DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/04/2010,09:00:00,22470,22565,22305,22545,3439
19/04/2010,09:45:00,22545,22565,22460,22470,1462
19/04/2010,10:30:00,22470,22480,22350,22350,2409
19/04/2010,11:15:00,22350,22420,22320,22410,1722
19/04/2010,12:00:00,22415,22445,22365,22390,686
19/04/2010,12:45:00,22390,22400,22355,22375,574
19/04/2010,13:30:00,22380,22405,22330,22365,729
19/04/2010,14:15:00,22365,22385,22315,22380,622
19/04/2010,15:00:00,22375,22450,22350,22400,1213
19/04/2010,15:45:00,22400,22520,22375,22435,2150
19/04/2010,16:30:00,22430,22460,22340,22345,1978
19/04/2010,17:15:00,22350,22410,22335,22400,1252
20/04/2010,09:00:00,22510,22535,22445,22495,2349
20/04/2010,09:45:00,22495,22550,22485,22520,1643
20/04/2010,10:30:00,22520,22535,22430,22505,1478
20/04/2010,11:15:00,22505,22565,22485,22550,948
20/04/2010,12:00:00,22555,22755,22555,22755,3422
20/04/2010,12:45:00,22750,22785,22735,22775,1341
20/04/2010,13:30:00,22775,22820,22770,22800,837
20/04/2010,14:15:00,22800,22810,22765,22780,572
20/04/2010,15:00:00,22780,22840,22765,22800,1096
20/04/2010,15:45:00,22805,22865,22765,22775,2191
20/04/2010,16:30:00,22780,22850,22755,22835,1451
20/04/2010,17:15:00,22830,22890,22815,22855,1531
21/04/2010,09:00:00,22935,22955,22850,22860,1793
21/04/2010,09:45:00,22860,22870,22810,22825,865
21/04/2010,10:30:00,22835,22835,22780,22795,587
21/04/2010,11:15:00,22800,22815,22775,22795,389
21/04/2010,12:00:00,22790,22790,22645,22665,1216
21/04/2010,12:45:00,22665,22680,22595,22665,1078
21/04/2010,13:30:00,22660,22705,22620,22675,1006
21/04/2010,14:15:00,22670,22730,22650,22705,1068
21/04/2010,15:00:00,22705,22770,22675,22765,1150
21/04/2010,15:45:00,22765,22790,22630,22645,1788
21/04/2010,16:30:00,22640,22730,22615,22680,2050
21/04/2010,17:15:00,22685,22720,22600,22640,1474
22/04/2010,09:00:00,22580,22700,22580,22675,1400
22/04/2010,09:45:00,22670,22780,22665,22750,1437
22/04/2010,10:30:00,22750,22750,22560,22580,1210
22/04/2010,11:15:00,22575,22580,22315,22380,5406
22/04/2010,12:00:00,22380,22405,22280,22355,2678
22/04/2010,12:45:00,22355,22375,22295,22310,1002
22/04/2010,13:30:00,22315,22380,22295,22350,780
22/04/2010,14:15:00,22355,22360,22265,22280,1194
22/04/2010,15:00:00,22285,22285,22145,22155,2669
22/04/2010,15:45:00,22160,22305,22145,22275,2317
22/04/2010,16:30:00,22285,22310,22185,22240,3036
22/04/2010,17:15:00,22240,22240,22185,22200,1698
23/04/2010,09:00:00,22240,22270,22065,22225,3419
23/04/2010,09:45:00,22220,22280,22165,22235,1869
23/04/2010,10:30:00,22235,22415,22230,22350,2949
23/04/2010,11:15:00,22350,22395,22285,22290,1424
23/04/2010,12:00:00,22300,22355,22195,22340,1947
23/04/2010,12:45:00,22335,22415,22315,22365,764
23/04/2010,13:30:00,22365,22385,22320,22330,591
23/04/2010,14:15:00,22335,22340,22245,22280,1301
23/04/2010,15:00:00,22285,22325,22255,22255,918
23/04/2010,15:45:00,22250,22410,22235,22340,2735
23/04/2010,16:30:00,22340,22380,22285,22340,2044
23/04/2010,17:15:00,22335,22365,22285,22340,1065
26/04/2010,09:00:00,22520,22660,22520,22630,2837
26/04/2010,09:45:00,22630,22650,22565,22585,1120
26/04/2010,10:30:00,22580,22610,22505,22520,1185
26/04/2010,11:15:00,22520,22525,22400,22435,1809
26/04/2010,12:00:00,22435,22485,22400,22455,1064
26/04/2010,12:45:00,22455,22475,22445,22455,376
26/04/2010,13:30:00,22450,22520,22430,22465,742
26/04/2010,14:15:00,22470,22485,22420,22455,557
26/04/2010,15:00:00,22460,22505,22410,22450,1091
26/04/2010,15:45:00,22450,22455,22315,22340,2349
26/04/2010,16:30:00,22340,22400,22315,22390,1622
26/04/2010,17:15:00,22390,22395,22350,22375,1251
27/04/2010,09:00:00,22395,22395,22195,22270,2270
27/04/2010,09:45:00,22260,22270,22200,22255,1121
27/04/2010,10:30:00,22255,22285,22220,22245,671
27/04/2010,11:15:00,22240,22250,22075,22100,1811
27/04/2010,12:00:00,22105,22130,22025,22040,1658
27/04/2010,12:45:00,22040,22060,21990,22055,857
27/04/2010,13:30:00,22050,22115,22035,22050,756
27/04/2010,14:15:00,22045,22050,22000,22010,908
27/04/2010,15:00:00,22005,22015,21925,21995,2097
27/04/2010,15:45:00,21995,22020,21935,21990,2012
27/04/2010,16:30:00,21995,22080,21775,21800,3321
27/04/2010,17:15:00,21795,21840,21515,21515,4076
28/04/2010,09:00:00,21415,21500,21325,21395,4999
28/04/2010,09:45:00,21400,21415,21120,21165,4688
28/04/2010,10:30:00,21165,21185,20885,21090,4424
28/04/2010,11:15:00,21095,21095,20885,21060,3270
28/04/2010,12:00:00,21060,21185,21040,21110,2537
28/04/2010,12:45:00,21115,21295,21100,21275,2084
28/04/2010,13:30:00,21275,21385,21225,21375,1735
28/04/2010,14:15:00,21385,21480,21295,21435,2472
28/04/2010,15:00:00,21450,21550,21265,21305,3567
28/04/2010,15:45:00,21305,21365,21075,21230,3619
28/04/2010,16:30:00,21235,21370,21095,21315,3384
28/04/2010,17:15:00,21320,21350,20915,20955,3754
29/04/2010,09:00:00,21205,21225,20940,21125,4807
29/04/2010,09:45:00,21125,21190,20960,21155,2772
29/04/2010,10:30:00,21155,21235,21110,21200,2979
29/04/2010,11:15:00,21200,21250,21145,21195,2318
29/04/2010,12:00:00,21200,21275,21110,21145,2622
29/04/2010,12:45:00,21150,21180,21115,21170,796
29/04/2010,13:30:00,21165,21280,21140,21260,775
29/04/2010,14:15:00,21260,21265,21165,21215,915
29/04/2010,15:00:00,21215,21275,21205,21255,1578
29/04/2010,15:45:00,21255,21285,21135,21220,2258
29/04/2010,16:30:00,21220,21345,21190,21240,2416
29/04/2010,17:15:00,21235,21355,21160,21285,2174
30/04/2010,09:00:00,21380,21445,21280,21410,3195
30/04/2010,09:45:00,21415,21545,21415,21475,1638
30/04/2010,10:30:00,21475,21545,21470,21500,1009
30/04/2010,11:15:00,21500,21520,21390,21445,1261
30/04/2010,12:00:00,21445,21455,21395,21420,717
30/04/2010,12:45:00,21415,21415,21270,21345,1717
30/04/2010,13:30:00,21345,21430,21335,21370,901
30/04/2010,14:15:00,21375,21390,21300,21300,897
30/04/2010,15:00:00,21300,21340,21220,21325,1762
30/04/2010,15:45:00,21315,21320,20970,21095,4834
30/04/2010,16:30:00,21100,21220,21035,21165,2807
30/04/2010,17:15:00,21165,21190,21105,21140,2378
03/05/2010,09:00:00,21080,21095,20965,21050,2881
03/05/2010,09:45:00,21050,21160,21040,21140,1382
03/05/2010,10:30:00,21135,21145,21030,21065,914
03/05/2010,11:15:00,21070,21105,21035,21090,622
03/05/2010,12:00:00,21085,21165,21075,21155,623
03/05/2010,12:45:00,21155,21190,21120,21170,617
03/05/2010,13:30:00,21170,21170,21135,21170,440
03/05/2010,14:15:00,21175,21205,21155,21170,412
03/05/2010,15:00:00,21170,21265,21145,21240,833
03/05/2010,15:45:00,21240,21335,21190,21305,1829
03/05/2010,16:30:00,21310,21330,21185,21200,1557
03/05/2010,17:15:00,21205,21225,21165,21210,1353
04/05/2010,09:00:00,21285,21285,21085,21120,3131
04/05/2010,09:45:00,21120,21170,20915,20935,2877
04/05/2010,10:30:00,20940,20970,20670,20740,6581
04/05/2010,11:15:00,20740,20830,20675,20795,2656
04/05/2010,12:00:00,20795,20800,20705,20790,1659
04/05/2010,12:45:00,20790,20795,20735,20770,951
04/05/2010,13:30:00,20770,20775,20585,20655,2411
04/05/2010,14:15:00,20650,20720,20555,20575,1723
04/05/2010,15:00:00,20570,20625,20400,20420,3799
04/05/2010,15:45:00,20425,20555,20390,20430,3156
04/05/2010,16:30:00,20430,20445,20135,20240,4929
04/05/2010,17:15:00,20240,20315,20180,20255,2796
05/05/2010,09:00:00,20475,20475,19815,19900,6796
05/05/2010,09:45:00,19905,20140,19830,20020,3719
05/05/2010,10:30:00,20025,20280,20025,20210,2784
05/05/2010,11:15:00,20205,20370,20135,20320,2157
05/05/2010,12:00:00,20320,20365,20140,20170,2853
05/05/2010,12:45:00,20175,20200,20040,20170,1554
05/05/2010,13:30:00,20170,20170,19985,20045,1986
05/05/2010,14:15:00,20050,20075,19810,19825,3674
05/05/2010,15:00:00,19820,19860,19665,19800,4945
05/05/2010,15:45:00,19795,20020,19730,19860,4602
05/05/2010,16:30:00,19855,20070,19820,19980,3965
05/05/2010,17:15:00,19980,19995,19880,19970,1730
06/05/2010,09:00:00,19635,19895,19595,19800,4727
06/05/2010,09:45:00,19810,19995,19800,19995,2896
06/05/2010,10:30:00,19995,20060,19920,20015,2491
06/05/2010,11:15:00,20010,20050,19810,19925,2873
06/05/2010,12:00:00,19930,20055,19905,19930,2075
06/05/2010,12:45:00,19925,19955,19830,19895,1662
06/05/2010,13:30:00,19895,19920,19750,19765,1757
06/05/2010,14:15:00,19770,19885,19560,19595,5207
06/05/2010,15:00:00,19585,19745,19550,19730,4608
06/05/2010,15:45:00,19730,19760,19415,19415,4273
06/05/2010,16:30:00,19420,19465,18790,18805,7762
06/05/2010,17:15:00,18810,19170,18660,19160,4343
07/05/2010,09:00:00,18545,19025,18505,18960,7242
07/05/2010,09:45:00,18955,19180,18860,19095,4601
07/05/2010,10:30:00,19095,19150,18820,18850,4426
07/05/2010,11:15:00,18850,19090,18850,19015,3019
07/05/2010,12:00:00,19015,19315,19015,19310,3669
07/05/2010,12:45:00,19310,19340,19155,19175,2993
07/05/2010,13:30:00,19180,19255,18970,19125,2567
07/05/2010,14:15:00,19115,19395,19105,19195,4130
07/05/2010,15:00:00,19200,19200,18925,18935,1330
07/05/2010,16:30:00,18175,18590,17910,18520,4827
07/05/2010,17:15:00,18520,18920,18330,18450,2915
10/05/2010,09:00:00,19480,19930,19100,19930,8558
10/05/2010,09:45:00,19930,20200,19830,20200,3732
10/05/2010,10:30:00,20240,20400,19980,20135,3685
10/05/2010,11:15:00,20130,20310,20110,20225,5336
10/05/2010,12:00:00,20225,20235,20095,20205,2694
10/05/2010,12:45:00,20205,20355,20145,20340,1343
10/05/2010,13:30:00,20340,20375,20250,20315,1388
10/05/2010,14:15:00,20320,20340,20210,20310,2560
10/05/2010,15:00:00,20305,20390,20185,20370,2540
10/05/2010,15:45:00,20370,20485,20275,20280,4417
10/05/2010,16:30:00,20280,20425,20220,20360,4539
10/05/2010,17:15:00,20360,20620,20355,20600,3350
11/05/2010,09:00:00,20355,20390,20110,20325,4561
11/05/2010,09:45:00,20325,20435,20235,20240,2502
11/05/2010,10:30:00,20245,20315,20075,20140,2876
11/05/2010,11:15:00,20145,20225,20120,20160,2064
11/05/2010,12:00:00,20160,20200,20110,20130,852
11/05/2010,12:45:00,20135,20175,19985,20075,1836
11/05/2010,13:30:00,20080,20175,20040,20040,3669
11/05/2010,14:15:00,20030,20065,19945,19980,3138
11/05/2010,15:00:00,19975,20215,19940,20150,2193
11/05/2010,15:45:00,20145,20275,20090,20220,2889
11/05/2010,16:30:00,20220,20490,20140,20470,3138
11/05/2010,17:15:00,20470,20535,20405,20525,1926
12/05/2010,09:00:00,20370,20415,20180,20400,5758
12/05/2010,09:45:00,20400,20895,20395,20765,5078
12/05/2010,10:30:00,20765,20770,20550,20560,2117
12/05/2010,11:15:00,20565,20630,20355,20495,2352
12/05/2010,12:00:00,20495,20620,20390,20435,1751
12/05/2010,12:45:00,20435,20560,20405,20535,1188
12/05/2010,13:30:00,20535,20645,20510,20555,1077
12/05/2010,14:15:00,20560,20620,20520,20585,2281
12/05/2010,15:00:00,20585,20640,20535,20630,2102
12/05/2010,15:45:00,20635,20695,20600,20660,2716
12/05/2010,16:30:00,20660,20765,20550,20700,5496
12/05/2010,17:15:00,20700,20700,20590,20605,1780
13/05/2010,09:00:00,20835,20865,20700,20745,2824
13/05/2010,09:45:00,20745,20825,20690,20775,1395
13/05/2010,10:30:00,20775,20775,20530,20595,5405
13/05/2010,11:15:00,20595,20615,20505,20560,1490
13/05/2010,12:00:00,20555,20670,20515,20550,1578
13/05/2010,12:45:00,20550,20615,20510,20595,1098
13/05/2010,13:30:00,20600,20640,20550,20580,2083
13/05/2010,14:15:00,20575,20610,20480,20510,993
13/05/2010,15:00:00,20515,20515,20250,20390,3353
13/05/2010,15:45:00,20390,20480,20315,20410,4100
13/05/2010,16:30:00,20410,20500,20355,20385,2944
13/05/2010,17:15:00,20390,20495,20375,20400,1499
14/05/2010,09:00:00,20240,20330,19960,20000,4146
14/05/2010,09:45:00,19990,20030,19860,19945,3212
14/05/2010,10:30:00,19945,19990,19735,19815,4130
14/05/2010,11:15:00,19810,19875,19675,19785,2688
14/05/2010,12:00:00,19780,19835,19700,19770,1168
14/05/2010,12:45:00,19765,19870,19725,19800,3058
14/05/2010,13:30:00,19795,19840,19705,19730,925
14/05/2010,14:15:00,19735,19795,19680,19710,2427
14/05/2010,15:00:00,19710,19725,19325,19430,3821
14/05/2010,15:45:00,19435,19580,19200,19525,5742
14/05/2010,16:30:00,19520,19555,19395,19475,4531
14/05/2010,17:15:00,19475,19560,19340,19540,3912
17/05/2010,09:00:00,19275,19595,19230,19400,5069
17/05/2010,09:45:00,19400,19435,19165,19415,3482
17/05/2010,10:30:00,19410,19700,19400,19660,2526
17/05/2010,11:15:00,19660,19720,19560,19590,1737
17/05/2010,12:00:00,19590,19695,19555,19675,940
17/05/2010,12:45:00,19670,19740,19635,19735,831
17/05/2010,13:30:00,19735,19740,19585,19605,1016
17/05/2010,14:15:00,19605,19625,19495,19565,7715
17/05/2010,15:00:00,19570,19695,19505,19610,1782
17/05/2010,15:45:00,19605,19610,19475,19580,3069
17/05/2010,16:30:00,19580,19625,19365,19395,2918
17/05/2010,17:15:00,19390,19450,19350,19405,2254
18/05/2010,09:00:00,19680,19740,19590,19605,3288
18/05/2010,09:45:00,19600,19665,19530,19625,1920
18/05/2010,10:30:00,19630,19685,19530,19595,1347
18/05/2010,11:15:00,19595,19625,19530,19600,842
18/05/2010,12:00:00,19605,19765,19575,19745,1351
18/05/2010,12:45:00,19745,19765,19680,19695,3022
18/05/2010,13:30:00,19695,19905,19680,19875,1266
18/05/2010,14:15:00,19875,19975,19830,19955,3532
18/05/2010,15:00:00,19950,19990,19920,19960,1789
18/05/2010,15:45:00,19965,19995,19865,19870,2557
18/05/2010,16:30:00,19870,19920,19775,19860,3045
18/05/2010,17:15:00,19860,19925,19840,19850,1745
19/05/2010,09:00:00,19505,19560,19330,19515,7137
19/05/2010,09:45:00,19515,19515,19160,19225,5607
19/05/2010,10:30:00,19225,19225,19000,19200,3313
19/05/2010,11:15:00,19200,19220,19115,19170,1977
19/05/2010,12:00:00,19170,19215,19130,19145,1822
19/05/2010,12:45:00,19155,19245,19140,19235,1227
19/05/2010,13:30:00,19240,19410,19165,19400,1560
19/05/2010,14:15:00,19380,19410,19225,19400,3411
19/05/2010,15:00:00,19375,19435,19320,19430,2105
19/05/2010,15:45:00,19425,19510,19110,19255,6472
19/05/2010,16:30:00,19255,19330,19175,19220,4549
19/05/2010,17:15:00,19220,19365,19160,19325,2731
20/05/2010,09:00:00,19365,19505,19355,19480,3822
20/05/2010,09:45:00,19485,19580,19410,19425,2203
20/05/2010,10:30:00,19425,19535,19355,19445,2244
20/05/2010,11:15:00,19440,19490,19385,19385,1619
20/05/2010,12:00:00,19380,19415,19205,19260,2193
20/05/2010,12:45:00,19270,19295,18970,19020,2778
20/05/2010,13:30:00,19015,19050,18740,18765,5059
20/05/2010,14:15:00,18770,18870,18635,18755,3819
20/05/2010,15:00:00,18745,18935,18720,18770,3668
20/05/2010,15:45:00,18780,18875,18505,18625,5932
20/05/2010,16:30:00,18620,18815,18555,18770,4574
20/05/2010,17:15:00,18770,18935,18745,18920,2610
21/05/2010,09:00:00,18830,19075,18695,18790,5577
21/05/2010,09:45:00,18790,18995,18700,18885,2763
21/05/2010,10:30:00,18900,19100,18890,19035,2810
21/05/2010,11:15:00,19035,19140,18875,18965,2957
21/05/2010,12:00:00,18960,19050,18655,18785,3860
21/05/2010,12:45:00,18790,18805,18555,18555,2886
21/05/2010,13:30:00,18560,18745,18525,18640,2478
21/05/2010,14:15:00,18635,18720,18535,18690,2972
21/05/2010,15:00:00,18690,18815,18580,18760,4684
21/05/2010,15:45:00,18765,19055,18725,18875,6034
21/05/2010,16:30:00,18870,19095,18840,19060,4038
21/05/2010,17:15:00,19060,19215,19040,19215,2683
24/05/2010,09:00:00,19320,19400,19230,19245,3227
24/05/2010,09:45:00,19250,19325,19105,19135,2422
24/05/2010,10:30:00,19135,19270,19135,19255,1387
24/05/2010,11:15:00,19255,19260,19090,19125,1202
24/05/2010,12:00:00,19120,19125,18925,18945,1775
24/05/2010,12:45:00,18940,19015,18910,18995,1141
24/05/2010,13:30:00,18990,19025,18920,18930,1087
24/05/2010,14:15:00,18930,19065,18895,19045,1915
24/05/2010,15:00:00,19045,19170,18995,19005,2174
24/05/2010,15:45:00,19010,19100,18945,19065,3031
24/05/2010,16:30:00,19070,19140,18995,19010,2095
24/05/2010,17:15:00,19005,19095,18960,19080,2056
25/05/2010,09:00:00,18730,18730,18275,18380,5482
25/05/2010,09:45:00,18380,18480,18355,18450,2932
25/05/2010,10:30:00,18445,18455,18195,18275,3589
25/05/2010,11:15:00,18275,18315,18105,18140,5044
25/05/2010,12:00:00,18145,18295,18040,18265,2400
25/05/2010,12:45:00,18270,18310,18105,18200,1512
25/05/2010,13:30:00,18190,18305,18125,18290,1653
25/05/2010,14:15:00,18280,18285,18100,18115,1493
25/05/2010,15:00:00,18120,18210,18045,18115,2878
25/05/2010,15:45:00,18125,18350,18090,18240,4413
25/05/2010,16:30:00,18240,18480,18145,18420,3671
25/05/2010,17:15:00,18420,18425,18335,18350,1692
26/05/2010,09:00:00,18705,18790,18645,18770,2940
26/05/2010,09:45:00,18765,18850,18745,18780,2156
26/05/2010,10:30:00,18785,18895,18775,18855,1673
26/05/2010,11:15:00,18855,18885,18775,18810,1133
26/05/2010,12:00:00,18810,18835,18745,18825,968
26/05/2010,12:45:00,18825,18875,18795,18870,2981
26/05/2010,13:30:00,18860,18925,18845,18900,640
26/05/2010,14:15:00,18900,18990,18855,18860,1768
26/05/2010,15:00:00,18860,18960,18830,18940,2404
26/05/2010,15:45:00,18950,19035,18880,18960,2609
26/05/2010,16:30:00,18955,19060,18850,18915,2720
26/05/2010,17:15:00,18915,18925,18725,18765,1986
27/05/2010,09:00:00,18975,19155,18920,19025,3300
27/05/2010,09:45:00,19020,19025,18875,18900,2111
27/05/2010,10:30:00,18900,19090,18900,19065,1755
27/05/2010,11:15:00,19065,19325,19055,19310,2495
27/05/2010,12:00:00,19310,19375,19270,19290,1853
27/05/2010,12:45:00,19295,19305,19230,19275,793
27/05/2010,13:30:00,19270,19320,19255,19285,632
27/05/2010,14:15:00,19285,19325,19195,19290,1542
27/05/2010,15:00:00,19285,19375,19270,19350,1990
27/05/2010,15:45:00,19350,19515,19270,19515,3194
27/05/2010,16:30:00,19515,19600,19490,19545,2627
27/05/2010,17:15:00,19545,19655,19510,19535,2439
28/05/2010,09:00:00,19775,19790,19530,19650,2949
28/05/2010,09:45:00,19655,19745,19565,19635,2005
28/05/2010,10:30:00,19640,19725,19630,19690,877
28/05/2010,11:15:00,19690,19690,19630,19640,630
28/05/2010,12:00:00,19635,19685,19595,19625,616
28/05/2010,12:45:00,19625,19635,19565,19580,646
28/05/2010,13:30:00,19580,19680,19575,19650,530
28/05/2010,14:15:00,19655,19660,19510,19560,1100
28/05/2010,15:00:00,19560,19620,19475,19495,1228
28/05/2010,15:45:00,19495,19665,19475,19580,2370
28/05/2010,16:30:00,19580,19635,19440,19455,2186
28/05/2010,17:15:00,19455,19500,19410,19480,1293
31/05/2010,09:00:00,19370,19550,19330,19490,1262
31/05/2010,09:45:00,19490,19535,19475,19480,354
31/05/2010,10:30:00,19480,19505,19465,19495,394
31/05/2010,11:15:00,19495,19510,19450,19510,413
31/05/2010,12:00:00,19510,19555,19505,19515,336
31/05/2010,12:45:00,19510,19525,19500,19520,159
31/05/2010,13:30:00,19515,19580,19510,19570,358
31/05/2010,14:15:00,19570,19615,19565,19565,295
31/05/2010,15:00:00,19565,19585,19535,19550,198
31/05/2010,15:45:00,19555,19570,19530,19565,229
31/05/2010,16:30:00,19565,19620,19530,19535,704
31/05/2010,17:15:00,19540,19620,19520,19600,851
01/06/2010,09:00:00,19485,19555,19070,19095,3910
01/06/2010,09:45:00,19095,19110,18860,18975,2597
01/06/2010,10:30:00,18975,18995,18820,18860,1786
01/06/2010,11:15:00,18865,18935,18815,18910,980
01/06/2010,12:00:00,18910,18920,18850,18860,519
01/06/2010,12:45:00,18855,18865,18815,18835,883
01/06/2010,13:30:00,18840,18880,18810,18855,583
01/06/2010,14:15:00,18855,18945,18830,18900,823
01/06/2010,15:00:00,18900,19015,18880,19005,1602
01/06/2010,15:45:00,19010,19330,18975,19305,4740
01/06/2010,16:30:00,19310,19425,19280,19295,4030
01/06/2010,17:15:00,19290,19315,19195,19285,1859
02/06/2010,09:00:00,19130,19310,19050,19080,4106
02/06/2010,09:45:00,19085,19100,18935,18955,2256
02/06/2010,10:30:00,18960,19015,18890,18955,1838
02/06/2010,11:15:00,18955,19165,18935,19120,1431
02/06/2010,12:00:00,19120,19135,18990,19045,1046
02/06/2010,12:45:00,19040,19100,19000,19050,650
02/06/2010,13:30:00,19050,19050,18995,19035,691
02/06/2010,14:15:00,19030,19050,18925,18955,1277
02/06/2010,15:00:00,18950,19040,18940,18980,1470
02/06/2010,15:45:00,18975,19095,18900,19065,2942
02/06/2010,16:30:00,19070,19215,19070,19190,2064
02/06/2010,17:15:00,19190,19235,19160,19195,1467
03/06/2010,09:00:00,19560,19760,19560,19640,4047
03/06/2010,09:45:00,19640,19755,19620,19720,1604
03/06/2010,10:30:00,19720,19785,19690,19690,1113
03/06/2010,11:15:00,19685,19705,19660,19665,680
03/06/2010,12:00:00,19665,19665,19605,19645,717
03/06/2010,12:45:00,19635,19680,19625,19645,518
03/06/2010,13:30:00,19640,19680,19635,19645,424
03/06/2010,14:15:00,19640,19685,19600,19670,1215
03/06/2010,15:00:00,19670,19685,19615,19630,1043
03/06/2010,15:45:00,19635,19705,19530,19535,2283
03/06/2010,16:30:00,19530,19595,19455,19540,2412
03/06/2010,17:15:00,19545,19545,19450,19470,1638
04/06/2010,09:00:00,19545,19590,19480,19555,2117
04/06/2010,09:45:00,19545,19585,19510,19535,881
04/06/2010,10:30:00,19535,19580,19530,19540,543
04/06/2010,11:15:00,19545,19550,19435,19455,787
04/06/2010,12:00:00,19455,19455,19260,19330,1880
04/06/2010,12:45:00,19335,19360,18800,19085,3454
04/06/2010,13:30:00,19085,19100,18945,19045,1780
04/06/2010,14:15:00,19050,19070,18645,18855,3755
04/06/2010,15:00:00,18850,18925,18750,18890,2370
04/06/2010,15:45:00,18880,18935,18740,18890,3227
04/06/2010,16:30:00,18885,18915,18770,18800,2416
04/06/2010,17:15:00,18800,18825,18725,18810,1982
07/06/2010,09:00:00,18440,18510,18330,18400,4684
07/06/2010,09:45:00,18400,18590,18355,18535,2168
07/06/2010,10:30:00,18540,18675,18530,18615,1690
07/06/2010,11:15:00,18610,18650,18530,18640,1710
07/06/2010,12:00:00,18635,18760,18620,18755,1286
07/06/2010,12:45:00,18755,18825,18735,18780,930
07/06/2010,13:30:00,18785,18800,18710,18785,730
07/06/2010,14:15:00,18780,18900,18780,18800,1440
07/06/2010,15:00:00,18805,18840,18650,18650,2071
07/06/2010,15:45:00,18650,18830,18625,18715,2893
07/06/2010,16:30:00,18715,18720,18515,18550,2762
07/06/2010,17:15:00,18550,18700,18535,18665,1932
08/06/2010,09:00:00,18750,18770,18530,18630,3384
08/06/2010,09:45:00,18625,18655,18475,18485,1843
08/06/2010,10:30:00,18490,18495,18190,18340,3553
08/06/2010,11:15:00,18340,18400,18260,18345,1412
08/06/2010,12:00:00,18350,18580,18350,18465,1504
08/06/2010,12:45:00,18470,18540,18420,18495,1725
08/06/2010,13:30:00,18490,18570,18485,18550,592
08/06/2010,14:15:00,18550,18640,18530,18565,2092
08/06/2010,15:00:00,18575,18630,18480,18560,1638
08/06/2010,15:45:00,18550,18590,18390,18520,9298
08/06/2010,16:30:00,18520,18525,18350,18420,3050
08/06/2010,17:15:00,18420,18670,18415,18660,2075
09/06/2010,09:00:00,18760,18870,18650,18775,2846
09/06/2010,09:45:00,18775,18815,18680,18710,1925
09/06/2010,10:30:00,18710,18735,18615,18630,1756
09/06/2010,11:15:00,18635,18705,18530,18620,3903
09/06/2010,12:00:00,18610,18730,18580,18715,1215
09/06/2010,12:45:00,18710,18790,18675,18695,1099
09/06/2010,13:30:00,18695,18830,18695,18815,1004
09/06/2010,14:15:00,18815,18845,18750,18770,1186
09/06/2010,15:00:00,18765,18825,18760,18760,2023
09/06/2010,15:45:00,18760,18785,18650,18745,2682
09/06/2010,16:30:00,18745,18860,18650,18830,4367
09/06/2010,17:15:00,18830,18945,18815,18905,2504
10/06/2010,09:00:00,18815,18815,18655,18755,2620
10/06/2010,09:45:00,18760,18925,18750,18910,2189
10/06/2010,10:30:00,18910,19180,18905,19140,6729
10/06/2010,11:15:00,19140,19200,19070,19075,1269
10/06/2010,12:00:00,19080,19120,19055,19100,941
10/06/2010,12:45:00,19100,19110,19070,19085,419
10/06/2010,13:30:00,19080,19100,18955,19000,1329
10/06/2010,14:15:00,18995,19095,18935,19010,1778
10/06/2010,15:00:00,19015,19165,18995,19155,2253
10/06/2010,15:45:00,19160,19430,19155,19335,4735
10/06/2010,16:30:00,19335,19440,19335,19420,4114
10/06/2010,17:15:00,19415,19430,19365,19370,1607
11/06/2010,09:00:00,19500,19525,19345,19410,2281
11/06/2010,09:45:00,19415,19490,19330,19450,1763
11/06/2010,10:30:00,19455,19610,19420,19560,6263
11/06/2010,11:15:00,19560,19630,19555,19570,1365
11/06/2010,12:00:00,19570,19650,19540,19585,838
11/06/2010,12:45:00,19590,19610,19550,19580,658
11/06/2010,13:30:00,19580,19640,19570,19615,791
11/06/2010,14:15:00,19610,19625,19355,19365,2509
11/06/2010,15:00:00,19365,19515,19335,19500,2087
11/06/2010,15:45:00,19500,19750,19480,19705,3545
11/06/2010,16:30:00,19700,19740,19560,19590,2230
11/06/2010,17:15:00,19585,19680,19555,19625,1815
14/06/2010,09:00:00,19780,19965,19780,19935,2760
14/06/2010,09:45:00,19930,19980,19885,19980,1448
14/06/2010,10:30:00,19975,20065,19965,20025,2237
14/06/2010,11:15:00,20025,20060,20005,20040,1517
14/06/2010,12:00:00,20040,20060,20020,20030,1298
14/06/2010,12:45:00,20025,20030,19985,20000,884
14/06/2010,13:30:00,20000,20090,19995,20065,660
14/06/2010,14:15:00,20065,20105,20030,20055,1429
14/06/2010,15:00:00,20055,20075,19985,20005,5831
14/06/2010,15:45:00,19995,20155,19990,20135,2420
14/06/2010,16:30:00,20135,20195,20085,20170,3037
14/06/2010,17:15:00,20170,20220,20110,20120,2017
15/06/2010,09:00:00,19975,20060,19905,19915,3949
15/06/2010,09:45:00,19920,20145,19915,20085,2952
15/06/2010,10:30:00,20085,20315,20085,20230,2740
15/06/2010,11:15:00,20230,20500,20230,20490,2795
15/06/2010,12:00:00,20495,20500,20370,20385,3201
15/06/2010,12:45:00,20385,20415,20365,20385,1543
15/06/2010,13:30:00,20385,20450,20355,20385,1502
15/06/2010,14:15:00,20380,20465,20370,20435,1751
15/06/2010,15:00:00,20435,20475,20405,20450,5146
15/06/2010,15:45:00,20460,20520,20400,20500,3417
15/06/2010,16:30:00,20500,20640,20500,20565,3384
15/06/2010,17:15:00,20565,20590,20545,20545,2135
16/06/2010,09:00:00,20700,20755,20620,20630,4684
16/06/2010,09:45:00,20625,20625,20445,20455,3821
16/06/2010,10:30:00,20460,20520,20415,20425,1974
16/06/2010,11:15:00,20425,20595,20415,20595,2251
16/06/2010,12:00:00,20595,20610,20490,20510,1591
16/06/2010,12:45:00,20510,20520,20430,20460,2736
16/06/2010,13:30:00,20455,20465,20350,20415,2001
16/06/2010,14:15:00,20415,20425,20270,20375,2564
16/06/2010,15:00:00,20370,20510,20350,20505,2156
16/06/2010,15:45:00,20505,20515,20370,20400,3234
16/06/2010,16:30:00,20395,20495,20310,20495,2209
16/06/2010,17:15:00,20495,20595,20485,20585,2162
17/06/2010,09:00:00,20530,20675,20470,20580,5650
17/06/2010,09:45:00,20575,20650,20505,20645,4970
17/06/2010,10:30:00,20640,20705,20615,20675,1572
17/06/2010,11:15:00,20680,20770,20660,20665,1705
17/06/2010,12:00:00,20665,20700,20620,20630,970
17/06/2010,12:45:00,20635,20720,20635,20675,1584
17/06/2010,13:30:00,20680,20720,20670,20705,705
17/06/2010,14:15:00,20700,20730,20540,20600,1654
17/06/2010,15:00:00,20605,20685,20545,20555,1845
17/06/2010,15:45:00,20555,20635,20450,20495,4085
17/06/2010,16:30:00,20495,20545,20455,20535,3068
17/06/2010,17:15:00,20535,20595,20525,20560,3916
18/06/2010,09:00:00,20570,20650,20570,20635,153