DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/04/2010,14:00:00,22475,22475,22470,22470,4
26/04/2010,14:20:00,22475,22485,22445,22460,248
26/04/2010,14:40:00,22465,22465,22420,22455,273
26/04/2010,15:00:00,22460,22465,22420,22425,358
26/04/2010,15:20:00,22430,22490,22410,22480,580
26/04/2010,15:40:00,22480,22505,22380,22385,861
26/04/2010,16:00:00,22385,22415,22315,22315,1192
26/04/2010,16:20:00,22320,22370,22315,22315,952
26/04/2010,16:40:00,22320,22400,22315,22375,769
26/04/2010,17:00:00,22370,22400,22355,22380,503
26/04/2010,17:20:00,22375,22395,22350,22375,1098
27/04/2010,09:00:00,22395,22395,22225,22270,1342
27/04/2010,09:20:00,22265,22265,22195,22260,807
27/04/2010,09:40:00,22255,22275,22215,22215,573
27/04/2010,10:00:00,22215,22260,22200,22230,546
27/04/2010,10:20:00,22235,22285,22225,22260,305
27/04/2010,10:40:00,22260,22280,22220,22230,308
27/04/2010,11:00:00,22235,22260,22225,22225,260
27/04/2010,11:20:00,22225,22225,22110,22130,1046
27/04/2010,11:40:00,22130,22145,22075,22100,686
27/04/2010,12:00:00,22105,22130,22050,22075,1066
27/04/2010,12:20:00,22075,22095,22025,22055,559
27/04/2010,12:40:00,22055,22055,21990,22010,383
27/04/2010,13:00:00,22010,22060,22000,22055,397
27/04/2010,13:20:00,22060,22115,22045,22110,354
27/04/2010,13:40:00,22105,22110,22050,22050,196
27/04/2010,14:00:00,22050,22085,22025,22030,463
27/04/2010,14:20:00,22030,22045,22000,22025,558
27/04/2010,14:40:00,22025,22035,22005,22010,203
27/04/2010,15:00:00,22005,22015,21940,21975,1031
27/04/2010,15:20:00,21975,21985,21925,21950,851
27/04/2010,15:40:00,21950,22020,21935,21960,875
27/04/2010,16:00:00,21975,22020,21945,21985,977
27/04/2010,16:20:00,21990,22070,21960,22065,830
27/04/2010,16:40:00,22070,22080,21925,21975,1508
27/04/2010,17:00:00,21975,21985,21755,21820,2008
27/04/2010,17:20:00,21820,21840,21515,21515,3426
28/04/2010,09:00:00,21415,21500,21360,21495,2523
28/04/2010,09:20:00,21490,21500,21325,21365,2036
28/04/2010,09:40:00,21370,21435,21330,21365,1446
28/04/2010,10:00:00,21360,21380,21120,21185,2549
28/04/2010,10:20:00,21185,21230,21040,21050,1863
28/04/2010,10:40:00,21050,21090,20885,21085,2821
28/04/2010,11:00:00,21085,21115,21000,21030,1200
28/04/2010,11:20:00,21030,21045,20915,20930,1550
28/04/2010,11:40:00,20930,21070,20885,21060,1393
28/04/2010,12:00:00,21060,21180,21040,21145,1072
28/04/2010,12:20:00,21145,21185,21085,21155,1335
28/04/2010,12:40:00,21150,21210,21095,21210,627
28/04/2010,13:00:00,21210,21245,21180,21240,1112
28/04/2010,13:20:00,21235,21295,21230,21255,844
28/04/2010,13:40:00,21260,21305,21225,21235,636
28/04/2010,14:00:00,21235,21390,21225,21360,1146
28/04/2010,14:20:00,21360,21400,21295,21385,588
28/04/2010,14:40:00,21390,21480,21315,21435,1468
28/04/2010,15:00:00,21450,21550,21450,21505,1495
28/04/2010,15:20:00,21500,21505,21335,21350,1671
28/04/2010,15:40:00,21350,21365,21180,21210,1615
28/04/2010,16:00:00,21200,21240,21075,21180,1847
28/04/2010,16:20:00,21185,21255,21095,21120,1647
28/04/2010,16:40:00,21115,21270,21115,21265,1210
28/04/2010,17:00:00,21265,21370,21245,21345,1418
28/04/2010,17:20:00,21345,21350,20915,20955,3421
29/04/2010,09:00:00,21205,21225,21030,21080,2697
29/04/2010,09:20:00,21080,21130,20940,21090,1827
29/04/2010,09:40:00,21090,21130,20960,21045,1260
29/04/2010,10:00:00,21045,21130,21005,21115,1200
29/04/2010,10:20:00,21120,21215,21115,21190,1458
29/04/2010,10:40:00,21190,21235,21135,21150,1253
29/04/2010,11:00:00,21150,21240,21110,21210,1171
29/04/2010,11:20:00,21215,21240,21145,21230,816
29/04/2010,11:40:00,21235,21250,21190,21195,1194
29/04/2010,12:00:00,21200,21275,21125,21140,1621
29/04/2010,12:20:00,21140,21230,21135,21150,727
29/04/2010,12:40:00,21155,21175,21110,21135,614
29/04/2010,13:00:00,21140,21180,21130,21180,262
29/04/2010,13:20:00,21180,21180,21140,21150,342
29/04/2010,13:40:00,21150,21205,21140,21200,171
29/04/2010,14:00:00,21210,21280,21195,21245,499
29/04/2010,14:20:00,21250,21265,21180,21220,453
29/04/2010,14:40:00,21225,21250,21165,21215,419
29/04/2010,15:00:00,21215,21270,21205,21220,867
29/04/2010,15:20:00,21225,21275,21215,21255,550
29/04/2010,15:40:00,21255,21285,21225,21230,821
29/04/2010,16:00:00,21225,21245,21135,21180,1097
29/04/2010,16:20:00,21180,21255,21180,21255,833
29/04/2010,16:40:00,21255,21345,21240,21310,1324
29/04/2010,17:00:00,21315,21320,21165,21175,1309
29/04/2010,17:20:00,21190,21355,21160,21285,1625
30/04/2010,09:00:00,21380,21380,21280,21355,1833
30/04/2010,09:20:00,21355,21445,21355,21380,1218
30/04/2010,09:40:00,21380,21500,21380,21500,821
30/04/2010,10:00:00,21500,21545,21495,21525,611
30/04/2010,10:20:00,21525,21545,21465,21535,657
30/04/2010,10:40:00,21530,21545,21510,21520,370
30/04/2010,11:00:00,21515,21530,21470,21510,366
30/04/2010,11:20:00,21515,21520,21410,21445,634
30/04/2010,11:40:00,21440,21460,21390,21445,593
30/04/2010,12:00:00,21445,21455,21400,21415,373
30/04/2010,12:20:00,21410,21440,21410,21415,254
30/04/2010,12:40:00,21415,21425,21300,21340,729
30/04/2010,13:00:00,21340,21365,21270,21315,922
30/04/2010,13:20:00,21310,21375,21310,21350,295
30/04/2010,13:40:00,21350,21430,21335,21405,513
30/04/2010,14:00:00,21410,21415,21365,21370,266
30/04/2010,14:20:00,21365,21390,21310,21340,448
30/04/2010,14:40:00,21340,21385,21300,21300,432
30/04/2010,15:00:00,21300,21325,21220,21260,706
30/04/2010,15:20:00,21260,21300,21240,21250,716
30/04/2010,15:40:00,21255,21340,21130,21145,1437
30/04/2010,16:00:00,21145,21145,20970,21010,2855
30/04/2010,16:20:00,21010,21120,21010,21055,1463
30/04/2010,16:40:00,21055,21200,21050,21155,1215
30/04/2010,17:00:00,21160,21220,21120,21165,1344
30/04/2010,17:20:00,21165,21190,21105,21140,2045
03/05/2010,09:00:00,21080,21095,20985,21005,1842
03/05/2010,09:20:00,21000,21060,20965,21060,822
03/05/2010,09:40:00,21055,21150,21020,21115,795
03/05/2010,10:00:00,21115,21160,21085,21095,593
03/05/2010,10:20:00,21095,21155,21090,21130,345
03/05/2010,10:40:00,21130,21135,21045,21085,409
03/05/2010,11:00:00,21080,21090,21030,21045,453
03/05/2010,11:20:00,21050,21075,21035,21070,262
03/05/2010,11:40:00,21070,21105,21050,21090,278
03/05/2010,12:00:00,21085,21135,21075,21125,262
03/05/2010,12:20:00,21130,21155,21120,21145,261
03/05/2010,12:40:00,21150,21165,21120,21140,246
03/05/2010,13:00:00,21140,21175,21140,21160,340
03/05/2010,13:20:00,21160,21190,21135,21145,268
03/05/2010,13:40:00,21150,21165,21135,21160,210
03/05/2010,14:00:00,21160,21180,21145,21180,136
03/05/2010,14:20:00,21175,21205,21155,21185,181
03/05/2010,14:40:00,21190,21200,21160,21170,188
03/05/2010,15:00:00,21170,21195,21145,21185,188
03/05/2010,15:20:00,21190,21260,21185,21260,514
03/05/2010,15:40:00,21255,21265,21225,21235,298
03/05/2010,16:00:00,21240,21305,21190,21285,1081
03/05/2010,16:20:00,21285,21335,21270,21280,962
03/05/2010,16:40:00,21275,21285,21185,21205,660
03/05/2010,17:00:00,21200,21230,21190,21205,655
03/05/2010,17:20:00,21205,21225,21165,21210,1214
04/05/2010,09:00:00,21285,21285,21150,21180,1709
04/05/2010,09:20:00,21180,21195,21085,21130,1256
04/05/2010,09:40:00,21125,21145,21100,21135,559
04/05/2010,10:00:00,21125,21170,21035,21045,874
04/05/2010,10:20:00,21045,21050,20810,20855,3320
04/05/2010,10:40:00,20860,20870,20815,20855,3293
04/05/2010,11:00:00,20850,20870,20670,20730,1890
04/05/2010,11:20:00,20730,20770,20675,20745,989
04/05/2010,11:40:00,20750,20830,20720,20795,1355
04/05/2010,12:00:00,20795,20800,20705,20780,592
04/05/2010,12:20:00,20780,20795,20755,20770,1002
04/05/2010,12:40:00,20775,20800,20735,20775,531
04/05/2010,13:00:00,20765,20785,20745,20770,389
04/05/2010,13:20:00,20770,20785,20685,20705,485
04/05/2010,13:40:00,20705,20720,20585,20660,1561
04/05/2010,14:00:00,20660,20705,20645,20650,666
04/05/2010,14:20:00,20650,20720,20645,20705,532
04/05/2010,14:40:00,20710,20720,20555,20575,986
04/05/2010,15:00:00,20570,20600,20530,20585,992
04/05/2010,15:20:00,20585,20625,20490,20520,1498
04/05/2010,15:40:00,20520,20535,20390,20510,2311
04/05/2010,16:00:00,20520,20555,20450,20490,1391
04/05/2010,16:20:00,20495,20525,20205,20260,2426
04/05/2010,16:40:00,20260,20350,20230,20235,1478
04/05/2010,17:00:00,20235,20305,20135,20305,2223
04/05/2010,17:20:00,20310,20315,20180,20255,2361
05/05/2010,09:00:00,20475,20475,20035,20050,2684
05/05/2010,09:20:00,20050,20185,19815,19895,3635
05/05/2010,09:40:00,19895,19965,19830,19860,1820
05/05/2010,10:00:00,19865,20135,19835,20135,1688
05/05/2010,10:20:00,20140,20220,20010,20195,1609
05/05/2010,10:40:00,20190,20255,20115,20240,1333
05/05/2010,11:00:00,20240,20280,20135,20160,836
05/05/2010,11:20:00,20165,20335,20145,20280,1083
05/05/2010,11:40:00,20280,20370,20265,20320,768
05/05/2010,12:00:00,20320,20365,20285,20290,747
05/05/2010,12:20:00,20285,20285,20140,20165,1878
05/05/2010,12:40:00,20165,20215,20130,20130,541
05/05/2010,13:00:00,20125,20185,20040,20150,921
05/05/2010,13:20:00,20145,20175,20085,20105,864
05/05/2010,13:40:00,20105,20160,20070,20080,600
05/05/2010,14:00:00,20070,20135,19970,19980,1261
05/05/2010,14:20:00,19975,20045,19845,19900,1892
05/05/2010,14:40:00,19895,19910,19810,19825,1363
05/05/2010,15:00:00,19820,19860,19695,19780,2594
05/05/2010,15:20:00,19780,19805,19665,19685,1814
05/05/2010,15:40:00,19685,19905,19680,19870,1862
05/05/2010,16:00:00,19875,20015,19835,20000,2165
05/05/2010,16:20:00,20005,20020,19820,19875,1991
05/05/2010,16:40:00,19875,20070,19865,19995,1831
05/05/2010,17:00:00,19990,19995,19880,19995,1443
05/05/2010,17:20:00,19995,19995,19880,19970,1542
06/05/2010,09:00:00,19635,19805,19595,19720,2416
06/05/2010,09:20:00,19715,19895,19710,19775,1872
06/05/2010,09:40:00,19770,19965,19765,19950,1699
06/05/2010,10:00:00,19945,19990,19900,19910,1012
06/05/2010,10:20:00,19900,20060,19875,19990,1343
06/05/2010,10:40:00,19990,20060,19920,20025,1062
06/05/2010,11:00:00,20030,20060,19995,19995,925
06/05/2010,11:20:00,19995,19995,19810,19835,2081
06/05/2010,11:40:00,19830,19930,19830,19925,577
06/05/2010,12:00:00,19930,20055,19930,19975,1435
06/05/2010,12:20:00,19980,19980,19905,19950,588
06/05/2010,12:40:00,19945,19955,19880,19935,352
06/05/2010,13:00:00,19930,19945,19830,19890,909
06/05/2010,13:20:00,19885,19925,19855,19885,718
06/05/2010,13:40:00,19885,19890,19755,19760,966
06/05/2010,14:00:00,19760,19830,19695,19700,874
06/05/2010,14:20:00,19700,19885,19665,19865,2131
06/05/2010,14:40:00,19865,19865,19560,19595,2728
06/05/2010,15:00:00,19585,19745,19550,19590,2356
06/05/2010,15:20:00,19590,19735,19565,19655,1808
06/05/2010,15:40:00,19655,19760,19625,19680,1556
06/05/2010,16:00:00,19670,19720,19575,19635,1422
06/05/2010,16:20:00,19635,19635,19370,19435,2837
06/05/2010,16:40:00,19435,19465,19050,19110,3775
06/05/2010,17:00:00,19105,19115,18660,18720,3873
06/05/2010,17:20:00,18720,19170,18715,19160,3359
07/05/2010,09:00:00,18545,18900,18505,18820,3846
07/05/2010,09:20:00,18815,19000,18695,18995,2722
07/05/2010,09:40:00,19000,19035,18870,18975,2498
07/05/2010,10:00:00,18970,19165,18860,19120,1982
07/05/2010,10:20:00,19115,19180,19025,19115,1378
07/05/2010,10:40:00,19115,19135,18900,18920,2297
07/05/2010,11:00:00,18915,18970,18820,18915,1951
07/05/2010,11:20:00,18920,18965,18855,18930,1239
07/05/2010,11:40:00,18930,19090,18925,19015,1375
07/05/2010,12:00:00,19015,19160,19015,19120,1468
07/05/2010,12:20:00,19115,19285,19100,19240,1687
07/05/2010,12:40:00,19240,19340,19235,19305,1859
07/05/2010,13:00:00,19310,19335,19155,19215,1265
07/05/2010,13:20:00,19215,19255,19125,19180,847
07/05/2010,13:40:00,19180,19255,18970,19030,1180
07/05/2010,14:00:00,19025,19165,18975,19155,1061
07/05/2010,14:20:00,19160,19395,19105,19130,2550
07/05/2010,14:40:00,19125,19290,19105,19195,1442
07/05/2010,15:00:00,19200,19200,19050,19050,1042
07/05/2010,15:20:00,19015,19025,18925,18935,288
07/05/2010,16:20:00,18175,18430,18165,18360,414
07/05/2010,16:40:00,18355,18360,17910,18120,2094
07/05/2010,17:00:00,18120,18920,18080,18670,3270
07/05/2010,17:20:00,18645,18665,18330,18450,1964
10/05/2010,09:00:00,19480,19750,19100,19700,4328
10/05/2010,09:20:00,19705,19860,19600,19860,3442
10/05/2010,09:40:00,19870,19980,19840,19865,2301
10/05/2010,10:00:00,19855,19965,19830,19920,1365
10/05/2010,10:20:00,19925,20400,19925,20055,1678
10/05/2010,10:40:00,20055,20265,19980,20185,2036
10/05/2010,11:00:00,20195,20260,20110,20160,1014
10/05/2010,11:20:00,20155,20310,20155,20285,1991
10/05/2010,11:40:00,20280,20285,20185,20225,3156
10/05/2010,12:00:00,20225,20235,20095,20120,904
10/05/2010,12:20:00,20130,20155,20115,20150,1593
10/05/2010,12:40:00,20150,20230,20145,20205,643
10/05/2010,13:00:00,20205,20290,20190,20265,562
10/05/2010,13:20:00,20270,20375,20255,20295,633
10/05/2010,13:40:00,20300,20325,20250,20325,572
10/05/2010,14:00:00,20330,20370,20275,20305,703
10/05/2010,14:20:00,20300,20320,20225,20265,823
10/05/2010,14:40:00,20270,20340,20210,20310,1552
10/05/2010,15:00:00,20305,20305,20200,20215,779
10/05/2010,15:20:00,20210,20330,20185,20315,1171
10/05/2010,15:40:00,20325,20415,20315,20330,1992
10/05/2010,16:00:00,20330,20485,20290,20420,1924
10/05/2010,16:20:00,20425,20450,20255,20300,2049
10/05/2010,16:40:00,20300,20320,20220,20270,1860
10/05/2010,17:00:00,20265,20425,20245,20410,2103
10/05/2010,17:20:00,20405,20620,20405,20600,2968
11/05/2010,09:00:00,20355,20355,20110,20285,2782
11/05/2010,09:20:00,20285,20340,20195,20325,1417
11/05/2010,09:40:00,20325,20435,20290,20365,1423
11/05/2010,10:00:00,20360,20390,20270,20345,966
11/05/2010,10:20:00,20340,20350,20235,20295,852
11/05/2010,10:40:00,20300,20300,20150,20165,1337
11/05/2010,11:00:00,20165,20215,20075,20215,1465
11/05/2010,11:20:00,20215,20225,20120,20155,756
11/05/2010,11:40:00,20155,20195,20120,20160,1005
11/05/2010,12:00:00,20160,20185,20130,20170,360
11/05/2010,12:20:00,20165,20200,20150,20150,308
11/05/2010,12:40:00,20155,20175,20090,20090,539
11/05/2010,13:00:00,20090,20090,19990,20030,1070
11/05/2010,13:20:00,20025,20120,19985,20100,3217
11/05/2010,13:40:00,20100,20175,20055,20075,577
11/05/2010,14:00:00,20075,20120,19985,20040,501
11/05/2010,14:20:00,20040,20045,19945,19995,758
11/05/2010,14:40:00,20000,20065,19970,19980,2165
11/05/2010,15:00:00,19975,20110,19940,20065,881
11/05/2010,15:20:00,20070,20215,20030,20185,1027
11/05/2010,15:40:00,20185,20250,20140,20195,1247
11/05/2010,16:00:00,20180,20240,20090,20190,1353
11/05/2010,16:20:00,20190,20275,20140,20245,1188
11/05/2010,16:40:00,20250,20300,20220,20250,1266
11/05/2010,17:00:00,20255,20490,20250,20465,1559
11/05/2010,17:20:00,20465,20535,20405,20525,1625
12/05/2010,09:00:00,20370,20390,20180,20350,2607
12/05/2010,09:20:00,20345,20405,20255,20395,2738
12/05/2010,09:40:00,20395,20570,20360,20570,1819
12/05/2010,10:00:00,20575,20895,20550,20760,3114
12/05/2010,10:20:00,20765,20790,20650,20695,1188
12/05/2010,10:40:00,20690,20725,20630,20630,743
12/05/2010,11:00:00,20630,20675,20550,20615,935
12/05/2010,11:20:00,20615,20630,20505,20515,860
12/05/2010,11:40:00,20515,20540,20355,20495,1301
12/05/2010,12:00:00,20495,20620,20465,20490,812
12/05/2010,12:20:00,20485,20510,20430,20460,667
12/05/2010,12:40:00,20460,20535,20390,20450,686
12/05/2010,13:00:00,20445,20540,20445,20535,491
12/05/2010,13:20:00,20530,20585,20510,20585,693
12/05/2010,13:40:00,20585,20645,20555,20605,396
12/05/2010,14:00:00,20600,20625,20545,20600,376
12/05/2010,14:20:00,20605,20620,20520,20535,1600
12/05/2010,14:40:00,20530,20615,20525,20585,576
12/05/2010,15:00:00,20585,20595,20550,20560,633
12/05/2010,15:20:00,20565,20640,20535,20620,1054
12/05/2010,15:40:00,20625,20690,20570,20680,1308
12/05/2010,16:00:00,20680,20695,20625,20645,1481
12/05/2010,16:20:00,20645,20695,20550,20570,1337
12/05/2010,16:40:00,20565,20665,20560,20625,3268
12/05/2010,17:00:00,20625,20765,20600,20640,1706
12/05/2010,17:20:00,20640,20665,20590,20605,1307
13/05/2010,09:00:00,20835,20865,20750,20765,1723
13/05/2010,09:20:00,20765,20800,20700,20740,991
13/05/2010,09:40:00,20740,20790,20690,20790,775
13/05/2010,10:00:00,20785,20825,20750,20760,573
13/05/2010,10:20:00,20765,20785,20690,20735,623
13/05/2010,10:40:00,20735,20735,20580,20595,3840
13/05/2010,11:00:00,20595,20615,20530,20555,1328
13/05/2010,11:20:00,20550,20615,20505,20555,814
13/05/2010,11:40:00,20555,20600,20550,20560,447
13/05/2010,12:00:00,20555,20600,20550,20590,349
13/05/2010,12:20:00,20590,20670,20570,20570,800
13/05/2010,12:40:00,20570,20575,20515,20540,799
13/05/2010,13:00:00,20535,20575,20510,20575,539
13/05/2010,13:20:00,20575,20640,20575,20575,351
13/05/2010,13:40:00,20580,20590,20550,20555,228
13/05/2010,14:00:00,20560,20630,20560,20570,1739
13/05/2010,14:20:00,20575,20610,20535,20535,412
13/05/2010,14:40:00,20540,20565,20480,20510,535
13/05/2010,15:00:00,20515,20515,20415,20425,973
13/05/2010,15:20:00,20435,20445,20250,20300,1831
13/05/2010,15:40:00,20300,20465,20265,20370,1739
13/05/2010,16:00:00,20365,20475,20315,20475,2293
13/05/2010,16:20:00,20475,20495,20375,20475,1661
13/05/2010,16:40:00,20480,20500,20395,20410,1019
13/05/2010,17:00:00,20405,20440,20355,20435,1147
13/05/2010,17:20:00,20430,20495,20400,20400,1233
14/05/2010,09:00:00,20240,20330,20075,20075,1887
14/05/2010,09:20:00,20075,20135,19960,20045,1928
14/05/2010,09:40:00,20045,20045,19920,19965,1408
14/05/2010,10:00:00,19960,20005,19870,19975,1402
14/05/2010,10:20:00,19975,19990,19860,19970,1139
14/05/2010,10:40:00,19970,19980,19825,19825,593
14/05/2010,11:00:00,19830,19870,19735,19780,3349
14/05/2010,11:20:00,19775,19875,19750,19780,1557
14/05/2010,11:40:00,19780,19815,19675,19785,913
14/05/2010,12:00:00,19780,19805,19700,19790,657
14/05/2010,12:20:00,19785,19835,19750,19790,465
14/05/2010,12:40:00,19795,19825,19725,19815,423
14/05/2010,13:00:00,19815,19845,19755,19780,2401
14/05/2010,13:20:00,19780,19870,19775,19810,418
14/05/2010,13:40:00,19805,19840,19765,19780,256
14/05/2010,14:00:00,19790,19800,19705,19715,730
14/05/2010,14:20:00,19720,19795,19680,19740,1145
14/05/2010,14:40:00,19735,19770,19695,19710,1083
14/05/2010,15:00:00,19710,19725,19635,19650,871
14/05/2010,15:20:00,19645,19720,19535,19535,1522
14/05/2010,15:40:00,19535,19540,19280,19350,3130
14/05/2010,16:00:00,19345,19540,19200,19440,2982
14/05/2010,16:20:00,19435,19580,19430,19465,1793
14/05/2010,16:40:00,19460,19555,19415,19525,1481
14/05/2010,17:00:00,19520,19530,19395,19430,2890
14/05/2010,17:20:00,19430,19560,19340,19540,3337
17/05/2010,09:00:00,19275,19595,19230,19490,2811
17/05/2010,09:20:00,19490,19545,19350,19475,1850
17/05/2010,09:40:00,19475,19475,19250,19280,1645
17/05/2010,10:00:00,19275,19430,19165,19415,1795
17/05/2010,10:20:00,19415,19540,19335,19515,1094
17/05/2010,10:40:00,19520,19630,19515,19565,1089
17/05/2010,11:00:00,19570,19720,19550,19695,1163
17/05/2010,11:20:00,19700,19700,19605,19615,811
17/05/2010,11:40:00,19610,19630,19560,19590,556
17/05/2010,12:00:00,19590,19655,19555,19625,463
17/05/2010,12:20:00,19630,19695,19630,19670,359
17/05/2010,12:40:00,19675,19695,19645,19655,344
17/05/2010,13:00:00,19645,19680,19635,19660,308
17/05/2010,13:20:00,19655,19740,19650,19685,476
17/05/2010,13:40:00,19690,19710,19650,19660,462
17/05/2010,14:00:00,19655,19680,19585,19610,479
17/05/2010,14:20:00,19610,19610,19495,19575,2200
17/05/2010,14:40:00,19570,19605,19510,19565,5411
17/05/2010,15:00:00,19570,19575,19505,19530,637
17/05/2010,15:20:00,19540,19695,19530,19655,899
17/05/2010,15:40:00,19660,19680,19485,19510,1370
17/05/2010,16:00:00,19510,19595,19475,19580,1403
17/05/2010,16:20:00,19580,19625,19510,19580,1089
17/05/2010,16:40:00,19575,19605,19500,19500,1238
17/05/2010,17:00:00,19490,19520,19350,19360,2273
17/05/2010,17:20:00,19355,19450,19355,19405,1114
18/05/2010,09:00:00,19680,19735,19630,19705,1801
18/05/2010,09:20:00,19705,19740,19610,19620,1195
18/05/2010,09:40:00,19620,19665,19575,19605,923
18/05/2010,10:00:00,19595,19645,19545,19590,872
18/05/2010,10:20:00,19585,19685,19530,19640,804
18/05/2010,10:40:00,19640,19650,19555,19560,470
18/05/2010,11:00:00,19560,19640,19530,19610,619
18/05/2010,11:20:00,19610,19625,19530,19580,382
18/05/2010,11:40:00,19575,19610,19540,19600,331
18/05/2010,12:00:00,19605,19660,19575,19650,371
18/05/2010,12:20:00,19645,19765,19630,19745,876
18/05/2010,12:40:00,19750,19765,19730,19735,518
18/05/2010,13:00:00,19735,19740,19680,19705,2532
18/05/2010,13:20:00,19705,19710,19680,19700,177
18/05/2010,13:40:00,19705,19835,19700,19820,517
18/05/2010,14:00:00,19820,19905,19815,19870,780
18/05/2010,14:20:00,19870,19890,19830,19870,2327
18/05/2010,14:40:00,19865,19975,19860,19955,1073
18/05/2010,15:00:00,19950,19975,19920,19960,707
18/05/2010,15:20:00,19965,19990,19930,19945,685
18/05/2010,15:40:00,19945,19995,19920,19930,1432
18/05/2010,16:00:00,19925,19955,19870,19925,1164
18/05/2010,16:20:00,19925,19935,19855,19900,900
18/05/2010,16:40:00,19900,19920,19775,19855,1592
18/05/2010,17:00:00,19850,19890,19800,19885,1163
18/05/2010,17:20:00,19880,19925,19840,19850,1493
19/05/2010,09:00:00,19505,19525,19330,19420,4622
19/05/2010,09:20:00,19415,19560,19405,19480,2231
19/05/2010,09:40:00,19480,19525,19380,19405,1826
19/05/2010,10:00:00,19405,19405,19160,19225,3186
19/05/2010,10:20:00,19225,19255,19095,19110,1903
19/05/2010,10:40:00,19105,19160,19000,19160,1497
19/05/2010,11:00:00,19165,19210,19120,19170,1005
19/05/2010,11:20:00,19175,19220,19115,19215,921
19/05/2010,11:40:00,19215,19215,19145,19170,843
19/05/2010,12:00:00,19170,19215,19150,19190,810
19/05/2010,12:20:00,19185,19185,19130,19135,861
19/05/2010,12:40:00,19145,19190,19135,19185,400
19/05/2010,13:00:00,19190,19245,19190,19200,669
19/05/2010,13:20:00,19205,19245,19180,19210,527
19/05/2010,13:40:00,19210,19220,19165,19210,598
19/05/2010,14:00:00,19205,19410,19190,19335,1052
19/05/2010,14:20:00,19340,19375,19225,19270,1175
19/05/2010,14:40:00,19270,19410,19270,19400,1928
19/05/2010,15:00:00,19375,19415,19340,19350,735
19/05/2010,15:20:00,19345,19410,19320,19385,981
19/05/2010,15:40:00,19390,19510,19355,19415,1719
19/05/2010,16:00:00,19415,19415,19155,19190,3230
19/05/2010,16:20:00,19190,19330,19110,19255,3189
19/05/2010,16:40:00,19250,19305,19180,19245,2278
19/05/2010,17:00:00,19245,19265,19175,19225,1295
19/05/2010,17:20:00,19230,19365,19160,19325,2430
20/05/2010,09:00:00,19365,19480,19355,19395,2278
20/05/2010,09:20:00,19400,19470,19390,19450,1065
20/05/2010,09:40:00,19450,19580,19450,19500,1448
20/05/2010,10:00:00,19495,19530,19460,19475,889
20/05/2010,10:20:00,19475,19490,19355,19435,1246
20/05/2010,10:40:00,19445,19485,19435,19480,593
20/05/2010,11:00:00,19485,19535,19395,19430,1144
20/05/2010,11:20:00,19430,19490,19410,19465,650
20/05/2010,11:40:00,19465,19480,19385,19385,575
20/05/2010,12:00:00,19380,19415,19340,19370,849
20/05/2010,12:20:00,19365,19385,19240,19255,909
20/05/2010,12:40:00,19250,19295,19205,19285,963
20/05/2010,13:00:00,19280,19285,19115,19145,1314
20/05/2010,13:20:00,19140,19165,18805,18965,2768
20/05/2010,13:40:00,18960,18965,18740,18815,2086
20/05/2010,14:00:00,18810,18930,18710,18800,1716
20/05/2010,14:20:00,18790,18870,18635,18750,2014
20/05/2010,14:40:00,18750,18815,18715,18755,1230
20/05/2010,15:00:00,18745,18935,18720,18815,1543
20/05/2010,15:20:00,18820,18890,18770,18860,1529
20/05/2010,15:40:00,18860,18875,18735,18800,2037
20/05/2010,16:00:00,18810,18865,18630,18690,2475
20/05/2010,16:20:00,18695,18700,18505,18630,3169
20/05/2010,16:40:00,18630,18765,18555,18700,1974
20/05/2010,17:00:00,18700,18815,18680,18780,1909
20/05/2010,17:20:00,18785,18935,18785,18920,2148
21/05/2010,09:00:00,18830,19075,18790,18790,2691
21/05/2010,09:20:00,18795,18915,18695,18885,2303
21/05/2010,09:40:00,18890,18890,18700,18855,1732
21/05/2010,10:00:00,18850,18995,18820,18935,1247
21/05/2010,10:20:00,18930,19060,18865,19035,1061
21/05/2010,10:40:00,19035,19055,18890,18945,985
21/05/2010,11:00:00,18950,19140,18945,19120,1462
21/05/2010,11:20:00,19130,19130,19025,19070,1299
21/05/2010,11:40:00,19070,19085,18875,18965,1327
21/05/2010,12:00:00,18960,18965,18875,18900,859
21/05/2010,12:20:00,18905,19050,18655,18660,2500
21/05/2010,12:40:00,18665,18810,18655,18755,1465
21/05/2010,13:00:00,18755,18805,18610,18685,1363
21/05/2010,13:20:00,18680,18735,18525,18630,1207
21/05/2010,13:40:00,18630,18735,18555,18715,939
21/05/2010,14:00:00,18730,18745,18615,18645,1073
21/05/2010,14:20:00,18635,18675,18535,18640,1411
21/05/2010,14:40:00,18640,18720,18565,18690,1379
21/05/2010,15:00:00,18690,18695,18590,18665,1531
21/05/2010,15:20:00,18665,18780,18580,18775,2340
21/05/2010,15:40:00,18770,19040,18725,18950,3204
21/05/2010,16:00:00,18955,19055,18925,18950,2680
21/05/2010,16:20:00,18950,19040,18840,19025,2135
21/05/2010,16:40:00,19030,19050,18910,19015,1863
21/05/2010,17:00:00,19010,19125,19010,19115,1413
21/05/2010,17:20:00,19110,19215,19065,19215,2273
24/05/2010,09:00:00,19320,19400,19280,19375,1570
24/05/2010,09:20:00,19375,19390,19235,19265,1326
24/05/2010,09:40:00,19265,19325,19230,19245,927
24/05/2010,10:00:00,19240,19260,19150,19195,1289
24/05/2010,10:20:00,19200,19220,19105,19180,920
24/05/2010,10:40:00,19185,19220,19155,19205,644
24/05/2010,11:00:00,19205,19270,19200,19250,405
24/05/2010,11:20:00,19255,19255,19180,19220,517
24/05/2010,11:40:00,19225,19230,19090,19125,640
24/05/2010,12:00:00,19120,19125,18925,18980,987
24/05/2010,12:20:00,18980,19000,18930,18975,615
24/05/2010,12:40:00,18965,18995,18910,18950,601
24/05/2010,13:00:00,18955,19015,18935,18940,489
24/05/2010,13:20:00,18940,19025,18935,19000,451
24/05/2010,13:40:00,19005,19010,18955,18960,430
24/05/2010,14:00:00,18960,18970,18895,18925,610
24/05/2010,14:20:00,18925,18985,18920,18940,1046
24/05/2010,14:40:00,18935,19065,18935,19045,689
24/05/2010,15:00:00,19045,19145,19040,19130,755
24/05/2010,15:20:00,19130,19170,19070,19095,948
24/05/2010,15:40:00,19095,19115,18965,19005,1602
24/05/2010,16:00:00,19010,19100,18945,19095,1424
24/05/2010,16:20:00,19090,19115,19030,19105,984
24/05/2010,16:40:00,19115,19140,19020,19045,908
24/05/2010,17:00:00,19040,19065,18960,18995,1366
24/05/2010,17:20:00,18995,19095,18965,19080,1369
25/05/2010,09:00:00,18730,18730,18295,18425,2823
25/05/2010,09:20:00,18425,18450,18275,18275,2209
25/05/2010,09:40:00,18275,18480,18275,18450,1553
25/05/2010,10:00:00,18450,18460,18355,18415,1286
25/05/2010,10:20:00,18425,18475,18385,18405,937
25/05/2010,10:40:00,18410,18410,18255,18300,1717
25/05/2010,11:00:00,18295,18315,18195,18250,1712
25/05/2010,11:20:00,18245,18315,18220,18230,2849
25/05/2010,11:40:00,18230,18245,18105,18140,1961
25/05/2010,12:00:00,18145,18165,18040,18140,1241
25/05/2010,12:20:00,18140,18280,18130,18250,956
25/05/2010,12:40:00,18255,18310,18220,18295,630
25/05/2010,13:00:00,18290,18300,18105,18185,785
25/05/2010,13:20:00,18190,18240,18110,18205,747
25/05/2010,13:40:00,18205,18275,18185,18260,665
25/05/2010,14:00:00,18260,18305,18225,18265,648
25/05/2010,14:20:00,18265,18265,18190,18215,722
25/05/2010,14:40:00,18220,18220,18100,18115,664
25/05/2010,15:00:00,18120,18210,18090,18200,929
25/05/2010,15:20:00,18200,18210,18115,18120,1313
25/05/2010,15:40:00,18120,18225,18045,18195,2003
25/05/2010,16:00:00,18200,18350,18195,18305,2257
25/05/2010,16:20:00,18305,18325,18200,18215,1613
25/05/2010,16:40:00,18205,18265,18145,18265,1196
25/05/2010,17:00:00,18265,18480,18260,18350,1963
25/05/2010,17:20:00,18355,18425,18335,18350,1380
26/05/2010,09:00:00,18705,18770,18670,18720,1586
26/05/2010,09:20:00,18720,18750,18645,18735,1085
26/05/2010,09:40:00,18735,18850,18735,18815,1209
26/05/2010,10:00:00,18815,18850,18765,18790,893
26/05/2010,10:20:00,18785,18835,18745,18835,627
26/05/2010,10:40:00,18830,18890,18790,18825,808
26/05/2010,11:00:00,18825,18895,18825,18835,726
26/05/2010,11:20:00,18840,18885,18815,18870,566
26/05/2010,11:40:00,18870,18880,18775,18810,402
26/05/2010,12:00:00,18810,18835,18755,18780,467
26/05/2010,12:20:00,18780,18805,18745,18795,421
26/05/2010,12:40:00,18800,18855,18775,18840,2656
26/05/2010,13:00:00,18840,18875,18830,18865,276
26/05/2010,13:20:00,18870,18875,18845,18855,251
26/05/2010,13:40:00,18860,18875,18850,18870,162
26/05/2010,14:00:00,18865,18925,18860,18910,383
26/05/2010,14:20:00,18900,18990,18875,18955,866
26/05/2010,14:40:00,18955,18960,18855,18860,875
26/05/2010,15:00:00,18860,18920,18845,18845,952
26/05/2010,15:20:00,18850,18955,18830,18950,1005
26/05/2010,15:40:00,18950,18990,18880,18980,1123
26/05/2010,16:00:00,18980,19035,18940,19005,1503
26/05/2010,16:20:00,19010,19060,18945,19040,1058
26/05/2010,16:40:00,19030,19040,18920,18935,1055
26/05/2010,17:00:00,18935,18940,18850,18910,1316
26/05/2010,17:20:00,18910,18920,18725,18765,1707
27/05/2010,09:00:00,18975,19155,18920,19085,2168
27/05/2010,09:20:00,19085,19100,19010,19020,1006
27/05/2010,09:40:00,19015,19030,18925,18950,1011
27/05/2010,10:00:00,18945,19010,18940,18955,565
27/05/2010,10:20:00,18950,18950,18875,18940,979
27/05/2010,10:40:00,18945,19040,18930,19015,793
27/05/2010,11:00:00,19015,19140,19010,19140,927
27/05/2010,11:20:00,19140,19250,19135,19200,1264
27/05/2010,11:40:00,19200,19325,19190,19310,948
27/05/2010,12:00:00,19310,19375,19275,19280,1067
27/05/2010,12:20:00,19280,19350,19270,19315,669
27/05/2010,12:40:00,19315,19320,19260,19265,349
27/05/2010,13:00:00,19265,19290,19230,19290,381
27/05/2010,13:20:00,19285,19300,19255,19265,394
27/05/2010,13:40:00,19270,19320,19270,19290,266
27/05/2010,14:00:00,19290,19300,19265,19285,206
27/05/2010,14:20:00,19285,19320,19210,19230,696
27/05/2010,14:40:00,19225,19325,19195,19290,792
27/05/2010,15:00:00,19285,19360,19270,19315,577
27/05/2010,15:20:00,19315,19375,19280,19290,984
27/05/2010,15:40:00,19295,19400,19290,19335,1530
27/05/2010,16:00:00,19330,19375,19270,19365,1014
27/05/2010,16:20:00,19360,19600,19350,19530,2081
27/05/2010,16:40:00,19535,19565,19490,19530,886
27/05/2010,17:00:00,19525,19580,19510,19540,1158
27/05/2010,17:20:00,19540,19655,19525,19535,2020
28/05/2010,09:00:00,19775,19790,19575,19580,1658
28/05/2010,09:20:00,19580,19670,19530,19645,1108
28/05/2010,09:40:00,19645,19690,19565,19690,823
28/05/2010,10:00:00,19690,19745,19640,19645,963
28/05/2010,10:20:00,19645,19715,19620,19715,638
28/05/2010,10:40:00,19710,19725,19660,19700,423
28/05/2010,11:00:00,19700,19720,19645,19650,360
28/05/2010,11:20:00,19650,19665,19630,19665,241
28/05/2010,11:40:00,19670,19670,19630,19640,247
28/05/2010,12:00:00,19635,19680,19595,19675,409
28/05/2010,12:20:00,19680,19685,19620,19635,164
28/05/2010,12:40:00,19630,19635,19600,19620,225
28/05/2010,13:00:00,19620,19625,19565,19595,350
28/05/2010,13:20:00,19590,19610,19565,19610,177
28/05/2010,13:40:00,19605,19680,19590,19660,337
28/05/2010,14:00:00,19660,19665,19615,19615,254
28/05/2010,14:20:00,19615,19640,19510,19520,590
28/05/2010,14:40:00,19530,19595,19530,19560,386
28/05/2010,15:00:00,19560,19620,19560,19600,279
28/05/2010,15:20:00,19595,19595,19505,19540,630
28/05/2010,15:40:00,19540,19575,19475,19565,1057
28/05/2010,16:00:00,19565,19665,19550,19620,1169
28/05/2010,16:20:00,19625,19645,19570,19580,829
28/05/2010,16:40:00,19585,19595,19455,19505,1068
28/05/2010,17:00:00,19500,19565,19410,19455,1020
28/05/2010,17:20:00,19450,19500,19415,19480,1025
31/05/2010,09:00:00,19370,19525,19330,19485,949
31/05/2010,09:20:00,19490,19550,19485,19515,249
31/05/2010,09:40:00,19510,19535,19480,19525,231
31/05/2010,10:00:00,19525,19535,19490,19495,120
31/05/2010,10:20:00,19500,19505,19465,19495,159
31/05/2010,10:40:00,19495,19505,19490,19495,89
31/05/2010,11:00:00,19495,19495,19465,19490,221
31/05/2010,11:20:00,19500,19500,19450,19460,301
31/05/2010,11:40:00,19455,19510,19455,19510,104
31/05/2010,12:00:00,19510,19555,19510,19540,227
31/05/2010,12:20:00,19545,19550,19515,19520,81
31/05/2010,12:40:00,19520,19520,19505,19510,79
31/05/2010,13:00:00,19510,19520,19500,19515,66
31/05/2010,13:20:00,19520,19530,19510,19520,76
31/05/2010,13:40:00,19525,19540,19525,19535,88
31/05/2010,14:00:00,19540,19585,19540,19585,268
31/05/2010,14:20:00,19575,19615,19575,19600,188
31/05/2010,14:40:00,19595,19600,19565,19565,75
31/05/2010,15:00:00,19565,19585,19545,19545,95
31/05/2010,15:20:00,19545,19560,19535,19555,90
31/05/2010,15:40:00,19560,19560,19540,19540,74
31/05/2010,16:00:00,19540,19570,19530,19555,128
31/05/2010,16:20:00,19560,19610,19560,19605,253
31/05/2010,16:40:00,19610,19620,19565,19570,213
31/05/2010,17:00:00,19565,19570,19530,19535,334
31/05/2010,17:20:00,19535,19620,19520,19600,795
01/06/2010,09:00:00,19485,19555,19190,19225,1930
01/06/2010,09:20:00,19225,19255,19070,19155,1813
01/06/2010,09:40:00,19150,19150,19015,19080,943
01/06/2010,10:00:00,19080,19110,19025,19080,786
01/06/2010,10:20:00,19080,19090,18860,18905,1501
01/06/2010,10:40:00,18905,18905,18820,18890,919
01/06/2010,11:00:00,18885,18895,18825,18860,551
01/06/2010,11:20:00,18855,18905,18815,18895,449
01/06/2010,11:40:00,18895,18935,18875,18910,381
01/06/2010,12:00:00,18910,18920,18870,18895,265
01/06/2010,12:20:00,18895,18905,18860,18860,226
01/06/2010,12:40:00,18860,18860,18815,18820,305
01/06/2010,13:00:00,18815,18865,18815,18840,506
01/06/2010,13:20:00,18835,18880,18815,18840,203
01/06/2010,13:40:00,18835,18855,18810,18845,302
01/06/2010,14:00:00,18840,18880,18840,18855,229
01/06/2010,14:20:00,18850,18880,18830,18875,280
01/06/2010,14:40:00,18880,18945,18880,18900,492
01/06/2010,15:00:00,18900,18940,18880,18935,355
01/06/2010,15:20:00,18935,18990,18915,18970,890
01/06/2010,15:40:00,18975,19070,18970,19020,1601
01/06/2010,16:00:00,19030,19200,19030,19200,2156
01/06/2010,16:20:00,19200,19425,19175,19350,3020
01/06/2010,16:40:00,19345,19365,19295,19315,1486
01/06/2010,17:00:00,19315,19325,19220,19225,1094
01/06/2010,17:20:00,19220,19315,19195,19285,1629
02/06/2010,09:00:00,19130,19265,19050,19230,2641
02/06/2010,09:20:00,19235,19310,19110,19150,1179
02/06/2010,09:40:00,19155,19155,18995,19005,945
02/06/2010,10:00:00,19005,19080,18960,19045,1047
02/06/2010,10:20:00,19045,19045,18890,18935,1234
02/06/2010,10:40:00,18940,19015,18890,18975,766
02/06/2010,11:00:00,18975,19010,18935,18965,498
02/06/2010,11:20:00,18975,19040,18970,19030,474
02/06/2010,11:40:00,19035,19165,19030,19120,847
02/06/2010,12:00:00,19120,19135,19050,19070,491
02/06/2010,12:20:00,19070,19075,18990,19045,488
02/06/2010,12:40:00,19045,19090,19015,19070,308
02/06/2010,13:00:00,19075,19100,19030,19035,204
02/06/2010,13:20:00,19040,19050,18995,19015,426
02/06/2010,13:40:00,19015,19050,19005,19035,279
02/06/2010,14:00:00,19030,19050,19005,19050,293
02/06/2010,14:20:00,19050,19050,18945,18960,705
02/06/2010,14:40:00,18955,19005,18925,18955,470
02/06/2010,15:00:00,18950,19000,18940,18975,368
02/06/2010,15:20:00,18975,19040,18960,18985,821
02/06/2010,15:40:00,18975,19005,18900,18955,1200
02/06/2010,16:00:00,18950,19045,18935,19045,1411
02/06/2010,16:20:00,19040,19170,19035,19155,1319
02/06/2010,16:40:00,19150,19155,19080,19115,713
02/06/2010,17:00:00,19120,19215,19120,19175,834
02/06/2010,17:20:00,19175,19235,19170,19195,1277
03/06/2010,09:00:00,19560,19675,19560,19665,2052
03/06/2010,09:20:00,19660,19760,19650,19665,1803
03/06/2010,09:40:00,19665,19680,19620,19665,705
03/06/2010,10:00:00,19660,19750,19655,19740,762
03/06/2010,10:20:00,19735,19755,19700,19725,544
03/06/2010,10:40:00,19725,19785,19720,19725,645
03/06/2010,11:00:00,19720,19740,19660,19680,417
03/06/2010,11:20:00,19680,19705,19665,19685,353
03/06/2010,11:40:00,19690,19695,19660,19665,163
03/06/2010,12:00:00,19665,19665,19605,19620,506
03/06/2010,12:20:00,19620,19650,19615,19640,177
03/06/2010,12:40:00,19635,19650,19625,19635,216
03/06/2010,13:00:00,19635,19675,19625,19665,228
03/06/2010,13:20:00,19665,19680,19630,19670,162
03/06/2010,13:40:00,19665,19680,19635,19655,174
03/06/2010,14:00:00,19650,19665,19600,19620,448
03/06/2010,14:20:00,19615,19670,19615,19620,491
03/06/2010,14:40:00,19620,19685,19620,19670,472
03/06/2010,15:00:00,19670,19670,19650,19670,206
03/06/2010,15:20:00,19665,19685,19625,19650,592
03/06/2010,15:40:00,19650,19700,19615,19700,676
03/06/2010,16:00:00,19700,19705,19590,19605,991
03/06/2010,16:20:00,19600,19615,19455,19465,1830
03/06/2010,16:40:00,19465,19580,19455,19555,940
03/06/2010,17:00:00,19560,19595,19500,19515,709
03/06/2010,17:20:00,19510,19515,19450,19470,1432
04/06/2010,09:00:00,19545,19590,19480,19580,1594
04/06/2010,09:20:00,19580,19590,19520,19530,460
04/06/2010,09:40:00,19535,19560,19510,19535,391
04/06/2010,10:00:00,19540,19585,19530,19530,323
04/06/2010,10:20:00,19530,19560,19525,19560,335
04/06/2010,10:40:00,19555,19580,19540,19545,281
04/06/2010,11:00:00,19540,19570,19535,19540,191
04/06/2010,11:20:00,19540,19540,19500,19520,355
04/06/2010,11:40:00,19525,19540,19435,19455,398
04/06/2010,12:00:00,19455,19455,19355,19370,611
04/06/2010,12:20:00,19370,19375,19260,19320,1125
04/06/2010,12:40:00,19320,19360,19190,19215,883
04/06/2010,13:00:00,19215,19220,18800,19040,2262
04/06/2010,13:20:00,19045,19115,19005,19005,938
04/06/2010,13:40:00,19005,19040,18945,19005,854
04/06/2010,14:00:00,19015,19060,19005,19040,631
04/06/2010,14:20:00,19035,19070,18645,18750,2165
04/06/2010,14:40:00,18760,18875,18740,18855,1400
04/06/2010,15:00:00,18850,18865,18750,18820,982
04/06/2010,15:20:00,18815,18925,18780,18895,1076
04/06/2010,15:40:00,18895,18935,18795,18860,1218
04/06/2010,16:00:00,18855,18885,18740,18860,1585
04/06/2010,16:20:00,18860,18915,18820,18895,1434
04/06/2010,16:40:00,18885,18915,18780,18790,909
04/06/2010,17:00:00,18790,18840,18770,18770,1089
04/06/2010,17:20:00,18770,18810,18725,18810,1702
07/06/2010,09:00:00,18440,18510,18330,18405,2918
07/06/2010,09:20:00,18410,18485,18390,18420,1425
07/06/2010,09:40:00,18415,18475,18355,18455,1021
07/06/2010,10:00:00,18455,18570,18410,18560,1062
07/06/2010,10:20:00,18565,18630,18530,18620,914
07/06/2010,10:40:00,18620,18675,18610,18635,728
07/06/2010,11:00:00,18635,18635,18560,18600,634
07/06/2010,11:20:00,18605,18630,18565,18600,741
07/06/2010,11:40:00,18600,18650,18530,18640,809
07/06/2010,12:00:00,18635,18740,18620,18730,762
07/06/2010,12:20:00,18735,18760,18715,18755,436
07/06/2010,12:40:00,18750,18760,18735,18745,351
07/06/2010,13:00:00,18745,18825,18745,18785,521
07/06/2010,13:20:00,18785,18805,18710,18730,419
07/06/2010,13:40:00,18730,18745,18715,18735,223
07/06/2010,14:00:00,18740,18825,18730,18825,358
07/06/2010,14:20:00,18825,18900,18825,18875,857
07/06/2010,14:40:00,18875,18875,18780,18800,459
07/06/2010,15:00:00,18805,18840,18750,18760,456
07/06/2010,15:20:00,18755,18810,18715,18740,1170
07/06/2010,15:40:00,18735,18805,18625,18780,1645
07/06/2010,16:00:00,18780,18830,18745,18755,1220
07/06/2010,16:20:00,18755,18775,18620,18635,1174
07/06/2010,16:40:00,18630,18680,18515,18530,1144
07/06/2010,17:00:00,18530,18615,18525,18585,1142
07/06/2010,17:20:00,18590,18700,18570,18665,1707
08/06/2010,09:00:00,18750,18770,18605,18660,2064
08/06/2010,09:20:00,18660,18670,18530,18635,1081
08/06/2010,09:40:00,18625,18655,18555,18555,675
08/06/2010,10:00:00,18565,18635,18520,18540,734
08/06/2010,10:20:00,18545,18590,18405,18450,1248
08/06/2010,10:40:00,18455,18480,18340,18350,1384
08/06/2010,11:00:00,18345,18360,18190,18320,1758
08/06/2010,11:20:00,18310,18380,18260,18375,821
08/06/2010,11:40:00,18370,18400,18325,18345,427
08/06/2010,12:00:00,18350,18525,18350,18500,824
08/06/2010,12:20:00,18505,18580,18500,18540,518
08/06/2010,12:40:00,18535,18540,18420,18455,490
08/06/2010,13:00:00,18450,18540,18450,18510,761
08/06/2010,13:20:00,18500,18530,18465,18525,752
08/06/2010,13:40:00,18520,18530,18500,18520,209
08/06/2010,14:00:00,18515,18615,18515,18610,523
08/06/2010,14:20:00,18610,18640,18590,18630,1329
08/06/2010,14:40:00,18620,18630,18530,18565,507
08/06/2010,15:00:00,18575,18590,18480,18520,403
08/06/2010,15:20:00,18525,18630,18505,18590,937
08/06/2010,15:40:00,18590,18600,18390,18445,1649
08/06/2010,16:00:00,18435,18590,18425,18470,7422
08/06/2010,16:20:00,18465,18525,18455,18460,1056
08/06/2010,16:40:00,18455,18500,18350,18490,1434
08/06/2010,17:00:00,18485,18505,18395,18500,1390
08/06/2010,17:20:00,18505,18670,18500,18660,1770
09/06/2010,09:00:00,18760,18790,18650,18790,1674
09/06/2010,09:20:00,18790,18870,18785,18785,976
09/06/2010,09:40:00,18785,18815,18730,18745,784
09/06/2010,10:00:00,18745,18765,18680,18725,981
09/06/2010,10:20:00,18725,18750,18635,18690,886
09/06/2010,10:40:00,18685,18720,18665,18670,399
09/06/2010,11:00:00,18665,18695,18615,18675,1007
09/06/2010,11:20:00,18680,18705,18530,18600,3116
09/06/2010,11:40:00,18605,18620,18535,18620,607
09/06/2010,12:00:00,18610,18670,18580,18665,509
09/06/2010,12:20:00,18660,18730,18655,18705,626
09/06/2010,12:40:00,18705,18765,18700,18710,461
09/06/2010,13:00:00,18715,18790,18685,18705,504
09/06/2010,13:20:00,18705,18730,18675,18725,451
09/06/2010,13:40:00,18730,18800,18715,18800,419
09/06/2010,14:00:00,18800,18830,18785,18810,451
09/06/2010,14:20:00,18810,18845,18750,18845,658
09/06/2010,14:40:00,18845,18845,18765,18770,425
09/06/2010,15:00:00,18765,18825,18765,18795,853
09/06/2010,15:20:00,18800,18820,18775,18775,907
09/06/2010,15:40:00,18775,18795,18720,18760,1119
09/06/2010,16:00:00,18765,18780,18650,18730,1450
09/06/2010,16:20:00,18735,18795,18680,18685,2939
09/06/2010,16:40:00,18685,18820,18650,18815,977
09/06/2010,17:00:00,18815,18860,18795,18830,1547
09/06/2010,17:20:00,18825,18945,18815,18905,1784
10/06/2010,09:00:00,18815,18815,18715,18720,1243
10/06/2010,09:20:00,18720,18775,18655,18750,1097
10/06/2010,09:40:00,18760,18835,18735,18780,1087
10/06/2010,10:00:00,18775,18845,18755,18790,668
10/06/2010,10:20:00,18790,19090,18790,19055,1988
10/06/2010,10:40:00,19060,19170,19050,19100,1665
10/06/2010,11:00:00,19105,19200,19085,19175,4010
10/06/2010,11:20:00,19175,19180,19090,19100,766
10/06/2010,11:40:00,19100,19130,19070,19075,283
10/06/2010,12:00:00,19080,19105,19055,19100,417
10/06/2010,12:20:00,19100,19120,19090,19105,465
10/06/2010,12:40:00,19110,19110,19080,19090,189
10/06/2010,13:00:00,19095,19110,19095,19095,172
10/06/2010,13:20:00,19105,19105,19055,19085,303
10/06/2010,13:40:00,19080,19100,19005,19015,430
10/06/2010,14:00:00,19020,19030,18955,18995,766
10/06/2010,14:20:00,18990,19095,18970,18990,878
10/06/2010,14:40:00,18990,19020,18935,19010,847
10/06/2010,15:00:00,19015,19165,18995,19125,1007
10/06/2010,15:20:00,19125,19160,19100,19135,946
10/06/2010,15:40:00,19135,19355,19115,19340,2287
10/06/2010,16:00:00,19345,19430,19340,19370,2036
10/06/2010,16:20:00,19365,19405,19330,19375,1108
10/06/2010,16:40:00,19375,19410,19360,19370,929
10/06/2010,17:00:00,19370,19440,19365,19400,2973
10/06/2010,17:20:00,19400,19430,19365,19375,1421
10/06/2010,17:40:00,19370,19370,19370,19370,2
11/06/2010,09:00:00,19500,19525,19420,19470,1016
11/06/2010,09:20:00,19470,19495,19370,19385,1113
11/06/2010,09:40:00,19385,19415,19330,19340,724
11/06/2010,10:00:00,19345,19470,19340,19460,875
11/06/2010,10:20:00,19455,19490,19420,19445,656
11/06/2010,10:40:00,19450,19575,19425,19530,1079
11/06/2010,11:00:00,19530,19610,19525,19590,4982
11/06/2010,11:20:00,19585,19630,19560,19570,637
11/06/2010,11:40:00,19570,19600,19555,19570,590
11/06/2010,12:00:00,19570,19590,19540,19570,287
11/06/2010,12:20:00,19570,19650,19565,19600,503
11/06/2010,12:40:00,19600,19615,19550,19570,382
11/06/2010,13:00:00,19560,19600,19560,19570,216
11/06/2010,13:20:00,19570,19590,19565,19580,222
11/06/2010,13:40:00,19585,19625,19585,19615,375
11/06/2010,14:00:00,19615,19640,19605,19620,371
11/06/2010,14:20:00,19625,19625,19410,19445,1262
11/06/2010,14:40:00,19445,19485,19355,19365,1178
11/06/2010,15:00:00,19365,19415,19335,19370,1053
11/06/2010,15:20:00,19370,19475,19365,19465,769
11/06/2010,15:40:00,19470,19605,19455,19600,1270
11/06/2010,16:00:00,19590,19730,19570,19685,1874
11/06/2010,16:20:00,19690,19750,19670,19680,1158
11/06/2010,16:40:00,19685,19710,19615,19645,854
11/06/2010,17:00:00,19645,19655,19555,19590,1113
11/06/2010,17:20:00,19590,19680,19585,19625,1586
14/06/2010,09:00:00,19780,19965,19780,19930,1700
14/06/2010,09:20:00,19930,19950,19885,19940,833
14/06/2010,09:40:00,19945,19960,19885,19925,792
14/06/2010,10:00:00,19920,19975,19885,19965,661
14/06/2010,10:20:00,19965,20040,19955,20020,933
14/06/2010,10:40:00,20020,20065,20000,20015,751
14/06/2010,11:00:00,20015,20035,19975,20030,942
14/06/2010,11:20:00,20025,20050,20015,20045,884
14/06/2010,11:40:00,20045,20060,20005,20040,466
14/06/2010,12:00:00,20040,20055,20020,20040,739
14/06/2010,12:20:00,20040,20060,20025,20035,519
14/06/2010,12:40:00,20025,20040,20005,20010,303
14/06/2010,13:00:00,20010,20010,19985,20000,519
14/06/2010,13:20:00,20005,20010,19985,19995,185
14/06/2010,13:40:00,19995,20045,19995,20035,169
14/06/2010,14:00:00,20040,20090,20035,20060,455
14/06/2010,14:20:00,20065,20080,20030,20040,800
14/06/2010,14:40:00,20040,20105,20040,20055,582
14/06/2010,15:00:00,20055,20070,20030,20050,4541
14/06/2010,15:20:00,20055,20075,19985,20000,796
14/06/2010,15:40:00,20000,20055,19985,20035,1173
14/06/2010,16:00:00,20030,20155,20025,20130,1339
14/06/2010,16:20:00,20130,20140,20105,20125,1522
14/06/2010,16:40:00,20125,20160,20085,20155,1224
14/06/2010,17:00:00,20155,20195,20125,20175,996
14/06/2010,17:20:00,20175,20220,20110,20120,1714
15/06/2010,09:00:00,19975,20060,19935,20005,2718
15/06/2010,09:20:00,20005,20025,19960,19960,760
15/06/2010,09:40:00,19965,20035,19905,20025,2032
15/06/2010,10:00:00,20025,20135,20010,20135,881
15/06/2010,10:20:00,20135,20170,20085,20160,853
15/06/2010,10:40:00,20170,20315,20160,20305,1513
15/06/2010,11:00:00,20305,20350,20200,20320,1411
15/06/2010,11:20:00,20320,20340,20275,20295,593
15/06/2010,11:40:00,20295,20500,20290,20490,1675
15/06/2010,12:00:00,20495,20500,20430,20435,1568
15/06/2010,12:20:00,20435,20440,20395,20400,1000
15/06/2010,12:40:00,20400,20415,20370,20380,1224
15/06/2010,13:00:00,20380,20410,20365,20370,813
15/06/2010,13:20:00,20370,20400,20365,20395,300
15/06/2010,13:40:00,20395,20450,20390,20440,565
15/06/2010,14:00:00,20435,20435,20355,20400,901
15/06/2010,14:20:00,20395,20465,20390,20445,513
15/06/2010,14:40:00,20450,20460,20425,20435,1113
15/06/2010,15:00:00,20435,20475,20425,20455,3803
15/06/2010,15:20:00,20455,20475,20405,20450,1040
15/06/2010,15:40:00,20450,20495,20425,20465,1715
15/06/2010,16:00:00,20465,20465,20400,20450,1481
15/06/2010,16:20:00,20445,20550,20445,20520,1831
15/06/2010,16:40:00,20515,20625,20505,20620,1422
15/06/2010,17:00:00,20625,20640,20555,20565,842
15/06/2010,17:20:00,20570,20590,20545,20545,1948
16/06/2010,09:00:00,20700,20755,20645,20650,2516
16/06/2010,09:20:00,20650,20695,20620,20670,1114
16/06/2010,09:40:00,20680,20680,20500,20520,2097
16/06/2010,10:00:00,20510,20515,20450,20475,2414
16/06/2010,10:20:00,20475,20490,20425,20470,912
16/06/2010,10:40:00,20465,20520,20415,20515,1047
16/06/2010,11:00:00,20510,20515,20415,20435,745
16/06/2010,11:20:00,20430,20505,20430,20485,693
16/06/2010,11:40:00,20485,20595,20485,20595,1192
16/06/2010,12:00:00,20595,20610,20560,20560,780
16/06/2010,12:20:00,20565,20595,20520,20530,636
16/06/2010,12:40:00,20530,20535,20460,20465,505
16/06/2010,13:00:00,20465,20495,20430,20490,355
16/06/2010,13:20:00,20490,20515,20435,20445,2516
16/06/2010,13:40:00,20445,20465,20360,20440,889
16/06/2010,14:00:00,20440,20440,20350,20410,706
16/06/2010,14:20:00,20405,20415,20270,20355,1418
16/06/2010,14:40:00,20355,20410,20345,20375,1087
16/06/2010,15:00:00,20370,20405,20350,20395,933
16/06/2010,15:20:00,20400,20495,20400,20475,815
16/06/2010,15:40:00,20480,20515,20445,20485,1073
16/06/2010,16:00:00,20485,20505,20450,20480,1644
16/06/2010,16:20:00,20475,20475,20310,20310,1535
16/06/2010,16:40:00,20310,20435,20310,20420,990
16/06/2010,17:00:00,20420,20515,20420,20515,816
16/06/2010,17:20:00,20515,20595,20505,20585,1955
17/06/2010,09:00:00,20530,20675,20470,20540,4065
17/06/2010,09:20:00,20545,20645,20515,20575,1236
17/06/2010,09:40:00,20575,20610,20505,20530,1186
17/06/2010,10:00:00,20535,20595,20515,20555,3349
17/06/2010,10:20:00,20555,20655,20555,20645,1052
17/06/2010,10:40:00,20650,20705,20615,20620,1017
17/06/2010,11:00:00,20625,20755,20625,20725,637
17/06/2010,11:20:00,20730,20770,20695,20755,687
17/06/2010,11:40:00,20750,20765,20660,20665,668
17/06/2010,12:00:00,20665,20700,20660,20670,549
17/06/2010,12:20:00,20665,20685,20640,20655,303
17/06/2010,12:40:00,20650,20700,20620,20690,1059
17/06/2010,13:00:00,20695,20720,20660,20680,483
17/06/2010,13:20:00,20680,20705,20670,20685,252
17/06/2010,13:40:00,20685,20700,20670,20685,378
17/06/2010,14:00:00,20700,20720,20690,20710,305
17/06/2010,14:20:00,20710,20730,20570,20590,942
17/06/2010,14:40:00,20590,20625,20540,20600,642
17/06/2010,15:00:00,20605,20675,20605,20665,491
17/06/2010,15:20:00,20665,20685,20600,20610,1062
17/06/2010,15:40:00,20605,20635,20545,20625,1058
17/06/2010,16:00:00,20620,20620,20450,20495,2753
17/06/2010,16:20:00,20495,20520,20455,20470,1097
17/06/2010,16:40:00,20470,20535,20460,20520,970
17/06/2010,17:00:00,20525,20545,20475,20530,2058
17/06/2010,17:20:00,20535,20595,20530,20560,3425
18/06/2010,09:00:00,20570,20650,20570,20635,153