DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/06/2010,14:30:00,18665,18665,18665,18665,1
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
01/07/2010,09:00:00,19070,19075,18955,19015,2098
01/07/2010,09:15:00,19010,19030,18895,18990,1621
01/07/2010,09:30:00,18985,18990,18895,18905,949
01/07/2010,09:45:00,18910,19030,18905,18995,813
01/07/2010,10:00:00,18995,19040,18950,19010,679
01/07/2010,10:15:00,19010,19040,18990,19000,613
01/07/2010,10:30:00,18995,19050,18960,19005,564
01/07/2010,10:45:00,19005,19010,18950,18965,402
01/07/2010,11:00:00,18965,18990,18940,18980,474
01/07/2010,11:15:00,18975,19000,18930,18950,461
01/07/2010,11:30:00,18955,18985,18935,18980,280
01/07/2010,11:45:00,18980,19040,18970,19020,262
01/07/2010,12:00:00,19015,19085,19015,19065,474
01/07/2010,12:15:00,19065,19155,19060,19145,613
01/07/2010,12:30:00,19150,19155,19120,19130,233
01/07/2010,12:45:00,19130,19230,19130,19225,420
01/07/2010,13:00:00,19225,19240,19160,19175,300
01/07/2010,13:15:00,19175,19200,19175,19195,127
01/07/2010,13:30:00,19200,19200,19155,19160,251
01/07/2010,13:45:00,19160,19195,19130,19140,282
01/07/2010,14:00:00,19145,19160,19085,19100,234
01/07/2010,14:15:00,19095,19155,19090,19135,431
01/07/2010,14:30:00,19125,19125,19030,19090,732
01/07/2010,14:45:00,19090,19230,19090,19215,999
01/07/2010,15:00:00,19215,19270,19175,19185,598
01/07/2010,15:15:00,19175,19210,19175,19200,340
01/07/2010,15:30:00,19200,19260,19155,19220,1034
01/07/2010,15:45:00,19220,19220,19120,19135,1070
01/07/2010,16:00:00,19135,19190,19025,19040,1448
01/07/2010,16:15:00,19050,19105,19030,19045,859
01/07/2010,16:30:00,19050,19050,18845,18905,1648
01/07/2010,16:45:00,18910,18965,18850,18870,904
01/07/2010,17:00:00,18865,18905,18815,18860,988
01/07/2010,17:15:00,18865,19020,18865,18970,2002
01/07/2010,17:30:00,18965,19005,18915,18990,528
02/07/2010,08:45:00,19125,19125,19125,19125,1
02/07/2010,09:00:00,19160,19160,18975,18980,2355
02/07/2010,09:15:00,18980,19035,18935,18945,1030
02/07/2010,09:30:00,18950,19020,18925,18995,775
02/07/2010,09:45:00,18995,19060,18945,18990,802
02/07/2010,10:00:00,18990,19030,18920,18990,854
02/07/2010,10:15:00,18990,19060,18975,19050,403
02/07/2010,10:30:00,19060,19100,19040,19075,338
02/07/2010,10:45:00,19075,19080,18970,19015,472
02/07/2010,11:00:00,19020,19020,18960,19005,262
02/07/2010,11:15:00,19000,19015,18955,18955,157
02/07/2010,11:30:00,18955,18975,18950,18970,191
02/07/2010,11:45:00,18970,18995,18965,18975,155
02/07/2010,12:00:00,18970,19010,18970,19005,101
02/07/2010,12:15:00,19010,19015,18985,18990,123
02/07/2010,12:30:00,18985,18995,18980,18980,68
02/07/2010,12:45:00,18985,18995,18980,18985,94
02/07/2010,13:00:00,18990,19045,18985,19020,320
02/07/2010,13:15:00,19020,19090,19020,19085,205
02/07/2010,13:30:00,19085,19090,19040,19040,212
02/07/2010,13:45:00,19040,19065,19040,19055,208
02/07/2010,14:00:00,19055,19060,19035,19040,202
02/07/2010,14:15:00,19040,19105,19020,19100,411
02/07/2010,14:30:00,19105,19260,18970,19140,2505
02/07/2010,14:45:00,19140,19165,19075,19100,621
02/07/2010,15:00:00,19095,19155,19060,19130,436
02/07/2010,15:15:00,19120,19210,19120,19185,518
02/07/2010,15:30:00,19190,19255,19160,19200,1161
02/07/2010,15:45:00,19200,19225,19135,19170,796
02/07/2010,16:00:00,19190,19220,19130,19190,955
02/07/2010,16:15:00,19195,19275,19185,19215,722
02/07/2010,16:30:00,19215,19230,19160,19185,570
02/07/2010,16:45:00,19185,19225,19130,19135,590
02/07/2010,17:00:00,19140,19155,19080,19150,735
02/07/2010,17:15:00,19155,19160,19060,19070,749
02/07/2010,17:30:00,19065,19065,18965,18965,611
05/07/2010,09:00:00,19180,19180,19030,19090,838
05/07/2010,09:15:00,19085,19085,19000,19000,514
05/07/2010,09:30:00,19005,19005,18925,18960,698
05/07/2010,09:45:00,18960,18975,18870,18895,495
05/07/2010,10:00:00,18890,18935,18860,18935,421
05/07/2010,10:15:00,18930,18995,18920,18980,325
05/07/2010,10:30:00,18975,19010,18950,19005,274
05/07/2010,10:45:00,19010,19025,18945,18965,213
05/07/2010,11:00:00,18955,18965,18865,18935,348
05/07/2010,11:15:00,18925,18930,18875,18890,209
05/07/2010,11:30:00,18880,18920,18870,18915,134
05/07/2010,11:45:00,18920,18960,18905,18905,233
05/07/2010,12:00:00,18910,18925,18895,18910,80
05/07/2010,12:15:00,18905,18945,18895,18900,162
05/07/2010,12:30:00,18905,18955,18900,18940,121
05/07/2010,12:45:00,18935,18945,18920,18940,59
05/07/2010,13:00:00,18940,18940,18900,18915,99
05/07/2010,13:15:00,18915,18920,18875,18890,90
05/07/2010,13:30:00,18890,18920,18890,18915,71
05/07/2010,13:45:00,18910,18950,18910,18950,108
05/07/2010,14:00:00,18955,19015,18950,19000,468
05/07/2010,14:15:00,19000,19010,18995,19010,149
05/07/2010,14:30:00,19010,19015,18955,18960,247
05/07/2010,14:45:00,18955,18970,18935,18940,110
05/07/2010,15:00:00,18935,18955,18930,18940,116
05/07/2010,15:15:00,18935,18960,18930,18930,124
05/07/2010,15:30:00,18930,18955,18930,18940,87
05/07/2010,15:45:00,18940,18940,18890,18920,288
05/07/2010,16:00:00,18920,18930,18905,18910,104
05/07/2010,16:15:00,18910,18920,18890,18915,192
05/07/2010,16:30:00,18915,18915,18900,18900,174
05/07/2010,16:45:00,18905,18905,18865,18895,251
05/07/2010,17:00:00,18895,18895,18875,18880,183
05/07/2010,17:15:00,18875,18885,18835,18850,397
05/07/2010,17:30:00,18850,18855,18780,18785,363
06/07/2010,09:00:00,18950,18995,18895,18985,943
06/07/2010,09:15:00,18985,19090,18970,19065,1160
06/07/2010,09:30:00,19065,19115,19065,19085,594
06/07/2010,09:45:00,19090,19245,19085,19230,1095
06/07/2010,10:00:00,19235,19280,19190,19190,887
06/07/2010,10:15:00,19190,19230,19165,19210,476
06/07/2010,10:30:00,19215,19255,19185,19245,356
06/07/2010,10:45:00,19245,19270,19235,19245,305
06/07/2010,11:00:00,19250,19380,19240,19300,979
06/07/2010,11:15:00,19300,19325,19295,19300,254
06/07/2010,11:30:00,19300,19325,19280,19320,530
06/07/2010,11:45:00,19325,19430,19315,19405,650
06/07/2010,12:00:00,19405,19435,19375,19430,451
06/07/2010,12:15:00,19430,19490,19420,19490,612
06/07/2010,12:30:00,19490,19510,19465,19470,315
06/07/2010,12:45:00,19470,19480,19450,19455,230
06/07/2010,13:00:00,19465,19465,19435,19450,160
06/07/2010,13:15:00,19455,19465,19435,19445,1102
06/07/2010,13:30:00,19450,19450,19415,19420,167
06/07/2010,13:45:00,19420,19460,19415,19460,105
06/07/2010,14:00:00,19455,19500,19455,19500,209
06/07/2010,14:15:00,19495,19530,19490,19510,346
06/07/2010,14:30:00,19505,19505,19485,19505,145
06/07/2010,14:45:00,19505,19510,19485,19490,135
06/07/2010,15:00:00,19495,19520,19485,19510,183
06/07/2010,15:15:00,19510,19515,19485,19505,223
06/07/2010,15:30:00,19505,19510,19415,19445,651
06/07/2010,15:45:00,19445,19550,19440,19520,766
06/07/2010,16:00:00,19500,19595,19445,19565,1216
06/07/2010,16:15:00,19565,19580,19455,19475,732
06/07/2010,16:30:00,19470,19480,19420,19460,1010
06/07/2010,16:45:00,19460,19470,19395,19405,1189
06/07/2010,17:00:00,19395,19415,19355,19380,1363
06/07/2010,17:15:00,19380,19400,19290,19350,1483
06/07/2010,17:30:00,19355,19370,19320,19350,619
07/07/2010,08:45:00,19255,19255,19215,19255,8
07/07/2010,09:00:00,19190,19225,19090,19200,1924
07/07/2010,09:15:00,19205,19215,19170,19180,726
07/07/2010,09:30:00,19180,19185,19140,19145,578
07/07/2010,09:45:00,19145,19240,19125,19205,596
07/07/2010,10:00:00,19210,19225,19155,19220,558
07/07/2010,10:15:00,19215,19220,19160,19195,554
07/07/2010,10:30:00,19195,19220,19110,19145,522
07/07/2010,10:45:00,19145,19160,19100,19155,745
07/07/2010,11:00:00,19150,19190,19115,19185,453
07/07/2010,11:15:00,19190,19210,19100,19155,682
07/07/2010,11:30:00,19155,19180,19115,19155,393
07/07/2010,11:45:00,19155,19195,19155,19160,2004
07/07/2010,12:00:00,19160,19185,19130,19170,335
07/07/2010,12:15:00,19165,19200,19155,19180,258
07/07/2010,12:30:00,19180,19205,19140,19200,294
07/07/2010,12:45:00,19200,19315,19190,19285,533
07/07/2010,13:00:00,19295,19315,19250,19275,400
07/07/2010,13:15:00,19275,19330,19265,19330,343
07/07/2010,13:30:00,19325,19340,19285,19310,165
07/07/2010,13:45:00,19310,19315,19285,19305,193
07/07/2010,14:00:00,19300,19320,19235,19235,259
07/07/2010,14:15:00,19230,19280,19210,19275,396
07/07/2010,14:30:00,19275,19420,19275,19420,620
07/07/2010,14:45:00,19420,19545,19420,19515,1036
07/07/2010,15:00:00,19510,19530,19460,19515,570
07/07/2010,15:15:00,19510,19630,19500,19600,824
07/07/2010,15:30:00,19595,19680,19585,19610,1247
07/07/2010,15:45:00,19605,19695,19590,19675,730
07/07/2010,16:00:00,19690,19880,19685,19865,1836
07/07/2010,16:15:00,19865,19870,19790,19800,805
07/07/2010,16:30:00,19800,19940,19800,19910,1219
07/07/2010,16:45:00,19910,20015,19910,19995,1136
07/07/2010,17:00:00,19995,20010,19965,19965,1002
07/07/2010,17:15:00,19960,20020,19905,20015,1375
07/07/2010,17:30:00,20010,20025,19965,19985,626
08/07/2010,08:45:00,20130,20130,20130,20130,1
08/07/2010,09:00:00,20140,20210,20105,20180,2402
08/07/2010,09:15:00,20175,20300,20165,20275,1647
08/07/2010,09:30:00,20280,20340,20265,20325,1518
08/07/2010,09:45:00,20330,20330,20235,20250,607
08/07/2010,10:00:00,20245,20245,20190,20195,435
08/07/2010,10:15:00,20195,20220,20110,20220,904
08/07/2010,10:30:00,20220,20235,20190,20205,447
08/07/2010,10:45:00,20205,20240,20160,20165,316
08/07/2010,11:00:00,20170,20195,20150,20180,278
08/07/2010,11:15:00,20185,20265,20185,20210,478
08/07/2010,11:30:00,20210,20210,20165,20190,168
08/07/2010,11:45:00,20185,20200,20145,20150,250
08/07/2010,12:00:00,20150,20205,20145,20195,264
08/07/2010,12:15:00,20200,20205,20175,20195,112
08/07/2010,12:30:00,20195,20240,20190,20200,256
08/07/2010,12:45:00,20205,20230,20200,20220,124
08/07/2010,13:00:00,20220,20220,20180,20180,95
08/07/2010,13:15:00,20185,20190,20155,20175,192
08/07/2010,13:30:00,20175,20190,20160,20190,105
08/07/2010,13:45:00,20190,20210,20175,20205,79
08/07/2010,14:00:00,20210,20220,20175,20195,179
08/07/2010,14:15:00,20200,20210,20195,20195,95
08/07/2010,14:30:00,20195,20315,20195,20280,675
08/07/2010,14:45:00,20280,20290,20260,20270,128
08/07/2010,15:00:00,20270,20295,20250,20270,215
08/07/2010,15:15:00,20275,20300,20260,20260,1512
08/07/2010,15:30:00,20275,20335,20240,20255,732
08/07/2010,15:45:00,20255,20265,20180,20195,895
08/07/2010,16:00:00,20195,20245,20180,20240,957
08/07/2010,16:15:00,20235,20280,20235,20275,421
08/07/2010,16:30:00,20280,20290,20220,20230,524
08/07/2010,16:45:00,20225,20260,20205,20215,478
08/07/2010,17:00:00,20215,20215,20150,20175,864
08/07/2010,17:15:00,20175,20285,20170,20255,1697
08/07/2010,17:30:00,20265,20285,20225,20285,332
09/07/2010,08:45:00,20375,20375,20375,20375,1
09/07/2010,09:00:00,20380,20455,20380,20430,1353
09/07/2010,09:15:00,20435,20485,20415,20475,728
09/07/2010,09:30:00,20470,20495,20425,20430,651
09/07/2010,09:45:00,20430,20460,20425,20445,437
09/07/2010,10:00:00,20450,20550,20445,20525,1058
09/07/2010,10:15:00,20520,20530,20475,20495,1987
09/07/2010,10:30:00,20495,20495,20400,20435,579
09/07/2010,10:45:00,20425,20430,20375,20395,477
09/07/2010,11:00:00,20400,20420,20345,20405,424
09/07/2010,11:15:00,20410,20435,20390,20425,288
09/07/2010,11:30:00,20420,20425,20395,20420,938
09/07/2010,11:45:00,20425,20440,20400,20400,222
09/07/2010,12:00:00,20400,20415,20395,20405,147
09/07/2010,12:15:00,20405,20415,20395,20395,190
09/07/2010,12:30:00,20395,20410,20385,20395,162
09/07/2010,12:45:00,20395,20410,20370,20375,90
09/07/2010,13:00:00,20380,20425,20380,20405,165
09/07/2010,13:15:00,20410,20435,20410,20415,116
09/07/2010,13:30:00,20410,20430,20410,20415,101
09/07/2010,13:45:00,20410,20420,20405,20415,95
09/07/2010,14:00:00,20410,20430,20395,20400,157
09/07/2010,14:15:00,20395,20400,20380,20390,464
09/07/2010,14:30:00,20385,20395,20315,20335,500
09/07/2010,14:45:00,20335,20360,20315,20350,523
09/07/2010,15:00:00,20350,20375,20335,20340,226
09/07/2010,15:15:00,20340,20360,20325,20360,266
09/07/2010,15:30:00,20365,20440,20345,20405,900
09/07/2010,15:45:00,20405,20435,20350,20375,422
09/07/2010,16:00:00,20370,20425,20350,20370,565
09/07/2010,16:15:00,20375,20420,20370,20375,454
09/07/2010,16:30:00,20385,20465,20370,20440,728
09/07/2010,16:45:00,20435,20540,20415,20515,975
09/07/2010,17:00:00,20510,20540,20465,20470,706
09/07/2010,17:15:00,20470,20500,20440,20490,844
09/07/2010,17:30:00,20495,20530,20465,20530,433
12/07/2010,09:00:00,20520,20550,20465,20465,754
12/07/2010,09:15:00,20460,20475,20410,20440,665
12/07/2010,09:30:00,20440,20465,20400,20455,555
12/07/2010,09:45:00,20455,20595,20445,20595,686
12/07/2010,10:00:00,20590,20615,20540,20575,557
12/07/2010,10:15:00,20575,20590,20480,20485,399
12/07/2010,10:30:00,20480,20510,20460,20465,352
12/07/2010,10:45:00,20465,20475,20420,20475,605
12/07/2010,11:00:00,20470,20475,20445,20450,223
12/07/2010,11:15:00,20450,20480,20445,20475,124
12/07/2010,11:30:00,20475,20485,20455,20475,162
12/07/2010,11:45:00,20480,20525,20475,20500,255
12/07/2010,12:00:00,20505,20510,20440,20460,245
12/07/2010,12:15:00,20465,20475,20440,20455,124
12/07/2010,12:30:00,20445,20475,20435,20470,128
12/07/2010,12:45:00,20470,20470,20445,20445,135
12/07/2010,13:00:00,20455,20485,20450,20485,93
12/07/2010,13:15:00,20485,20485,20450,20465,134
12/07/2010,13:30:00,20465,20465,20450,20460,41
12/07/2010,13:45:00,20465,20485,20445,20465,165
12/07/2010,14:00:00,20465,20485,20460,20480,79
12/07/2010,14:15:00,20485,20505,20450,20460,285
12/07/2010,14:30:00,20455,20465,20430,20455,208
12/07/2010,14:45:00,20455,20465,20450,20455,96
12/07/2010,15:00:00,20460,20500,20460,20500,97
12/07/2010,15:15:00,20500,20510,20480,20480,174
12/07/2010,15:30:00,20485,20560,20465,20550,644
12/07/2010,15:45:00,20560,20645,20560,20635,966
12/07/2010,16:00:00,20635,20660,20585,20600,835
12/07/2010,16:15:00,20600,20620,20550,20560,409
12/07/2010,16:30:00,20560,20595,20545,20560,517
12/07/2010,16:45:00,20565,20590,20555,20570,464
12/07/2010,17:00:00,20570,20570,20460,20515,753
12/07/2010,17:15:00,20515,20540,20500,20525,437
12/07/2010,17:30:00,20525,20540,20510,20520,307
13/07/2010,08:45:00,20510,20510,20510,20510,1
13/07/2010,09:00:00,20510,20630,20510,20615,970
13/07/2010,09:15:00,20615,20650,20490,20565,1433
13/07/2010,09:30:00,20565,20605,20500,20580,698
13/07/2010,09:45:00,20580,20625,20525,20550,619
13/07/2010,10:00:00,20550,20575,20525,20560,327
13/07/2010,10:15:00,20560,20645,20550,20610,482
13/07/2010,10:30:00,20615,20800,20610,20760,1618
13/07/2010,10:45:00,20760,20780,20730,20740,518
13/07/2010,11:00:00,20725,20770,20690,20750,524
13/07/2010,11:15:00,20750,20825,20750,20805,650
13/07/2010,11:30:00,20800,20815,20775,20790,282
13/07/2010,11:45:00,20785,20840,20785,20835,290
13/07/2010,12:00:00,20830,20875,20780,20780,586
13/07/2010,12:15:00,20790,20800,20770,20785,236
13/07/2010,12:30:00,20790,20795,20775,20775,107
13/07/2010,12:45:00,20780,20790,20775,20780,70
13/07/2010,13:00:00,20785,20805,20775,20795,185
13/07/2010,13:15:00,20795,20835,20795,20830,212
13/07/2010,13:30:00,20830,20835,20780,20805,185
13/07/2010,13:45:00,20805,20810,20795,20805,42
13/07/2010,14:00:00,20805,20825,20805,20820,112
13/07/2010,14:15:00,20820,20850,20820,20825,176
13/07/2010,14:30:00,20825,20855,20810,20840,285
13/07/2010,14:45:00,20840,20840,20820,20820,118
13/07/2010,15:00:00,20835,20860,20830,20845,194
13/07/2010,15:15:00,20845,20850,20840,20840,261
13/07/2010,15:30:00,20845,20880,20820,20840,631
13/07/2010,15:45:00,20840,20850,20815,20850,462
13/07/2010,16:00:00,20855,20910,20850,20880,678
13/07/2010,16:15:00,20880,20895,20860,20870,269
13/07/2010,16:30:00,20875,20880,20835,20845,325
13/07/2010,16:45:00,20845,20855,20810,20815,405
13/07/2010,17:00:00,20810,20850,20785,20830,517
13/07/2010,17:15:00,20830,20870,20815,20860,619
13/07/2010,17:30:00,20855,20870,20830,20845,500
14/07/2010,08:45:00,20970,20970,20950,20955,3
14/07/2010,09:00:00,20960,20980,20925,20925,865
14/07/2010,09:15:00,20925,20935,20880,20890,555
14/07/2010,09:30:00,20890,20945,20885,20935,638
14/07/2010,09:45:00,20930,20940,20900,20920,319
14/07/2010,10:00:00,20915,20920,20890,20900,279
14/07/2010,10:15:00,20895,20900,20805,20805,507
14/07/2010,10:30:00,20805,20825,20760,20770,603
14/07/2010,10:45:00,20770,20800,20760,20770,258
14/07/2010,11:00:00,20765,20780,20740,20770,1555
14/07/2010,11:15:00,20765,20765,20705,20715,280
14/07/2010,11:30:00,20720,20720,20695,20705,1788
14/07/2010,11:45:00,20705,20705,20625,20625,453
14/07/2010,12:00:00,20625,20695,20620,20680,282
14/07/2010,12:15:00,20685,20745,20685,20715,356
14/07/2010,12:30:00,20705,20715,20680,20710,172
14/07/2010,12:45:00,20715,20725,20690,20725,138
14/07/2010,13:00:00,20730,20730,20635,20695,609
14/07/2010,13:15:00,20700,20730,20675,20730,195
14/07/2010,13:30:00,20735,20755,20725,20730,173
14/07/2010,13:45:00,20725,20735,20690,20710,166
14/07/2010,14:00:00,20710,20720,20665,20665,264
14/07/2010,14:15:00,20665,20695,20645,20695,334
14/07/2010,14:30:00,20685,20735,20660,20685,427
14/07/2010,14:45:00,20685,20720,20660,20670,243
14/07/2010,15:00:00,20670,20680,20620,20665,381
14/07/2010,15:15:00,20670,20675,20635,20660,166
14/07/2010,15:30:00,20655,20675,20580,20625,994
14/07/2010,15:45:00,20625,20680,20605,20620,356
14/07/2010,16:00:00,20615,20660,20595,20640,479
14/07/2010,16:15:00,20640,20705,20625,20685,559
14/07/2010,16:30:00,20680,20720,20675,20710,396
14/07/2010,16:45:00,20710,20755,20710,20745,700
14/07/2010,17:00:00,20750,20810,20750,20790,685
14/07/2010,17:15:00,20795,20835,20775,20820,819
14/07/2010,17:30:00,20820,20845,20795,20840,383
15/07/2010,09:00:00,20680,20790,20680,20690,1190
15/07/2010,09:15:00,20690,20740,20670,20695,731
15/07/2010,09:30:00,20690,20770,20655,20745,1009
15/07/2010,09:45:00,20750,20760,20705,20750,500
15/07/2010,10:00:00,20750,20775,20710,20730,534
15/07/2010,10:15:00,20730,20775,20710,20740,362
15/07/2010,10:30:00,20745,20835,20735,20800,943
15/07/2010,10:45:00,20810,20835,20770,20785,964
15/07/2010,11:00:00,20785,20800,20755,20775,246
15/07/2010,11:15:00,20770,20795,20725,20750,2070
15/07/2010,11:30:00,20750,20780,20735,20775,188
15/07/2010,11:45:00,20770,20800,20760,20780,1677
15/07/2010,12:00:00,20785,20790,20760,20780,155
15/07/2010,12:15:00,20780,20860,20765,20810,436
15/07/2010,12:30:00,20820,20890,20800,20835,391
15/07/2010,12:45:00,20830,20890,20830,20875,218
15/07/2010,13:00:00,20870,20900,20830,20840,310
15/07/2010,13:15:00,20835,20855,20805,20835,181
15/07/2010,13:30:00,20840,20840,20820,20840,178
15/07/2010,13:45:00,20845,20850,20825,20825,106
15/07/2010,14:00:00,20830,20880,20830,20865,289
15/07/2010,14:15:00,20865,20880,20830,20865,207
15/07/2010,14:30:00,20850,20890,20770,20800,622
15/07/2010,14:45:00,20805,20820,20735,20750,284
15/07/2010,15:00:00,20750,20785,20735,20770,317
15/07/2010,15:15:00,20775,20810,20755,20755,259
15/07/2010,15:30:00,20760,20780,20685,20690,584
15/07/2010,15:45:00,20690,20700,20630,20670,768
15/07/2010,16:00:00,20670,20670,20410,20450,2259
15/07/2010,16:15:00,20445,20450,20335,20445,1407
15/07/2010,16:30:00,20445,20480,20395,20470,754
15/07/2010,16:45:00,20465,20495,20445,20450,484
15/07/2010,17:00:00,20455,20470,20410,20445,613
15/07/2010,17:15:00,20445,20510,20445,20490,812
15/07/2010,17:30:00,20495,20520,20480,20500,552