DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/04/2010,09:00:00,22470,22530,22305,22525,2632
19/04/2010,09:30:00,22520,22565,22470,22505,1536
19/04/2010,10:00:00,22510,22510,22460,22470,733
19/04/2010,10:30:00,22470,22480,22355,22380,1774
19/04/2010,11:00:00,22375,22395,22320,22320,1236
19/04/2010,11:30:00,22325,22420,22325,22410,1121
19/04/2010,12:00:00,22415,22445,22370,22400,498
19/04/2010,12:30:00,22405,22405,22365,22390,302
19/04/2010,13:00:00,22390,22390,22355,22375,460
19/04/2010,13:30:00,22380,22385,22330,22355,373
19/04/2010,14:00:00,22365,22405,22315,22335,568
19/04/2010,14:30:00,22330,22385,22330,22380,410
19/04/2010,15:00:00,22375,22395,22350,22385,383
19/04/2010,15:30:00,22385,22495,22370,22455,1637
19/04/2010,16:00:00,22465,22520,22415,22435,1343
19/04/2010,16:30:00,22430,22460,22395,22425,1286
19/04/2010,17:00:00,22420,22445,22335,22395,1538
19/04/2010,17:30:00,22390,22400,22380,22400,406
20/04/2010,09:00:00,22510,22535,22445,22475,1933
20/04/2010,09:30:00,22480,22550,22460,22525,913
20/04/2010,10:00:00,22530,22540,22485,22520,1146
20/04/2010,10:30:00,22520,22525,22465,22505,819
20/04/2010,11:00:00,22505,22535,22430,22515,980
20/04/2010,11:30:00,22515,22565,22500,22550,627
20/04/2010,12:00:00,22555,22745,22555,22700,2776
20/04/2010,12:30:00,22705,22785,22685,22770,1123
20/04/2010,13:00:00,22770,22785,22735,22775,864
20/04/2010,13:30:00,22775,22820,22770,22790,647
20/04/2010,14:00:00,22790,22810,22785,22805,363
20/04/2010,14:30:00,22800,22805,22765,22780,399
20/04/2010,15:00:00,22780,22830,22765,22825,526
20/04/2010,15:30:00,22825,22840,22780,22830,1208
20/04/2010,16:00:00,22830,22865,22765,22775,1553
20/04/2010,16:30:00,22780,22810,22755,22780,902
20/04/2010,17:00:00,22780,22865,22780,22850,1329
20/04/2010,17:30:00,22850,22890,22835,22855,751
21/04/2010,09:00:00,22935,22955,22850,22870,1397
21/04/2010,09:30:00,22875,22900,22810,22850,854
21/04/2010,10:00:00,22850,22870,22815,22825,407
21/04/2010,10:30:00,22835,22835,22780,22810,375
21/04/2010,11:00:00,22810,22815,22790,22795,370
21/04/2010,11:30:00,22795,22810,22775,22795,231
21/04/2010,12:00:00,22790,22790,22670,22675,872
21/04/2010,12:30:00,22680,22695,22600,22615,798
21/04/2010,13:00:00,22615,22680,22595,22665,624
21/04/2010,13:30:00,22660,22690,22620,22680,665
21/04/2010,14:00:00,22680,22710,22650,22710,856
21/04/2010,14:30:00,22705,22730,22675,22705,553
21/04/2010,15:00:00,22705,22740,22695,22700,477
21/04/2010,15:30:00,22695,22790,22675,22745,1327
21/04/2010,16:00:00,22740,22740,22630,22645,1134
21/04/2010,16:30:00,22640,22730,22615,22675,1265
21/04/2010,17:00:00,22680,22720,22635,22650,1765
21/04/2010,17:30:00,22645,22645,22600,22640,494
22/04/2010,09:00:00,22580,22700,22580,22690,1026
22/04/2010,09:30:00,22690,22740,22640,22715,818
22/04/2010,10:00:00,22715,22780,22710,22750,993
22/04/2010,10:30:00,22750,22750,22685,22715,464
22/04/2010,11:00:00,22720,22720,22340,22420,3767
22/04/2010,11:30:00,22415,22425,22315,22380,2385
22/04/2010,12:00:00,22380,22405,22280,22390,2358
22/04/2010,12:30:00,22390,22390,22330,22365,626
22/04/2010,13:00:00,22360,22375,22295,22310,696
22/04/2010,13:30:00,22315,22355,22295,22345,580
22/04/2010,14:00:00,22345,22380,22310,22315,436
22/04/2010,14:30:00,22315,22330,22265,22280,958
22/04/2010,15:00:00,22285,22285,22165,22225,1527
22/04/2010,15:30:00,22225,22235,22145,22225,1852
22/04/2010,16:00:00,22235,22305,22205,22275,1607
22/04/2010,16:30:00,22285,22310,22185,22220,2075
22/04/2010,17:00:00,22215,22275,22190,22215,2046
22/04/2010,17:30:00,22220,22230,22185,22200,613
23/04/2010,09:00:00,22240,22270,22065,22170,2602
23/04/2010,09:30:00,22165,22255,22165,22230,1336
23/04/2010,10:00:00,22235,22280,22185,22235,1350
23/04/2010,10:30:00,22235,22415,22230,22370,2346
23/04/2010,11:00:00,22375,22400,22320,22380,994
23/04/2010,11:30:00,22380,22380,22285,22290,1033
23/04/2010,12:00:00,22300,22355,22195,22310,1717
23/04/2010,12:30:00,22305,22350,22300,22345,390
23/04/2010,13:00:00,22345,22415,22340,22365,604
23/04/2010,13:30:00,22365,22385,22335,22350,363
23/04/2010,14:00:00,22345,22355,22300,22320,557
23/04/2010,14:30:00,22320,22340,22245,22280,972
23/04/2010,15:00:00,22285,22325,22280,22315,406
23/04/2010,15:30:00,22315,22320,22235,22305,1101
23/04/2010,16:00:00,22305,22410,22305,22340,2146
23/04/2010,16:30:00,22340,22380,22285,22340,1483
23/04/2010,17:00:00,22335,22365,22295,22325,1265
23/04/2010,17:30:00,22330,22360,22285,22340,361
26/04/2010,09:00:00,22520,22640,22520,22600,2167
26/04/2010,09:30:00,22605,22660,22595,22600,1068
26/04/2010,10:00:00,22600,22630,22565,22585,722
26/04/2010,10:30:00,22580,22610,22565,22580,569
26/04/2010,11:00:00,22580,22585,22450,22455,1053
26/04/2010,11:30:00,22450,22480,22400,22435,1372
26/04/2010,12:00:00,22435,22485,22400,22465,719
26/04/2010,12:30:00,22460,22470,22435,22460,478
26/04/2010,13:00:00,22460,22475,22445,22455,243
26/04/2010,13:30:00,22450,22465,22430,22460,377
26/04/2010,14:00:00,22460,22520,22455,22475,515
26/04/2010,14:30:00,22475,22475,22420,22455,407
26/04/2010,15:00:00,22460,22465,22420,22435,452
26/04/2010,15:30:00,22440,22505,22380,22385,1347
26/04/2010,16:00:00,22385,22415,22315,22340,1641
26/04/2010,16:30:00,22340,22400,22315,22375,1272
26/04/2010,17:00:00,22370,22400,22350,22380,1189
26/04/2010,17:30:00,22390,22390,22355,22375,412
27/04/2010,09:00:00,22395,22395,22195,22205,1866
27/04/2010,09:30:00,22200,22275,22195,22215,856
27/04/2010,10:00:00,22215,22260,22200,22255,669
27/04/2010,10:30:00,22255,22285,22220,22230,490
27/04/2010,11:00:00,22235,22260,22155,22155,613
27/04/2010,11:30:00,22160,22175,22075,22100,1379
27/04/2010,12:00:00,22105,22130,22045,22075,1291
27/04/2010,12:30:00,22070,22070,21990,22010,717
27/04/2010,13:00:00,22010,22060,22000,22055,507
27/04/2010,13:30:00,22050,22115,22050,22050,440
27/04/2010,14:00:00,22050,22085,22005,22015,783
27/04/2010,14:30:00,22015,22040,22000,22010,441
27/04/2010,15:00:00,22005,22015,21925,21935,1407
27/04/2010,15:30:00,21935,22020,21930,21960,1350
27/04/2010,16:00:00,21975,22020,21945,21990,1352
27/04/2010,16:30:00,21995,22080,21925,21975,1963
27/04/2010,17:00:00,21975,21985,21640,21645,4108
27/04/2010,17:30:00,21645,21650,21515,21515,1326
28/04/2010,09:00:00,21415,21500,21360,21450,3452
28/04/2010,09:30:00,21445,21460,21325,21365,2553
28/04/2010,10:00:00,21360,21380,21120,21165,3682
28/04/2010,10:30:00,21165,21185,20885,21085,3551
28/04/2010,11:00:00,21085,21115,20965,21000,1757
28/04/2010,11:30:00,20995,21070,20885,21060,2386
28/04/2010,12:00:00,21060,21185,21040,21130,1764
28/04/2010,12:30:00,21125,21210,21095,21210,1270
28/04/2010,13:00:00,21210,21295,21180,21275,1587
28/04/2010,13:30:00,21275,21305,21225,21235,1005
28/04/2010,14:00:00,21235,21390,21225,21360,1410
28/04/2010,14:30:00,21355,21480,21315,21435,1792
28/04/2010,15:00:00,21450,21550,21380,21390,2247
28/04/2010,15:30:00,21395,21455,21180,21210,2534
28/04/2010,16:00:00,21200,21255,21075,21230,2405
28/04/2010,16:30:00,21235,21270,21095,21265,2299
28/04/2010,17:00:00,21265,21370,21025,21125,3238
28/04/2010,17:30:00,21130,21150,20915,20955,1601
29/04/2010,09:00:00,21205,21225,20940,20970,3689
29/04/2010,09:30:00,20970,21130,20950,21045,2095
29/04/2010,10:00:00,21045,21190,21005,21155,1795
29/04/2010,10:30:00,21155,21235,21135,21150,2116
29/04/2010,11:00:00,21150,21240,21110,21145,1630
29/04/2010,11:30:00,21150,21250,21150,21195,1551
29/04/2010,12:00:00,21200,21275,21125,21220,2021
29/04/2010,12:30:00,21225,21225,21110,21135,941
29/04/2010,13:00:00,21140,21180,21130,21170,456
29/04/2010,13:30:00,21165,21205,21140,21200,319
29/04/2010,14:00:00,21210,21280,21195,21260,685
29/04/2010,14:30:00,21255,21260,21165,21215,686
29/04/2010,15:00:00,21215,21270,21205,21215,1079
29/04/2010,15:30:00,21220,21285,21220,21230,1159
29/04/2010,16:00:00,21225,21255,21135,21220,1598
29/04/2010,16:30:00,21220,21345,21190,21310,1656
29/04/2010,17:00:00,21315,21320,21160,21315,2288
29/04/2010,17:30:00,21310,21355,21225,21285,646
30/04/2010,09:00:00,21380,21445,21280,21415,2558
30/04/2010,09:30:00,21410,21500,21380,21500,1314
30/04/2010,10:00:00,21500,21545,21465,21475,961
30/04/2010,10:30:00,21475,21545,21475,21520,677
30/04/2010,11:00:00,21515,21530,21455,21470,635
30/04/2010,11:30:00,21475,21485,21390,21445,958
30/04/2010,12:00:00,21445,21455,21400,21425,469
30/04/2010,12:30:00,21430,21440,21300,21340,887
30/04/2010,13:00:00,21340,21365,21270,21345,1078
30/04/2010,13:30:00,21345,21430,21335,21405,652
30/04/2010,14:00:00,21410,21415,21365,21380,386
30/04/2010,14:30:00,21380,21385,21300,21300,760
30/04/2010,15:00:00,21300,21325,21220,21285,887
30/04/2010,15:30:00,21280,21340,21130,21145,1972
30/04/2010,16:00:00,21145,21145,20970,21095,3737
30/04/2010,16:30:00,21100,21200,21035,21155,1796
30/04/2010,17:00:00,21160,21220,21115,21135,2550
30/04/2010,17:30:00,21145,21165,21105,21140,839
03/05/2010,09:00:00,21080,21095,20965,21015,2336
03/05/2010,09:30:00,21015,21150,20990,21115,1123
03/05/2010,10:00:00,21115,21160,21085,21140,804
03/05/2010,10:30:00,21135,21145,21045,21085,543
03/05/2010,11:00:00,21080,21090,21030,21050,637
03/05/2010,11:30:00,21050,21105,21050,21090,356
03/05/2010,12:00:00,21085,21150,21075,21150,367
03/05/2010,12:30:00,21150,21165,21120,21140,402
03/05/2010,13:00:00,21140,21190,21140,21170,471
03/05/2010,13:30:00,21170,21170,21135,21160,347
03/05/2010,14:00:00,21160,21205,21145,21155,262
03/05/2010,14:30:00,21155,21200,21155,21170,243
03/05/2010,15:00:00,21170,21210,21145,21205,302
03/05/2010,15:30:00,21205,21265,21205,21235,698
03/05/2010,16:00:00,21240,21335,21190,21305,1662
03/05/2010,16:30:00,21310,21330,21185,21205,1041
03/05/2010,17:00:00,21200,21230,21165,21205,1534
03/05/2010,17:30:00,21200,21215,21185,21210,335
04/05/2010,09:00:00,21285,21285,21110,21110,2259
04/05/2010,09:30:00,21115,21150,21085,21135,1265
04/05/2010,10:00:00,21125,21170,20915,20935,2484
04/05/2010,10:30:00,20940,20970,20810,20855,5003
04/05/2010,11:00:00,20850,20870,20670,20745,2600
04/05/2010,11:30:00,20735,20830,20720,20795,1634
04/05/2010,12:00:00,20795,20800,20705,20775,690
04/05/2010,12:30:00,20775,20800,20735,20775,1435
04/05/2010,13:00:00,20765,20785,20745,20770,485
04/05/2010,13:30:00,20770,20775,20585,20660,1950
04/05/2010,14:00:00,20660,20705,20645,20660,906
04/05/2010,14:30:00,20655,20720,20555,20575,1278
04/05/2010,15:00:00,20570,20625,20530,20595,1245
04/05/2010,15:30:00,20600,20600,20390,20510,3556
04/05/2010,16:00:00,20520,20555,20420,20430,2154
04/05/2010,16:30:00,20430,20445,20205,20235,3141
04/05/2010,17:00:00,20235,20315,20135,20200,3649
04/05/2010,17:30:00,20200,20300,20195,20255,935
05/05/2010,09:00:00,20475,20475,20035,20115,3980
05/05/2010,09:30:00,20110,20115,19815,19860,4159
05/05/2010,10:00:00,19865,20140,19835,20020,2376
05/05/2010,10:30:00,20025,20255,20025,20240,2254
05/05/2010,11:00:00,20240,20280,20135,20240,1163
05/05/2010,11:30:00,20245,20370,20245,20320,1524
05/05/2010,12:00:00,20320,20365,20215,20230,1967
05/05/2010,12:30:00,20235,20240,20130,20130,1199
05/05/2010,13:00:00,20125,20185,20040,20170,1241
05/05/2010,13:30:00,20170,20170,20070,20080,1144
05/05/2010,14:00:00,20070,20135,19890,19960,2337
05/05/2010,14:30:00,19960,19970,19810,19825,2179
05/05/2010,15:00:00,19820,19860,19695,19770,3274
05/05/2010,15:30:00,19770,19905,19665,19870,2996
05/05/2010,16:00:00,19875,20020,19835,19860,3277
05/05/2010,16:30:00,19855,20070,19820,19995,2710
05/05/2010,17:00:00,19990,19995,19880,19935,2484
05/05/2010,17:30:00,19935,19975,19920,19970,501
06/05/2010,09:00:00,19635,19895,19595,19845,3157
06/05/2010,09:30:00,19845,19965,19710,19950,2830
06/05/2010,10:00:00,19945,19995,19875,19995,1636
06/05/2010,10:30:00,19995,20060,19920,20025,1781
06/05/2010,11:00:00,20030,20060,19865,19885,1550
06/05/2010,11:30:00,19885,19930,19810,19925,2033
06/05/2010,12:00:00,19930,20055,19915,19960,1675
06/05/2010,12:30:00,19960,19970,19880,19935,700
06/05/2010,13:00:00,19930,19945,19830,19895,1362
06/05/2010,13:30:00,19895,19920,19755,19760,1231
06/05/2010,14:00:00,19760,19855,19665,19835,2226
06/05/2010,14:30:00,19835,19885,19560,19595,3507
06/05/2010,15:00:00,19585,19745,19550,19630,3047
06/05/2010,15:30:00,19625,19760,19625,19680,2673
06/05/2010,16:00:00,19670,19720,19415,19415,3161
06/05/2010,16:30:00,19420,19465,19050,19110,4873
06/05/2010,17:00:00,19105,19150,18660,19115,6179
06/05/2010,17:30:00,19105,19170,19070,19160,1053
07/05/2010,09:00:00,18545,18900,18505,18735,5326
07/05/2010,09:30:00,18745,19035,18735,18975,3740
07/05/2010,10:00:00,18970,19180,18860,19095,2777
07/05/2010,10:30:00,19095,19150,18900,18920,2880
07/05/2010,11:00:00,18915,18970,18820,18895,2716
07/05/2010,11:30:00,18895,19090,18860,19015,1849
07/05/2010,12:00:00,19015,19180,19015,19160,2262
07/05/2010,12:30:00,19165,19340,19155,19305,2752
07/05/2010,13:00:00,19310,19335,19155,19175,1648
07/05/2010,13:30:00,19180,19255,18970,19030,1644
07/05/2010,14:00:00,19025,19275,18975,19215,1842
07/05/2010,14:30:00,19220,19395,19105,19195,3211
07/05/2010,15:00:00,19200,19200,18925,18935,1330
07/05/2010,16:30:00,18175,18430,17910,18120,2508
07/05/2010,17:00:00,18120,18920,18080,18440,4762
07/05/2010,17:30:00,18435,18490,18330,18450,472
10/05/2010,09:00:00,19480,19750,19100,19635,5959
10/05/2010,09:30:00,19630,19980,19605,19865,4112
10/05/2010,10:00:00,19855,20200,19830,20200,2219
10/05/2010,10:30:00,20240,20400,19980,20185,2860
10/05/2010,11:00:00,20195,20285,20110,20275,2423
10/05/2010,11:30:00,20275,20310,20185,20225,3738
10/05/2010,12:00:00,20225,20235,20095,20120,1216
10/05/2010,12:30:00,20125,20230,20120,20205,1924
10/05/2010,13:00:00,20205,20355,20190,20340,897
10/05/2010,13:30:00,20340,20375,20250,20325,870
10/05/2010,14:00:00,20330,20370,20225,20305,1117
10/05/2010,14:30:00,20305,20340,20210,20310,1961
10/05/2010,15:00:00,20305,20305,20185,20230,1252
10/05/2010,15:30:00,20230,20415,20190,20330,2690
10/05/2010,16:00:00,20330,20485,20275,20280,3015
10/05/2010,16:30:00,20280,20340,20220,20270,2818
10/05/2010,17:00:00,20265,20620,20245,20570,3955
10/05/2010,17:30:00,20570,20620,20460,20600,1116
11/05/2010,09:00:00,20355,20355,20110,20210,3557
11/05/2010,09:30:00,20205,20435,20200,20365,2065
11/05/2010,10:00:00,20360,20390,20235,20240,1441
11/05/2010,10:30:00,20245,20315,20150,20165,1714
11/05/2010,11:00:00,20165,20225,20075,20135,1869
11/05/2010,11:30:00,20140,20195,20120,20160,1357
11/05/2010,12:00:00,20160,20200,20130,20200,520
11/05/2010,12:30:00,20200,20200,20090,20090,687
11/05/2010,13:00:00,20090,20090,19985,20075,1481
11/05/2010,13:30:00,20080,20175,20055,20075,3383
11/05/2010,14:00:00,20075,20120,19970,19995,813
11/05/2010,14:30:00,19995,20065,19945,19980,2611
11/05/2010,15:00:00,19975,20155,19940,20095,1255
11/05/2010,15:30:00,20095,20250,20075,20195,1900
11/05/2010,16:00:00,20180,20275,20090,20220,1927
11/05/2010,16:30:00,20220,20300,20140,20250,1880
11/05/2010,17:00:00,20255,20495,20250,20475,2573
11/05/2010,17:30:00,20475,20535,20465,20525,611
12/05/2010,09:00:00,20370,20390,20180,20345,3734
12/05/2010,09:30:00,20350,20570,20315,20570,3430
12/05/2010,10:00:00,20575,20895,20550,20765,3672
12/05/2010,10:30:00,20765,20770,20630,20630,1373
12/05/2010,11:00:00,20630,20675,20545,20610,1344
12/05/2010,11:30:00,20605,20615,20355,20495,1752
12/05/2010,12:00:00,20495,20620,20450,20465,1057
12/05/2010,12:30:00,20450,20535,20390,20450,1108
12/05/2010,13:00:00,20445,20560,20445,20535,774
12/05/2010,13:30:00,20535,20645,20510,20605,806
12/05/2010,14:00:00,20600,20625,20545,20580,1581
12/05/2010,14:30:00,20585,20615,20520,20585,971
12/05/2010,15:00:00,20585,20595,20545,20575,828
12/05/2010,15:30:00,20575,20690,20535,20680,2167
12/05/2010,16:00:00,20680,20695,20625,20660,1823
12/05/2010,16:30:00,20660,20695,20550,20625,4263
12/05/2010,17:00:00,20625,20765,20600,20615,2563
12/05/2010,17:30:00,20620,20650,20590,20605,450
13/05/2010,09:00:00,20835,20865,20740,20785,2140
13/05/2010,09:30:00,20785,20800,20690,20790,1349
13/05/2010,10:00:00,20785,20825,20750,20775,730
13/05/2010,10:30:00,20775,20775,20580,20595,4306
13/05/2010,11:00:00,20595,20615,20530,20585,1656
13/05/2010,11:30:00,20590,20600,20505,20560,933
13/05/2010,12:00:00,20555,20670,20550,20655,603
13/05/2010,12:30:00,20655,20655,20515,20540,1345
13/05/2010,13:00:00,20535,20615,20510,20595,728
13/05/2010,13:30:00,20600,20640,20550,20555,390
13/05/2010,14:00:00,20560,20630,20560,20610,1795
13/05/2010,14:30:00,20600,20610,20480,20510,891
13/05/2010,15:00:00,20515,20515,20385,20395,1276
13/05/2010,15:30:00,20395,20465,20250,20370,3267
13/05/2010,16:00:00,20365,20480,20315,20410,2910
13/05/2010,16:30:00,20410,20500,20390,20410,2063
13/05/2010,17:00:00,20405,20495,20355,20480,1934
13/05/2010,17:30:00,20475,20495,20400,20400,446
14/05/2010,09:00:00,20240,20330,20020,20020,2744
14/05/2010,09:30:00,20020,20065,19920,19965,2479
14/05/2010,10:00:00,19960,20005,19860,19945,2135
14/05/2010,10:30:00,19945,19990,19825,19825,999
14/05/2010,11:00:00,19830,19870,19735,19870,4533
14/05/2010,11:30:00,19875,19875,19675,19785,1286
14/05/2010,12:00:00,19780,19820,19700,19780,840
14/05/2010,12:30:00,19780,19835,19725,19815,705
14/05/2010,13:00:00,19815,19870,19755,19800,2681
14/05/2010,13:30:00,19795,19840,19765,19780,394
14/05/2010,14:00:00,19790,19800,19705,19735,1167
14/05/2010,14:30:00,19740,19795,19680,19710,1791
14/05/2010,15:00:00,19710,19725,19635,19700,1235
14/05/2010,15:30:00,19710,19720,19280,19350,4288
14/05/2010,16:00:00,19345,19580,19200,19525,4040
14/05/2010,16:30:00,19520,19555,19415,19525,2216
14/05/2010,17:00:00,19520,19530,19340,19360,5213
14/05/2010,17:30:00,19360,19560,19350,19540,1014
17/05/2010,09:00:00,19275,19595,19230,19435,3849
17/05/2010,09:30:00,19445,19545,19250,19280,2457
17/05/2010,10:00:00,19275,19435,19165,19415,2245
17/05/2010,10:30:00,19410,19630,19400,19565,1733
17/05/2010,11:00:00,19570,19720,19550,19650,1590
17/05/2010,11:30:00,19645,19655,19560,19590,940
17/05/2010,12:00:00,19590,19685,19555,19680,665
17/05/2010,12:30:00,19680,19695,19645,19655,501
17/05/2010,13:00:00,19645,19740,19635,19735,605
17/05/2010,13:30:00,19735,19740,19650,19660,641
17/05/2010,14:00:00,19655,19680,19530,19560,1104
17/05/2010,14:30:00,19560,19605,19495,19565,6986
17/05/2010,15:00:00,19570,19645,19505,19620,987
17/05/2010,15:30:00,19620,19695,19485,19510,1919
17/05/2010,16:00:00,19510,19595,19475,19580,1945
17/05/2010,16:30:00,19580,19625,19500,19500,1785
17/05/2010,17:00:00,19490,19520,19350,19410,3038
17/05/2010,17:30:00,19420,19450,19385,19405,349
18/05/2010,09:00:00,19680,19740,19630,19710,2448
18/05/2010,09:30:00,19710,19715,19575,19605,1471
18/05/2010,10:00:00,19595,19645,19530,19625,1289
18/05/2010,10:30:00,19630,19685,19555,19560,857
18/05/2010,11:00:00,19560,19640,19530,19555,785
18/05/2010,11:30:00,19550,19610,19530,19600,547
18/05/2010,12:00:00,19605,19695,19575,19690,598
18/05/2010,12:30:00,19690,19765,19690,19735,1167
18/05/2010,13:00:00,19735,19740,19680,19695,2608
18/05/2010,13:30:00,19695,19835,19680,19820,618
18/05/2010,14:00:00,19820,19905,19815,19880,2711
18/05/2010,14:30:00,19885,19975,19830,19955,1469
18/05/2010,15:00:00,19950,19975,19920,19965,855
18/05/2010,15:30:00,19965,19995,19920,19930,1969
18/05/2010,16:00:00,19925,19955,19865,19870,1522
18/05/2010,16:30:00,19870,19920,19775,19855,2134
18/05/2010,17:00:00,19850,19925,19800,19900,2086
18/05/2010,17:30:00,19895,19905,19840,19850,570
19/05/2010,09:00:00,19505,19560,19330,19515,5745
19/05/2010,09:30:00,19515,19525,19380,19405,2934
19/05/2010,10:00:00,19405,19405,19160,19225,4065
19/05/2010,10:30:00,19225,19225,19000,19160,2521
19/05/2010,11:00:00,19165,19210,19115,19150,1564
19/05/2010,11:30:00,19150,19220,19145,19170,1205
19/05/2010,12:00:00,19170,19215,19150,19155,1161
19/05/2010,12:30:00,19160,19190,19130,19185,910
19/05/2010,13:00:00,19190,19245,19180,19235,978
19/05/2010,13:30:00,19240,19245,19165,19210,816
19/05/2010,14:00:00,19205,19410,19190,19280,1653
19/05/2010,14:30:00,19285,19410,19225,19400,2502
19/05/2010,15:00:00,19375,19415,19335,19345,941
19/05/2010,15:30:00,19345,19510,19320,19415,2494
19/05/2010,16:00:00,19415,19415,19110,19255,5142
19/05/2010,16:30:00,19255,19330,19180,19245,3555
19/05/2010,17:00:00,19245,19265,19160,19205,2335
19/05/2010,17:30:00,19205,19365,19195,19325,1390
20/05/2010,09:00:00,19365,19480,19355,19435,2848
20/05/2010,09:30:00,19435,19580,19415,19500,1943
20/05/2010,10:00:00,19495,19530,19410,19425,1234
20/05/2010,10:30:00,19425,19485,19355,19480,1494
20/05/2010,11:00:00,19485,19535,19395,19455,1442
20/05/2010,11:30:00,19450,19490,19385,19385,927
20/05/2010,12:00:00,19380,19415,19340,19360,1050
20/05/2010,12:30:00,19365,19375,19205,19285,1671
20/05/2010,13:00:00,19280,19285,18970,19020,2250
20/05/2010,13:30:00,19015,19050,18740,18815,3918
20/05/2010,14:00:00,18810,18930,18710,18850,2241
20/05/2010,14:30:00,18850,18850,18635,18755,2719
20/05/2010,15:00:00,18745,18935,18720,18800,2018
20/05/2010,15:30:00,18800,18890,18735,18800,3091
20/05/2010,16:00:00,18810,18865,18505,18625,4491
20/05/2010,16:30:00,18620,18765,18555,18700,3127
20/05/2010,17:00:00,18700,18880,18680,18860,3398
20/05/2010,17:30:00,18855,18935,18850,18920,659
21/05/2010,09:00:00,18830,19075,18695,18795,4079
21/05/2010,09:30:00,18795,18915,18700,18855,2647
21/05/2010,10:00:00,18850,18995,18820,18885,1614
21/05/2010,10:30:00,18900,19060,18890,18945,1679
21/05/2010,11:00:00,18950,19140,18945,19080,2155
21/05/2010,11:30:00,19075,19100,18875,18965,1933
21/05/2010,12:00:00,18960,19050,18875,18885,1591
21/05/2010,12:30:00,18875,18900,18655,18755,3233
21/05/2010,13:00:00,18755,18805,18555,18555,1922
21/05/2010,13:30:00,18560,18735,18525,18715,1587
21/05/2010,14:00:00,18730,18745,18555,18590,1700
21/05/2010,14:30:00,18605,18720,18535,18690,2163
21/05/2010,15:00:00,18690,18695,18580,18610,2244
21/05/2010,15:30:00,18610,19040,18580,18950,4831
21/05/2010,16:00:00,18955,19055,18860,18875,3643
21/05/2010,16:30:00,18870,19050,18840,19015,3035
21/05/2010,17:00:00,19010,19195,19010,19120,2814
21/05/2010,17:30:00,19130,19215,19085,19215,872
24/05/2010,09:00:00,19320,19400,19280,19355,2080
24/05/2010,09:30:00,19350,19365,19230,19245,1743
24/05/2010,10:00:00,19240,19260,19105,19135,1826
24/05/2010,10:30:00,19135,19220,19135,19205,1027
24/05/2010,11:00:00,19205,19270,19190,19215,627
24/05/2010,11:30:00,19210,19250,19090,19125,935
24/05/2010,12:00:00,19120,19125,18925,18955,1276
24/05/2010,12:30:00,18960,18995,18910,18950,927
24/05/2010,13:00:00,18955,19015,18935,18995,713
24/05/2010,13:30:00,18990,19025,18950,18960,657
24/05/2010,14:00:00,18960,18970,18895,18940,1287
24/05/2010,14:30:00,18940,19065,18925,19045,1058
24/05/2010,15:00:00,19045,19145,19040,19090,962
24/05/2010,15:30:00,19085,19170,18965,19005,2343
24/05/2010,16:00:00,19010,19100,18945,19065,1900
24/05/2010,16:30:00,19070,19140,19020,19045,1416
24/05/2010,17:00:00,19040,19065,18960,19035,2205
24/05/2010,17:30:00,19030,19095,18965,19080,530
25/05/2010,09:00:00,18730,18730,18295,18440,3735
25/05/2010,09:30:00,18435,18480,18275,18450,2850
25/05/2010,10:00:00,18450,18475,18355,18450,1829
25/05/2010,10:30:00,18445,18455,18255,18300,2111
25/05/2010,11:00:00,18295,18315,18195,18280,3051
25/05/2010,11:30:00,18285,18300,18105,18140,3471
25/05/2010,12:00:00,18145,18280,18040,18265,1799
25/05/2010,12:30:00,18265,18310,18220,18295,1028
25/05/2010,13:00:00,18290,18300,18105,18200,1085
25/05/2010,13:30:00,18190,18275,18125,18260,1112
25/05/2010,14:00:00,18260,18305,18190,18260,1087
25/05/2010,14:30:00,18255,18255,18100,18115,947
25/05/2010,15:00:00,18120,18210,18090,18165,1301
25/05/2010,15:30:00,18165,18225,18045,18195,2944
25/05/2010,16:00:00,18200,18350,18195,18240,3046
25/05/2010,16:30:00,18240,18265,18145,18265,2020
25/05/2010,17:00:00,18265,18480,18260,18375,2827
25/05/2010,17:30:00,18375,18400,18335,18350,516
26/05/2010,09:00:00,18705,18770,18645,18675,2119
26/05/2010,09:30:00,18675,18850,18645,18815,1761
26/05/2010,10:00:00,18815,18850,18745,18780,1216
26/05/2010,10:30:00,18785,18890,18775,18825,1112
26/05/2010,11:00:00,18825,18895,18815,18855,1094
26/05/2010,11:30:00,18855,18885,18775,18810,600
26/05/2010,12:00:00,18810,18835,18755,18760,625
26/05/2010,12:30:00,18755,18855,18745,18840,2919
26/05/2010,13:00:00,18840,18875,18830,18870,405
26/05/2010,13:30:00,18860,18875,18845,18870,284
26/05/2010,14:00:00,18865,18925,18860,18905,576
26/05/2010,14:30:00,18900,18990,18855,18860,1548
26/05/2010,15:00:00,18860,18920,18830,18855,1251
26/05/2010,15:30:00,18845,18990,18835,18980,1829
26/05/2010,16:00:00,18980,19035,18940,18960,1933
26/05/2010,16:30:00,18955,19060,18920,18935,1683
26/05/2010,17:00:00,18935,18940,18750,18760,2393
26/05/2010,17:30:00,18760,18805,18725,18765,630
27/05/2010,09:00:00,18975,19155,18920,19050,2727
27/05/2010,09:30:00,19045,19080,18925,18950,1458
27/05/2010,10:00:00,18945,19010,18875,18900,1226
27/05/2010,10:30:00,18900,19040,18900,19015,1111
27/05/2010,11:00:00,19015,19250,19010,19215,1856
27/05/2010,11:30:00,19220,19325,19190,19310,1283
27/05/2010,12:00:00,19310,19375,19270,19320,1378
27/05/2010,12:30:00,19325,19350,19260,19265,707
27/05/2010,13:00:00,19265,19300,19230,19275,561
27/05/2010,13:30:00,19270,19320,19255,19290,480
27/05/2010,14:00:00,19290,19320,19265,19310,391
27/05/2010,14:30:00,19300,19325,19195,19290,1303
27/05/2010,15:00:00,19285,19360,19270,19360,882
27/05/2010,15:30:00,19360,19400,19280,19335,2209
27/05/2010,16:00:00,19330,19515,19270,19515,2093
27/05/2010,16:30:00,19515,19600,19490,19530,1888
27/05/2010,17:00:00,19525,19655,19510,19645,2379
27/05/2010,17:30:00,19645,19645,19525,19535,799
28/05/2010,09:00:00,19775,19790,19530,19560,2153
28/05/2010,09:30:00,19555,19690,19535,19690,1436
28/05/2010,10:00:00,19690,19745,19620,19635,1365
28/05/2010,10:30:00,19640,19725,19630,19700,659
28/05/2010,11:00:00,19700,19720,19630,19655,507
28/05/2010,11:30:00,19660,19670,19630,19640,341
28/05/2010,12:00:00,19635,19685,19595,19660,492
28/05/2010,12:30:00,19660,19665,19600,19620,306
28/05/2010,13:00:00,19620,19625,19565,19580,464
28/05/2010,13:30:00,19580,19680,19575,19660,400
28/05/2010,14:00:00,19660,19665,19600,19610,342
28/05/2010,14:30:00,19605,19640,19510,19560,888
28/05/2010,15:00:00,19560,19620,19560,19585,338
28/05/2010,15:30:00,19580,19590,19475,19565,1628
28/05/2010,16:00:00,19565,19665,19550,19580,1632
28/05/2010,16:30:00,19580,19635,19455,19505,1434
28/05/2010,17:00:00,19500,19565,19410,19475,1743
28/05/2010,17:30:00,19475,19500,19445,19480,302
31/05/2010,09:00:00,19370,19525,19330,19515,1040
31/05/2010,09:30:00,19515,19550,19480,19525,389
31/05/2010,10:00:00,19525,19535,19475,19480,187
31/05/2010,10:30:00,19480,19505,19465,19495,181
31/05/2010,11:00:00,19495,19500,19465,19480,417
31/05/2010,11:30:00,19475,19510,19450,19510,209
31/05/2010,12:00:00,19510,19555,19510,19540,259
31/05/2010,12:30:00,19535,19545,19505,19510,128
31/05/2010,13:00:00,19510,19525,19500,19520,108
31/05/2010,13:30:00,19515,19540,19510,19535,122
31/05/2010,14:00:00,19540,19615,19540,19610,393
31/05/2010,14:30:00,19605,19610,19565,19565,138
31/05/2010,15:00:00,19565,19585,19535,19560,173
31/05/2010,15:30:00,19560,19560,19540,19540,86
31/05/2010,16:00:00,19540,19570,19530,19565,168
31/05/2010,16:30:00,19565,19620,19565,19570,426
31/05/2010,17:00:00,19565,19570,19520,19550,704
31/05/2010,17:30:00,19550,19620,19530,19600,425
01/06/2010,09:00:00,19485,19555,19105,19145,2864
01/06/2010,09:30:00,19145,19185,19015,19080,1822
01/06/2010,10:00:00,19080,19110,18860,18975,1821
01/06/2010,10:30:00,18975,18995,18820,18890,1385
01/06/2010,11:00:00,18885,18895,18815,18850,748
01/06/2010,11:30:00,18855,18935,18855,18910,633
01/06/2010,12:00:00,18910,18920,18870,18890,365
01/06/2010,12:30:00,18890,18895,18815,18820,431
01/06/2010,13:00:00,18815,18865,18815,18835,606
01/06/2010,13:30:00,18840,18880,18810,18845,405
01/06/2010,14:00:00,18840,18880,18830,18855,406
01/06/2010,14:30:00,18855,18945,18855,18900,595
01/06/2010,15:00:00,18900,18960,18880,18955,544
01/06/2010,15:30:00,18950,19070,18915,19020,2302
01/06/2010,16:00:00,19030,19330,19030,19305,3496
01/06/2010,16:30:00,19310,19425,19295,19315,3166
01/06/2010,17:00:00,19315,19325,19195,19290,2098
01/06/2010,17:30:00,19285,19315,19265,19285,625
02/06/2010,09:00:00,19130,19310,19050,19215,3345
02/06/2010,09:30:00,19215,19215,18995,19005,1420
02/06/2010,10:00:00,19005,19080,18935,18955,1597
02/06/2010,10:30:00,18960,19015,18890,18975,1450
02/06/2010,11:00:00,18975,19010,18935,18990,794
02/06/2010,11:30:00,18985,19165,18985,19120,1025
02/06/2010,12:00:00,19120,19135,19040,19065,665
02/06/2010,12:30:00,19070,19090,18990,19070,622
02/06/2010,13:00:00,19075,19100,19000,19050,409
02/06/2010,13:30:00,19050,19050,18995,19035,500
02/06/2010,14:00:00,19030,19050,19000,19010,494
02/06/2010,14:30:00,19005,19010,18925,18955,974
02/06/2010,15:00:00,18950,19000,18940,18985,467
02/06/2010,15:30:00,18990,19040,18900,18955,1922
02/06/2010,16:00:00,18950,19095,18935,19065,2023
02/06/2010,16:30:00,19070,19170,19070,19115,1420
02/06/2010,17:00:00,19120,19220,19120,19180,1589
02/06/2010,17:30:00,19175,19235,19170,19195,522
03/06/2010,09:00:00,19560,19760,19560,19705,3227
03/06/2010,09:30:00,19705,19730,19620,19665,1333
03/06/2010,10:00:00,19660,19755,19655,19720,1091
03/06/2010,10:30:00,19720,19785,19700,19725,860
03/06/2010,11:00:00,19720,19740,19660,19695,687
03/06/2010,11:30:00,19695,19705,19660,19665,246
03/06/2010,12:00:00,19665,19665,19605,19630,593
03/06/2010,12:30:00,19635,19650,19625,19635,306
03/06/2010,13:00:00,19635,19680,19625,19645,336
03/06/2010,13:30:00,19640,19680,19635,19655,228
03/06/2010,14:00:00,19650,19665,19600,19645,654
03/06/2010,14:30:00,19635,19685,19615,19670,757
03/06/2010,15:00:00,19670,19670,19635,19660,343
03/06/2010,15:30:00,19660,19700,19615,19700,1131
03/06/2010,16:00:00,19700,19705,19530,19535,1852
03/06/2010,16:30:00,19530,19580,19455,19555,1909
03/06/2010,17:00:00,19560,19595,19450,19475,1583
03/06/2010,17:30:00,19480,19490,19465,19470,558
04/06/2010,09:00:00,19545,19590,19480,19530,1897
04/06/2010,09:30:00,19530,19560,19510,19535,548
04/06/2010,10:00:00,19540,19585,19525,19535,553
04/06/2010,10:30:00,19535,19580,19530,19545,386
04/06/2010,11:00:00,19540,19570,19500,19520,398
04/06/2010,11:30:00,19520,19540,19435,19455,546
04/06/2010,12:00:00,19455,19455,19320,19325,1039
04/06/2010,12:30:00,19325,19360,19190,19215,1580
04/06/2010,13:00:00,19215,19220,18800,19085,2715
04/06/2010,13:30:00,19085,19100,18945,19005,1339
04/06/2010,14:00:00,19015,19070,19005,19065,868
04/06/2010,14:30:00,19070,19070,18645,18855,3328
04/06/2010,15:00:00,18850,18865,18750,18825,1315
04/06/2010,15:30:00,18830,18935,18795,18860,1961
04/06/2010,16:00:00,18855,18915,18740,18890,2321
04/06/2010,16:30:00,18885,18915,18780,18790,1607
04/06/2010,17:00:00,18790,18840,18725,18740,2162
04/06/2010,17:30:00,18745,18810,18730,18810,629
07/06/2010,09:00:00,18440,18510,18330,18435,3695
07/06/2010,09:30:00,18445,18480,18355,18455,1669
07/06/2010,10:00:00,18455,18590,18410,18535,1488
07/06/2010,10:30:00,18540,18675,18530,18635,1216
07/06/2010,11:00:00,18635,18635,18560,18595,872
07/06/2010,11:30:00,18595,18650,18530,18640,1312
07/06/2010,12:00:00,18635,18755,18620,18725,1050
07/06/2010,12:30:00,18720,18760,18715,18745,499
07/06/2010,13:00:00,18745,18825,18745,18780,667
07/06/2010,13:30:00,18785,18800,18710,18735,496
07/06/2010,14:00:00,18740,18880,18730,18870,867
07/06/2010,14:30:00,18870,18900,18780,18800,807
07/06/2010,15:00:00,18805,18840,18750,18795,719
07/06/2010,15:30:00,18800,18810,18625,18780,2552
07/06/2010,16:00:00,18780,18830,18705,18715,1693
07/06/2010,16:30:00,18715,18720,18515,18530,1845
07/06/2010,17:00:00,18530,18660,18525,18645,1900
07/06/2010,17:30:00,18640,18700,18620,18665,949
08/06/2010,09:00:00,18750,18770,18530,18605,2823
08/06/2010,09:30:00,18605,18655,18555,18555,997
08/06/2010,10:00:00,18565,18635,18475,18485,1407
08/06/2010,10:30:00,18490,18495,18340,18350,1959
08/06/2010,11:00:00,18345,18360,18190,18360,2259
08/06/2010,11:30:00,18355,18400,18310,18345,747
08/06/2010,12:00:00,18350,18535,18350,18515,1056
08/06/2010,12:30:00,18525,18580,18420,18455,776
08/06/2010,13:00:00,18450,18540,18450,18495,1397
08/06/2010,13:30:00,18490,18530,18485,18520,325
08/06/2010,14:00:00,18515,18625,18515,18605,714
08/06/2010,14:30:00,18610,18640,18530,18565,1645
08/06/2010,15:00:00,18575,18590,18480,18515,675
08/06/2010,15:30:00,18515,18630,18390,18445,2314
08/06/2010,16:00:00,18435,18590,18425,18520,7947
08/06/2010,16:30:00,18520,18525,18350,18490,1965
08/06/2010,17:00:00,18485,18620,18395,18555,2503
08/06/2010,17:30:00,18555,18670,18550,18660,657
09/06/2010,09:00:00,18760,18840,18650,18815,2155
09/06/2010,09:30:00,18815,18870,18730,18745,1279
09/06/2010,10:00:00,18745,18765,18680,18710,1337
09/06/2010,10:30:00,18710,18735,18635,18670,929
09/06/2010,11:00:00,18665,18705,18565,18575,3574
09/06/2010,11:30:00,18575,18620,18530,18620,1156
09/06/2010,12:00:00,18610,18720,18580,18695,827
09/06/2010,12:30:00,18695,18765,18690,18710,769
09/06/2010,13:00:00,18715,18790,18675,18695,718
09/06/2010,13:30:00,18695,18800,18695,18800,656
09/06/2010,14:00:00,18800,18830,18750,18755,741
09/06/2010,14:30:00,18755,18845,18755,18770,793
09/06/2010,15:00:00,18765,18825,18765,18785,1102
09/06/2010,15:30:00,18785,18820,18720,18760,1777
09/06/2010,16:00:00,18765,18780,18650,18745,1826
09/06/2010,16:30:00,18745,18820,18650,18815,3540
09/06/2010,17:00:00,18815,18945,18795,18915,2657
09/06/2010,17:30:00,18915,18925,18870,18905,674
10/06/2010,09:00:00,18815,18815,18655,18720,1951
10/06/2010,09:30:00,18720,18835,18715,18780,1476
10/06/2010,10:00:00,18775,18925,18755,18910,1382
10/06/2010,10:30:00,18910,19170,18905,19100,2939
10/06/2010,11:00:00,19105,19200,19085,19135,4356
10/06/2010,11:30:00,19140,19140,19070,19075,703
10/06/2010,12:00:00,19080,19120,19055,19120,547
10/06/2010,12:30:00,19110,19120,19080,19090,524
10/06/2010,13:00:00,19095,19110,19070,19085,289
10/06/2010,13:30:00,19080,19100,19005,19015,616
10/06/2010,14:00:00,19020,19040,18955,19030,1112
10/06/2010,14:30:00,19025,19095,18935,19010,1379
10/06/2010,15:00:00,19015,19165,18995,19140,1248
10/06/2010,15:30:00,19140,19355,19100,19340,2992
10/06/2010,16:00:00,19345,19430,19330,19335,2748
10/06/2010,16:30:00,19335,19410,19335,19370,1325
10/06/2010,17:00:00,19370,19440,19365,19375,3756
10/06/2010,17:30:00,19370,19405,19365,19370,640
11/06/2010,09:00:00,19500,19525,19375,19390,1608
11/06/2010,09:30:00,19390,19420,19330,19340,1245
11/06/2010,10:00:00,19345,19490,19340,19450,1191
11/06/2010,10:30:00,19455,19575,19420,19530,1419
11/06/2010,11:00:00,19530,19630,19525,19600,5307
11/06/2010,11:30:00,19595,19605,19555,19570,902
11/06/2010,12:00:00,19570,19620,19540,19595,456
11/06/2010,12:30:00,19595,19650,19550,19570,716
11/06/2010,13:00:00,19560,19600,19560,19580,324
11/06/2010,13:30:00,19580,19625,19570,19615,489
11/06/2010,14:00:00,19615,19640,19580,19590,586
11/06/2010,14:30:00,19590,19590,19355,19365,2225
11/06/2010,15:00:00,19365,19415,19335,19400,1225
11/06/2010,15:30:00,19405,19605,19395,19600,1867
11/06/2010,16:00:00,19590,19750,19570,19705,2540
11/06/2010,16:30:00,19700,19740,19615,19645,1346
11/06/2010,17:00:00,19645,19675,19555,19655,1752
11/06/2010,17:30:00,19650,19680,19600,19625,947
14/06/2010,09:00:00,19780,19965,19780,19940,2212
14/06/2010,09:30:00,19940,19960,19885,19925,1113
14/06/2010,10:00:00,19920,19980,19885,19980,883
14/06/2010,10:30:00,19975,20065,19965,20015,1462
14/06/2010,11:00:00,20015,20050,19975,20040,1445
14/06/2010,11:30:00,20035,20060,20005,20040,847
14/06/2010,12:00:00,20040,20060,20020,20055,1136
14/06/2010,12:30:00,20055,20060,20005,20010,425
14/06/2010,13:00:00,20010,20010,19985,20000,621
14/06/2010,13:30:00,20000,20045,19995,20035,252
14/06/2010,14:00:00,20040,20090,20035,20035,810
14/06/2010,14:30:00,20035,20105,20030,20055,1027
14/06/2010,15:00:00,20055,20075,20030,20060,4649
14/06/2010,15:30:00,20070,20075,19985,20035,1861
14/06/2010,16:00:00,20030,20155,20025,20135,1741
14/06/2010,16:30:00,20135,20160,20085,20155,2344
14/06/2010,17:00:00,20155,20220,20125,20170,1797
14/06/2010,17:30:00,20170,20180,20110,20120,913
15/06/2010,09:00:00,19975,20060,19935,20025,3111
15/06/2010,09:30:00,20025,20035,19905,20025,2399
15/06/2010,10:00:00,20025,20145,20010,20085,1391
15/06/2010,10:30:00,20085,20315,20085,20305,1856
15/06/2010,11:00:00,20305,20350,20200,20285,1696
15/06/2010,11:30:00,20285,20500,20275,20490,1983
15/06/2010,12:00:00,20495,20500,20400,20425,2262
15/06/2010,12:30:00,20425,20430,20370,20380,1530
15/06/2010,13:00:00,20380,20410,20365,20385,952
15/06/2010,13:30:00,20385,20450,20375,20440,726
15/06/2010,14:00:00,20435,20435,20355,20410,1072
15/06/2010,14:30:00,20405,20465,20400,20435,1455
15/06/2010,15:00:00,20435,20475,20425,20460,4251
15/06/2010,15:30:00,20460,20495,20405,20465,2307
15/06/2010,16:00:00,20465,20520,20400,20500,2005
15/06/2010,16:30:00,20500,20625,20500,20620,2729
15/06/2010,17:00:00,20625,20640,20555,20575,2174
15/06/2010,17:30:00,20575,20585,20545,20545,616
16/06/2010,09:00:00,20700,20755,20620,20675,3079
16/06/2010,09:30:00,20675,20685,20500,20520,2648
16/06/2010,10:00:00,20510,20515,20445,20455,2778
16/06/2010,10:30:00,20460,20520,20415,20515,1595
16/06/2010,11:00:00,20510,20515,20415,20475,1063
16/06/2010,11:30:00,20470,20595,20465,20595,1567
16/06/2010,12:00:00,20595,20610,20560,20585,1051
16/06/2010,12:30:00,20580,20580,20460,20465,870
16/06/2010,13:00:00,20465,20515,20430,20460,2406
16/06/2010,13:30:00,20455,20465,20360,20440,1354
16/06/2010,14:00:00,20440,20440,20335,20360,1200
16/06/2010,14:30:00,20350,20410,20270,20375,2011
16/06/2010,15:00:00,20370,20450,20350,20450,1157
16/06/2010,15:30:00,20450,20515,20400,20485,1664
16/06/2010,16:00:00,20485,20505,20370,20400,2569
16/06/2010,16:30:00,20395,20435,20310,20420,1600
16/06/2010,17:00:00,20420,20585,20420,20570,2245
16/06/2010,17:30:00,20570,20595,20535,20585,526
17/06/2010,09:00:00,20530,20675,20470,20525,4615
17/06/2010,09:30:00,20525,20645,20505,20530,1872
17/06/2010,10:00:00,20535,20650,20515,20645,4133
17/06/2010,10:30:00,20640,20705,20615,20620,1285
17/06/2010,11:00:00,20625,20755,20625,20730,937
17/06/2010,11:30:00,20730,20770,20660,20665,1055
17/06/2010,12:00:00,20665,20700,20660,20680,609
17/06/2010,12:30:00,20680,20700,20620,20690,1302
17/06/2010,13:00:00,20695,20720,20660,20675,643
17/06/2010,13:30:00,20680,20700,20670,20685,470
17/06/2010,14:00:00,20700,20720,20690,20705,418
17/06/2010,14:30:00,20700,20730,20540,20600,1471
17/06/2010,15:00:00,20605,20685,20605,20650,709
17/06/2010,15:30:00,20655,20665,20545,20625,1902
17/06/2010,16:00:00,20620,20620,20450,20495,3319
17/06/2010,16:30:00,20495,20535,20455,20520,1501
17/06/2010,17:00:00,20525,20595,20475,20570,3213
17/06/2010,17:30:00,20570,20590,20550,20560,2270
18/06/2010,09:00:00,20570,20650,20570,20635,153