DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/05/2010,13:15:00,20330,20355,20330,20340,58
10/05/2010,13:30:00,20340,20375,20265,20265,405
10/05/2010,13:45:00,20270,20325,20250,20325,465
10/05/2010,14:00:00,20330,20370,20305,20315,518
10/05/2010,14:15:00,20320,20330,20225,20305,599
10/05/2010,14:30:00,20305,20320,20210,20260,706
10/05/2010,14:45:00,20265,20340,20230,20310,1255
10/05/2010,15:00:00,20305,20305,20200,20240,594
10/05/2010,15:15:00,20250,20255,20185,20230,658
10/05/2010,15:30:00,20230,20390,20190,20370,1288
10/05/2010,15:45:00,20370,20415,20315,20330,1402
10/05/2010,16:00:00,20330,20485,20290,20445,1564
10/05/2010,16:15:00,20440,20460,20275,20280,1451
10/05/2010,16:30:00,20280,20340,20225,20235,1394
10/05/2010,16:45:00,20240,20305,20220,20270,1424
10/05/2010,17:00:00,20265,20425,20245,20360,1721
10/05/2010,17:15:00,20360,20620,20355,20570,2234
10/05/2010,17:30:00,20570,20620,20460,20600,1116
11/05/2010,09:00:00,20355,20355,20110,20265,2330
11/05/2010,09:15:00,20265,20315,20195,20210,1227
11/05/2010,09:30:00,20205,20390,20200,20325,1004
11/05/2010,09:45:00,20325,20435,20290,20365,1061
11/05/2010,10:00:00,20360,20390,20270,20385,772
11/05/2010,10:15:00,20385,20385,20235,20240,669
11/05/2010,10:30:00,20245,20315,20195,20215,704
11/05/2010,10:45:00,20210,20245,20150,20165,1010
11/05/2010,11:00:00,20165,20175,20075,20140,1162
11/05/2010,11:15:00,20145,20225,20135,20135,707
11/05/2010,11:30:00,20140,20190,20120,20175,467
11/05/2010,11:45:00,20180,20195,20120,20160,890
11/05/2010,12:00:00,20160,20185,20130,20170,289
11/05/2010,12:15:00,20170,20200,20160,20200,231
11/05/2010,12:30:00,20200,20200,20110,20130,332
11/05/2010,12:45:00,20135,20175,20090,20090,355
11/05/2010,13:00:00,20090,20090,19990,20070,887
11/05/2010,13:15:00,20070,20075,19985,20075,594
11/05/2010,13:30:00,20080,20175,20080,20130,3045
11/05/2010,13:45:00,20120,20135,20055,20075,338
11/05/2010,14:00:00,20075,20120,20040,20040,286
11/05/2010,14:15:00,20030,20045,19970,19995,527
11/05/2010,14:30:00,19995,20050,19945,20020,610
11/05/2010,14:45:00,20020,20065,19970,19980,2001
11/05/2010,15:00:00,19975,20090,19940,20090,579
11/05/2010,15:15:00,20080,20155,20030,20095,676
11/05/2010,15:30:00,20095,20215,20075,20150,938
11/05/2010,15:45:00,20145,20250,20145,20195,962
11/05/2010,16:00:00,20180,20240,20090,20200,1097
11/05/2010,16:15:00,20205,20275,20185,20220,830
11/05/2010,16:30:00,20220,20300,20140,20265,1009
11/05/2010,16:45:00,20265,20300,20220,20250,871
11/05/2010,17:00:00,20255,20490,20250,20470,1258
11/05/2010,17:15:00,20470,20495,20405,20475,1315
11/05/2010,17:30:00,20475,20535,20465,20525,611
12/05/2010,09:00:00,20370,20390,20180,20285,2093
12/05/2010,09:15:00,20290,20350,20255,20345,1641
12/05/2010,09:30:00,20350,20415,20315,20400,2024
12/05/2010,09:45:00,20400,20570,20395,20570,1406
12/05/2010,10:00:00,20575,20895,20550,20765,2598
12/05/2010,10:15:00,20765,20795,20735,20765,1074
12/05/2010,10:30:00,20765,20770,20650,20720,809
12/05/2010,10:45:00,20715,20720,20630,20630,564
12/05/2010,11:00:00,20630,20675,20550,20560,744
12/05/2010,11:15:00,20565,20630,20545,20610,600
12/05/2010,11:30:00,20605,20615,20360,20385,1018
12/05/2010,11:45:00,20380,20540,20355,20495,734
12/05/2010,12:00:00,20495,20620,20490,20535,580
12/05/2010,12:15:00,20535,20535,20450,20465,477
12/05/2010,12:30:00,20450,20510,20390,20435,694
12/05/2010,12:45:00,20435,20535,20405,20450,414
12/05/2010,13:00:00,20445,20520,20445,20495,384
12/05/2010,13:15:00,20500,20560,20495,20535,390
12/05/2010,13:30:00,20535,20595,20510,20560,539
12/05/2010,13:45:00,20560,20645,20555,20605,267
12/05/2010,14:00:00,20600,20625,20550,20555,271
12/05/2010,14:15:00,20560,20620,20545,20580,1310
12/05/2010,14:30:00,20585,20590,20520,20545,498
12/05/2010,14:45:00,20555,20615,20555,20585,473
12/05/2010,15:00:00,20585,20590,20550,20565,521
12/05/2010,15:15:00,20565,20595,20545,20575,307
12/05/2010,15:30:00,20575,20640,20535,20630,1274
12/05/2010,15:45:00,20635,20690,20600,20680,893
12/05/2010,16:00:00,20680,20695,20635,20660,1101
12/05/2010,16:15:00,20660,20685,20625,20660,722
12/05/2010,16:30:00,20660,20695,20550,20590,1266
12/05/2010,16:45:00,20590,20665,20570,20625,2997
12/05/2010,17:00:00,20625,20765,20625,20700,1233
12/05/2010,17:15:00,20700,20700,20600,20615,1330
12/05/2010,17:30:00,20620,20650,20590,20605,450
13/05/2010,09:00:00,20835,20865,20770,20770,1243
13/05/2010,09:15:00,20775,20805,20740,20785,897
13/05/2010,09:30:00,20785,20800,20700,20745,684
13/05/2010,09:45:00,20745,20790,20690,20790,665
13/05/2010,10:00:00,20785,20825,20750,20780,515
13/05/2010,10:15:00,20780,20785,20750,20775,215
13/05/2010,10:30:00,20775,20775,20670,20695,770
13/05/2010,10:45:00,20690,20690,20580,20595,3536
13/05/2010,11:00:00,20595,20600,20530,20595,1099
13/05/2010,11:15:00,20595,20615,20535,20585,557
13/05/2010,11:30:00,20590,20595,20505,20590,633
13/05/2010,11:45:00,20590,20600,20550,20560,300
13/05/2010,12:00:00,20555,20580,20550,20580,258
13/05/2010,12:15:00,20580,20670,20575,20655,345
13/05/2010,12:30:00,20655,20655,20515,20550,975
13/05/2010,12:45:00,20550,20570,20520,20540,370
13/05/2010,13:00:00,20535,20575,20510,20565,457
13/05/2010,13:15:00,20570,20615,20565,20595,271
13/05/2010,13:30:00,20600,20640,20555,20565,226
13/05/2010,13:45:00,20565,20590,20550,20555,164
13/05/2010,14:00:00,20560,20630,20560,20580,1693
13/05/2010,14:15:00,20575,20610,20565,20610,102
13/05/2010,14:30:00,20600,20610,20480,20500,557
13/05/2010,14:45:00,20500,20565,20495,20510,334
13/05/2010,15:00:00,20515,20515,20415,20455,792
13/05/2010,15:15:00,20455,20455,20385,20395,484
13/05/2010,15:30:00,20395,20425,20250,20390,2077
13/05/2010,15:45:00,20390,20465,20360,20370,1190
13/05/2010,16:00:00,20365,20420,20315,20395,1864
13/05/2010,16:15:00,20395,20480,20375,20410,1046
13/05/2010,16:30:00,20410,20500,20390,20465,1299
13/05/2010,16:45:00,20460,20465,20395,20410,764
13/05/2010,17:00:00,20405,20420,20355,20385,881
13/05/2010,17:15:00,20390,20495,20375,20480,1053
13/05/2010,17:30:00,20475,20495,20400,20400,446
14/05/2010,09:00:00,20240,20330,20155,20205,1454
14/05/2010,09:15:00,20205,20205,20020,20020,1290
14/05/2010,09:30:00,20020,20065,19960,20000,1402
14/05/2010,09:45:00,19990,20030,19920,19965,1077
14/05/2010,10:00:00,19960,20000,19870,19990,1210
14/05/2010,10:15:00,19995,20005,19860,19945,925
14/05/2010,10:30:00,19945,19990,19935,19970,485
14/05/2010,10:45:00,19970,19975,19825,19825,514
14/05/2010,11:00:00,19830,19870,19735,19815,3131
14/05/2010,11:15:00,19810,19870,19750,19870,1402
14/05/2010,11:30:00,19875,19875,19760,19760,543
14/05/2010,11:45:00,19760,19785,19675,19785,743
14/05/2010,12:00:00,19780,19790,19700,19775,555
14/05/2010,12:15:00,19775,19820,19765,19780,285
14/05/2010,12:30:00,19780,19835,19750,19770,328
14/05/2010,12:45:00,19765,19825,19725,19815,377
14/05/2010,13:00:00,19815,19845,19790,19795,2277
14/05/2010,13:15:00,19790,19870,19755,19800,404
14/05/2010,13:30:00,19795,19830,19780,19825,170
14/05/2010,13:45:00,19835,19840,19765,19780,224
14/05/2010,14:00:00,19790,19800,19705,19730,531
14/05/2010,14:15:00,19735,19760,19705,19735,636
14/05/2010,14:30:00,19740,19795,19680,19735,1049
14/05/2010,14:45:00,19740,19770,19695,19710,742
14/05/2010,15:00:00,19710,19725,19635,19660,740
14/05/2010,15:15:00,19665,19705,19635,19700,495
14/05/2010,15:30:00,19710,19720,19325,19430,2586
14/05/2010,15:45:00,19435,19475,19280,19350,1702
14/05/2010,16:00:00,19345,19525,19200,19515,2287
14/05/2010,16:15:00,19515,19580,19430,19525,1753
14/05/2010,16:30:00,19520,19550,19415,19455,1108
14/05/2010,16:45:00,19460,19555,19420,19525,1108
14/05/2010,17:00:00,19520,19530,19395,19475,2315
14/05/2010,17:15:00,19475,19490,19340,19360,2898
14/05/2010,17:30:00,19360,19560,19350,19540,1014
17/05/2010,09:00:00,19275,19565,19230,19565,2061
17/05/2010,09:15:00,19560,19595,19350,19435,1788
17/05/2010,09:30:00,19445,19545,19390,19400,1220
17/05/2010,09:45:00,19400,19405,19250,19280,1237
17/05/2010,10:00:00,19275,19415,19165,19350,1438
17/05/2010,10:15:00,19360,19435,19335,19415,807
17/05/2010,10:30:00,19410,19630,19400,19600,1039
17/05/2010,10:45:00,19595,19605,19535,19565,694
17/05/2010,11:00:00,19570,19700,19550,19660,793
17/05/2010,11:15:00,19660,19720,19625,19650,797
17/05/2010,11:30:00,19645,19655,19565,19580,565
17/05/2010,11:45:00,19580,19630,19560,19590,375
17/05/2010,12:00:00,19590,19655,19555,19595,406
17/05/2010,12:15:00,19595,19685,19595,19680,259
17/05/2010,12:30:00,19680,19695,19655,19675,275
17/05/2010,12:45:00,19670,19695,19645,19655,226
17/05/2010,13:00:00,19645,19680,19635,19650,258
17/05/2010,13:15:00,19640,19740,19640,19735,347
17/05/2010,13:30:00,19735,19740,19675,19690,353
17/05/2010,13:45:00,19685,19700,19650,19660,288
17/05/2010,14:00:00,19655,19680,19585,19605,375
17/05/2010,14:15:00,19605,19625,19530,19560,729
17/05/2010,14:30:00,19560,19600,19495,19600,3797
17/05/2010,14:45:00,19605,19605,19545,19565,3189
17/05/2010,15:00:00,19570,19575,19530,19555,418
17/05/2010,15:15:00,19555,19645,19505,19620,569
17/05/2010,15:30:00,19620,19695,19585,19610,795
17/05/2010,15:45:00,19605,19610,19485,19510,1124
17/05/2010,16:00:00,19510,19585,19475,19530,1176
17/05/2010,16:15:00,19540,19595,19510,19580,769
17/05/2010,16:30:00,19580,19625,19520,19530,894
17/05/2010,16:45:00,19525,19590,19500,19500,891
17/05/2010,17:00:00,19490,19520,19365,19395,1133
17/05/2010,17:15:00,19390,19430,19350,19410,1905
17/05/2010,17:30:00,19420,19450,19385,19405,349
18/05/2010,09:00:00,19680,19735,19630,19675,1324
18/05/2010,09:15:00,19675,19740,19635,19710,1124
18/05/2010,09:30:00,19710,19715,19590,19605,840
18/05/2010,09:45:00,19600,19665,19575,19605,631
18/05/2010,10:00:00,19595,19645,19545,19605,728
18/05/2010,10:15:00,19610,19630,19530,19625,561
18/05/2010,10:30:00,19630,19685,19620,19620,510
18/05/2010,10:45:00,19620,19625,19555,19560,347
18/05/2010,11:00:00,19560,19640,19530,19595,490
18/05/2010,11:15:00,19595,19625,19555,19555,295
18/05/2010,11:30:00,19550,19585,19530,19565,273
18/05/2010,11:45:00,19560,19610,19555,19600,274
18/05/2010,12:00:00,19605,19645,19575,19635,318
18/05/2010,12:15:00,19635,19695,19630,19690,280
18/05/2010,12:30:00,19690,19765,19690,19745,753
18/05/2010,12:45:00,19745,19765,19730,19735,414
18/05/2010,13:00:00,19735,19740,19680,19705,2471
18/05/2010,13:15:00,19705,19725,19685,19695,137
18/05/2010,13:30:00,19695,19710,19680,19710,124
18/05/2010,13:45:00,19710,19835,19710,19820,494
18/05/2010,14:00:00,19820,19905,19815,19875,648
18/05/2010,14:15:00,19875,19885,19855,19880,2063
18/05/2010,14:30:00,19885,19920,19830,19910,651
18/05/2010,14:45:00,19915,19975,19910,19955,818
18/05/2010,15:00:00,19950,19965,19920,19930,546
18/05/2010,15:15:00,19930,19975,19930,19965,309
18/05/2010,15:30:00,19965,19990,19930,19960,934
18/05/2010,15:45:00,19965,19995,19920,19930,1035
18/05/2010,16:00:00,19925,19955,19870,19925,1012
18/05/2010,16:15:00,19925,19945,19865,19870,510
18/05/2010,16:30:00,19870,19920,19855,19870,923
18/05/2010,16:45:00,19860,19885,19775,19855,1211
18/05/2010,17:00:00,19850,19880,19800,19860,911
18/05/2010,17:15:00,19860,19925,19860,19900,1175
18/05/2010,17:30:00,19895,19905,19840,19850,570
19/05/2010,09:00:00,19505,19525,19330,19390,3822
19/05/2010,09:15:00,19390,19560,19380,19515,1923
19/05/2010,09:30:00,19515,19525,19430,19515,1392
19/05/2010,09:45:00,19515,19515,19380,19405,1542
19/05/2010,10:00:00,19405,19405,19160,19235,2761
19/05/2010,10:15:00,19235,19280,19165,19225,1304
19/05/2010,10:30:00,19225,19225,19030,19030,1448
19/05/2010,10:45:00,19030,19160,19000,19160,1073
19/05/2010,11:00:00,19165,19205,19120,19200,792
19/05/2010,11:15:00,19200,19210,19115,19150,772
19/05/2010,11:30:00,19150,19220,19145,19165,643
19/05/2010,11:45:00,19170,19210,19145,19170,562
19/05/2010,12:00:00,19170,19215,19150,19205,661
19/05/2010,12:15:00,19205,19210,19150,19155,500
19/05/2010,12:30:00,19160,19175,19130,19145,661
19/05/2010,12:45:00,19155,19190,19140,19185,249
19/05/2010,13:00:00,19190,19245,19190,19210,537
19/05/2010,13:15:00,19205,19235,19180,19235,441
19/05/2010,13:30:00,19240,19245,19165,19180,431
19/05/2010,13:45:00,19175,19220,19170,19210,385
19/05/2010,14:00:00,19205,19410,19190,19400,744
19/05/2010,14:15:00,19380,19380,19250,19280,909
19/05/2010,14:30:00,19285,19365,19225,19360,838
19/05/2010,14:45:00,19360,19410,19330,19400,1664
19/05/2010,15:00:00,19375,19415,19340,19355,574
19/05/2010,15:15:00,19350,19385,19335,19345,367
19/05/2010,15:30:00,19345,19435,19320,19430,1164
19/05/2010,15:45:00,19425,19510,19370,19415,1330
19/05/2010,16:00:00,19415,19415,19205,19240,2452
19/05/2010,16:15:00,19235,19280,19110,19255,2690
19/05/2010,16:30:00,19255,19330,19200,19280,2094
19/05/2010,16:45:00,19280,19280,19180,19245,1461
19/05/2010,17:00:00,19245,19265,19175,19220,994
19/05/2010,17:15:00,19220,19260,19160,19205,1341
19/05/2010,17:30:00,19205,19365,19195,19325,1390
20/05/2010,09:00:00,19365,19480,19365,19435,1643
20/05/2010,09:15:00,19430,19440,19355,19435,1205
20/05/2010,09:30:00,19435,19505,19415,19480,974
20/05/2010,09:45:00,19485,19580,19480,19500,969
20/05/2010,10:00:00,19495,19530,19460,19485,657
20/05/2010,10:15:00,19490,19500,19410,19425,577
20/05/2010,10:30:00,19425,19475,19355,19445,1103
20/05/2010,10:45:00,19445,19485,19435,19480,391
20/05/2010,11:00:00,19485,19535,19440,19445,750
20/05/2010,11:15:00,19440,19465,19395,19455,692
20/05/2010,11:30:00,19450,19490,19440,19465,449
20/05/2010,11:45:00,19470,19480,19385,19385,478
20/05/2010,12:00:00,19380,19415,19340,19400,749
20/05/2010,12:15:00,19395,19395,19345,19360,301
20/05/2010,12:30:00,19365,19375,19205,19260,1143
20/05/2010,12:45:00,19270,19295,19215,19285,528
20/05/2010,13:00:00,19280,19285,19115,19145,1015
20/05/2010,13:15:00,19140,19185,18970,19020,1235
20/05/2010,13:30:00,19015,19050,18740,18805,2465
20/05/2010,13:45:00,18810,18880,18755,18815,1453
20/05/2010,14:00:00,18810,18930,18750,18765,1141
20/05/2010,14:15:00,18770,18870,18710,18850,1100
20/05/2010,14:30:00,18850,18850,18635,18770,1801
20/05/2010,14:45:00,18775,18800,18715,18755,918
20/05/2010,15:00:00,18745,18935,18720,18880,1237
20/05/2010,15:15:00,18875,18920,18790,18800,781
20/05/2010,15:30:00,18800,18890,18755,18770,1650
20/05/2010,15:45:00,18780,18875,18735,18800,1441
20/05/2010,16:00:00,18810,18865,18680,18685,1642
20/05/2010,16:15:00,18690,18715,18505,18625,2849
20/05/2010,16:30:00,18620,18700,18555,18630,1737
20/05/2010,16:45:00,18625,18765,18610,18700,1390
20/05/2010,17:00:00,18700,18815,18680,18770,1447
20/05/2010,17:15:00,18770,18880,18745,18860,1951
20/05/2010,17:30:00,18855,18935,18850,18920,659
21/05/2010,09:00:00,18830,19075,18820,18945,2034
21/05/2010,09:15:00,18940,18940,18695,18795,2045
21/05/2010,09:30:00,18795,18915,18735,18790,1498
21/05/2010,09:45:00,18790,18855,18700,18855,1149
21/05/2010,10:00:00,18850,18995,18820,18940,960
21/05/2010,10:15:00,18945,18955,18865,18885,654
21/05/2010,10:30:00,18900,19060,18895,19025,885
21/05/2010,10:45:00,19020,19020,18890,18945,794
21/05/2010,11:00:00,18950,19100,18945,19035,1131
21/05/2010,11:15:00,19035,19140,19025,19080,1024
21/05/2010,11:30:00,19075,19100,19000,19010,849
21/05/2010,11:45:00,19010,19040,18875,18965,1084
21/05/2010,12:00:00,18960,18965,18880,18900,688
21/05/2010,12:15:00,18900,19050,18875,18885,903
21/05/2010,12:30:00,18875,18900,18655,18785,2269
21/05/2010,12:45:00,18790,18805,18700,18755,964
21/05/2010,13:00:00,18755,18805,18610,18705,1147
21/05/2010,13:15:00,18705,18735,18555,18555,775
21/05/2010,13:30:00,18560,18665,18525,18630,893
21/05/2010,13:45:00,18630,18735,18555,18715,694
21/05/2010,14:00:00,18730,18745,18625,18640,891
21/05/2010,14:15:00,18635,18675,18555,18590,809
21/05/2010,14:30:00,18605,18665,18535,18615,1233
21/05/2010,14:45:00,18610,18720,18610,18690,930
21/05/2010,15:00:00,18690,18695,18605,18645,1143
21/05/2010,15:15:00,18640,18685,18580,18610,1101
21/05/2010,15:30:00,18610,18815,18580,18760,2440
21/05/2010,15:45:00,18765,19040,18725,18950,2391
21/05/2010,16:00:00,18955,19055,18925,18965,2034
21/05/2010,16:15:00,18970,18995,18860,18875,1609
21/05/2010,16:30:00,18870,19050,18840,18995,1657
21/05/2010,16:45:00,18995,19040,18910,19015,1378
21/05/2010,17:00:00,19010,19095,19010,19060,1003
21/05/2010,17:15:00,19060,19195,19040,19120,1811
21/05/2010,17:30:00,19130,19215,19085,19215,872
24/05/2010,09:00:00,19320,19390,19280,19355,1292
24/05/2010,09:15:00,19355,19400,19335,19355,788
24/05/2010,09:30:00,19350,19365,19230,19245,1147
24/05/2010,09:45:00,19250,19325,19235,19245,596
24/05/2010,10:00:00,19240,19260,19150,19190,1143
24/05/2010,10:15:00,19180,19210,19105,19135,683
24/05/2010,10:30:00,19135,19220,19135,19200,507
24/05/2010,10:45:00,19195,19220,19155,19205,520
24/05/2010,11:00:00,19205,19270,19200,19255,360
24/05/2010,11:15:00,19255,19260,19190,19215,267
24/05/2010,11:30:00,19210,19250,19180,19200,425
24/05/2010,11:45:00,19200,19230,19090,19125,510
24/05/2010,12:00:00,19120,19125,19020,19035,584
24/05/2010,12:15:00,19030,19030,18925,18955,692
24/05/2010,12:30:00,18960,18995,18930,18945,499
24/05/2010,12:45:00,18940,18970,18910,18950,428
24/05/2010,13:00:00,18955,19015,18950,19000,377
24/05/2010,13:15:00,18995,19000,18935,18995,336
24/05/2010,13:30:00,18990,19025,18950,19005,330
24/05/2010,13:45:00,19000,19010,18955,18960,327
24/05/2010,14:00:00,18960,18970,18920,18930,430
24/05/2010,14:15:00,18930,18960,18895,18940,857
24/05/2010,14:30:00,18940,18985,18925,18970,499
24/05/2010,14:45:00,18970,19065,18960,19045,559
24/05/2010,15:00:00,19045,19110,19040,19100,468
24/05/2010,15:15:00,19110,19145,19080,19090,494
24/05/2010,15:30:00,19085,19170,18995,19005,1212
24/05/2010,15:45:00,19010,19060,18965,19005,1131
24/05/2010,16:00:00,19010,19075,18945,19075,1164
24/05/2010,16:15:00,19075,19100,19030,19065,736
24/05/2010,16:30:00,19070,19140,19045,19100,697
24/05/2010,16:45:00,19100,19100,19020,19045,719
24/05/2010,17:00:00,19040,19065,18995,19010,679
24/05/2010,17:15:00,19005,19055,18960,19035,1526
24/05/2010,17:30:00,19030,19095,18965,19080,530
25/05/2010,09:00:00,18730,18730,18295,18380,2291
25/05/2010,09:15:00,18380,18450,18350,18440,1444
25/05/2010,09:30:00,18435,18435,18275,18380,1747
25/05/2010,09:45:00,18380,18480,18360,18450,1103
25/05/2010,10:00:00,18450,18460,18355,18410,1077
25/05/2010,10:15:00,18415,18475,18400,18450,752
25/05/2010,10:30:00,18445,18455,18350,18375,613
25/05/2010,10:45:00,18375,18395,18255,18300,1498
25/05/2010,11:00:00,18295,18315,18195,18275,1478
25/05/2010,11:15:00,18275,18315,18230,18280,1573
25/05/2010,11:30:00,18285,18300,18200,18200,2377
25/05/2010,11:45:00,18200,18220,18105,18140,1094
25/05/2010,12:00:00,18145,18160,18040,18110,1040
25/05/2010,12:15:00,18120,18280,18110,18265,759
25/05/2010,12:30:00,18265,18295,18225,18265,601
25/05/2010,12:45:00,18270,18310,18220,18295,427
25/05/2010,13:00:00,18290,18300,18145,18150,516
25/05/2010,13:15:00,18140,18200,18105,18200,569
25/05/2010,13:30:00,18190,18240,18125,18200,612
25/05/2010,13:45:00,18205,18275,18200,18260,500
25/05/2010,14:00:00,18260,18305,18225,18290,541
25/05/2010,14:15:00,18280,18285,18190,18260,546
25/05/2010,14:30:00,18255,18255,18160,18160,441
25/05/2010,14:45:00,18165,18180,18100,18115,506
25/05/2010,15:00:00,18120,18190,18090,18180,786
25/05/2010,15:15:00,18180,18210,18115,18165,515
25/05/2010,15:30:00,18165,18210,18045,18115,1577
25/05/2010,15:45:00,18125,18225,18090,18195,1367
25/05/2010,16:00:00,18200,18350,18195,18285,1789
25/05/2010,16:15:00,18285,18345,18230,18240,1257
25/05/2010,16:30:00,18240,18265,18180,18190,1130
25/05/2010,16:45:00,18190,18265,18145,18265,890
25/05/2010,17:00:00,18265,18480,18260,18420,1651
25/05/2010,17:15:00,18420,18425,18340,18375,1176
25/05/2010,17:30:00,18375,18400,18335,18350,516
26/05/2010,09:00:00,18705,18770,18670,18710,1320
26/05/2010,09:15:00,18715,18745,18645,18675,799
26/05/2010,09:30:00,18675,18790,18645,18770,821
26/05/2010,09:45:00,18765,18850,18755,18815,940
26/05/2010,10:00:00,18815,18850,18775,18780,794
26/05/2010,10:15:00,18780,18800,18745,18780,422
26/05/2010,10:30:00,18785,18840,18775,18840,522
26/05/2010,10:45:00,18835,18890,18820,18825,590
26/05/2010,11:00:00,18825,18895,18825,18855,561
26/05/2010,11:15:00,18855,18870,18815,18855,533
26/05/2010,11:30:00,18855,18885,18835,18860,275
26/05/2010,11:45:00,18855,18860,18775,18810,325
26/05/2010,12:00:00,18810,18835,18755,18775,337
26/05/2010,12:15:00,18780,18805,18755,18760,288
26/05/2010,12:30:00,18755,18830,18745,18825,343
26/05/2010,12:45:00,18825,18855,18795,18840,2576
26/05/2010,13:00:00,18840,18875,18830,18850,225
26/05/2010,13:15:00,18850,18875,18845,18870,180
26/05/2010,13:30:00,18860,18875,18845,18860,157
26/05/2010,13:45:00,18865,18870,18850,18870,127
26/05/2010,14:00:00,18865,18925,18860,18900,356
26/05/2010,14:15:00,18900,18910,18875,18905,220
26/05/2010,14:30:00,18900,18990,18890,18940,798
26/05/2010,14:45:00,18940,18940,18855,18860,750
26/05/2010,15:00:00,18860,18920,18860,18870,797
26/05/2010,15:15:00,18875,18885,18830,18855,454
26/05/2010,15:30:00,18845,18960,18835,18940,1153
26/05/2010,15:45:00,18950,18990,18880,18980,676
26/05/2010,16:00:00,18980,19035,18940,18965,1234
26/05/2010,16:15:00,18960,19025,18945,18960,699
26/05/2010,16:30:00,18955,19060,18950,19010,881
26/05/2010,16:45:00,19010,19020,18920,18935,802
26/05/2010,17:00:00,18935,18940,18850,18915,1037
26/05/2010,17:15:00,18915,18925,18750,18760,1356
26/05/2010,17:30:00,18760,18805,18725,18765,630
27/05/2010,09:00:00,18975,19155,18920,19115,1956
27/05/2010,09:15:00,19120,19130,19045,19050,771
27/05/2010,09:30:00,19045,19080,19010,19025,573
27/05/2010,09:45:00,19020,19025,18925,18950,885
27/05/2010,10:00:00,18945,19010,18940,18985,504
27/05/2010,10:15:00,18985,18985,18875,18900,722
27/05/2010,10:30:00,18900,18960,18900,18950,443
27/05/2010,10:45:00,18955,19040,18945,19015,668
27/05/2010,11:00:00,19015,19090,19010,19065,644
27/05/2010,11:15:00,19065,19250,19055,19215,1212
27/05/2010,11:30:00,19220,19250,19190,19230,588
27/05/2010,11:45:00,19230,19325,19210,19310,695
27/05/2010,12:00:00,19310,19375,19275,19320,878
27/05/2010,12:15:00,19315,19345,19270,19320,500
27/05/2010,12:30:00,19325,19350,19270,19290,475
27/05/2010,12:45:00,19295,19305,19260,19265,232
27/05/2010,13:00:00,19265,19285,19230,19240,318
27/05/2010,13:15:00,19245,19300,19245,19275,243
27/05/2010,13:30:00,19270,19320,19255,19305,309
27/05/2010,13:45:00,19305,19305,19280,19290,171
27/05/2010,14:00:00,19290,19300,19265,19285,152
27/05/2010,14:15:00,19285,19320,19275,19310,239
27/05/2010,14:30:00,19300,19300,19195,19200,726
27/05/2010,14:45:00,19210,19325,19200,19290,577
27/05/2010,15:00:00,19285,19350,19270,19345,463
27/05/2010,15:15:00,19345,19360,19315,19360,419
27/05/2010,15:30:00,19360,19375,19280,19350,1108
27/05/2010,15:45:00,19350,19400,19290,19335,1101
27/05/2010,16:00:00,19330,19370,19270,19360,729
27/05/2010,16:15:00,19355,19515,19330,19515,1364
27/05/2010,16:30:00,19515,19600,19505,19530,1222
27/05/2010,16:45:00,19535,19565,19490,19530,666
27/05/2010,17:00:00,19525,19580,19525,19545,739
27/05/2010,17:15:00,19545,19655,19510,19645,1640
27/05/2010,17:30:00,19645,19645,19525,19535,799
28/05/2010,09:00:00,19775,19790,19615,19615,1259
28/05/2010,09:15:00,19615,19640,19530,19560,894
28/05/2010,09:30:00,19555,19670,19535,19650,796
28/05/2010,09:45:00,19655,19690,19565,19690,640
28/05/2010,10:00:00,19690,19745,19680,19720,723
28/05/2010,10:15:00,19720,19725,19620,19635,642
28/05/2010,10:30:00,19640,19715,19630,19680,377
28/05/2010,10:45:00,19685,19725,19680,19700,282
28/05/2010,11:00:00,19700,19720,19680,19690,218
28/05/2010,11:15:00,19690,19690,19630,19655,289
28/05/2010,11:30:00,19660,19670,19640,19665,149
28/05/2010,11:45:00,19660,19665,19630,19640,192
28/05/2010,12:00:00,19635,19655,19595,19640,265
28/05/2010,12:15:00,19635,19685,19635,19660,227
28/05/2010,12:30:00,19660,19665,19620,19625,124
28/05/2010,12:45:00,19625,19635,19600,19620,182
28/05/2010,13:00:00,19620,19625,19565,19580,320
28/05/2010,13:15:00,19575,19595,19565,19580,144
28/05/2010,13:30:00,19580,19620,19575,19620,116
28/05/2010,13:45:00,19620,19680,19620,19660,284
28/05/2010,14:00:00,19660,19665,19635,19650,130
28/05/2010,14:15:00,19655,19660,19600,19610,212
28/05/2010,14:30:00,19605,19640,19510,19570,668
28/05/2010,14:45:00,19565,19595,19550,19560,220
28/05/2010,15:00:00,19560,19620,19560,19605,238
28/05/2010,15:15:00,19600,19610,19570,19585,100
28/05/2010,15:30:00,19580,19590,19475,19495,890
28/05/2010,15:45:00,19495,19575,19475,19565,738
28/05/2010,16:00:00,19565,19665,19550,19635,985
28/05/2010,16:15:00,19640,19655,19575,19580,647
28/05/2010,16:30:00,19580,19635,19530,19535,595
28/05/2010,16:45:00,19545,19585,19455,19505,839
28/05/2010,17:00:00,19500,19565,19440,19455,752
28/05/2010,17:15:00,19455,19495,19410,19475,991
28/05/2010,17:30:00,19475,19500,19445,19480,302
31/05/2010,09:00:00,19370,19525,19330,19475,777
31/05/2010,09:15:00,19475,19520,19455,19515,263
31/05/2010,09:30:00,19515,19550,19480,19490,222
31/05/2010,09:45:00,19490,19535,19490,19525,167
31/05/2010,10:00:00,19525,19535,19490,19500,98
31/05/2010,10:15:00,19505,19515,19475,19480,89
31/05/2010,10:30:00,19480,19500,19465,19495,109
31/05/2010,10:45:00,19495,19505,19495,19495,72
31/05/2010,11:00:00,19495,19495,19465,19495,213
31/05/2010,11:15:00,19495,19500,19475,19480,204
31/05/2010,11:30:00,19475,19480,19450,19470,125
31/05/2010,11:45:00,19465,19510,19460,19510,84
31/05/2010,12:00:00,19510,19550,19510,19540,195
31/05/2010,12:15:00,19545,19555,19535,19540,64
31/05/2010,12:30:00,19535,19545,19505,19515,77
31/05/2010,12:45:00,19510,19520,19505,19510,51
31/05/2010,13:00:00,19510,19520,19500,19510,63
31/05/2010,13:15:00,19515,19525,19515,19520,45
31/05/2010,13:30:00,19515,19540,19510,19530,58
31/05/2010,13:45:00,19530,19540,19525,19535,64
31/05/2010,14:00:00,19540,19580,19540,19570,236
31/05/2010,14:15:00,19570,19615,19565,19610,157
31/05/2010,14:30:00,19605,19610,19590,19590,78
31/05/2010,14:45:00,19585,19590,19565,19565,60
31/05/2010,15:00:00,19565,19585,19560,19565,60
31/05/2010,15:15:00,19565,19565,19535,19560,113
31/05/2010,15:30:00,19560,19560,19550,19550,25
31/05/2010,15:45:00,19555,19555,19540,19540,61
31/05/2010,16:00:00,19540,19560,19530,19560,92
31/05/2010,16:15:00,19560,19570,19555,19565,76
31/05/2010,16:30:00,19565,19620,19565,19610,287
31/05/2010,16:45:00,19610,19610,19565,19570,139
31/05/2010,17:00:00,19565,19570,19530,19535,278
31/05/2010,17:15:00,19540,19570,19520,19550,426
31/05/2010,17:30:00,19550,19620,19530,19600,425
01/06/2010,09:00:00,19485,19555,19280,19315,1296
01/06/2010,09:15:00,19315,19315,19105,19145,1568
01/06/2010,09:30:00,19145,19185,19070,19095,1046
01/06/2010,09:45:00,19095,19095,19015,19080,776
01/06/2010,10:00:00,19080,19100,19025,19100,672
01/06/2010,10:15:00,19095,19110,18860,18975,1149
01/06/2010,10:30:00,18975,18995,18820,18875,882
01/06/2010,10:45:00,18880,18895,18825,18890,503
01/06/2010,11:00:00,18885,18895,18825,18860,401
01/06/2010,11:15:00,18865,18870,18815,18850,347
01/06/2010,11:30:00,18855,18905,18855,18895,327
01/06/2010,11:45:00,18890,18935,18875,18910,306
01/06/2010,12:00:00,18910,18920,18870,18890,215
01/06/2010,12:15:00,18890,18905,18870,18890,150
01/06/2010,12:30:00,18890,18895,18850,18860,154
01/06/2010,12:45:00,18855,18860,18815,18820,277
01/06/2010,13:00:00,18815,18850,18815,18845,420
01/06/2010,13:15:00,18840,18865,18815,18835,186
01/06/2010,13:30:00,18840,18880,18830,18840,153
01/06/2010,13:45:00,18830,18855,18810,18845,252
01/06/2010,14:00:00,18840,18880,18840,18855,178
01/06/2010,14:15:00,18855,18870,18830,18855,228
01/06/2010,14:30:00,18855,18925,18855,18925,257
01/06/2010,14:45:00,18920,18945,18895,18900,338
01/06/2010,15:00:00,18900,18920,18880,18895,239
01/06/2010,15:15:00,18895,18960,18890,18955,305
01/06/2010,15:30:00,18950,19015,18915,19005,1058
01/06/2010,15:45:00,19010,19070,18975,19020,1244
01/06/2010,16:00:00,19030,19170,19030,19150,1719
01/06/2010,16:15:00,19145,19330,19145,19305,1777
01/06/2010,16:30:00,19310,19425,19300,19310,2145
01/06/2010,16:45:00,19315,19355,19295,19315,1021
01/06/2010,17:00:00,19315,19325,19280,19295,864
01/06/2010,17:15:00,19290,19315,19195,19290,1234
01/06/2010,17:30:00,19285,19315,19265,19285,625
02/06/2010,09:00:00,19130,19220,19050,19210,2330
02/06/2010,09:15:00,19215,19310,19205,19215,1015
02/06/2010,09:30:00,19215,19215,19060,19080,761
02/06/2010,09:45:00,19085,19100,18995,19005,659
02/06/2010,10:00:00,19005,19080,18960,19045,917
02/06/2010,10:15:00,19045,19070,18935,18955,680
02/06/2010,10:30:00,18960,18965,18890,18925,914
02/06/2010,10:45:00,18925,19015,18890,18975,536
02/06/2010,11:00:00,18975,19010,18950,18955,388
02/06/2010,11:15:00,18955,19010,18935,18990,406
02/06/2010,11:30:00,18985,19115,18985,19115,514
02/06/2010,11:45:00,19115,19165,19105,19120,511
02/06/2010,12:00:00,19120,19135,19050,19125,383
02/06/2010,12:15:00,19125,19130,19040,19065,282
02/06/2010,12:30:00,19070,19070,18990,19045,381
02/06/2010,12:45:00,19040,19090,19015,19070,241
02/06/2010,13:00:00,19075,19100,19045,19055,159
02/06/2010,13:15:00,19045,19055,19000,19050,250
02/06/2010,13:30:00,19050,19050,18995,19035,292
02/06/2010,13:45:00,19040,19050,19005,19035,208
02/06/2010,14:00:00,19030,19040,19005,19035,191
02/06/2010,14:15:00,19030,19050,19000,19010,303
02/06/2010,14:30:00,19005,19010,18925,18960,622
02/06/2010,14:45:00,18965,19005,18925,18955,352
02/06/2010,15:00:00,18950,19000,18940,18975,268
02/06/2010,15:15:00,18980,18995,18970,18985,199
02/06/2010,15:30:00,18990,19040,18950,18980,1003
02/06/2010,15:45:00,18975,18985,18900,18955,919
02/06/2010,16:00:00,18950,19045,18935,18990,1154
02/06/2010,16:15:00,18990,19095,18990,19065,869
02/06/2010,16:30:00,19070,19170,19070,19110,917
02/06/2010,16:45:00,19110,19125,19080,19115,503
02/06/2010,17:00:00,19120,19215,19120,19190,644
02/06/2010,17:15:00,19190,19220,19160,19180,945
02/06/2010,17:30:00,19175,19235,19170,19195,522
03/06/2010,09:00:00,19560,19675,19560,19635,1670
03/06/2010,09:15:00,19635,19760,19630,19705,1557
03/06/2010,09:30:00,19705,19730,19640,19640,820
03/06/2010,09:45:00,19640,19665,19620,19665,513
03/06/2010,10:00:00,19660,19750,19655,19730,625
03/06/2010,10:15:00,19735,19755,19715,19720,466
03/06/2010,10:30:00,19720,19750,19700,19740,375
03/06/2010,10:45:00,19740,19785,19725,19725,485
03/06/2010,11:00:00,19720,19740,19690,19690,253
03/06/2010,11:15:00,19685,19705,19660,19695,434
03/06/2010,11:30:00,19695,19705,19665,19675,135
03/06/2010,11:45:00,19670,19675,19660,19665,111
03/06/2010,12:00:00,19665,19665,19615,19620,388
03/06/2010,12:15:00,19620,19645,19605,19630,205
03/06/2010,12:30:00,19635,19650,19630,19645,124
03/06/2010,12:45:00,19635,19645,19625,19635,182
03/06/2010,13:00:00,19635,19655,19625,19645,177
03/06/2010,13:15:00,19645,19680,19630,19645,159
03/06/2010,13:30:00,19640,19670,19640,19655,98
03/06/2010,13:45:00,19645,19680,19635,19655,130
03/06/2010,14:00:00,19650,19665,19635,19645,196
03/06/2010,14:15:00,19640,19655,19600,19645,458
03/06/2010,14:30:00,19635,19670,19615,19650,415
03/06/2010,14:45:00,19655,19685,19650,19670,342
03/06/2010,15:00:00,19670,19670,19650,19665,117
03/06/2010,15:15:00,19660,19670,19635,19660,226
03/06/2010,15:30:00,19660,19685,19615,19630,700
03/06/2010,15:45:00,19635,19700,19630,19700,431
03/06/2010,16:00:00,19700,19705,19620,19640,738
03/06/2010,16:15:00,19640,19655,19530,19535,1114
03/06/2010,16:30:00,19530,19535,19455,19470,1278
03/06/2010,16:45:00,19470,19580,19465,19555,631
03/06/2010,17:00:00,19560,19595,19530,19540,503
03/06/2010,17:15:00,19545,19545,19450,19475,1080
03/06/2010,17:30:00,19480,19490,19465,19470,558
04/06/2010,09:00:00,19545,19590,19480,19520,1373
04/06/2010,09:15:00,19515,19590,19505,19530,524
04/06/2010,09:30:00,19530,19560,19520,19555,220
04/06/2010,09:45:00,19545,19560,19510,19535,328
04/06/2010,10:00:00,19540,19585,19535,19560,240
04/06/2010,10:15:00,19560,19565,19525,19535,313
04/06/2010,10:30:00,19535,19580,19530,19570,184
04/06/2010,10:45:00,19570,19580,19540,19545,202
04/06/2010,11:00:00,19540,19570,19535,19540,157
04/06/2010,11:15:00,19545,19550,19500,19520,241
04/06/2010,11:30:00,19520,19540,19510,19525,179
04/06/2010,11:45:00,19530,19530,19435,19455,367
04/06/2010,12:00:00,19455,19455,19375,19375,451
04/06/2010,12:15:00,19375,19375,19320,19325,588
04/06/2010,12:30:00,19325,19335,19260,19330,841
04/06/2010,12:45:00,19335,19360,19190,19215,739
04/06/2010,13:00:00,19215,19220,18800,18965,1887
04/06/2010,13:15:00,18965,19115,18955,19085,828
04/06/2010,13:30:00,19085,19100,18950,18975,862
04/06/2010,13:45:00,18975,19040,18945,19005,477
04/06/2010,14:00:00,19015,19060,19005,19045,441
04/06/2010,14:15:00,19050,19070,19020,19065,427
04/06/2010,14:30:00,19070,19070,18645,18760,2348
04/06/2010,14:45:00,18760,18875,18760,18855,980
04/06/2010,15:00:00,18850,18865,18750,18790,796
04/06/2010,15:15:00,18785,18835,18765,18825,519
04/06/2010,15:30:00,18830,18925,18800,18890,1055
04/06/2010,15:45:00,18880,18935,18795,18860,906
04/06/2010,16:00:00,18855,18885,18740,18870,1311
04/06/2010,16:15:00,18870,18915,18800,18890,1010
04/06/2010,16:30:00,18885,18915,18845,18875,920
04/06/2010,16:45:00,18875,18875,18780,18790,687
04/06/2010,17:00:00,18790,18840,18770,18800,809
04/06/2010,17:15:00,18800,18825,18725,18740,1353
04/06/2010,17:30:00,18745,18810,18730,18810,629
07/06/2010,09:00:00,18440,18510,18330,18365,2482
07/06/2010,09:15:00,18360,18485,18360,18435,1213
07/06/2010,09:30:00,18445,18480,18385,18400,989
07/06/2010,09:45:00,18400,18475,18355,18455,680
07/06/2010,10:00:00,18455,18530,18410,18515,812
07/06/2010,10:15:00,18515,18590,18510,18535,676
07/06/2010,10:30:00,18540,18630,18530,18620,586
07/06/2010,10:45:00,18615,18675,18615,18635,630
07/06/2010,11:00:00,18635,18635,18560,18615,474
07/06/2010,11:15:00,18610,18615,18565,18595,398
07/06/2010,11:30:00,18595,18630,18530,18545,710
07/06/2010,11:45:00,18540,18650,18530,18640,602
07/06/2010,12:00:00,18635,18720,18620,18710,607
07/06/2010,12:15:00,18705,18755,18685,18725,443
07/06/2010,12:30:00,18720,18760,18715,18755,236
07/06/2010,12:45:00,18755,18755,18735,18745,263
07/06/2010,13:00:00,18745,18825,18745,18760,423
07/06/2010,13:15:00,18760,18810,18760,18780,244
07/06/2010,13:30:00,18785,18800,18710,18720,331
07/06/2010,13:45:00,18725,18745,18720,18735,165
07/06/2010,14:00:00,18740,18800,18730,18785,234
07/06/2010,14:15:00,18780,18880,18780,18870,633
07/06/2010,14:30:00,18870,18900,18840,18845,471
07/06/2010,14:45:00,18850,18855,18780,18800,336
07/06/2010,15:00:00,18805,18840,18785,18810,262
07/06/2010,15:15:00,18805,18815,18750,18795,457
07/06/2010,15:30:00,18800,18810,18650,18650,1352
07/06/2010,15:45:00,18650,18805,18625,18780,1200
07/06/2010,16:00:00,18780,18830,18745,18790,1008
07/06/2010,16:15:00,18795,18805,18705,18715,685
07/06/2010,16:30:00,18715,18720,18620,18635,971
07/06/2010,16:45:00,18630,18645,18515,18530,874
07/06/2010,17:00:00,18530,18615,18525,18550,917
07/06/2010,17:15:00,18550,18660,18535,18645,983
07/06/2010,17:30:00,18640,18700,18620,18665,949
08/06/2010,09:00:00,18750,18770,18620,18635,1678
08/06/2010,09:15:00,18640,18675,18530,18605,1145
08/06/2010,09:30:00,18605,18650,18585,18630,561
08/06/2010,09:45:00,18625,18655,18555,18555,436
08/06/2010,10:00:00,18565,18635,18540,18575,487
08/06/2010,10:15:00,18580,18595,18475,18485,920
08/06/2010,10:30:00,18490,18495,18405,18470,764
08/06/2010,10:45:00,18465,18475,18340,18350,1195
08/06/2010,11:00:00,18345,18355,18190,18340,1594
08/06/2010,11:15:00,18340,18360,18260,18360,665
08/06/2010,11:30:00,18355,18400,18310,18360,515
08/06/2010,11:45:00,18360,18365,18325,18345,232
08/06/2010,12:00:00,18350,18505,18350,18505,600
08/06/2010,12:15:00,18500,18535,18485,18515,456
08/06/2010,12:30:00,18525,18580,18465,18465,448
08/06/2010,12:45:00,18470,18505,18420,18455,328
08/06/2010,13:00:00,18450,18540,18450,18500,315
08/06/2010,13:15:00,18505,18530,18465,18495,1082
08/06/2010,13:30:00,18490,18530,18485,18525,157
08/06/2010,13:45:00,18530,18530,18500,18520,168
08/06/2010,14:00:00,18515,18570,18515,18550,267
08/06/2010,14:15:00,18550,18625,18545,18605,447
08/06/2010,14:30:00,18610,18640,18570,18580,1342
08/06/2010,14:45:00,18575,18620,18530,18565,303
08/06/2010,15:00:00,18575,18590,18515,18520,225
08/06/2010,15:15:00,18520,18560,18480,18515,450
08/06/2010,15:30:00,18515,18630,18505,18560,963
08/06/2010,15:45:00,18550,18560,18390,18445,1351
08/06/2010,16:00:00,18435,18590,18425,18535,2180
08/06/2010,16:15:00,18535,18535,18455,18520,5767
08/06/2010,16:30:00,18520,18525,18390,18400,970
08/06/2010,16:45:00,18400,18500,18350,18490,995
08/06/2010,17:00:00,18485,18505,18395,18420,1085
08/06/2010,17:15:00,18420,18620,18415,18555,1418
08/06/2010,17:30:00,18555,18670,18550,18660,657
09/06/2010,09:00:00,18760,18785,18650,18755,1481
09/06/2010,09:15:00,18760,18840,18760,18815,674
09/06/2010,09:30:00,18815,18870,18770,18775,691
09/06/2010,09:45:00,18775,18815,18730,18745,588
09/06/2010,10:00:00,18745,18765,18680,18755,849
09/06/2010,10:15:00,18750,18750,18690,18710,488
09/06/2010,10:30:00,18710,18735,18635,18710,649
09/06/2010,10:45:00,18705,18720,18665,18670,280
09/06/2010,11:00:00,18665,18695,18615,18630,827
09/06/2010,11:15:00,18635,18705,18565,18575,2747
09/06/2010,11:30:00,18575,18605,18530,18570,773
09/06/2010,11:45:00,18570,18620,18565,18620,383
09/06/2010,12:00:00,18610,18635,18580,18600,379
09/06/2010,12:15:00,18600,18720,18600,18695,448
09/06/2010,12:30:00,18695,18730,18690,18715,388
09/06/2010,12:45:00,18710,18765,18705,18710,381
09/06/2010,13:00:00,18715,18790,18700,18710,381
09/06/2010,13:15:00,18705,18720,18675,18695,337
09/06/2010,13:30:00,18695,18775,18695,18755,396
09/06/2010,13:45:00,18760,18800,18740,18800,260
09/06/2010,14:00:00,18800,18830,18785,18815,348
09/06/2010,14:15:00,18815,18830,18750,18755,393
09/06/2010,14:30:00,18755,18845,18755,18795,515
09/06/2010,14:45:00,18800,18805,18765,18770,278
09/06/2010,15:00:00,18765,18825,18765,18805,232
09/06/2010,15:15:00,18805,18820,18775,18785,870
09/06/2010,15:30:00,18785,18820,18760,18760,921
09/06/2010,15:45:00,18760,18785,18720,18760,856
09/06/2010,16:00:00,18765,18780,18650,18695,1200
09/06/2010,16:15:00,18695,18770,18695,18745,626
09/06/2010,16:30:00,18745,18795,18650,18730,2771
09/06/2010,16:45:00,18725,18820,18715,18815,769
09/06/2010,17:00:00,18815,18860,18795,18830,827
09/06/2010,17:15:00,18830,18945,18815,18915,1830
09/06/2010,17:30:00,18915,18925,18870,18905,674
10/06/2010,09:00:00,18815,18815,18730,18750,1000
10/06/2010,09:15:00,18755,18765,18655,18720,951
10/06/2010,09:30:00,18720,18790,18715,18755,669
10/06/2010,09:45:00,18760,18835,18750,18780,807
10/06/2010,10:00:00,18775,18845,18755,18830,484
10/06/2010,10:15:00,18830,18925,18785,18910,898
10/06/2010,10:30:00,18910,19150,18905,19110,1990
10/06/2010,10:45:00,19110,19170,19095,19100,949
10/06/2010,11:00:00,19105,19180,19085,19140,3790
10/06/2010,11:15:00,19140,19200,19130,19135,566
10/06/2010,11:30:00,19140,19140,19090,19130,501
10/06/2010,11:45:00,19130,19130,19070,19075,202
10/06/2010,12:00:00,19080,19105,19055,19070,336
10/06/2010,12:15:00,19075,19120,19075,19120,211
10/06/2010,12:30:00,19110,19120,19095,19100,394
10/06/2010,12:45:00,19100,19105,19080,19090,130
10/06/2010,13:00:00,19095,19110,19095,19105,123
10/06/2010,13:15:00,19110,19110,19070,19085,166
10/06/2010,13:30:00,19080,19100,19055,19080,230
10/06/2010,13:45:00,19080,19080,19005,19015,386
10/06/2010,14:00:00,19020,19030,18955,19000,713
10/06/2010,14:15:00,18995,19040,18980,19030,399
10/06/2010,14:30:00,19025,19095,18960,18975,698
10/06/2010,14:45:00,18980,19020,18935,19010,681
10/06/2010,15:00:00,19015,19065,18995,19040,468
10/06/2010,15:15:00,19040,19165,19040,19140,780
10/06/2010,15:30:00,19140,19160,19100,19155,1005
10/06/2010,15:45:00,19160,19355,19155,19340,1987
10/06/2010,16:00:00,19345,19430,19340,19360,1749
10/06/2010,16:15:00,19360,19385,19330,19335,999
10/06/2010,16:30:00,19335,19405,19335,19395,650
10/06/2010,16:45:00,19395,19410,19360,19370,675
10/06/2010,17:00:00,19370,19440,19365,19420,2789
10/06/2010,17:15:00,19415,19430,19375,19375,967
10/06/2010,17:30:00,19370,19405,19365,19370,640
11/06/2010,09:00:00,19500,19525,19420,19465,836
11/06/2010,09:15:00,19465,19495,19375,19390,772
11/06/2010,09:30:00,19390,19420,19345,19410,673
11/06/2010,09:45:00,19415,19415,19330,19340,572
11/06/2010,10:00:00,19345,19445,19340,19410,675
11/06/2010,10:15:00,19410,19490,19405,19450,516
11/06/2010,10:30:00,19455,19475,19420,19440,485
11/06/2010,10:45:00,19445,19575,19445,19530,934
11/06/2010,11:00:00,19530,19610,19525,19560,4844
11/06/2010,11:15:00,19560,19630,19560,19600,463
11/06/2010,11:30:00,19595,19605,19560,19600,442
11/06/2010,11:45:00,19595,19595,19555,19570,460
11/06/2010,12:00:00,19570,19590,19540,19585,192
11/06/2010,12:15:00,19590,19620,19565,19595,264
11/06/2010,12:30:00,19595,19650,19585,19585,382
11/06/2010,12:45:00,19590,19610,19550,19570,334
11/06/2010,13:00:00,19560,19600,19560,19585,183
11/06/2010,13:15:00,19580,19585,19565,19580,141
11/06/2010,13:30:00,19580,19615,19570,19615,232
11/06/2010,13:45:00,19610,19625,19595,19615,257
11/06/2010,14:00:00,19615,19640,19605,19615,302
11/06/2010,14:15:00,19610,19625,19580,19590,284
11/06/2010,14:30:00,19590,19590,19410,19475,1194
11/06/2010,14:45:00,19480,19485,19355,19365,1031
11/06/2010,15:00:00,19365,19415,19340,19350,878
11/06/2010,15:15:00,19350,19405,19335,19400,347
11/06/2010,15:30:00,19405,19515,19395,19500,862
11/06/2010,15:45:00,19500,19605,19480,19600,1005
11/06/2010,16:00:00,19590,19730,19570,19680,1565
11/06/2010,16:15:00,19680,19750,19665,19705,975
11/06/2010,16:30:00,19700,19740,19670,19690,686
11/06/2010,16:45:00,19690,19705,19615,19645,660
11/06/2010,17:00:00,19645,19655,19560,19590,884
11/06/2010,17:15:00,19585,19675,19555,19655,868
11/06/2010,17:30:00,19650,19680,19600,19625,947
14/06/2010,09:00:00,19780,19965,19780,19915,1353
14/06/2010,09:15:00,19910,19940,19885,19940,859
14/06/2010,09:30:00,19940,19960,19910,19935,548
14/06/2010,09:45:00,19930,19935,19885,19925,565
14/06/2010,10:00:00,19920,19940,19885,19940,469
14/06/2010,10:15:00,19935,19980,19935,19980,414
14/06/2010,10:30:00,19975,20040,19965,20020,834
14/06/2010,10:45:00,20020,20065,20015,20015,628
14/06/2010,11:00:00,20015,20030,19975,20025,775
14/06/2010,11:15:00,20025,20050,20015,20040,670
14/06/2010,11:30:00,20035,20045,20010,20015,463
14/06/2010,11:45:00,20005,20060,20005,20040,384
14/06/2010,12:00:00,20040,20050,20020,20035,464
14/06/2010,12:15:00,20030,20060,20030,20055,672
14/06/2010,12:30:00,20055,20060,20025,20030,162
14/06/2010,12:45:00,20025,20030,20005,20010,263
14/06/2010,13:00:00,20010,20010,19985,19995,465
14/06/2010,13:15:00,19985,20010,19985,20000,156
14/06/2010,13:30:00,20000,20010,19995,20010,111
14/06/2010,13:45:00,20005,20045,20005,20035,141
14/06/2010,14:00:00,20040,20090,20035,20065,408
14/06/2010,14:15:00,20065,20080,20035,20035,402
14/06/2010,14:30:00,20035,20105,20030,20090,659
14/06/2010,14:45:00,20095,20095,20045,20055,368
14/06/2010,15:00:00,20055,20070,20030,20040,4451
14/06/2010,15:15:00,20045,20075,20040,20060,198
14/06/2010,15:30:00,20070,20075,19985,20005,1182
14/06/2010,15:45:00,19995,20055,19990,20035,679
14/06/2010,16:00:00,20030,20080,20025,20055,674
14/06/2010,16:15:00,20060,20155,20050,20135,1067
14/06/2010,16:30:00,20135,20145,20105,20110,1280
14/06/2010,16:45:00,20105,20160,20085,20155,1064
14/06/2010,17:00:00,20155,20195,20125,20170,693
14/06/2010,17:15:00,20170,20220,20145,20170,1104
14/06/2010,17:30:00,20170,20180,20110,20120,913
15/06/2010,09:00:00,19975,20060,19935,20040,2481
15/06/2010,09:15:00,20045,20050,19975,20025,630
15/06/2010,09:30:00,20025,20025,19905,19915,838
15/06/2010,09:45:00,19920,20035,19915,20025,1561
15/06/2010,10:00:00,20025,20095,20010,20080,624
15/06/2010,10:15:00,20090,20145,20080,20085,767
15/06/2010,10:30:00,20085,20275,20085,20265,995
15/06/2010,10:45:00,20260,20315,20230,20305,861
15/06/2010,11:00:00,20305,20305,20200,20230,884
15/06/2010,11:15:00,20230,20350,20230,20285,812
15/06/2010,11:30:00,20285,20375,20275,20355,635
15/06/2010,11:45:00,20350,20500,20350,20490,1348
15/06/2010,12:00:00,20495,20500,20430,20440,1410
15/06/2010,12:15:00,20445,20470,20400,20425,852
15/06/2010,12:30:00,20425,20430,20370,20385,939
15/06/2010,12:45:00,20385,20415,20375,20380,591
15/06/2010,13:00:00,20380,20410,20370,20370,736
15/06/2010,13:15:00,20370,20385,20365,20385,216
15/06/2010,13:30:00,20385,20415,20375,20405,327
15/06/2010,13:45:00,20410,20450,20410,20440,399
15/06/2010,14:00:00,20435,20435,20355,20385,776
15/06/2010,14:15:00,20380,20415,20370,20410,296
15/06/2010,14:30:00,20405,20465,20400,20450,461
15/06/2010,14:45:00,20450,20460,20425,20435,994
15/06/2010,15:00:00,20435,20475,20425,20450,3711
15/06/2010,15:15:00,20440,20460,20425,20460,540
15/06/2010,15:30:00,20460,20475,20405,20450,895
15/06/2010,15:45:00,20460,20495,20425,20465,1412
15/06/2010,16:00:00,20465,20465,20400,20420,839
15/06/2010,16:15:00,20420,20520,20420,20500,1166
15/06/2010,16:30:00,20500,20555,20500,20545,1559
15/06/2010,16:45:00,20545,20625,20545,20620,1170
15/06/2010,17:00:00,20625,20640,20560,20565,655
15/06/2010,17:15:00,20565,20590,20555,20575,1519
15/06/2010,17:30:00,20575,20585,20545,20545,616
16/06/2010,09:00:00,20700,20755,20645,20660,2093
16/06/2010,09:15:00,20660,20695,20620,20675,986
16/06/2010,09:30:00,20675,20685,20630,20630,1605
16/06/2010,09:45:00,20625,20625,20500,20520,1043
16/06/2010,10:00:00,20510,20515,20450,20500,1917
16/06/2010,10:15:00,20505,20510,20445,20455,861
16/06/2010,10:30:00,20460,20490,20415,20435,1249
16/06/2010,10:45:00,20440,20520,20440,20515,346
16/06/2010,11:00:00,20510,20515,20425,20425,379
16/06/2010,11:15:00,20425,20475,20415,20475,684
16/06/2010,11:30:00,20470,20525,20465,20525,490
16/06/2010,11:45:00,20525,20595,20505,20595,1077
16/06/2010,12:00:00,20595,20610,20575,20590,705
16/06/2010,12:15:00,20585,20595,20560,20585,346
16/06/2010,12:30:00,20580,20580,20490,20510,540
16/06/2010,12:45:00,20510,20520,20460,20465,330
16/06/2010,13:00:00,20465,20485,20430,20465,300
16/06/2010,13:15:00,20470,20515,20455,20460,2106
16/06/2010,13:30:00,20455,20465,20420,20430,536
16/06/2010,13:45:00,20425,20465,20360,20440,818
16/06/2010,14:00:00,20440,20440,20350,20415,647
16/06/2010,14:15:00,20415,20425,20335,20360,553
16/06/2010,14:30:00,20350,20390,20270,20360,1445
16/06/2010,14:45:00,20365,20410,20345,20375,566
16/06/2010,15:00:00,20370,20385,20350,20370,756
16/06/2010,15:15:00,20380,20450,20370,20450,401
16/06/2010,15:30:00,20450,20510,20400,20505,999
16/06/2010,15:45:00,20505,20515,20445,20485,665
16/06/2010,16:00:00,20485,20505,20450,20485,1526
16/06/2010,16:15:00,20480,20500,20370,20400,1043
16/06/2010,16:30:00,20395,20395,20310,20385,942
16/06/2010,16:45:00,20390,20435,20335,20420,658
16/06/2010,17:00:00,20420,20495,20420,20495,609
16/06/2010,17:15:00,20495,20585,20485,20570,1636
16/06/2010,17:30:00,20570,20595,20535,20585,526
17/06/2010,09:00:00,20530,20675,20470,20515,2309
17/06/2010,09:15:00,20510,20580,20505,20525,2306
17/06/2010,09:30:00,20525,20645,20520,20580,1035
17/06/2010,09:45:00,20575,20585,20505,20530,837
17/06/2010,10:00:00,20535,20595,20515,20570,2775
17/06/2010,10:15:00,20575,20650,20550,20645,1358
17/06/2010,10:30:00,20640,20705,20630,20690,909
17/06/2010,10:45:00,20680,20685,20615,20620,376
17/06/2010,11:00:00,20625,20685,20625,20675,287
17/06/2010,11:15:00,20680,20755,20675,20730,650
17/06/2010,11:30:00,20730,20770,20695,20740,569
17/06/2010,11:45:00,20735,20755,20660,20665,486
17/06/2010,12:00:00,20665,20700,20660,20675,401
17/06/2010,12:15:00,20670,20685,20660,20680,208
17/06/2010,12:30:00,20680,20680,20620,20630,361
17/06/2010,12:45:00,20635,20700,20635,20690,941
17/06/2010,13:00:00,20695,20720,20660,20670,363
17/06/2010,13:15:00,20670,20705,20665,20675,280
17/06/2010,13:30:00,20680,20695,20670,20690,124
17/06/2010,13:45:00,20690,20700,20670,20685,346
17/06/2010,14:00:00,20700,20720,20690,20705,235
17/06/2010,14:15:00,20700,20720,20700,20705,183
17/06/2010,14:30:00,20700,20730,20570,20610,972
17/06/2010,14:45:00,20600,20605,20540,20600,499
17/06/2010,15:00:00,20605,20660,20605,20655,329
17/06/2010,15:15:00,20655,20685,20640,20650,380
17/06/2010,15:30:00,20655,20665,20545,20555,1136
17/06/2010,15:45:00,20555,20635,20550,20625,766
17/06/2010,16:00:00,20620,20620,20450,20475,2237
17/06/2010,16:15:00,20465,20520,20455,20495,1082
17/06/2010,16:30:00,20495,20530,20455,20520,857
17/06/2010,16:45:00,20520,20535,20480,20520,644
17/06/2010,17:00:00,20525,20545,20475,20535,1567
17/06/2010,17:15:00,20535,20595,20525,20570,1646
17/06/2010,17:30:00,20570,20590,20550,20560,2270
18/06/2010,09:00:00,20570,20650,20570,20635,153