19910,19970,19905,19960,731
07/07/2010,16:50:00,19960,20015,19955,19995,666
07/07/2010,17:00:00,19995,20005,19970,19975,651
07/07/2010,17:10:00,19975,20010,19915,19920,686
07/07/2010,17:20:00,19915,20020,19905,20015,1040
07/07/2010,17:30:00,20010,20025,19965,19985,626
08/07/2010,08:50:00,20130,20130,20130,20130,1
08/07/2010,09:00:00,20140,20180,20105,20155,1736
08/07/2010,09:10:00,20160,20250,20160,20250,1279
08/07/2010,09:20:00,20250,20300,20225,20275,1034
08/07/2010,09:30:00,20280,20315,20265,20270,988
08/07/2010,09:40:00,20270,20340,20270,20275,791
08/07/2010,09:50:00,20270,20275,20235,20250,346
08/07/2010,10:00:00,20245,20245,20205,20215,324
08/07/2010,10:10:00,20215,20215,20125,20140,487
08/07/2010,10:20:00,20140,20220,20110,20220,528
08/07/2010,10:30:00,20220,20230,20190,20225,308
08/07/2010,10:40:00,20225,20240,20200,20230,260
08/07/2010,10:50:00,20225,20225,20160,20165,195
08/07/2010,11:00:00,20170,20175,20155,20165,145
08/07/2010,11:10:00,20165,20260,20150,20255,424
08/07/2010,11:20:00,20260,20265,20210,20210,187
08/07/2010,11:30:00,20210,20210,20165,20190,136
08/07/2010,11:40:00,20195,20200,20175,20185,114
08/07/2010,11:50:00,20185,20190,20145,20150,168
08/07/2010,12:00:00,20150,20195,20145,20175,187
08/07/2010,12:10:00,20180,20205,20180,20190,118
08/07/2010,12:20:00,20185,20205,20175,20195,71
08/07/2010,12:30:00,20195,20240,20190,20225,143
08/07/2010,12:40:00,20220,20225,20195,20215,153
08/07/2010,12:50:00,20215,20230,20200,20220,84
08/07/2010,13:00:00,20220,20220,20185,20190,62
08/07/2010,13:10:00,20190,20195,20160,20170,125
08/07/2010,13:20:00,20165,20180,20155,20175,100
08/07/2010,13:30:00,20175,20180,20160,20165,73
08/07/2010,13:40:00,20160,20190,20160,20180,68
08/07/2010,13:50:00,20180,20210,20180,20205,43
08/07/2010,14:00:00,20210,20220,20175,20190,153
08/07/2010,14:10:00,20190,20210,20190,20200,74
08/07/2010,14:20:00,20205,20210,20195,20195,47
08/07/2010,14:30:00,20195,20310,20195,20305,553
08/07/2010,14:40:00,20310,20315,20260,20260,160
08/07/2010,14:50:00,20265,20280,20260,20270,90
08/07/2010,15:00:00,20270,20290,20250,20285,126
08/07/2010,15:10:00,20285,20300,20265,20275,212
08/07/2010,15:20:00,20275,20285,20260,20260,1389
08/07/2010,15:30:00,20275,20335,20240,20315,518
08/07/2010,15:40:00,20310,20315,20225,20245,541
08/07/2010,15:50:00,20240,20255,20180,20195,568
08/07/2010,16:00:00,20195,20230,20180,20200,729
08/07/2010,16:10:00,20205,20265,20185,20260,413
08/07/2010,16:20:00,20255,20280,20250,20275,236
08/07/2010,16:30:00,20280,20290,20245,20260,354
08/07/2010,16:40:00,20255,20260,20220,20255,352
08/07/2010,16:50:00,20255,20255,20205,20215,296
08/07/2010,17:00:00,20215,20215,20150,20190,734
08/07/2010,17:10:00,20195,20250,20165,20240,563
08/07/2010,17:20:00,20240,20285,20230,20255,1264
08/07/2010,17:30:00,20265,20285,20225,20285,332
09/07/2010,08:50:00,20375,20375,20375,20375,1
09/07/2010,09:00:00,20380,20455,20380,20430,1098
09/07/2010,09:10:00,20430,20445,20415,20425,401
09/07/2010,09:20:00,20430,20485,20415,20475,582
09/07/2010,09:30:00,20470,20495,20440,20450,471
09/07/2010,09:40:00,20450,20460,20425,20460,315
09/07/2010,09:50:00,20455,20460,20425,20445,302
09/07/2010,10:00:00,20450,20550,20445,20515,909
09/07/2010,10:10:00,20515,20530,20500,20520,1797
09/07/2010,10:20:00,20520,20530,20475,20495,339
09/07/2010,10:30:00,20495,20495,20405,20425,378
09/07/2010,10:40:00,20425,20435,20400,20415,286
09/07/2010,10:50:00,20410,20425,20375,20395,392
09/07/2010,11:00:00,20400,20405,20345,20395,392
09/07/2010,11:10:00,20400,20420,20390,20390,114
09/07/2010,11:20:00,20395,20435,20390,20425,206
09/07/2010,11:30:00,20420,20425,20395,20400,92
09/07/2010,11:40:00,20400,20425,20400,20415,894
09/07/2010,11:50:00,20415,20440,20400,20400,174
09/07/2010,12:00:00,20400,20415,20395,20415,95
09/07/2010,12:10:00,20415,20415,20400,20415,104
09/07/2010,12:20:00,20410,20415,20395,20395,138
09/07/2010,12:30:00,20395,20410,20390,20405,125
09/07/2010,12:40:00,20400,20410,20385,20395,69
09/07/2010,12:50:00,20390,20390,20370,20375,58
09/07/2010,13:00:00,20380,20425,20380,20415,129
09/07/2010,13:10:00,20415,20415,20405,20410,57
09/07/2010,13:20:00,20410,20435,20410,20415,95
09/07/2010,13:30:00,20410,20430,20410,20425,47
09/07/2010,13:40:00,20420,20420,20410,20420,73
09/07/2010,13:50:00,20415,20420,20405,20415,76
09/07/2010,14:00:00,20410,20430,20405,20410,133
09/07/2010,14:10:00,20410,20410,20380,20390,386
09/07/2010,14:20:00,20385,20400,20380,20390,102
09/07/2010,14:30:00,20385,20395,20345,20360,234
09/07/2010,14:40:00,20355,20360,20315,20335,665
09/07/2010,14:50:00,20340,20360,20330,20350,124
09/07/2010,15:00:00,20350,20355,20335,20355,133
09/07/2010,15:10:00,20355,20375,20325,20340,232
09/07/2010,15:20:00,20345,20360,20340,20360,127
09/07/2010,15:30:00,20365,20420,20345,20410,429
09/07/2010,15:40:00,20415,20440,20385,20385,644
09/07/2010,15:50:00,20395,20400,20350,20375,249
09/07/2010,16:00:00,20370,20425,20350,20365,403
09/07/2010,16:10:00,20370,20420,20355,20410,374
09/07/2010,16:20:00,20405,20415,20375,20375,242
09/07/2010,16:30:00,20385,20455,20370,20440,456
09/07/2010,16:40:00,20445,20465,20415,20465,478
09/07/2010,16:50:00,20455,20540,20455,20515,769
09/07/2010,17:00:00,20510,20540,20470,20475,480
09/07/2010,17:10:00,20470,20495,20440,20470,465
09/07/2010,17:20:00,20465,20500,20450,20490,605
09/07/2010,17:30:00,20495,20530,20465,20530,433
12/07/2010,09:00:00,20520,20550,20495,20515,502
12/07/2010,09:10:00,20510,20515,20410,20440,472
12/07/2010,09:20:00,20435,20460,20410,20440,445
12/07/2010,09:30:00,20440,20465,20415,20455,265
12/07/2010,09:40:00,20450,20475,20400,20470,397
12/07/2010,09:50:00,20475,20595,20460,20595,579
12/07/2010,10:00:00,20590,20615,20575,20580,361
12/07/2010,10:10:00,20575,20590,20540,20575,306
12/07/2010,10:20:00,20575,20575,20480,20485,289
12/07/2010,10:30:00,20480,20510,20480,20490,201
12/07/2010,10:40:00,20490,20510,20420,20460,557
12/07/2010,10:50:00,20465,20475,20430,20475,199
12/07/2010,11:00:00,20470,20475,20445,20465,186
12/07/2010,11:10:00,20465,20465,20445,20465,81
12/07/2010,11:20:00,20475,20480,20455,20475,80
12/07/2010,11:30:00,20475,20485,20455,20475,93
12/07/2010,11:40:00,20475,20500,20475,20495,183
12/07/2010,11:50:00,20500,20525,20495,20500,141
12/07/2010,12:00:00,20505,20510,20450,20465,187
12/07/2010,12:10:00,20465,20475,20440,20460,135
12/07/2010,12:20:00,20465,20465,20440,20455,47
12/07/2010,12:30:00,20445,20465,20435,20460,114
12/07/2010,12:40:00,20460,20475,20455,20465,38
12/07/2010,12:50:00,20460,20470,20445,20445,111
12/07/2010,13:00:00,20455,20475,20450,20470,58
12/07/2010,13:10:00,20470,20485,20470,20480,48
12/07/2010,13:20:00,20480,20480,20450,20465,121
12/07/2010,13:30:00,20465,20465,20450,20460,28
12/07/2010,13:40:00,20460,20485,20455,20480,42
12/07/2010,13:50:00,20480,20485,20445,20465,136
12/07/2010,14:00:00,20465,20485,20460,20485,53
12/07/2010,14:10:00,20480,20505,20475,20500,167
12/07/2010,14:20:00,20500,20500,20450,20460,144
12/07/2010,14:30:00,20455,20455,20430,20450,121
12/07/2010,14:40:00,20450,20465,20450,20460,120
12/07/2010,14:50:00,20460,20465,20450,20455,63
12/07/2010,15:00:00,20460,20485,20460,20485,48
12/07/2010,15:10:00,20485,20510,20485,20510,104
12/07/2010,15:20:00,20505,20510,20480,20480,119
12/07/2010,15:30:00,20485,20540,20465,20510,393
12/07/2010,15:40:00,20515,20600,20515,20570,493
12/07/2010,15:50:00,20575,20645,20565,20635,724
12/07/2010,16:00:00,20635,20660,20610,20610,591
12/07/2010,16:10:00,20610,20620,20585,20615,345
12/07/2010,16:20:00,20610,20615,20550,20560,308
12/07/2010,16:30:00,20560,20595,20545,20590,283
12/07/2010,16:40:00,20590,20595,20550,20570,449
12/07/2010,16:50:00,20565,20580,20555,20570,249
12/07/2010,17:00:00,20570,20570,20460,20475,499
12/07/2010,17:10:00,20470,20525,20460,20520,368
12/07/2010,17:20:00,20515,20540,20500,20525,323
12/07/2010,17:30:00,20525,20540,20510,20520,307
13/07/2010,08:50:00,20510,20510,20510,20510,1
13/07/2010,09:00:00,20510,20620,20510,20600,694
13/07/2010,09:10:00,20600,20645,20600,20640,571
13/07/2010,09:20:00,20640,20650,20490,20565,1138
13/07/2010,09:30:00,20565,20590,20500,20590,534
13/07/2010,09:40:00,20580,20625,20565,20565,388
13/07/2010,09:50:00,20565,20610,20525,20550,395
13/07/2010,10:00:00,20550,20570,20525,20550,239
13/07/2010,10:10:00,20540,20590,20540,20555,171
13/07/2010,10:20:00,20565,20645,20550,20610,399
13/07/2010,10:30:00,20615,20750,20610,20730,1058
13/07/2010,10:40:00,20725,20800,20715,20760,871
13/07/2010,10:50:00,20760,20765,20730,20740,207
13/07/2010,11:00:00,20725,20755,20690,20750,307
13/07/2010,11:10:00,20745,20810,20735,20785,484
13/07/2010,11:20:00,20795,20825,20790,20805,383
13/07/2010,11:30:00,20800,20815,20780,20780,191
13/07/2010,11:40:00,20780,20810,20775,20805,148
13/07/2010,11:50:00,20805,20840,20800,20835,233
13/07/2010,12:00:00,20830,20875,20810,20810,452
13/07/2010,12:10:00,20805,20820,20770,20790,209
13/07/2010,12:20:00,20785,20795,20770,20785,161
13/07/2010,12:30:00,20790,20790,20780,20790,71
13/07/2010,12:40:00,20790,20795,20775,20780,62
13/07/2010,12:50:00,20785,20790,20775,20780,44
13/07/2010,13:00:00,20785,20800,20775,20790,76
13/07/2010,13:10:00,20795,20815,20790,20815,178
13/07/2010,13:20:00,20815,20835,20805,20830,143
13/07/2010,13:30:00,20830,20835,20780,20800,160
13/07/2010,13:40:00,20800,20810,20795,20800,46
13/07/2010,13:50:00,20800,20810,20800,20805,21
13/07/2010,14:00:00,20805,20825,20805,20815,94
13/07/2010,14:10:00,20815,20850,20810,20840,106
13/07/2010,14:20:00,20835,20845,20820,20825,88
13/07/2010,14:30:00,20825,20855,20810,20845,248
13/07/2010,14:40:00,20845,20845,20825,20830,80
13/07/2010,14:50:00,20830,20840,20820,20820,75
13/07/2010,15:00:00,20835,20860,20830,20850,130
13/07/2010,15:10:00,20850,20850,20840,20845,229
13/07/2010,15:20:00,20845,20850,20840,20840,96
13/07/2010,15:30:00,20845,20870,20820,20865,408
13/07/2010,15:40:00,20870,20880,20815,20825,386
13/07/2010,15:50:00,20825,20850,20820,20850,299
13/07/2010,16:00:00,20855,20910,20850,20885,546
13/07/2010,16:10:00,20890,20895,20875,20880,213
13/07/2010,16:20:00,20885,20895,20860,20870,188
13/07/2010,16:30:00,20875,20880,20835,20850,245
13/07/2010,16:40:00,20845,20855,20810,20840,311
13/07/2010,16:50:00,20840,20855,20815,20815,174
13/07/2010,17:00:00,20810,20845,20785,20845,378
13/07/2010,17:10:00,20845,20850,20825,20825,261
13/07/2010,17:20:00,20830,20870,20815,20860,497
13/07/2010,17:30:00,20855,20870,20830,20845,500
14/07/2010,08:50:00,20970,20970,20950,20955,3
14/07/2010,09:00:00,20960,20980,20925,20940,687
14/07/2010,09:10:00,20940,20945,20880,20890,437
14/07/2010,09:20:00,20890,20910,20880,20890,296
14/07/2010,09:30:00,20890,20945,20885,20935,415
14/07/2010,09:40:00,20935,20945,20910,20920,379
14/07/2010,09:50:00,20920,20935,20900,20920,163
14/07/2010,10:00:00,20915,20920,20895,20905,180
14/07/2010,10:10:00,20900,20915,20850,20860,372
14/07/2010,10:20:00,20855,20855,20805,20805,234
14/07/2010,10:30:00,20805,20825,20760,20765,503
14/07/2010,10:40:00,20765,20800,20765,20800,190
14/07/2010,10:50:00,20800,20800,20760,20770,168
14/07/2010,11:00:00,20765,20780,20740,20770,1482
14/07/2010,11:10:00,20770,20775,20735,20750,157
14/07/2010,11:20:00,20750,20755,20705,20715,196
14/07/2010,11:30:00,20720,20720,20700,20710,204
14/07/2010,11:40:00,20705,20715,20665,20680,1751
14/07/2010,11:50:00,20675,20690,20625,20625,286
14/07/2010,12:00:00,20625,20650,20620,20645,186
14/07/2010,12:10:00,20645,20710,20645,20705,180
14/07/2010,12:20:00,20710,20745,20700,20715,272
14/07/2010,12:30:00,20705,20715,20680,20705,140
14/07/2010,12:40:00,20705,20715,20695,20695,71
14/07/2010,12:50:00,20695,20725,20690,20725,99
14/07/2010,13:00:00,20730,20730,20635,20650,544
14/07/2010,13:10:00,20650,20705,20650,20690,138
14/07/2010,13:20:00,20685,20730,20680,20730,122
14/07/2010,13:30:00,20735,20755,20725,20755,131
14/07/2010,13:40:00,20745,20750,20705,20720,114
14/07/2010,13:50:00,20715,20720,20690,20710,94
14/07/2010,14:00:00,20710,20720,20680,20705,184
14/07/2010,14:10:00,20705,20705,20660,20665,151
14/07/2010,14:20:00,20660,20695,20645,20695,263
14/07/2010,14:30:00,20685,20715,20660,20715,247
14/07/2010,14:40:00,20715,20735,20680,20715,266
14/07/2010,14:50:00,20710,20715,20660,20670,157
14/07/2010,15:00:00,20670,20680,20635,20635,225
14/07/2010,15:10:00,20630,20675,20620,20650,208
14/07/2010,15:20:00,20655,20670,20635,20660,114
14/07/2010,15:30:00,20655,20675,20580,20600,661
14/07/2010,15:40:00,20605,20675,20585,20675,462
14/07/2010,15:50:00,20670,20680,20605,20620,227
14/07/2010,16:00:00,20615,20640,20595,20635,334
14/07/2010,16:10:00,20635,20660,20625,20635,274
14/07/2010,16:20:00,20635,20705,20635,20685,430
14/07/2010,16:30:00,20680,20720,20675,20685,301
14/07/2010,16:40:00,20685,20750,20685,20745,257
14/07/2010,16:50:00,20735,20755,20710,20745,538
14/07/2010,17:00:00,20750,20810,20750,20795,597
14/07/2010,17:10:00,20795,20810,20775,20805,414
14/07/2010,17:20:00,20805,20835,20775,20820,493
14/07/2010,17:30:00,20820,20845,20795,20840,383
15/07/2010,09:00:00,20680,20790,20680,20725,956
15/07/2010,09:10:00,20730,20750,20685,20735,421
15/07/2010,09:20:00,20740,20740,20670,20695,544
15/07/2010,09:30:00,20690,20750,20655,20735,754
15/07/2010,09:40:00,20730,20770,20720,20740,448
15/07/2010,09:50:00,20730,20755,20705,20750,307
15/07/2010,10:00:00,20750,20775,20715,20725,373
15/07/2010,10:10:00,20725,20775,20710,20720,267
15/07/2010,10:20:00,20725,20775,20720,20740,256
15/07/2010,10:30:00,20745,20770,20735,20750,190
15/07/2010,10:40:00,20760,20835,20760,20805,1050
15/07/2010,10:50:00,20800,20835,20770,20785,667
15/07/2010,11:00:00,20785,20800,20755,20765,158
15/07/2010,11:10:00,20770,20795,20755,20755,161
15/07/2010,11:20:00,20755,20760,20725,20750,1997
15/07/2010,11:30:00,20750,20755,20740,20750,59
15/07/2010,11:40:00,20745,20800,20735,20790,1705
15/07/2010,11:50:00,20795,20795,20760,20780,101
15/07/2010,12:00:00,20785,20785,20760,20775,90
15/07/2010,12:10:00,20770,20790,20765,20770,114
15/07/2010,12:20:00,20770,20860,20770,20810,387
15/07/2010,12:30:00,20820,20890,20800,20820,345
15/07/2010,12:40:00,20825,20845,20810,20845,87
15/07/2010,12:50:00,20835,20890,20835,20875,177
15/07/2010,13:00:00,20870,20900,20865,20865,207
15/07/2010,13:10:00,20860,20860,20825,20845,165
15/07/2010,13:20:00,20845,20855,20805,20835,119
15/07/2010,13:30:00,20840,20840,20820,20830,65
15/07/2010,13:40:00,20830,20850,20825,20845,154
15/07/2010,13:50:00,20845,20850,20825,20825,65
15/07/2010,14:00:00,20830,20880,20830,20870,154
15/07/2010,14:10:00,20870,20880,20850,20870,230
15/07/2010,14:20:00,20870,20875,20830,20865,112
15/07/2010,14:30:00,20850,20890,20770,20795,547
15/07/2010,14:40:00,20795,20820,20790,20810,96
15/07/2010,14:50:00,20810,20810,20735,20750,263
15/07/2010,15:00:00,20750,20775,20735,20775,241
15/07/2010,15:10:00,20770,20810,20770,20795,203
15/07/2010,15:20:00,20795,20800,20755,20755,132
15/07/2010,15:30:00,20760,20780,20735,20745,284
15/07/2010,15:40:00,20740,20740,20665,20680,520
15/07/2010,15:50:00,20685,20700,20630,20670,548
15/07/2010,16:00:00,20670,20670,20495,20520,1574
15/07/2010,16:10:00,20510,20515,20335,20380,1322
15/07/2010,16:20:00,20375,20450,20350,20445,770
15/07/2010,16:30:00,20445,20475,20395,20470,584
15/07/2010,16:40:00,20475,20490,20435,20485,423
15/07/2010,16:50:00,20480,20495,20445,20450,231
15/07/2010,17:00:00,20455,20470,20410,20425,446
15/07/2010,17:10:00,20420,20480,20410,20465,353
15/07/2010,17:20:00,20465,20510,20465,20490,626
15/07/2010,17:30:00,20495,20520,20480,20500,552