DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/05/2010,11:15:00,19780,19790,19765,19765,30
14/05/2010,11:18:00,19770,19785,19750,19765,666
14/05/2010,11:21:00,19775,19840,19775,19815,242
14/05/2010,11:24:00,19815,19820,19780,19795,90
14/05/2010,11:27:00,19795,19870,19785,19870,280
14/05/2010,11:30:00,19875,19875,19845,19845,71
14/05/2010,11:33:00,19845,19845,19795,19800,141
14/05/2010,11:36:00,19800,19810,19760,19770,122
14/05/2010,11:39:00,19770,19815,19760,19800,118
14/05/2010,11:42:00,19795,19795,19760,19760,91
14/05/2010,11:45:00,19760,19785,19755,19775,119
14/05/2010,11:48:00,19775,19775,19685,19690,233
14/05/2010,11:51:00,19685,19740,19675,19730,165
14/05/2010,11:54:00,19730,19760,19725,19740,125
14/05/2010,11:57:00,19740,19785,19740,19785,101
14/05/2010,12:00:00,19780,19785,19760,19760,99
14/05/2010,12:03:00,19765,19775,19710,19740,140
14/05/2010,12:06:00,19730,19740,19700,19740,110
14/05/2010,12:09:00,19745,19785,19745,19775,136
14/05/2010,12:12:00,19775,19790,19775,19775,70
14/05/2010,12:15:00,19775,19800,19765,19790,77
14/05/2010,12:18:00,19795,19805,19785,19800,36
14/05/2010,12:21:00,19795,19820,19795,19810,89
14/05/2010,12:24:00,19810,19810,19800,19805,25
14/05/2010,12:27:00,19800,19815,19775,19780,58
14/05/2010,12:30:00,19780,19790,19750,19785,90
14/05/2010,12:33:00,19785,19830,19785,19830,76
14/05/2010,12:36:00,19830,19835,19790,19795,97
14/05/2010,12:39:00,19795,19800,19780,19800,34
14/05/2010,12:42:00,19800,19800,19770,19770,31
14/05/2010,12:45:00,19765,19770,19735,19735,100
14/05/2010,12:48:00,19735,19765,19725,19765,72
14/05/2010,12:51:00,19760,19800,19755,19790,114
14/05/2010,12:54:00,19790,19815,19790,19805,23
14/05/2010,12:57:00,19805,19825,19800,19815,68
14/05/2010,13:00:00,19815,19825,19795,19820,160
14/05/2010,13:03:00,19825,19845,19825,19835,72
14/05/2010,13:06:00,19835,19835,19810,19830,62
14/05/2010,13:09:00,19835,19835,19800,19800,1942
14/05/2010,13:12:00,19800,19810,19790,19795,41
14/05/2010,13:15:00,19790,19795,19785,19785,35
14/05/2010,13:18:00,19780,19785,19755,19780,93
14/05/2010,13:21:00,19785,19870,19780,19860,137
14/05/2010,13:24:00,19860,19860,19835,19835,60
14/05/2010,13:27:00,19830,19835,19780,19800,79
14/05/2010,13:30:00,19795,19810,19780,19795,25
14/05/2010,13:33:00,19810,19815,19805,19815,42
14/05/2010,13:36:00,19825,19830,19805,19810,57
14/05/2010,13:39:00,19815,19820,19805,19810,26
14/05/2010,13:42:00,19810,19830,19810,19825,20
14/05/2010,13:45:00,19835,19840,19825,19825,30
14/05/2010,13:48:00,19825,19840,19820,19835,30
14/05/2010,13:51:00,19830,19830,19775,19780,94
14/05/2010,13:54:00,19770,19800,19765,19795,46
14/05/2010,13:57:00,19805,19805,19770,19780,24
14/05/2010,14:00:00,19790,19790,19765,19765,26
14/05/2010,14:03:00,19770,19780,19770,19770,65
14/05/2010,14:06:00,19775,19800,19775,19785,86
14/05/2010,14:09:00,19790,19790,19705,19720,194
14/05/2010,14:12:00,19715,19740,19710,19730,160
14/05/2010,14:15:00,19735,19735,19710,19715,136
14/05/2010,14:18:00,19715,19730,19705,19730,115
14/05/2010,14:21:00,19725,19735,19715,19735,99
14/05/2010,14:24:00,19735,19740,19715,19715,157
14/05/2010,14:27:00,19715,19760,19715,19735,129
14/05/2010,14:30:00,19740,19795,19680,19685,252
14/05/2010,14:33:00,19680,19730,19680,19715,229
14/05/2010,14:36:00,19710,19765,19705,19740,192
14/05/2010,14:39:00,19745,19745,19720,19725,164
14/05/2010,14:42:00,19735,19755,19725,19735,212
14/05/2010,14:45:00,19740,19745,19710,19715,166
14/05/2010,14:48:00,19715,19765,19715,19750,166
14/05/2010,14:51:00,19750,19770,19735,19745,162
14/05/2010,14:54:00,19740,19740,19710,19710,101
14/05/2010,14:57:00,19720,19720,19695,19710,147
14/05/2010,15:00:00,19710,19710,19680,19690,145
14/05/2010,15:03:00,19685,19705,19660,19700,208
14/05/2010,15:06:00,19700,19725,19690,19695,101
14/05/2010,15:09:00,19700,19700,19635,19640,162
14/05/2010,15:12:00,19635,19675,19635,19660,124
14/05/2010,15:15:00,19665,19675,19635,19650,84
14/05/2010,15:18:00,19655,19660,19635,19650,76
14/05/2010,15:21:00,19650,19670,19645,19665,110
14/05/2010,15:24:00,19665,19685,19665,19680,114
14/05/2010,15:27:00,19680,19705,19680,19700,111
14/05/2010,15:30:00,19710,19710,19655,19700,277
14/05/2010,15:33:00,19700,19720,19605,19615,327
14/05/2010,15:36:00,19615,19625,19570,19590,317
14/05/2010,15:39:00,19590,19590,19365,19365,979
14/05/2010,15:42:00,19365,19465,19325,19430,686
14/05/2010,15:45:00,19435,19475,19370,19380,398
14/05/2010,15:48:00,19370,19405,19345,19345,315
14/05/2010,15:51:00,19345,19355,19295,19350,471
14/05/2010,15:54:00,19340,19350,19280,19300,285
14/05/2010,15:57:00,19300,19370,19290,19350,233
14/05/2010,16:00:00,19345,19345,19200,19250,569
14/05/2010,16:03:00,19250,19310,19200,19305,455
14/05/2010,16:06:00,19310,19335,19240,19325,311
14/05/2010,16:09:00,19335,19425,19330,19405,446
14/05/2010,16:12:00,19405,19525,19390,19515,506
14/05/2010,16:15:00,19515,19540,19490,19490,436
14/05/2010,16:18:00,19485,19495,19430,19495,382
14/05/2010,16:21:00,19490,19570,19470,19570,344
14/05/2010,16:24:00,19560,19580,19515,19520,299
14/05/2010,16:27:00,19515,19530,19475,19525,292
14/05/2010,16:30:00,19520,19550,19490,19515,202
14/05/2010,16:33:00,19520,19540,19485,19515,224
14/05/2010,16:36:00,19515,19535,19440,19445,223
14/05/2010,16:39:00,19445,19490,19415,19420,245
14/05/2010,16:42:00,19420,19510,19415,19455,214
14/05/2010,16:45:00,19460,19500,19420,19465,288
14/05/2010,16:48:00,19475,19510,19440,19510,187
14/05/2010,16:51:00,19510,19520,19475,19510,178
14/05/2010,16:54:00,19515,19545,19510,19510,247
14/05/2010,16:57:00,19510,19555,19470,19525,208
14/05/2010,17:00:00,19520,19530,19460,19465,396
14/05/2010,17:03:00,19465,19495,19460,19470,1009
14/05/2010,17:06:00,19470,19480,19425,19465,310
14/05/2010,17:09:00,19460,19480,19395,19445,357
14/05/2010,17:12:00,19445,19490,19435,19475,243
14/05/2010,17:15:00,19475,19490,19450,19465,214
14/05/2010,17:18:00,19470,19470,19415,19425,566
14/05/2010,17:21:00,19425,19430,19340,19380,452
14/05/2010,17:24:00,19385,19450,19340,19425,610
14/05/2010,17:27:00,19425,19440,19345,19360,1056
14/05/2010,17:30:00,19360,19465,19350,19460,573
14/05/2010,17:33:00,19460,19520,19455,19510,280
14/05/2010,17:36:00,19510,19520,19495,19510,112
14/05/2010,17:39:00,19510,19560,19510,19540,49
17/05/2010,09:00:00,19275,19345,19245,19260,576
17/05/2010,09:03:00,19265,19340,19230,19325,484
17/05/2010,09:06:00,19325,19345,19305,19325,270
17/05/2010,09:09:00,19325,19445,19325,19440,399
17/05/2010,09:12:00,19440,19565,19440,19565,332
17/05/2010,09:15:00,19560,19595,19510,19510,424
17/05/2010,09:18:00,19510,19530,19445,19445,507
17/05/2010,09:21:00,19445,19445,19390,19430,301
17/05/2010,09:24:00,19430,19440,19350,19440,333
17/05/2010,09:27:00,19440,19495,19435,19435,223
17/05/2010,09:30:00,19445,19495,19420,19455,279
17/05/2010,09:33:00,19460,19535,19460,19515,226
17/05/2010,09:36:00,19520,19545,19485,19510,226
17/05/2010,09:39:00,19510,19510,19425,19435,211
17/05/2010,09:42:00,19430,19445,19390,19400,278
17/05/2010,09:45:00,19400,19405,19290,19290,281
17/05/2010,09:48:00,19290,19315,19250,19305,364
17/05/2010,09:51:00,19310,19365,19310,19335,217
17/05/2010,09:54:00,19340,19365,19310,19320,245
17/05/2010,09:57:00,19320,19330,19265,19280,130
17/05/2010,10:00:00,19275,19280,19165,19240,503
17/05/2010,10:03:00,19240,19305,19225,19300,284
17/05/2010,10:06:00,19300,19345,19300,19310,208
17/05/2010,10:09:00,19315,19395,19315,19370,222
17/05/2010,10:12:00,19365,19415,19350,19350,221
17/05/2010,10:15:00,19360,19405,19335,19355,226
17/05/2010,10:18:00,19350,19430,19350,19400,173
17/05/2010,10:21:00,19395,19405,19335,19400,193
17/05/2010,10:24:00,19405,19435,19385,19420,122
17/05/2010,10:27:00,19415,19430,19400,19415,93
17/05/2010,10:30:00,19410,19510,19400,19500,248
17/05/2010,10:33:00,19500,19530,19490,19505,256
17/05/2010,10:36:00,19510,19540,19490,19510,104
17/05/2010,10:39:00,19515,19580,19515,19575,124
17/05/2010,10:42:00,19580,19630,19555,19600,307
17/05/2010,10:45:00,19595,19605,19555,19555,247
17/05/2010,10:48:00,19560,19590,19560,19560,109
17/05/2010,10:51:00,19565,19580,19555,19560,144
17/05/2010,10:54:00,19555,19585,19535,19580,131
17/05/2010,10:57:00,19585,19585,19540,19565,63
17/05/2010,11:00:00,19570,19580,19550,19550,49
17/05/2010,11:03:00,19550,19620,19550,19615,143
17/05/2010,11:06:00,19610,19675,19610,19670,212
17/05/2010,11:09:00,19670,19700,19655,19675,271
17/05/2010,11:12:00,19680,19695,19660,19660,118
17/05/2010,11:15:00,19660,19715,19660,19710,224
17/05/2010,11:18:00,19715,19720,19665,19670,194
17/05/2010,11:21:00,19670,19685,19645,19650,92
17/05/2010,11:24:00,19650,19660,19625,19640,157
17/05/2010,11:27:00,19645,19660,19625,19650,130
17/05/2010,11:30:00,19645,19645,19610,19630,143
17/05/2010,11:33:00,19625,19635,19605,19620,90
17/05/2010,11:36:00,19625,19655,19625,19650,85
17/05/2010,11:39:00,19645,19645,19595,19600,102
17/05/2010,11:42:00,19595,19600,19565,19580,145
17/05/2010,11:45:00,19580,19610,19560,19600,112
17/05/2010,11:48:00,19595,19625,19585,19625,78
17/05/2010,11:51:00,19630,19630,19605,19610,53
17/05/2010,11:54:00,19615,19630,19610,19630,50
17/05/2010,11:57:00,19625,19625,19585,19590,82
17/05/2010,12:00:00,19590,19615,19555,19605,131
17/05/2010,12:03:00,19605,19655,19605,19650,143
17/05/2010,12:06:00,19645,19650,19610,19615,58
17/05/2010,12:09:00,19615,19625,19615,19620,29
17/05/2010,12:12:00,19615,19620,19590,19595,45
17/05/2010,12:15:00,19595,19615,19595,19615,42
17/05/2010,12:18:00,19615,19660,19615,19660,46
17/05/2010,12:21:00,19660,19675,19655,19675,78
17/05/2010,12:24:00,19675,19685,19655,19665,60
17/05/2010,12:27:00,19665,19680,19660,19680,33
17/05/2010,12:30:00,19680,19695,19670,19690,69
17/05/2010,12:33:00,19690,19690,19655,19655,47
17/05/2010,12:36:00,19655,19685,19655,19675,36
17/05/2010,12:39:00,19670,19695,19660,19670,64
17/05/2010,12:42:00,19675,19695,19665,19675,59
17/05/2010,12:45:00,19670,19680,19655,19660,41
17/05/2010,12:48:00,19660,19675,19645,19650,60
17/05/2010,12:51:00,19655,19680,19655,19675,46
17/05/2010,12:54:00,19680,19695,19665,19670,47
17/05/2010,12:57:00,19670,19670,19650,19655,32
17/05/2010,13:00:00,19645,19680,19645,19660,64
17/05/2010,13:03:00,19655,19660,19645,19655,63
17/05/2010,13:06:00,19655,19670,19655,19665,27
17/05/2010,13:09:00,19665,19675,19645,19650,60
17/05/2010,13:12:00,19645,19650,19635,19650,44
17/05/2010,13:15:00,19640,19665,19640,19645,36
17/05/2010,13:18:00,19640,19660,19640,19655,21
17/05/2010,13:21:00,19660,19740,19660,19730,192
17/05/2010,13:24:00,19730,19730,19705,19720,48
17/05/2010,13:27:00,19720,19735,19720,19735,50
17/05/2010,13:30:00,19735,19740,19720,19720,50
17/05/2010,13:33:00,19720,19720,19685,19685,50
17/05/2010,13:36:00,19685,19700,19675,19675,69
17/05/2010,13:39:00,19680,19710,19675,19700,72
17/05/2010,13:42:00,19695,19705,19680,19690,112
17/05/2010,13:45:00,19685,19700,19660,19690,73
17/05/2010,13:48:00,19690,19695,19660,19690,71
17/05/2010,13:51:00,19680,19690,19670,19675,42
17/05/2010,13:54:00,19680,19685,19670,19685,30
17/05/2010,13:57:00,19685,19685,19650,19660,72
17/05/2010,14:00:00,19655,19670,19640,19660,35
17/05/2010,14:03:00,19655,19680,19655,19665,53
17/05/2010,14:06:00,19670,19680,19665,19675,50
17/05/2010,14:09:00,19670,19670,19625,19630,105
17/05/2010,14:12:00,19635,19640,19585,19605,132
17/05/2010,14:15:00,19605,19610,19590,19605,64
17/05/2010,14:18:00,19605,19625,19585,19585,87
17/05/2010,14:21:00,19580,19610,19540,19550,303
17/05/2010,14:24:00,19545,19565,19530,19545,170
17/05/2010,14:27:00,19550,19570,19535,19560,105
17/05/2010,14:30:00,19560,19560,19495,19535,270
17/05/2010,14:33:00,19535,19590,19505,19590,150
17/05/2010,14:36:00,19595,19595,19550,19560,1129
17/05/2010,14:39:00,19560,19575,19510,19520,1656
17/05/2010,14:42:00,19520,19600,19520,19600,592
17/05/2010,14:45:00,19605,19605,19560,19575,79
17/05/2010,14:48:00,19570,19600,19565,19595,78
17/05/2010,14:51:00,19595,19595,19580,19580,58
17/05/2010,14:54:00,19580,19585,19550,19550,80
17/05/2010,14:57:00,19550,19570,19545,19565,2894
17/05/2010,15:00:00,19570,19570,19550,19555,38
17/05/2010,15:03:00,19550,19570,19530,19560,128
17/05/2010,15:06:00,19550,19565,19545,19555,61
17/05/2010,15:09:00,19550,19575,19545,19545,111
17/05/2010,15:12:00,19540,19565,19540,19555,80
17/05/2010,15:15:00,19555,19560,19505,19510,132
17/05/2010,15:18:00,19510,19550,19505,19535,101
17/05/2010,15:21:00,19540,19640,19530,19640,126
17/05/2010,15:24:00,19635,19645,19615,19620,159
17/05/2010,15:27:00,19620,19630,19615,19620,51
17/05/2010,15:30:00,19620,19650,19610,19610,136
17/05/2010,15:33:00,19610,19630,19585,19625,139
17/05/2010,15:36:00,19630,19695,19625,19685,207
17/05/2010,15:39:00,19690,19695,19620,19630,191
17/05/2010,15:42:00,19635,19665,19610,19610,122
17/05/2010,15:45:00,19605,19610,19545,19555,316
17/05/2010,15:48:00,19550,19605,19550,19590,179
17/05/2010,15:51:00,19595,19600,19530,19535,155
17/05/2010,15:54:00,19535,19560,19505,19510,257
17/05/2010,15:57:00,19515,19545,19485,19510,217
17/05/2010,16:00:00,19510,19540,19475,19535,331
17/05/2010,16:03:00,19545,19585,19525,19575,234
17/05/2010,16:06:00,19575,19585,19510,19555,277
17/05/2010,16:09:00,19560,19560,19485,19535,201
17/05/2010,16:12:00,19540,19560,19525,19530,133
17/05/2010,16:15:00,19540,19585,19540,19575,122
17/05/2010,16:18:00,19575,19595,19560,19585,160
17/05/2010,16:21:00,19580,19580,19530,19545,182
17/05/2010,16:24:00,19545,19555,19510,19550,154
17/05/2010,16:27:00,19545,19580,19530,19580,151
17/05/2010,16:30:00,19580,19585,19540,19575,116
17/05/2010,16:33:00,19570,19590,19545,19585,147
17/05/2010,16:36:00,19580,19625,19575,19620,231
17/05/2010,16:39:00,19615,19615,19525,19530,191
17/05/2010,16:42:00,19525,19560,19520,19530,209
17/05/2010,16:45:00,19525,19560,19515,19545,184
17/05/2010,16:48:00,19555,19580,19530,19575,184
17/05/2010,16:51:00,19575,19575,19545,19550,118
17/05/2010,16:54:00,19550,19590,19525,19525,219
17/05/2010,16:57:00,19530,19545,19500,19500,186
17/05/2010,17:00:00,19490,19520,19490,19500,171
17/05/2010,17:03:00,19495,19505,19435,19470,288
17/05/2010,17:06:00,19465,19470,19420,19455,167
17/05/2010,17:09:00,19455,19470,19420,19425,217
17/05/2010,17:12:00,19425,19430,19365,19395,290
17/05/2010,17:15:00,19390,19425,19365,19425,981
17/05/2010,17:18:00,19425,19425,19350,19395,238
17/05/2010,17:21:00,19390,19425,19385,19410,175
17/05/2010,17:24:00,19410,19415,19380,19390,197
17/05/2010,17:27:00,19390,19430,19380,19410,314
17/05/2010,17:30:00,19420,19420,19385,19395,123
17/05/2010,17:33:00,19390,19415,19385,19405,86
17/05/2010,17:36:00,19410,19450,19410,19435,119
17/05/2010,17:39:00,19440,19445,19405,19405,21
18/05/2010,09:00:00,19680,19735,19635,19665,402
18/05/2010,09:03:00,19665,19670,19630,19655,332
18/05/2010,09:06:00,19660,19675,19645,19675,139
18/05/2010,09:09:00,19670,19695,19655,19680,201
18/05/2010,09:12:00,19680,19700,19665,19675,250
18/05/2010,09:15:00,19675,19695,19635,19680,327
18/05/2010,09:18:00,19685,19705,19675,19705,194
18/05/2010,09:21:00,19710,19720,19690,19700,205
18/05/2010,09:24:00,19700,19740,19695,19710,234
18/05/2010,09:27:00,19710,19720,19695,19710,164
18/05/2010,09:30:00,19710,19715,19645,19665,280
18/05/2010,09:33:00,19660,19670,19640,19660,117
18/05/2010,09:36:00,19655,19675,19640,19640,58
18/05/2010,09:39:00,19635,19635,19605,19615,248
18/05/2010,09:42:00,19615,19615,19590,19605,137
18/05/2010,09:45:00,19600,19665,19600,19660,108
18/05/2010,09:48:00,19655,19660,19625,19635,99
18/05/2010,09:51:00,19630,19630,19595,19610,111
18/05/2010,09:54:00,19610,19615,19575,19615,186
18/05/2010,09:57:00,19610,19620,19595,19605,127
18/05/2010,10:00:00,19595,19645,19595,19640,180
18/05/2010,10:03:00,19640,19640,19565,19565,174
18/05/2010,10:06:00,19565,19620,19545,19615,184
18/05/2010,10:09:00,19615,19630,19600,19605,131
18/05/2010,10:12:00,19600,19625,19600,19605,59
18/05/2010,10:15:00,19610,19630,19575,19585,96
18/05/2010,10:18:00,19585,19600,19535,19540,118
18/05/2010,10:21:00,19535,19590,19530,19590,109
18/05/2010,10:24:00,19595,19615,19580,19600,147
18/05/2010,10:27:00,19600,19630,19585,19625,91
18/05/2010,10:30:00,19630,19645,19620,19645,89
18/05/2010,10:33:00,19640,19685,19640,19680,130
18/05/2010,10:36:00,19675,19680,19630,19640,144
18/05/2010,10:39:00,19640,19650,19625,19630,95
18/05/2010,10:42:00,19625,19645,19620,19620,52
18/05/2010,10:45:00,19620,19625,19600,19610,34
18/05/2010,10:48:00,19605,19605,19555,19575,127
18/05/2010,10:51:00,19570,19605,19570,19600,63
18/05/2010,10:54:00,19600,19605,19580,19595,64
18/05/2010,10:57:00,19590,19595,19555,19560,59
18/05/2010,11:00:00,19560,19640,19530,19580,232
18/05/2010,11:03:00,19585,19615,19585,19600,72
18/05/2010,11:06:00,19595,19600,19580,19585,72
18/05/2010,11:09:00,19590,19620,19575,19605,86
18/05/2010,11:12:00,19605,19615,19590,19595,28
18/05/2010,11:15:00,19595,19600,19555,19600,95
18/05/2010,11:18:00,19600,19625,19595,19625,46
18/05/2010,11:21:00,19625,19625,19585,19590,54
18/05/2010,11:24:00,19585,19600,19570,19590,44
18/05/2010,11:27:00,19585,19590,19555,19555,56
18/05/2010,11:30:00,19550,19575,19530,19560,97
18/05/2010,11:33:00,19560,19585,19560,19575,52
18/05/2010,11:36:00,19580,19580,19540,19575,51
18/05/2010,11:39:00,19580,19585,19565,19565,31
18/05/2010,11:42:00,19560,19565,19540,19565,42
18/05/2010,11:45:00,19560,19570,19555,19555,37
18/05/2010,11:48:00,19560,19605,19560,19605,71
18/05/2010,11:51:00,19600,19610,19580,19580,52
18/05/2010,11:54:00,19590,19605,19585,19605,36
18/05/2010,11:57:00,19605,19610,19595,19600,78
18/05/2010,12:00:00,19605,19615,19575,19615,128
18/05/2010,12:03:00,19610,19610,19590,19605,40
18/05/2010,12:06:00,19605,19625,19605,19605,70
18/05/2010,12:09:00,19610,19630,19610,19630,26
18/05/2010,12:12:00,19630,19645,19630,19635,54
18/05/2010,12:15:00,19635,19660,19630,19645,42
18/05/2010,12:18:00,19645,19650,19635,19645,25
18/05/2010,12:21:00,19645,19650,19630,19650,38
18/05/2010,12:24:00,19650,19675,19650,19675,72
18/05/2010,12:27:00,19675,19695,19675,19690,103
18/05/2010,12:30:00,19690,19755,19690,19750,454
18/05/2010,12:33:00,19745,19765,19740,19750,123
18/05/2010,12:36:00,19750,19755,19730,19735,60
18/05/2010,12:39:00,19735,19750,19735,19740,67
18/05/2010,12:42:00,19740,19755,19740,19745,49
18/05/2010,12:45:00,19745,19765,19740,19755,72
18/05/2010,12:48:00,19750,19760,19745,19750,70
18/05/2010,12:51:00,19755,19765,19750,19750,55
18/05/2010,12:54:00,19750,19750,19735,19740,135
18/05/2010,12:57:00,19740,19740,19730,19735,82
18/05/2010,13:00:00,19735,19740,19715,19720,2210
18/05/2010,13:03:00,19715,19720,19710,19715,43
18/05/2010,13:06:00,19715,19715,19680,19680,105
18/05/2010,13:09:00,19680,19700,19680,19690,46
18/05/2010,13:12:00,19695,19710,19685,19705,67
18/05/2010,13:15:00,19705,19725,19705,19710,31
18/05/2010,13:18:00,19705,19715,19700,19700,34
18/05/2010,13:21:00,19700,19705,19695,19695,21
18/05/2010,13:24:00,19695,19700,19685,19695,30
18/05/2010,13:27:00,19690,19695,19685,19695,21
18/05/2010,13:30:00,19695,19710,19695,19695,42
18/05/2010,13:33:00,19695,19700,19680,19700,46
18/05/2010,13:36:00,19695,19710,19695,19700,11
18/05/2010,13:39:00,19700,19705,19700,19705,8
18/05/2010,13:42:00,19700,19710,19700,19710,17
18/05/2010,13:45:00,19710,19735,19710,19730,20
18/05/2010,13:48:00,19735,19785,19735,19770,146
18/05/2010,13:51:00,19775,19820,19770,19810,206
18/05/2010,13:54:00,19810,19835,19810,19830,77
18/05/2010,13:57:00,19830,19830,19810,19820,45
18/05/2010,14:00:00,19820,19870,19815,19865,147
18/05/2010,14:03:00,19860,19905,19855,19885,164
18/05/2010,14:06:00,19890,19890,19865,19870,129
18/05/2010,14:09:00,19870,19880,19865,19870,105
18/05/2010,14:12:00,19870,19875,19855,19875,103
18/05/2010,14:15:00,19875,19880,19855,19870,99
18/05/2010,14:18:00,19865,19880,19860,19870,43
18/05/2010,14:21:00,19870,19870,19855,19870,1831
18/05/2010,14:24:00,19865,19880,19865,19875,56
18/05/2010,14:27:00,19870,19885,19870,19880,34
18/05/2010,14:30:00,19885,19890,19850,19860,194
18/05/2010,14:33:00,19855,19870,19830,19845,131
18/05/2010,14:36:00,19850,19870,19850,19870,61
18/05/2010,14:39:00,19860,19885,19860,19885,61
18/05/2010,14:42:00,19880,19920,19880,19910,204
18/05/2010,14:45:00,19915,19940,19910,19940,213
18/05/2010,14:48:00,19930,19970,19930,19950,256
18/05/2010,14:51:00,19950,19960,19925,19940,145
18/05/2010,14:54:00,19940,19975,19940,19955,145
18/05/2010,14:57:00,19960,19965,19950,19955,59
18/05/2010,15:00:00,19950,19965,19945,19950,87
18/05/2010,15:03:00,19945,19945,19930,19930,212
18/05/2010,15:06:00,19930,19950,19925,19940,80
18/05/2010,15:09:00,19940,19945,19925,19935,55
18/05/2010,15:12:00,19940,19940,19920,19930,112
18/05/2010,15:15:00,19930,19950,19930,19950,49
18/05/2010,15:18:00,19950,19975,19945,19960,119
18/05/2010,15:21:00,19960,19960,19945,19960,83
18/05/2010,15:24:00,19960,19965,19955,19965,22
18/05/2010,15:27:00,19965,19965,19955,19965,36
18/05/2010,15:30:00,19965,19990,19955,19985,184
18/05/2010,15:33:00,19985,19985,19940,19945,158
18/05/2010,15:36:00,19940,19970,19930,19970,145
18/05/2010,15:39:00,19975,19990,19945,19970,212
18/05/2010,15:42:00,19970,19980,19950,19960,235
18/05/2010,15:45:00,19965,19995,19965,19990,244
18/05/2010,15:48:00,19990,19995,19965,19965,175
18/05/2010,15:51:00,19965,19975,19945,19955,240
18/05/2010,15:54:00,19950,19965,19935,19950,169
18/05/2010,15:57:00,19950,19950,19920,19930,207
18/05/2010,16:00:00,19925,19955,19925,19935,151
18/05/2010,16:03:00,19930,19935,19900,19915,291
18/05/2010,16:06:00,19910,19950,19910,19930,140
18/05/2010,16:09:00,19930,19930,19895,19895,181
18/05/2010,16:12:00,19895,19925,19870,19925,249
18/05/2010,16:15:00,19925,19940,19915,19940,98
18/05/2010,16:18:00,19940,19945,19910,19920,59
18/05/2010,16:21:00,19915,19915,19880,19895,110
18/05/2010,16:24:00,19895,19935,19885,19895,93
18/05/2010,16:27:00,19895,19915,19865,19870,150
18/05/2010,16:30:00,19870,19895,19860,19865,222
18/05/2010,16:33:00,19860,19900,19855,19870,175
18/05/2010,16:36:00,19875,19910,19865,19885,119
18/05/2010,16:39:00,19890,19920,19880,19890,115
18/05/2010,16:42:00,19890,19900,19865,19870,292
18/05/2010,16:45:00,19860,19885,19845,19865,221
18/05/2010,16:48:00,19865,19865,19810,19820,307
18/05/2010,16:51:00,19820,19835,19775,19800,358
18/05/2010,16:54:00,19810,19855,19810,19850,175
18/05/2010,16:57:00,19850,19860,19825,19855,150
18/05/2010,17:00:00,19850,19880,19845,19850,200
18/05/2010,17:03:00,19845,19850,19825,19845,225
18/05/2010,17:06:00,19845,19860,19800,19805,223
18/05/2010,17:09:00,19805,19855,19800,19850,139
18/05/2010,17:12:00,19855,19875,19840,19860,124
18/05/2010,17:15:00,19860,19890,19860,19885,135
18/05/2010,17:18:00,19880,19905,19860,19895,198
18/05/2010,17:21:00,19890,19890,19860,19875,141
18/05/2010,17:24:00,19885,19925,19880,19895,394
18/05/2010,17:27:00,19895,19905,19885,19900,307
18/05/2010,17:30:00,19895,19905,19860,19870,204
18/05/2010,17:33:00,19875,19895,19855,19860,150
18/05/2010,17:36:00,19855,19865,19845,19855,112
18/05/2010,17:39:00,19855,19860,19840,19850,104
19/05/2010,09:00:00,19505,19525,19450,19460,427
19/05/2010,09:03:00,19455,19475,19385,19405,630
19/05/2010,09:06:00,19410,19445,19375,19405,493
19/05/2010,09:09:00,19410,19420,19365,19375,1770
19/05/2010,09:12:00,19375,19390,19330,19390,502
19/05/2010,09:15:00,19390,19435,19380,19430,551
19/05/2010,09:18:00,19435,19440,19385,19430,340
19/05/2010,09:21:00,19430,19475,19430,19450,206
19/05/2010,09:24:00,19455,19495,19450,19475,291
19/05/2010,09:27:00,19475,19560,19475,19515,535
19/05/2010,09:30:00,19515,19520,19460,19465,342
19/05/2010,09:33:00,19460,19490,19430,19485,377
19/05/2010,09:36:00,19490,19505,19445,19505,330
19/05/2010,09:39:00,19510,19515,19465,19490,205
19/05/2010,09:42:00,19495,19525,19485,19515,138
19/05/2010,09:45:00,19515,19515,19480,19480,192
19/05/2010,09:48:00,19485,19500,19465,19470,260
19/05/2010,09:51:00,19470,19480,19405,19420,423
19/05/2010,09:54:00,19420,19450,19385,19400,381
19/05/2010,09:57:00,19400,19440,19380,19405,286
19/05/2010,10:00:00,19405,19405,19340,19350,448
19/05/2010,10:03:00,19345,19345,19285,19285,557
19/05/2010,10:06:00,19295,19300,19220,19245,679
19/05/2010,10:09:00,19245,19250,19160,19215,718
19/05/2010,10:12:00,19215,19255,19195,19235,359
19/05/2010,10:15:00,19235,19260,19215,19240,263
19/05/2010,10:18:00,19240,19280,19215,19225,209
19/05/2010,10:21:00,19220,19255,19210,19220,239
19/05/2010,10:24:00,19225,19240,19200,19210,231
19/05/2010,10:27:00,19210,19230,19165,19225,362
19/05/2010,10:30:00,19225,19225,19120,19170,522
19/05/2010,10:33:00,19175,19210,19135,19145,224
19/05/2010,10:36:00,19140,19160,19110,19135,194
19/05/2010,10:39:00,19130,19130,19060,19060,260
19/05/2010,10:42:00,19060,19095,19030,19030,248
19/05/2010,10:45:00,19030,19065,19000,19035,336
19/05/2010,10:48:00,19035,19090,19015,19080,186
19/05/2010,10:51:00,19085,19130,19060,19120,250
19/05/2010,10:54:00,19125,19135,19100,19125,204
19/05/2010,10:57:00,19125,19160,19120,19160,97
19/05/2010,11:00:00,19165,19170,19135,19160,216
19/05/2010,11:03:00,19165,19170,19125,19150,197
19/05/2010,11:06:00,19150,19155,19120,19135,166
19/05/2010,11:09:00,19135,19155,19120,19150,96
19/05/2010,11:12:00,19155,19205,19150,19200,117
19/05/2010,11:15:00,19200,19210,19170,19185,132
19/05/2010,11:18:00,19185,19190,19145,19150,173
19/05/2010,11:21:00,19145,19165,19115,19115,152
19/05/2010,11:24:00,19120,19155,19115,19130,213
19/05/2010,11:27:00,19125,19165,19125,19150,102
19/05/2010,11:30:00,19150,19185,19145,19165,152
19/05/2010,11:33:00,19165,19190,19150,19175,120
19/05/2010,11:36:00,19180,19200,19175,19195,44
19/05/2010,11:39:00,19205,19220,19170,19180,176
19/05/2010,11:42:00,19180,19195,19150,19165,151
19/05/2010,11:45:00,19170,19185,19160,19170,85
19/05/2010,11:48:00,19170,19175,19145,19160,101
19/05/2010,11:51:00,19160,19200,19160,19175,116
19/05/2010,11:54:00,19175,19210,19170,19190,141
19/05/2010,11:57:00,19180,19190,19160,19170,119
19/05/2010,12:00:00,19170,19190,19155,19160,117
19/05/2010,12:03:00,19160,19175,19150,19175,202
19/05/2010,12:06:00,19170,19180,19160,19175,130
19/05/2010,12:09:00,19175,19200,19170,19180,82
19/05/2010,12:12:00,19180,19215,19170,19205,130
19/05/2010,12:15:00,19205,19210,19175,19190,109
19/05/2010,12:18:00,19195,19205,19175,19185,57
19/05/2010,12:21:00,19180,19180,19155,19165,171
19/05/2010,12:24:00,19155,19180,19155,19165,63
19/05/2010,12:27:00,19170,19175,19150,19155,100
19/05/2010,12:30:00,19160,19170,19150,19150,141
19/05/2010,12:33:00,19155,19160,19140,19145,204
19/05/2010,12:36:00,19145,19155,19130,19150,145
19/05/2010,12:39:00,19150,19160,19135,19155,60
19/05/2010,12:42:00,19150,19175,19135,19145,111
19/05/2010,12:45:00,19155,19155,19140,19155,50
19/05/2010,12:48:00,19160,19160,19145,19145,65
19/05/2010,12:51:00,19155,19170,19150,19160,40
19/05/2010,12:54:00,19165,19180,19160,19170,57
19/05/2010,12:57:00,19170,19190,19170,19185,37
19/05/2010,13:00:00,19190,19215,19190,19215,134
19/05/2010,13:03:00,19210,19215,19190,19190,113
19/05/2010,13:06:00,19195,19200,19190,19190,36
19/05/2010,13:09:00,19195,19235,19195,19225,136
19/05/2010,13:12:00,19230,19245,19210,19210,118
19/05/2010,13:15:00,19205,19215,19195,19215,81
19/05/2010,13:18:00,19215,19220,19190,19190,159
19/05/2010,13:21:00,19190,19205,19180,19190,93
19/05/2010,13:24:00,19195,19220,19190,19220,47
19/05/2010,13:27:00,19215,19235,19200,19235,61
19/05/2010,13:30:00,19240,19245,19205,19205,83
19/05/2010,13:33:00,19210,19220,19180,19190,68
19/05/2010,13:36:00,19195,19225,19195,19205,66
19/05/2010,13:39:00,19210,19220,19200,19200,33
19/05/2010,13:42:00,19210,19210,19165,19180,181
19/05/2010,13:45:00,19175,19215,19170,19190,118
19/05/2010,13:48:00,19190,19190,19170,19180,46
19/05/2010,13:51:00,19185,19195,19170,19175,111
19/05/2010,13:54:00,19175,19190,19170,19185,47
19/05/2010,13:57:00,19185,19220,19185,19210,63
19/05/2010,14:00:00,19205,19235,19205,19220,64
19/05/2010,14:03:00,19215,19225,19195,19210,91
19/05/2010,14:06:00,19205,19215,19190,19190,83
19/05/2010,14:09:00,19195,19255,19195,19250,110
19/05/2010,14:12:00,19250,19410,19250,19400,396
19/05/2010,14:15:00,19380,19380,19300,19320,181
19/05/2010,14:18:00,19320,19375,19305,19370,239
19/05/2010,14:21:00,19330,19365,19315,19315,166
19/05/2010,14:24:00,19310,19325,19275,19290,224
19/05/2010,14:27:00,19290,19295,19250,19280,99
19/05/2010,14:30:00,19285,19300,19225,19235,303
19/05/2010,14:33:00,19240,19270,19225,19265,156
19/05/2010,14:36:00,19260,19275,19255,19270,73
19/05/2010,14:39:00,19270,19315,19255,19290,92
19/05/2010,14:42:00,19295,19365,19295,19360,214
19/05/2010,14:45:00,19360,19380,19350,19370,422
19/05/2010,14:48:00,19370,19375,19335,19340,238
19/05/2010,14:51:00,19340,19355,19330,19350,444
19/05/2010,14:54:00,19350,19400,19340,19395,298
19/05/2010,14:57:00,19395,19410,19375,19400,262
19/05/2010,15:00:00,19375,19410,19370,19375,164
19/05/2010,15:03:00,19375,19410,19370,19405,56
19/05/2010,15:06:00,19410,19415,19380,19390,112
19/05/2010,15:09:00,19390,19390,19355,19365,152
19/05/2010,15:12:00,19350,19370,19340,19355,90
19/05/2010,15:15:00,19350,19380,19350,19380,105
19/05/2010,15:18:00,19380,19385,19335,19365,103
19/05/2010,15:21:00,19365,19375,19345,19345,75
19/05/2010,15:24:00,19345,19360,19345,19360,32
19/05/2010,15:27:00,19365,19365,19335,19345,52
19/05/2010,15:30:00,19345,19365,19325,19365,175
19/05/2010,15:33:00,19370,19410,19365,19400,206
19/05/2010,15:36:00,19395,19395,19320,19345,267
19/05/2010,15:39:00,19345,19405,19340,19375,266
19/05/2010,15:42:00,19365,19435,19365,19430,250
19/05/2010,15:45:00,19425,19490,19425,19445,405
19/05/2010,15:48:00,19440,19500,19435,19495,307
19/05/2010,15:51:00,19500,19510,19435,19435,257
19/05/2010,15:54:00,19430,19435,19370,19390,210
19/05/2010,15:57:00,19390,19415,19370,19415,151
19/05/2010,16:00:00,19415,19415,19295,19305,571
19/05/2010,16:03:00,19300,19310,19225,19295,837
19/05/2010,16:06:00,19300,19345,19290,19300,267
19/05/2010,16:09:00,19300,19300,19205,19245,464
19/05/2010,16:12:00,19250,19255,19210,19240,313
19/05/2010,16:15:00,19235,19280,19190,19225,369
19/05/2010,16:18:00,19230,19230,19150,19180,569
19/05/2010,16:21:00,19175,19200,19135,19165,622
19/05/2010,16:24:00,19165,19220,19110,19195,591
19/05/2010,16:27:00,19195,19270,19155,19255,539
19/05/2010,16:30:00,19255,19325,19205,19325,469
19/05/2010,16:33:00,19320,19330,19265,19275,300
19/05/2010,16:36:00,19270,19270,19240,19260,372
19/05/2010,16:39:00,19260,19305,19210,19295,476
19/05/2010,16:42:00,19300,19300,19200,19280,477
19/05/2010,16:45:00,19280,19280,19200,19215,445
19/05/2010,16:48:00,19210,19245,19180,19205,351
19/05/2010,16:51:00,19205,19245,19180,19205,321
19/05/2010,16:54:00,19200,19250,19200,19235,144
19/05/2010,16:57:00,19235,19255,19215,19245,200
19/05/2010,17:00:00,19245,19265,19235,19250,209
19/05/2010,17:03:00,19250,19265,19230,19245,127
19/05/2010,17:06:00,19245,19255,19225,19240,217
19/05/2010,17:09:00,19240,19250,19175,19180,286
19/05/2010,17:12:00,19185,19225,19175,19220,155
19/05/2010,17:15:00,19220,19260,19210,19240,240
19/05/2010,17:18:00,19240,19240,19210,19215,113
19/05/2010,17:21:00,19220,19235,19200,19200,239
19/05/2010,17:24:00,19200,19210,19160,19195,456
19/05/2010,17:27:00,19190,19240,19190,19205,293
19/05/2010,17:30:00,19205,19250,19195,19245,408
19/05/2010,17:33:00,19250,19300,19245,19300,490
19/05/2010,17:36:00,19300,19360,19300,19335,403
19/05/2010,17:39:00,19355,19365,19325,19325,89
20/05/2010,09:00:00,19365,19440,19365,19390,450
20/05/2010,09:03:00,19390,19415,19365,19370,322
20/05/2010,09:06:00,19370,19450,19370,19445,320
20/05/2010,09:09:00,19445,19480,19435,19465,240
20/05/2010,09:12:00,19465,19465,19410,19435,311
20/05/2010,09:15:00,19430,19430,19370,19370,347
20/05/2010,09:18:00,19365,19420,19355,19415,378
20/05/2010,09:21:00,19410,19430,19405,19420,160
20/05/2010,09:24:00,19420,19420,19395,19410,158
20/05/2010,09:27:00,19405,19440,19390,19435,162
20/05/2010,09:30:00,19435,19465,19425,19445,167
20/05/2010,09:33:00,19450,19455,19415,19435,78
20/05/2010,09:36:00,19435,19450,19425,19450,105
20/05/2010,09:39:00,19450,19505,19440,19495,448
20/05/2010,09:42:00,19495,19505,19465,19480,176
20/05/2010,09:45:00,19485,19515,19480,19500,153
20/05/2010,09:48:00,19500,19545,19490,19545,187
20/05/2010,09:51:00,19545,19580,19520,19535,266
20/05/2010,09:54:00,19535,19560,19525,19550,160
20/05/2010,09:57:00,19550,19550,19490,19500,203
20/05/2010,10:00:00,19495,19495,19460,19480,190
20/05/2010,10:03:00,19475,19500,19475,19490,146
20/05/2010,10:06:00,19500,19515,19490,19505,117
20/05/2010,10:09:00,19500,19530,19500,19525,97
20/05/2010,10:12:00,19520,19520,19470,19485,107
20/05/2010,10:15:00,19490,19500,19470,19495,185
20/05/2010,10:18:00,19485,19490,19460,19485,71
20/05/2010,10:21:00,19485,19485,19465,19480,37
20/05/2010,10:24:00,19480,19490,19470,19480,93
20/05/2010,10:27:00,19475,19485,19410,19425,191
20/05/2010,10:30:00,19425,19455,19410,19425,268
20/05/2010,10:33:00,19430,19430,19355,19385,355
20/05/2010,10:36:00,19380,19465,19380,19450,251
20/05/2010,10:39:00,19450,19475,19435,19460,103
20/05/2010,10:42:00,19460,19475,19440,19445,126
20/05/2010,10:45:00,19445,19470,19435,19470,68
20/05/2010,10:48:00,19465,19485,19450,19470,115
20/05/2010,10:51:00,19480,19480,19465,19475,37
20/05/2010,10:54:00,19470,19475,19450,19475,84
20/05/2010,10:57:00,19470,19485,19450,19480,87
20/05/2010,11:00:00,19485,19535,19485,19515,346
20/05/2010,11:03:00,19510,19510,19485,19490,104
20/05/2010,11:06:00,19495,19505,19455,19455,92
20/05/2010,11:09:00,19455,19480,19450,19465,68
20/05/2010,11:12:00,19465,19480,19440,19445,140
20/05/2010,11:15:00,19440,19465,19395,19410,265
20/05/2010,11:18:00,19410,19445,19400,19425,156
20/05/2010,11:21:00,19430,19455,19420,19425,145
20/05/2010,11:24:00,19420,19445,19420,19435,45
20/05/2010,11:27:00,19440,19465,19440,19455,81
20/05/2010,11:30:00,19450,19490,19440,19470,83
20/05/2010,11:33:00,19475,19480,19460,19475,45
20/05/2010,11:36:00,19475,19485,19470,19470,58
20/05/2010,11:39:00,19470,19480,19440,19445,214
20/05/2010,11:42:00,19455,19470,19450,19465,49
20/05/2010,11:45:00,19470,19480,19465,19480,32
20/05/2010,11:48:00,19475,19475,19430,19460,69
20/05/2010,11:51:00,19445,19455,19410,19425,101
20/05/2010,11:54:00,19425,19440,19390,19405,137
20/05/2010,11:57:00,19405,19435,19385,19385,139
20/05/2010,12:00:00,19380,19415,19375,19390,145
20/05/2010,12:03:00,19390,19395,19365,19370,170
20/05/2010,12:06:00,19365,19370,19340,19370,220
20/05/2010,12:09:00,19370,19395,19365,19390,133
20/05/2010,12:12:00,19385,19405,19380,19400,81
20/05/2010,12:15:00,19395,19395,19385,19390,36
20/05/2010,12:18:00,19395,19395,19355,19365,90
20/05/2010,12:21:00,19360,19385,19350,19360,91
20/05/2010,12:24:00,19360,19375,19345,19355,64
20/05/2010,12:27:00,19355,19370,19355,19360,20
20/05/2010,12:30:00,19365,19375,19325,19335,153
20/05/2010,12:33:00,19330,19340,19305,19315,184
20/05/2010,12:36:00,19315,19330,19285,19305,244
20/05/2010,12:39:00,19300,19305,19205,19260,360
20/05/2010,12:42:00,19255,19280,19220,19260,202
20/05/2010,12:45:00,19270,19280,19240,19270,114
20/05/2010,12:48:00,19265,19285,19245,19245,107
20/05/2010,12:51:00,19245,19265,19215,19250,118
20/05/2010,12:54:00,19260,19280,19250,19250,98
20/05/2010,12:57:00,19250,19295,19240,19285,91
20/05/2010,13:00:00,19280,19280,19250,19265,224
20/05/2010,13:03:00,19270,19285,19250,19255,109
20/05/2010,13:06:00,19260,19260,19215,19240,115
20/05/2010,13:09:00,19240,19240,19165,19175,189
20/05/2010,13:12:00,19175,19185,19115,19145,378
20/05/2010,13:15:00,19140,19185,19130,19150,170
20/05/2010,13:18:00,19145,19170,19095,19100,193
20/05/2010,13:21:00,19110,19165,19095,19160,141
20/05/2010,13:24:00,19155,19165,19130,19135,126
20/05/2010,13:27:00,19130,19130,18970,19020,605
20/05/2010,13:30:00,19015,19020,18805,18900,758
20/05/2010,13:33:00,18895,18980,18855,18900,607
20/05/2010,13:36:00,18895,19050,18885,19030,330
20/05/2010,13:39:00,19030,19030,18930,18935,286
20/05/2010,13:42:00,18925,18925,18740,18805,484
20/05/2010,13:45:00,18810,18875,18775,18780,311
20/05/2010,13:48:00,18785,18845,18755,18835,352
20/05/2010,13:51:00,18835,18860,18780,18860,344
20/05/2010,13:54:00,18865,18880,18785,18815,311
20/05/2010,13:57:00,18815,18845,18800,18815,135
20/05/2010,14:00:00,18810,18835,18800,18805,150
20/05/2010,14:03:00,18805,18870,18805,18870,170
20/05/2010,14:06:00,18870,18930,18870,18905,255
20/05/2010,14:09:00,18905,18915,18845,18845,167
20/05/2010,14:12:00,18850,18855,18750,18765,399
20/05/2010,14:15:00,18770,18775,18710,18725,416
20/05/2010,14:18:00,18720,18815,18715,18790,257
20/05/2010,14:21:00,18795,18815,18765,18805,173
20/05/2010,14:24:00,18805,18835,18765,18835,174
20/05/2010,14:27:00,18835,18870,18830,18850,80
20/05/2010,14:30:00,18850,18850,18675,18680,459
20/05/2010,14:33:00,18680,18730,18635,18715,520
20/05/2010,14:36:00,18715,18795,18675,18755,416
20/05/2010,14:39:00,18765,18790,18745,18770,228
20/05/2010,14:42:00,18780,18815,18735,18770,178
20/05/2010,14:45:00,18775,18795,18750,18770,117
20/05/2010,14:48:00,18765,18780,18715,18765,205
20/05/2010,14:51:00,18765,18800,18760,18780,346
20/05/2010,14:54:00,18785,18800,18775,18775,148
20/05/2010,14:57:00,18770,18785,18740,18755,102
20/05/2010,15:00:00,18745,18785,18720,18755,195
20/05/2010,15:03:00,18760,18850,18760,18830,247
20/05/2010,15:06:00,18830,18875,18785,18870,278
20/05/2010,15:09:00,18865,18935,18850,18920,332
20/05/2010,15:12:00,18910,18935,18870,18880,185
20/05/2010,15:15:00,18875,18920,18875,18880,145
20/05/2010,15:18:00,18880,18890,18790,18820,251
20/05/2010,15:21:00,18830,18850,18805,18815,162
20/05/2010,15:24:00,18820,18850,18820,18835,97
20/05/2010,15:27:00,18835,18870,18800,18800,126
20/05/2010,15:30:00,18800,18855,18770,18850,251
20/05/2010,15:33:00,18860,18875,18795,18800,321
20/05/2010,15:36:00,18795,18885,18775,18865,389
20/05/2010,15:39:00,18865,18890,18805,18810,296
20/05/2010,15:42:00,18800,18820,18755,18770,393
20/05/2010,15:45:00,18780,18815,18760,18770,428
20/05/2010,15:48:00,18765,18845,18735,18845,285
20/05/2010,15:51:00,18840,18875,18810,18860,238
20/05/2010,15:54:00,18855,18865,18815,18815,345
20/05/2010,15:57:00,18825,18840,18785,18800,145
20/05/2010,16:00:00,18810,18865,18750,18850,379
20/05/2010,16:03:00,18845,18850,18780,18830,346
20/05/2010,16:06:00,18835,18865,18800,18820,242
20/05/2010,16:09:00,18820,18840,18760,18770,319
20/05/2010,16:12:00,18760,18775,18680,18685,356
20/05/2010,16:15:00,18690,18715,18640,18665,524
20/05/2010,16:18:00,18660,18700,18630,18635,433
20/05/2010,16:21:00,18635,18670,18575,18575,519
20/05/2010,16:24:00,18580,18590,18505,18550,752
20/05/2010,16:27:00,18555,18635,18525,18625,621
20/05/2010,16:30:00,18620,18620,18585,18600,345
20/05/2010,16:33:00,18600,18685,18600,18685,362
20/05/2010,16:36:00,18685,18700,18625,18650,358
20/05/2010,16:39:00,18650,18660,18565,18565,299
20/05/2010,16:42:00,18570,18630,18555,18630,373
20/05/2010,16:45:00,18625,18705,18610,18705,330
20/05/2010,16:48:00,18710,18735,18670,18735,254
20/05/2010,16:51:00,18735,18765,18695,18750,273
20/05/2010,16:54:00,18755,18755,18695,18715,324
20/05/2010,16:57:00,18715,18725,18680,18700,209
20/05/2010,17:00:00,18700,18740,18680,18720,357
20/05/2010,17:03:00,18730,18740,18700,18735,245
20/05/2010,17:06:00,18735,18815,18735,18810,360
20/05/2010,17:09:00,18810,18810,18770,18770,222
20/05/2010,17:12:00,18770,18795,18750,18770,263
20/05/2010,17:15:00,18770,18805,18745,18805,302
20/05/2010,17:18:00,18805,18840,18780,18825,279
20/05/2010,17:21:00,18830,18845,18790,18825,272
20/05/2010,17:24:00,18825,18870,18820,18850,439
20/05/2010,17:27:00,18845,18880,18820,18860,659
20/05/2010,17:30:00,18855,18895,18850,18890,301
20/05/2010,17:33:00,18885,18935,18885,18915,195
20/05/2010,17:36:00,18910,18920,18885,18915,104
20/05/2010,17:39:00,18915,18935,18915,18920,59
21/05/2010,09:00:00,18830,18910,18820,18855,421
21/05/2010,09:03:00,18855,18965,18855,18950,504
21/05/2010,09:06:00,18950,19075,18935,19055,418
21/05/2010,09:09:00,19050,19055,18970,18970,397
21/05/2010,09:12:00,18965,19005,18940,18945,294
21/05/2010,09:15:00,18940,18940,18855,18855,391
21/05/2010,09:18:00,18855,18875,18790,18835,407
21/05/2010,09:21:00,18840,18850,18760,18780,443
21/05/2010,09:24:00,18775,18775,18695,18740,469
21/05/2010,09:27:00,18740,18810,18730,18795,335
21/05/2010,09:30:00,18795,18850,18750,18755,282
21/05/2010,09:33:00,18750,18865,18735,18850,280
21/05/2010,09:36:00,18850,18915,18850,18895,263
21/05/2010,09:39:00,18900,18905,18830,18835,373
21/05/2010,09:42:00,18830,18840,18765,18790,300
21/05/2010,09:45:00,18790,18810,18710,18715,317
21/05/2010,09:48:00,18710,18795,18700,18775,266
21/05/2010,09:51:00,18780,18805,18745,18800,172
21/05/2010,09:54:00,18805,18840,18765,18785,209
21/05/2010,09:57:00,18780,18855,18775,18855,185
21/05/2010,10:00:00,18850,18885,18820,18875,251
21/05/2010,10:03:00,18880,18880,18820,18860,155
21/05/2010,10:06:00,18865,18925,18850,18895,245
21/05/2010,10:09:00,18895,18940,18895,18935,137
21/05/2010,10:12:00,18945,18995,18935,18940,172
21/05/2010,10:15:00,18945,18945,18885,18905,175
21/05/2010,10:18:00,18905,18955,18885,18920,163
21/05/2010,10:21:00,18915,18920,18865,18875,103
21/05/2010,10:24:00,18880,18935,18865,18910,117
21/05/2010,10:27:00,18920,18920,18880,18885,96
21/05/2010,10:30:00,18900,18970,18895,18965,126
21/05/2010,10:33:00,18970,18985,18935,18980,169
21/05/2010,10:36:00,18985,19030,18985,19025,264
21/05/2010,10:39:00,19025,19060,19015,19030,206
21/05/2010,10:42:00,19030,19050,19020,19025,120
21/05/2010,10:45:00,19020,19020,18915,18920,263
21/05/2010,10:48:00,18915,18935,18905,18935,114
21/05/2010,10:51:00,18930,18935,18905,18915,150
21/05/2010,10:54:00,18915,18935,18890,18915,143
21/05/2010,10:57:00,18920,18945,18905,18945,124
21/05/2010,11:00:00,18950,19025,18945,19020,115
21/05/2010,11:03:00,19015,19055,19010,19040,288
21/05/2010,11:06:00,19045,19070,18995,19065,234
21/05/2010,11:09:00,19065,19100,19040,19050,196
21/05/2010,11:12:00,19050,19075,19030,19035,298
21/05/2010,11:15:00,19035,19090,19025,19090,117
21/05/2010,11:18:00,19095,19140,19095,19110,271
21/05/2010,11:21:00,19110,19125,19045,19085,261
21/05/2010,11:24:00,19085,19115,19065,19090,199
21/05/2010,11:27:00,19095,19115,19075,19080,176
21/05/2010,11:30:00,19075,19100,19055,19055,216
21/05/2010,11:33:00,19055,19060,19025,19035,151
21/05/2010,11:36:00,19040,19070,19035,19065,186
21/05/2010,11:39:00,19070,19095,19055,19070,125
21/05/2010,11:42:00,19075,19075,19000,19010,171
21/05/2010,11:45:00,19010,19040,19000,19010,91
21/05/2010,11:48:00,18990,18995,18960,18970,207
21/05/2010,11:51:00,18970,18970,18880,18900,222
21/05/2010,11:54:00,18900,18965,18875,18965,333
21/05/2010,11:57:00,18960,18965,18905,18965,231
21/05/2010,12:00:00,18960,18965,18895,18900,197
21/05/2010,12:03:00,18910,18945,18905,18930,129
21/05/2010,12:06:00,18925,18930,18880,18925,134
21/05/2010,12:09:00,18920,18935,18885,18920,158
21/05/2010,12:12:00,18920,18925,18900,18900,70
21/05/2010,12:15:00,18900,18920,18875,18910,133
21/05/2010,12:18:00,18905,18925,18890,18925,66
21/05/2010,12:21:00,18925,19050,18915,19035,261
21/05/2010,12:24:00,19030,19035,18915,18965,317
21/05/2010,12:27:00,18955,18970,18880,18885,126
21/05/2010,12:30:00,18875,18900,18770,18775,687
21/05/2010,12:33:00,18765,18795,18655,18765,683
21/05/2010,12:36:00,18765,18770,18685,18715,285
21/05/2010,12:39:00,18715,18770,18655,18755,387
21/05/2010,12:42:00,18755,18810,18710,18785,227
21/05/2010,12:45:00,18790,18800,18700,18715,225
21/05/2010,12:48:00,18710,18780,18710,18755,254
21/05/2010,12:51:00,18760,18805,18760,18775,185
21/05/2010,12:54:00,18770,18780,18745,18755,135
21/05/2010,12:57:00,18765,18790,18740,18755,165
21/05/2010,13:00:00,18755,18805,18730,18775,189
21/05/2010,13:03:00,18780,18805,18710,18725,276
21/05/2010,13:06:00,18730,18735,18650,18660,258
21/05/2010,13:09:00,18665,18670,18610,18655,257
21/05/2010,13:12:00,18660,18720,18650,18705,167
21/05/2010,13:15:00,18705,18710,18655,18655,131
21/05/2010,13:18:00,18650,18725,18640,18680,158
21/05/2010,13:21:00,18675,18735,18655,18695,183
21/05/2010,13:24:00,18695,18705,18665,18680,61
21/05/2010,13:27:00,18680,18680,18555,18555,242
21/05/2010,13:30:00,18560,18600,18525,18540,319
21/05/2010,13:33:00,18540,18605,18530,18585,166
21/05/2010,13:36:00,18585,18620,18570,18600,112
21/05/2010,13:39:00,18600,18665,18600,18630,167
21/05/2010,13:42:00,18630,18655,18620,18630,129
21/05/2010,13:45:00,18630,18640,18580,18590,134
21/05/2010,13:48:00,18595,18635,18555,18630,169
21/05/2010,13:51:00,18640,18660,18615,18625,118
21/05/2010,13:54:00,18630,18735,18630,18730,169
21/05/2010,13:57:00,18730,18735,18700,18715,104
21/05/2010,14:00:00,18730,18745,18710,18710,107
21/05/2010,14:03:00,18710,18720,18690,18700,242
21/05/2010,14:06:00,18695,18725,18665,18670,188
21/05/2010,14:09:00,18665,18665,18625,18635,208
21/05/2010,14:12:00,18635,18675,18630,18640,146
21/05/2010,14:15:00,18635,18665,18615,18645,126
21/05/2010,14:18:00,18655,18665,18625,18630,117
21/05/2010,14:21:00,18630,18675,18630,18675,84
21/05/2010,14:24:00,18675,18675,18580,18580,254
21/05/2010,14:27:00,18585,18605,18555,18590,228
21/05/2010,14:30:00,18605,18615,18535,18610,322
21/05/2010,14:33:00,18605,18605,18540,18575,183
21/05/2010,14:36:00,18580,18640,18555,18630,180
21/05/2010,14:39:00,18635,18665,18565,18650,335
21/05/2010,14:42:00,18645,18655,18610,18615,213
21/05/2010,14:45:00,18610,18670,18610,18670,243
21/05/2010,14:48:00,18675,18715,18650,18675,234
21/05/2010,14:51:00,18685,18720,18670,18685,199
21/05/2010,14:54:00,18685,18710,18670,18705,114
21/05/2010,14:57:00,18710,18720,18685,18690,140
21/05/2010,15:00:00,18690,18690,18625,18640,226
21/05/2010,15:03:00,18635,18660,18605,18615,174
21/05/2010,15:06:00,18605,18680,18605,18670,249
21/05/2010,15:09:00,18670,18695,18620,18680,259
21/05/2010,15:12:00,18685,18685,18640,18645,235
21/05/2010,15:15:00,18640,18660,18590,18655,259
21/05/2010,15:18:00,18660,18685,18650,18660,177
21/05/2010,15:21:00,18665,18675,18635,18645,255
21/05/2010,15:24:00,18650,18655,18615,18630,177
21/05/2010,15:27:00,18640,18640,18580,18610,233
21/05/2010,15:30:00,18610,18670,18580,18640,456
21/05/2010,15:33:00,18635,18690,18585,18680,473
21/05/2010,15:36:00,18685,18740,18645,18730,492
21/05/2010,15:39:00,18730,18805,18715,18780,655
21/05/2010,15:42:00,18775,18815,18740,18760,364
21/05/2010,15:45:00,18765,18805,18725,18765,426
21/05/2010,15:48:00,18765,18910,18745,18900,553
21/05/2010,15:51:00,18905,18925,18865,18875,456
21/05/2010,15:54:00,18880,19005,18880,18990,472
21/05/2010,15:57:00,18990,19040,18950,18950,484
21/05/2010,16:00:00,18955,18990,18925,18980,346
21/05/2010,16:03:00,18985,19035,18965,19005,340
21/05/2010,16:06:00,19005,19055,18985,19025,356
21/05/2010,16:09:00,19020,19035,18975,18985,380
21/05/2010,16:12:00,18980,18985,18930,18965,612
21/05/2010,16:15:00,18970,18995,18930,18950,422
21/05/2010,16:18:00,18950,18975,18915,18925,277
21/05/2010,16:21:00,18925,18965,18885,18885,264
21/05/2010,16:24:00,18890,18935,18875,18895,392
21/05/2010,16:27:00,18895,18920,18860,18875,254
21/05/2010,16:30:00,18870,18930,18840,18930,272
21/05/2010,16:33:00,18930,18985,18900,18970,432
21/05/2010,16:36:00,18970,19020,18950,19005,382
21/05/2010,16:39:00,19005,19045,19000,19035,312
21/05/2010,16:42:00,19040,19050,18985,18995,259
21/05/2010,16:45:00,18995,19040,18985,19000,206
21/05/2010,16:48:00,18990,19030,18950,18955,373
21/05/2010,16:51:00,18960,18965,18920,18920,255
21/05/2010,16:54:00,18925,18990,18910,18985,291
21/05/2010,16:57:00,18985,19025,18980,19015,253
21/05/2010,17:00:00,19010,19095,19010,19060,314
21/05/2010,17:03:00,19060,19080,19045,19065,184
21/05/2010,17:06:00,19070,19090,19045,19055,177
21/05/2010,17:09:00,19050,19075,19030,19030,204
21/05/2010,17:12:00,19030,19060,19025,19060,124
21/05/2010,17:15:00,19060,19095,19040,19095,230
21/05/2010,17:18:00,19090,19130,19070,19120,281
21/05/2010,17:21:00,19125,19180,19125,19175,352
21/05/2010,17:24:00,19175,19195,19065,19115,609
21/05/2010,17:27:00,19115,19175,19115,19120,339
21/05/2010,17:30:00,19130,19180,19120,19125,346
21/05/2010,17:33:00,19130,19180,19085,19180,293
21/05/2010,17:36:00,19180,19210,19170,19195,186
21/05/2010,17:39:00,19200,19215,19190,19215,47