DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/05/2010,12:25:00,20130,20130,20120,20120,63
10/05/2010,12:30:00,20125,20155,20120,20140,164
10/05/2010,12:35:00,20135,20155,20125,20150,1117
10/05/2010,12:40:00,20150,20210,20145,20205,197
10/05/2010,12:45:00,20205,20210,20165,20180,130
10/05/2010,12:50:00,20190,20195,20145,20195,160
10/05/2010,12:55:00,20190,20230,20165,20205,156
10/05/2010,13:00:00,20205,20235,20190,20225,100
10/05/2010,13:05:00,20230,20270,20220,20260,186
10/05/2010,13:10:00,20265,20290,20245,20265,145
10/05/2010,13:15:00,20255,20270,20250,20265,131
10/05/2010,13:20:00,20270,20285,20255,20280,87
10/05/2010,13:25:00,20280,20355,20275,20340,248
10/05/2010,13:30:00,20340,20375,20335,20350,160
10/05/2010,13:35:00,20350,20350,20280,20295,138
10/05/2010,13:40:00,20300,20300,20265,20265,107
10/05/2010,13:45:00,20270,20290,20250,20285,168
10/05/2010,13:50:00,20280,20315,20275,20315,169
10/05/2010,13:55:00,20310,20325,20300,20325,128
10/05/2010,14:00:00,20330,20370,20315,20360,189
10/05/2010,14:05:00,20360,20365,20335,20340,132
10/05/2010,14:10:00,20335,20345,20305,20315,197
10/05/2010,14:15:00,20320,20330,20275,20305,185
10/05/2010,14:20:00,20300,20305,20235,20235,162
10/05/2010,14:25:00,20235,20305,20225,20305,252
10/05/2010,14:30:00,20305,20320,20295,20300,92
10/05/2010,14:35:00,20300,20300,20240,20265,317
10/05/2010,14:40:00,20270,20275,20210,20260,297
10/05/2010,14:45:00,20265,20335,20230,20315,922
10/05/2010,14:50:00,20310,20340,20300,20330,180
10/05/2010,14:55:00,20325,20325,20300,20310,153
10/05/2010,15:00:00,20305,20305,20205,20230,186
10/05/2010,15:05:00,20230,20260,20200,20250,246
10/05/2010,15:10:00,20240,20280,20220,20240,162
10/05/2010,15:15:00,20250,20255,20200,20215,185
10/05/2010,15:20:00,20210,20230,20185,20195,244
10/05/2010,15:25:00,20195,20240,20185,20230,229
10/05/2010,15:30:00,20230,20310,20190,20300,433
10/05/2010,15:35:00,20295,20330,20280,20315,265
10/05/2010,15:40:00,20325,20390,20320,20370,590
10/05/2010,15:45:00,20370,20415,20350,20380,488
10/05/2010,15:50:00,20380,20395,20345,20360,464
10/05/2010,15:55:00,20360,20395,20315,20330,450
10/05/2010,16:00:00,20330,20335,20290,20330,500
10/05/2010,16:05:00,20330,20370,20305,20355,325
10/05/2010,16:10:00,20350,20485,20350,20445,739
10/05/2010,16:15:00,20440,20460,20405,20420,360
10/05/2010,16:20:00,20425,20450,20370,20400,577
10/05/2010,16:25:00,20400,20410,20275,20280,514
10/05/2010,16:30:00,20280,20340,20265,20310,431
10/05/2010,16:35:00,20305,20310,20255,20300,527
10/05/2010,16:40:00,20300,20320,20225,20235,436
10/05/2010,16:45:00,20240,20275,20230,20275,593
10/05/2010,16:50:00,20275,20300,20240,20300,322
10/05/2010,16:55:00,20305,20305,20220,20270,509
10/05/2010,17:00:00,20265,20425,20245,20385,625
10/05/2010,17:05:00,20385,20400,20320,20330,279
10/05/2010,17:10:00,20330,20370,20325,20360,817
10/05/2010,17:15:00,20360,20410,20355,20410,382
10/05/2010,17:20:00,20405,20455,20405,20440,493
10/05/2010,17:25:00,20435,20620,20425,20570,1359
10/05/2010,17:30:00,20570,20580,20460,20555,659
10/05/2010,17:35:00,20550,20620,20545,20600,457
11/05/2010,09:00:00,20355,20355,20115,20185,1228
11/05/2010,09:05:00,20180,20240,20110,20200,800
11/05/2010,09:10:00,20205,20270,20205,20265,302
11/05/2010,09:15:00,20265,20315,20255,20285,452
11/05/2010,09:20:00,20285,20300,20225,20255,412
11/05/2010,09:25:00,20255,20265,20195,20210,363
11/05/2010,09:30:00,20205,20295,20200,20295,402
11/05/2010,09:35:00,20285,20340,20255,20325,240
11/05/2010,09:40:00,20325,20390,20305,20325,362
11/05/2010,09:45:00,20325,20380,20290,20335,370
11/05/2010,09:50:00,20345,20435,20345,20420,261
11/05/2010,09:55:00,20410,20425,20345,20365,430
11/05/2010,10:00:00,20360,20375,20315,20350,274
11/05/2010,10:05:00,20355,20365,20270,20280,229
11/05/2010,10:10:00,20280,20390,20270,20385,269
11/05/2010,10:15:00,20385,20385,20335,20345,194
11/05/2010,10:20:00,20340,20350,20275,20305,275
11/05/2010,10:25:00,20305,20305,20235,20240,200
11/05/2010,10:30:00,20245,20305,20245,20295,224
11/05/2010,10:35:00,20295,20315,20290,20295,153
11/05/2010,10:40:00,20300,20300,20195,20215,327
11/05/2010,10:45:00,20210,20245,20205,20230,190
11/05/2010,10:50:00,20230,20230,20155,20190,385
11/05/2010,10:55:00,20195,20230,20150,20165,435
11/05/2010,11:00:00,20165,20165,20110,20135,458
11/05/2010,11:05:00,20135,20135,20075,20090,473
11/05/2010,11:10:00,20095,20175,20095,20140,231
11/05/2010,11:15:00,20145,20215,20140,20215,303
11/05/2010,11:20:00,20215,20225,20185,20195,205
11/05/2010,11:25:00,20195,20195,20135,20135,199
11/05/2010,11:30:00,20140,20145,20120,20140,206
11/05/2010,11:35:00,20130,20175,20130,20155,146
11/05/2010,11:40:00,20155,20190,20135,20175,115
11/05/2010,11:45:00,20180,20185,20120,20135,636
11/05/2010,11:50:00,20130,20195,20130,20170,117
11/05/2010,11:55:00,20165,20195,20160,20160,137
11/05/2010,12:00:00,20160,20170,20130,20155,102
11/05/2010,12:05:00,20145,20185,20145,20170,91
11/05/2010,12:10:00,20175,20180,20140,20170,96
11/05/2010,12:15:00,20170,20185,20165,20170,71
11/05/2010,12:20:00,20165,20195,20160,20160,101
11/05/2010,12:25:00,20160,20200,20160,20200,59
11/05/2010,12:30:00,20200,20200,20150,20150,88
11/05/2010,12:35:00,20155,20160,20150,20150,60
11/05/2010,12:40:00,20155,20160,20110,20130,184
11/05/2010,12:45:00,20135,20140,20115,20130,119
11/05/2010,12:50:00,20130,20175,20125,20145,124
11/05/2010,12:55:00,20150,20150,20090,20090,112
11/05/2010,13:00:00,20090,20090,20010,20025,470
11/05/2010,13:05:00,20020,20060,19990,20050,286
11/05/2010,13:10:00,20050,20075,20045,20070,131
11/05/2010,13:15:00,20070,20075,20010,20030,183
11/05/2010,13:20:00,20025,20035,19985,19990,199
11/05/2010,13:25:00,19990,20075,19990,20075,212
11/05/2010,13:30:00,20080,20105,20080,20090,109
11/05/2010,13:35:00,20100,20120,20085,20100,2697
11/05/2010,13:40:00,20100,20175,20095,20130,239
11/05/2010,13:45:00,20120,20135,20065,20095,177
11/05/2010,13:50:00,20090,20110,20085,20105,75
11/05/2010,13:55:00,20105,20105,20055,20075,86
11/05/2010,14:00:00,20075,20115,20075,20110,95
11/05/2010,14:05:00,20115,20120,20095,20110,58
11/05/2010,14:10:00,20105,20105,20040,20040,133
11/05/2010,14:15:00,20030,20045,19985,20040,215
11/05/2010,14:20:00,20040,20045,19970,20000,174
11/05/2010,14:25:00,20000,20030,19980,19995,138
11/05/2010,14:30:00,19995,20015,19945,19985,225
11/05/2010,14:35:00,19990,20020,19980,19995,221
11/05/2010,14:40:00,20000,20050,19990,20020,164
11/05/2010,14:45:00,20020,20045,19995,20000,1630
11/05/2010,14:50:00,19995,20065,19985,20035,197
11/05/2010,14:55:00,20035,20035,19970,19980,174
11/05/2010,15:00:00,19975,19990,19940,19985,301
11/05/2010,15:05:00,19985,20010,19975,20010,92
11/05/2010,15:10:00,20015,20090,20000,20090,186
11/05/2010,15:15:00,20080,20110,20065,20065,302
11/05/2010,15:20:00,20070,20075,20030,20075,141
11/05/2010,15:25:00,20070,20155,20070,20095,233
11/05/2010,15:30:00,20095,20165,20075,20145,300
11/05/2010,15:35:00,20155,20215,20140,20185,353
11/05/2010,15:40:00,20185,20205,20140,20150,285
11/05/2010,15:45:00,20145,20220,20145,20160,320
11/05/2010,15:50:00,20155,20250,20155,20190,381
11/05/2010,15:55:00,20185,20210,20155,20195,261
11/05/2010,16:00:00,20180,20240,20105,20125,454
11/05/2010,16:05:00,20130,20155,20090,20155,331
11/05/2010,16:10:00,20150,20215,20115,20200,312
11/05/2010,16:15:00,20205,20240,20185,20190,256
11/05/2010,16:20:00,20190,20270,20190,20260,339
11/05/2010,16:25:00,20260,20275,20220,20220,235
11/05/2010,16:30:00,20220,20230,20140,20145,383
11/05/2010,16:35:00,20150,20245,20150,20245,231
11/05/2010,16:40:00,20250,20300,20240,20265,395
11/05/2010,16:45:00,20265,20300,20260,20285,374
11/05/2010,16:50:00,20285,20290,20225,20230,331
11/05/2010,16:55:00,20230,20275,20220,20250,166
11/05/2010,17:00:00,20255,20335,20250,20320,320
11/05/2010,17:05:00,20320,20430,20315,20430,509
11/05/2010,17:10:00,20430,20490,20400,20470,429
11/05/2010,17:15:00,20470,20480,20425,20465,301
11/05/2010,17:20:00,20465,20470,20415,20430,364
11/05/2010,17:25:00,20425,20495,20405,20475,650
11/05/2010,17:30:00,20475,20535,20465,20515,412
11/05/2010,17:35:00,20515,20535,20500,20525,199
12/05/2010,09:00:00,20370,20390,20245,20245,623
12/05/2010,09:05:00,20240,20255,20180,20225,862
12/05/2010,09:10:00,20235,20305,20220,20285,608
12/05/2010,09:15:00,20290,20350,20275,20350,514
12/05/2010,09:20:00,20345,20350,20255,20280,541
12/05/2010,09:25:00,20285,20345,20275,20345,586
12/05/2010,09:30:00,20350,20370,20315,20340,731
12/05/2010,09:35:00,20340,20405,20340,20395,880
12/05/2010,09:40:00,20395,20415,20360,20400,413
12/05/2010,09:45:00,20400,20510,20395,20495,512
12/05/2010,09:50:00,20495,20495,20445,20475,276
12/05/2010,09:55:00,20480,20570,20475,20570,618
12/05/2010,10:00:00,20575,20605,20550,20595,628
12/05/2010,10:05:00,20595,20730,20585,20720,867
12/05/2010,10:10:00,20725,20895,20725,20765,1103
12/05/2010,10:15:00,20765,20795,20740,20760,516
12/05/2010,10:20:00,20765,20790,20735,20765,287
12/05/2010,10:25:00,20760,20790,20735,20765,271
12/05/2010,10:30:00,20765,20770,20655,20665,308
12/05/2010,10:35:00,20665,20705,20650,20695,322
12/05/2010,10:40:00,20690,20725,20680,20720,179
12/05/2010,10:45:00,20715,20720,20675,20695,189
12/05/2010,10:50:00,20695,20705,20675,20695,164
12/05/2010,10:55:00,20690,20690,20630,20630,211
12/05/2010,11:00:00,20630,20675,20600,20655,282
12/05/2010,11:05:00,20650,20650,20580,20590,246
12/05/2010,11:10:00,20585,20590,20550,20560,216
12/05/2010,11:15:00,20565,20620,20560,20615,191
12/05/2010,11:20:00,20615,20630,20545,20565,223
12/05/2010,11:25:00,20565,20630,20565,20610,186
12/05/2010,11:30:00,20605,20615,20570,20575,240
12/05/2010,11:35:00,20570,20590,20505,20515,211
12/05/2010,11:40:00,20515,20520,20360,20385,567
12/05/2010,11:45:00,20380,20480,20355,20465,327
12/05/2010,11:50:00,20465,20525,20460,20490,158
12/05/2010,11:55:00,20500,20540,20470,20495,249
12/05/2010,12:00:00,20495,20540,20490,20540,117
12/05/2010,12:05:00,20545,20620,20545,20575,303
12/05/2010,12:10:00,20580,20580,20535,20535,160
12/05/2010,12:15:00,20535,20535,20465,20490,232
12/05/2010,12:20:00,20485,20495,20450,20475,126
12/05/2010,12:25:00,20475,20495,20455,20465,119
12/05/2010,12:30:00,20450,20495,20430,20495,181
12/05/2010,12:35:00,20505,20510,20460,20460,241
12/05/2010,12:40:00,20460,20460,20390,20435,272
12/05/2010,12:45:00,20435,20480,20405,20480,162
12/05/2010,12:50:00,20480,20535,20480,20480,134
12/05/2010,12:55:00,20480,20495,20450,20450,118
12/05/2010,13:00:00,20445,20520,20445,20485,192
12/05/2010,13:05:00,20485,20500,20460,20490,124
12/05/2010,13:10:00,20490,20505,20485,20495,68
12/05/2010,13:15:00,20500,20540,20495,20535,107
12/05/2010,13:20:00,20530,20555,20515,20550,119
12/05/2010,13:25:00,20555,20560,20535,20535,164
12/05/2010,13:30:00,20535,20550,20510,20550,244
12/05/2010,13:35:00,20550,20585,20530,20585,166
12/05/2010,13:40:00,20585,20595,20560,20560,129
12/05/2010,13:45:00,20560,20565,20555,20560,54
12/05/2010,13:50:00,20560,20615,20560,20605,103
12/05/2010,13:55:00,20605,20645,20600,20605,110
12/05/2010,14:00:00,20600,20625,20590,20625,118
12/05/2010,14:05:00,20625,20625,20550,20565,118
12/05/2010,14:10:00,20555,20570,20555,20555,35
12/05/2010,14:15:00,20560,20610,20545,20600,105
12/05/2010,14:20:00,20605,20620,20585,20605,122
12/05/2010,14:25:00,20610,20615,20580,20580,1083
12/05/2010,14:30:00,20585,20590,20550,20580,150
12/05/2010,14:35:00,20580,20580,20520,20535,245
12/05/2010,14:40:00,20530,20555,20525,20545,103
12/05/2010,14:45:00,20555,20615,20555,20600,230
12/05/2010,14:50:00,20600,20600,20570,20580,114
12/05/2010,14:55:00,20580,20615,20580,20585,129
12/05/2010,15:00:00,20585,20590,20560,20560,223
12/05/2010,15:05:00,20560,20575,20560,20565,127
12/05/2010,15:10:00,20565,20575,20550,20565,171
12/05/2010,15:15:00,20565,20595,20555,20560,112
12/05/2010,15:20:00,20565,20570,20545,20565,105
12/05/2010,15:25:00,20565,20580,20560,20575,90
12/05/2010,15:30:00,20575,20595,20535,20550,332
12/05/2010,15:35:00,20550,20640,20545,20620,527
12/05/2010,15:40:00,20625,20635,20570,20630,415
12/05/2010,15:45:00,20635,20670,20620,20640,302
12/05/2010,15:50:00,20640,20660,20600,20620,286
12/05/2010,15:55:00,20615,20690,20615,20680,305
12/05/2010,16:00:00,20680,20690,20640,20680,400
12/05/2010,16:05:00,20680,20695,20635,20665,440
12/05/2010,16:10:00,20665,20675,20645,20660,261
12/05/2010,16:15:00,20660,20685,20625,20645,380
12/05/2010,16:20:00,20645,20675,20630,20645,159
12/05/2010,16:25:00,20645,20670,20625,20660,183
12/05/2010,16:30:00,20660,20695,20640,20645,367
12/05/2010,16:35:00,20650,20670,20550,20570,628
12/05/2010,16:40:00,20565,20605,20560,20590,271
12/05/2010,16:45:00,20590,20620,20570,20605,379
12/05/2010,16:50:00,20600,20625,20595,20605,2335
12/05/2010,16:55:00,20610,20665,20595,20625,283
12/05/2010,17:00:00,20625,20750,20625,20710,646
12/05/2010,17:05:00,20710,20765,20700,20715,315
12/05/2010,17:10:00,20720,20725,20680,20700,272
12/05/2010,17:15:00,20700,20700,20600,20640,473
12/05/2010,17:20:00,20640,20655,20605,20625,393
12/05/2010,17:25:00,20625,20665,20615,20615,464
12/05/2010,17:30:00,20620,20650,20595,20605,260
12/05/2010,17:35:00,20605,20625,20590,20605,190
13/05/2010,09:00:00,20835,20865,20795,20820,475
13/05/2010,09:05:00,20815,20825,20785,20795,249
13/05/2010,09:10:00,20795,20825,20770,20770,519
13/05/2010,09:15:00,20775,20805,20750,20765,480
13/05/2010,09:20:00,20765,20780,20740,20775,227
13/05/2010,09:25:00,20775,20790,20760,20785,190
13/05/2010,09:30:00,20785,20800,20710,20715,293
13/05/2010,09:35:00,20720,20750,20700,20740,281
13/05/2010,09:40:00,20740,20745,20725,20745,110
13/05/2010,09:45:00,20745,20745,20705,20720,241
13/05/2010,09:50:00,20715,20760,20690,20760,280
13/05/2010,09:55:00,20760,20790,20750,20790,144
13/05/2010,10:00:00,20785,20810,20750,20785,251
13/05/2010,10:05:00,20790,20825,20775,20780,180
13/05/2010,10:10:00,20775,20785,20770,20780,84
13/05/2010,10:15:00,20780,20780,20750,20760,58
13/05/2010,10:20:00,20765,20780,20750,20780,71
13/05/2010,10:25:00,20785,20785,20760,20775,86
13/05/2010,10:30:00,20775,20775,20700,20700,250
13/05/2010,10:35:00,20700,20745,20690,20735,216
13/05/2010,10:40:00,20735,20735,20670,20695,304
13/05/2010,10:45:00,20690,20690,20630,20670,350
13/05/2010,10:50:00,20670,20690,20590,20600,277
13/05/2010,10:55:00,20605,20640,20580,20595,2909
13/05/2010,11:00:00,20595,20600,20540,20570,370
13/05/2010,11:05:00,20570,20590,20530,20575,449
13/05/2010,11:10:00,20580,20595,20545,20595,280
13/05/2010,11:15:00,20595,20615,20535,20555,229
13/05/2010,11:20:00,20550,20595,20545,20565,175
13/05/2010,11:25:00,20565,20615,20555,20585,153
13/05/2010,11:30:00,20590,20595,20550,20565,171
13/05/2010,11:35:00,20555,20560,20505,20555,315
13/05/2010,11:40:00,20555,20595,20550,20590,147
13/05/2010,11:45:00,20590,20600,20580,20595,50
13/05/2010,11:50:00,20595,20600,20580,20585,86
13/05/2010,11:55:00,20580,20580,20550,20560,164
13/05/2010,12:00:00,20555,20580,20550,20555,114
13/05/2010,12:05:00,20555,20575,20555,20570,60
13/05/2010,12:10:00,20570,20580,20550,20580,84
13/05/2010,12:15:00,20580,20600,20575,20590,91
13/05/2010,12:20:00,20590,20655,20590,20645,106
13/05/2010,12:25:00,20640,20670,20625,20655,148
13/05/2010,12:30:00,20655,20655,20600,20600,285
13/05/2010,12:35:00,20600,20605,20570,20570,261
13/05/2010,12:40:00,20570,20575,20515,20550,429
13/05/2010,12:45:00,20550,20570,20545,20550,133
13/05/2010,12:50:00,20545,20550,20530,20535,114
13/05/2010,12:55:00,20540,20550,20520,20540,123
13/05/2010,13:00:00,20535,20545,20520,20525,67
13/05/2010,13:05:00,20530,20560,20510,20555,333
13/05/2010,13:10:00,20560,20575,20555,20565,57
13/05/2010,13:15:00,20570,20575,20565,20575,82
13/05/2010,13:20:00,20575,20615,20575,20600,99
13/05/2010,13:25:00,20605,20615,20590,20595,90
13/05/2010,13:30:00,20600,20640,20600,20620,92
13/05/2010,13:35:00,20615,20620,20575,20575,70
13/05/2010,13:40:00,20580,20585,20555,20565,64
13/05/2010,13:45:00,20565,20590,20565,20585,62
13/05/2010,13:50:00,20590,20590,20560,20570,49
13/05/2010,13:55:00,20565,20565,20550,20555,53
13/05/2010,14:00:00,20560,20595,20560,20595,1544
13/05/2010,14:05:00,20600,20630,20600,20620,75
13/05/2010,14:10:00,20615,20615,20580,20580,74
13/05/2010,14:15:00,20575,20585,20565,20570,46
13/05/2010,14:20:00,20575,20580,20570,20575,24
13/05/2010,14:25:00,20580,20610,20580,20610,32
13/05/2010,14:30:00,20600,20610,20545,20585,206
13/05/2010,14:35:00,20580,20580,20535,20535,150
13/05/2010,14:40:00,20540,20540,20480,20500,201
13/05/2010,14:45:00,20500,20530,20495,20525,149
13/05/2010,14:50:00,20520,20565,20515,20560,109
13/05/2010,14:55:00,20560,20560,20510,20510,76
13/05/2010,15:00:00,20515,20515,20435,20455,404
13/05/2010,15:05:00,20455,20465,20415,20455,265
13/05/2010,15:10:00,20450,20475,20445,20455,123
13/05/2010,15:15:00,20455,20455,20415,20425,181
13/05/2010,15:20:00,20435,20445,20420,20420,79
13/05/2010,15:25:00,20430,20430,20385,20395,224
13/05/2010,15:30:00,20395,20425,20295,20300,559
13/05/2010,15:35:00,20300,20325,20250,20300,969
13/05/2010,15:40:00,20300,20390,20265,20390,549
13/05/2010,15:45:00,20390,20445,20360,20415,539
13/05/2010,15:50:00,20410,20465,20390,20425,326
13/05/2010,15:55:00,20420,20435,20370,20370,325
13/05/2010,16:00:00,20365,20405,20350,20390,279
13/05/2010,16:05:00,20395,20415,20315,20415,1355
13/05/2010,16:10:00,20415,20420,20380,20395,230
13/05/2010,16:15:00,20395,20475,20395,20475,429
13/05/2010,16:20:00,20475,20480,20430,20450,312
13/05/2010,16:25:00,20445,20445,20375,20410,305
13/05/2010,16:30:00,20410,20440,20390,20420,696
13/05/2010,16:35:00,20420,20495,20420,20475,348
13/05/2010,16:40:00,20480,20500,20455,20465,255
13/05/2010,16:45:00,20460,20460,20420,20455,217
13/05/2010,16:50:00,20460,20465,20435,20445,204
13/05/2010,16:55:00,20435,20450,20395,20410,343
13/05/2010,17:00:00,20405,20420,20360,20380,358
13/05/2010,17:05:00,20380,20405,20360,20360,269
13/05/2010,17:10:00,20365,20390,20355,20385,254
13/05/2010,17:15:00,20390,20440,20375,20435,266
13/05/2010,17:20:00,20430,20465,20425,20450,280
13/05/2010,17:25:00,20450,20495,20450,20480,507
13/05/2010,17:30:00,20475,20495,20445,20445,276
13/05/2010,17:35:00,20450,20460,20400,20400,170
14/05/2010,09:00:00,20240,20330,20240,20275,363
14/05/2010,09:05:00,20275,20280,20210,20210,353
14/05/2010,09:10:00,20210,20220,20155,20205,738
14/05/2010,09:15:00,20205,20205,20075,20075,433
14/05/2010,09:20:00,20075,20135,20055,20105,457
14/05/2010,09:25:00,20110,20120,20020,20020,400
14/05/2010,09:30:00,20020,20065,19960,20050,772
14/05/2010,09:35:00,20050,20065,20030,20045,299
14/05/2010,09:40:00,20045,20045,19985,20000,331
14/05/2010,09:45:00,19990,20030,19955,19995,404
14/05/2010,09:50:00,19995,19995,19920,19985,489
14/05/2010,09:55:00,19985,19995,19950,19965,184
14/05/2010,10:00:00,19960,19960,19870,19910,611
14/05/2010,10:05:00,19905,19940,19900,19925,294
14/05/2010,10:10:00,19925,20000,19920,19990,305
14/05/2010,10:15:00,19995,20005,19960,19975,192
14/05/2010,10:20:00,19975,19985,19920,19920,248
14/05/2010,10:25:00,19920,19955,19860,19945,485
14/05/2010,10:30:00,19945,19990,19935,19975,192
14/05/2010,10:35:00,19975,19980,19945,19970,214
14/05/2010,10:40:00,19970,19980,19960,19970,79
14/05/2010,10:45:00,19970,19975,19940,19940,113
14/05/2010,10:50:00,19945,19945,19915,19920,118
14/05/2010,10:55:00,19920,19930,19825,19825,283
14/05/2010,11:00:00,19830,19870,19810,19815,377
14/05/2010,11:05:00,19820,19820,19735,19785,541
14/05/2010,11:10:00,19780,19815,19775,19815,2213
14/05/2010,11:15:00,19810,19810,19765,19780,218
14/05/2010,11:20:00,19775,19840,19750,19810,862
14/05/2010,11:25:00,19810,19870,19785,19870,322
14/05/2010,11:30:00,19875,19875,19805,19820,144
14/05/2010,11:35:00,19830,19840,19760,19780,229
14/05/2010,11:40:00,19780,19815,19760,19760,170
14/05/2010,11:45:00,19760,19785,19710,19710,249
14/05/2010,11:50:00,19710,19760,19675,19745,302
14/05/2010,11:55:00,19745,19785,19725,19785,192
14/05/2010,12:00:00,19780,19785,19710,19710,182
14/05/2010,12:05:00,19710,19780,19700,19760,254
14/05/2010,12:10:00,19765,19790,19760,19775,119
14/05/2010,12:15:00,19775,19805,19765,19790,102
14/05/2010,12:20:00,19785,19820,19785,19805,111
14/05/2010,12:25:00,19805,19815,19775,19780,72
14/05/2010,12:30:00,19780,19825,19750,19820,150
14/05/2010,12:35:00,19815,19835,19780,19790,132
14/05/2010,12:40:00,19795,19800,19770,19770,46
14/05/2010,12:45:00,19765,19770,19725,19755,148
14/05/2010,12:50:00,19755,19805,19745,19805,146
14/05/2010,12:55:00,19805,19825,19800,19815,83
14/05/2010,13:00:00,19815,19845,19795,19830,209
14/05/2010,13:05:00,19830,19835,19810,19830,96
14/05/2010,13:10:00,19830,19830,19790,19795,1972
14/05/2010,13:15:00,19790,19795,19755,19780,124
14/05/2010,13:20:00,19780,19870,19775,19835,168
14/05/2010,13:25:00,19840,19850,19780,19800,112
14/05/2010,13:30:00,19795,19815,19780,19805,59
14/05/2010,13:35:00,19810,19830,19805,19810,79
14/05/2010,13:40:00,19805,19830,19805,19825,32
14/05/2010,13:45:00,19835,19840,19820,19830,48
14/05/2010,13:50:00,19840,19840,19765,19780,138
14/05/2010,13:55:00,19780,19805,19770,19780,38
14/05/2010,14:00:00,19790,19790,19765,19780,83
14/05/2010,14:05:00,19775,19800,19740,19745,177
14/05/2010,14:10:00,19740,19745,19705,19730,271
14/05/2010,14:15:00,19735,19735,19705,19715,199
14/05/2010,14:20:00,19720,19735,19710,19715,188
14/05/2010,14:25:00,19730,19760,19715,19735,249
14/05/2010,14:30:00,19740,19795,19680,19705,457
14/05/2010,14:35:00,19705,19765,19695,19740,251
14/05/2010,14:40:00,19735,19755,19720,19735,341
14/05/2010,14:45:00,19740,19765,19710,19760,264
14/05/2010,14:50:00,19755,19770,19730,19735,263
14/05/2010,14:55:00,19735,19735,19695,19710,215
14/05/2010,15:00:00,19710,19710,19660,19675,298
14/05/2010,15:05:00,19675,19725,19675,19690,200
14/05/2010,15:10:00,19685,19685,19635,19660,242
14/05/2010,15:15:00,19665,19675,19635,19650,131
14/05/2010,15:20:00,19645,19685,19640,19680,222
14/05/2010,15:25:00,19680,19705,19670,19700,142
14/05/2010,15:30:00,19710,19720,19655,19675,378
14/05/2010,15:35:00,19670,19670,19535,19535,780
14/05/2010,15:40:00,19535,19540,19325,19430,1428
14/05/2010,15:45:00,19435,19475,19370,19395,581
14/05/2010,15:50:00,19395,19400,19280,19310,676
14/05/2010,15:55:00,19310,19370,19290,19350,445
14/05/2010,16:00:00,19345,19345,19200,19235,889
14/05/2010,16:05:00,19235,19375,19235,19360,599
14/05/2010,16:10:00,19360,19525,19355,19515,799
14/05/2010,16:15:00,19515,19540,19430,19440,695
14/05/2010,16:20:00,19435,19580,19430,19570,568
14/05/2010,16:25:00,19570,19575,19475,19525,490
14/05/2010,16:30:00,19520,19550,19485,19500,381
14/05/2010,16:35:00,19505,19535,19440,19465,354
14/05/2010,16:40:00,19460,19510,19415,19455,373
14/05/2010,16:45:00,19460,19500,19420,19495,420
14/05/2010,16:50:00,19505,19530,19475,19530,313
14/05/2010,16:55:00,19535,19555,19470,19525,375
14/05/2010,17:00:00,19520,19530,19460,19490,564
14/05/2010,17:05:00,19490,19490,19425,19465,1258
14/05/2010,17:10:00,19465,19490,19395,19475,493
14/05/2010,17:15:00,19475,19490,19420,19430,575
14/05/2010,17:20:00,19430,19435,19340,19395,883
14/05/2010,17:25:00,19385,19450,19340,19360,1440
14/05/2010,17:30:00,19360,19500,19350,19500,732
14/05/2010,17:35:00,19500,19560,19495,19540,282
17/05/2010,09:00:00,19275,19345,19230,19265,897
17/05/2010,09:05:00,19270,19355,19260,19335,571
17/05/2010,09:10:00,19330,19565,19330,19565,593
17/05/2010,09:15:00,19560,19595,19480,19490,750
17/05/2010,09:20:00,19490,19505,19350,19350,603
17/05/2010,09:25:00,19350,19495,19350,19435,435
17/05/2010,09:30:00,19445,19530,19420,19525,421
17/05/2010,09:35:00,19525,19545,19465,19475,391
17/05/2010,09:40:00,19475,19475,19390,19400,408
17/05/2010,09:45:00,19400,19405,19250,19290,566
17/05/2010,09:50:00,19290,19365,19290,19345,389
17/05/2010,09:55:00,19335,19365,19265,19280,282
17/05/2010,10:00:00,19275,19280,19165,19265,709
17/05/2010,10:05:00,19270,19345,19270,19325,319
17/05/2010,10:10:00,19330,19415,19330,19350,410
17/05/2010,10:15:00,19360,19430,19335,19415,357
17/05/2010,10:20:00,19415,19415,19335,19400,271
17/05/2010,10:25:00,19400,19435,19385,19415,179
17/05/2010,10:30:00,19410,19530,19400,19495,462
17/05/2010,10:35:00,19495,19540,19490,19515,182
17/05/2010,10:40:00,19520,19630,19515,19600,395
17/05/2010,10:45:00,19595,19605,19555,19585,304
17/05/2010,10:50:00,19590,19590,19540,19545,246
17/05/2010,10:55:00,19540,19585,19535,19565,144
17/05/2010,11:00:00,19570,19620,19550,19615,140
17/05/2010,11:05:00,19615,19695,19595,19690,361
17/05/2010,11:10:00,19695,19700,19655,19660,292
17/05/2010,11:15:00,19660,19720,19660,19695,370
17/05/2010,11:20:00,19700,19700,19625,19645,205
17/05/2010,11:25:00,19640,19660,19625,19650,222
17/05/2010,11:30:00,19645,19645,19605,19605,204
17/05/2010,11:35:00,19610,19655,19605,19615,180
17/05/2010,11:40:00,19610,19615,19565,19580,181
17/05/2010,11:45:00,19580,19620,19560,19615,171
17/05/2010,11:50:00,19620,19630,19605,19615,76
17/05/2010,11:55:00,19610,19630,19585,19590,128
17/05/2010,12:00:00,19590,19650,19555,19640,222
17/05/2010,12:05:00,19640,19655,19610,19625,121
17/05/2010,12:10:00,19620,19625,19590,19595,63
17/05/2010,12:15:00,19595,19625,19595,19625,57
17/05/2010,12:20:00,19630,19685,19630,19675,139
17/05/2010,12:25:00,19675,19680,19655,19680,63
17/05/2010,12:30:00,19680,19695,19670,19690,85
17/05/2010,12:35:00,19680,19685,19655,19670,72
17/05/2010,12:40:00,19675,19695,19660,19675,118
17/05/2010,12:45:00,19670,19680,19650,19655,95
17/05/2010,12:50:00,19650,19695,19645,19695,65
17/05/2010,12:55:00,19685,19695,19650,19655,66
17/05/2010,13:00:00,19645,19680,19645,19655,122
17/05/2010,13:05:00,19655,19670,19655,19660,37
17/05/2010,13:10:00,19665,19675,19635,19650,99
17/05/2010,13:15:00,19640,19665,19640,19660,50
17/05/2010,13:20:00,19655,19740,19650,19730,210
17/05/2010,13:25:00,19725,19735,19705,19735,87
17/05/2010,13:30:00,19735,19740,19700,19700,78
17/05/2010,13:35:00,19700,19700,19675,19685,101
17/05/2010,13:40:00,19690,19710,19680,19690,174
17/05/2010,13:45:00,19685,19700,19660,19675,105
17/05/2010,13:50:00,19675,19695,19660,19675,90
17/05/2010,13:55:00,19675,19685,19650,19660,93
17/05/2010,14:00:00,19655,19680,19640,19670,79
17/05/2010,14:05:00,19665,19680,19640,19645,104
17/05/2010,14:10:00,19645,19645,19585,19605,192
17/05/2010,14:15:00,19605,19625,19590,19610,104
17/05/2010,14:20:00,19610,19610,19540,19540,403
17/05/2010,14:25:00,19545,19570,19530,19560,222
17/05/2010,14:30:00,19560,19560,19495,19555,373
17/05/2010,14:35:00,19555,19595,19550,19575,1202
17/05/2010,14:40:00,19570,19600,19510,19600,2222
17/05/2010,14:45:00,19605,19605,19560,19575,126
17/05/2010,14:50:00,19575,19600,19565,19575,99
17/05/2010,14:55:00,19580,19580,19545,19565,2964
17/05/2010,15:00:00,19570,19570,19530,19565,145
17/05/2010,15:05:00,19570,19575,19545,19575,131
17/05/2010,15:10:00,19575,19575,19540,19555,142
17/05/2010,15:15:00,19555,19560,19505,19530,219
17/05/2010,15:20:00,19540,19640,19530,19635,192
17/05/2010,15:25:00,19640,19645,19615,19620,158
17/05/2010,15:30:00,19620,19650,19585,19590,230
17/05/2010,15:35:00,19595,19695,19595,19655,319
17/05/2010,15:40:00,19660,19680,19610,19610,246
17/05/2010,15:45:00,19605,19610,19545,19580,447
17/05/2010,15:50:00,19580,19605,19520,19545,261
17/05/2010,15:55:00,19545,19560,19485,19510,416
17/05/2010,16:00:00,19510,19585,19475,19530,501
17/05/2010,16:05:00,19535,19585,19510,19515,414
17/05/2010,16:10:00,19515,19560,19485,19530,261
17/05/2010,16:15:00,19540,19595,19540,19580,227
17/05/2010,16:20:00,19580,19585,19520,19525,294
17/05/2010,16:25:00,19525,19580,19510,19580,248
17/05/2010,16:30:00,19580,19585,19540,19570,192
17/05/2010,16:35:00,19575,19625,19565,19580,355
17/05/2010,16:40:00,19575,19605,19520,19530,347
17/05/2010,16:45:00,19525,19560,19515,19530,299
17/05/2010,16:50:00,19540,19590,19540,19585,270
17/05/2010,16:55:00,19585,19590,19500,19500,322
17/05/2010,17:00:00,19490,19520,19435,19460,404
17/05/2010,17:05:00,19460,19470,19420,19465,259
17/05/2010,17:10:00,19460,19460,19365,19395,470
17/05/2010,17:15:00,19390,19425,19350,19360,1140
17/05/2010,17:20:00,19355,19425,19355,19410,304
17/05/2010,17:25:00,19410,19430,19380,19410,461
17/05/2010,17:30:00,19420,19420,19385,19405,191
17/05/2010,17:35:00,19405,19450,19400,19405,158
18/05/2010,09:00:00,19680,19735,19635,19650,562
18/05/2010,09:05:00,19650,19680,19630,19675,399
18/05/2010,09:10:00,19675,19700,19665,19675,363
18/05/2010,09:15:00,19675,19705,19635,19705,477
18/05/2010,09:20:00,19705,19730,19690,19715,316
18/05/2010,09:25:00,19720,19740,19695,19710,331
18/05/2010,09:30:00,19710,19715,19640,19660,364
18/05/2010,09:35:00,19655,19675,19610,19620,184
18/05/2010,09:40:00,19620,19630,19590,19605,292
18/05/2010,09:45:00,19600,19665,19600,19660,148
18/05/2010,09:50:00,19660,19660,19575,19595,269
18/05/2010,09:55:00,19590,19620,19575,19605,214
18/05/2010,10:00:00,19595,19645,19585,19590,279
18/05/2010,10:05:00,19585,19620,19545,19610,316
18/05/2010,10:10:00,19615,19630,19600,19605,133
18/05/2010,10:15:00,19610,19630,19575,19590,144
18/05/2010,10:20:00,19585,19600,19530,19600,210
18/05/2010,10:25:00,19590,19630,19580,19625,207
18/05/2010,10:30:00,19630,19675,19620,19670,176
18/05/2010,10:35:00,19670,19685,19630,19640,211
18/05/2010,10:40:00,19640,19650,19620,19620,123
18/05/2010,10:45:00,19620,19625,19570,19585,105
18/05/2010,10:50:00,19590,19605,19555,19585,133
18/05/2010,10:55:00,19580,19605,19555,19560,109
18/05/2010,11:00:00,19560,19640,19530,19600,299
18/05/2010,11:05:00,19605,19610,19580,19580,110
18/05/2010,11:10:00,19575,19620,19575,19595,81
18/05/2010,11:15:00,19595,19615,19555,19610,129
18/05/2010,11:20:00,19610,19625,19570,19570,92
18/05/2010,11:25:00,19570,19590,19555,19555,74
18/05/2010,11:30:00,19550,19585,19530,19585,118
18/05/2010,11:35:00,19575,19580,19540,19580,98
18/05/2010,11:40:00,19575,19585,19540,19565,57
18/05/2010,11:45:00,19560,19595,19555,19595,85
18/05/2010,11:50:00,19595,19610,19580,19590,94
18/05/2010,11:55:00,19590,19610,19590,19600,95
18/05/2010,12:00:00,19605,19615,19575,19600,163
18/05/2010,12:05:00,19600,19625,19600,19615,80
18/05/2010,12:10:00,19615,19645,19615,19635,75
18/05/2010,12:15:00,19635,19660,19630,19650,53
18/05/2010,12:20:00,19645,19650,19630,19650,73
18/05/2010,12:25:00,19650,19695,19650,19690,154
18/05/2010,12:30:00,19690,19765,19690,19755,563
18/05/2010,12:35:00,19755,19760,19730,19745,86
18/05/2010,12:40:00,19750,19755,19735,19745,104
18/05/2010,12:45:00,19745,19765,19740,19750,109
18/05/2010,12:50:00,19755,19765,19740,19740,136
18/05/2010,12:55:00,19740,19740,19730,19735,169
18/05/2010,13:00:00,19735,19740,19710,19715,2234
18/05/2010,13:05:00,19720,19720,19680,19685,134
18/05/2010,13:10:00,19685,19710,19680,19705,103
18/05/2010,13:15:00,19705,19725,19700,19705,61
18/05/2010,13:20:00,19705,19705,19690,19690,39
18/05/2010,13:25:00,19685,19695,19685,19695,37
18/05/2010,13:30:00,19695,19710,19680,19695,75
18/05/2010,13:35:00,19695,19710,19690,19700,26
18/05/2010,13:40:00,19705,19710,19700,19710,23
18/05/2010,13:45:00,19710,19760,19710,19755,54
18/05/2010,13:50:00,19755,19835,19755,19830,355
18/05/2010,13:55:00,19830,19830,19810,19820,85
18/05/2010,14:00:00,19820,19905,19815,19895,269
18/05/2010,14:05:00,19890,19895,19865,19880,201
18/05/2010,14:10:00,19875,19880,19855,19875,178
18/05/2010,14:15:00,19875,19880,19855,19870,132
18/05/2010,14:20:00,19870,19870,19855,19870,1848
18/05/2010,14:25:00,19870,19885,19870,19880,83
18/05/2010,14:30:00,19885,19890,19830,19865,306
18/05/2010,14:35:00,19855,19870,19845,19870,90
18/05/2010,14:40:00,19865,19920,19860,19910,255
18/05/2010,14:45:00,19915,19970,19910,19960,369
18/05/2010,14:50:00,19955,19960,19925,19945,290
18/05/2010,14:55:00,19950,19975,19950,19955,159
18/05/2010,15:00:00,19950,19965,19930,19935,269
18/05/2010,15:05:00,19940,19950,19925,19925,141
18/05/2010,15:10:00,19925,19940,19920,19930,136
18/05/2010,15:15:00,19930,19975,19930,19960,161
18/05/2010,15:20:00,19965,19965,19945,19965,104
18/05/2010,15:25:00,19965,19965,19955,19965,44
18/05/2010,15:30:00,19965,19990,19955,19955,280
18/05/2010,15:35:00,19950,19975,19930,19945,257
18/05/2010,15:40:00,19945,19990,19945,19960,397
18/05/2010,15:45:00,19965,19995,19965,19980,336
18/05/2010,15:50:00,19975,19975,19935,19955,392
18/05/2010,15:55:00,19960,19965,19920,19930,307
18/05/2010,16:00:00,19925,19955,19920,19925,288
18/05/2010,16:05:00,19925,19950,19900,19920,333
18/05/2010,16:10:00,19925,19930,19870,19925,391
18/05/2010,16:15:00,19925,19945,19910,19925,152
18/05/2010,16:20:00,19925,19925,19880,19920,135
18/05/2010,16:25:00,19920,19935,19865,19870,223
18/05/2010,16:30:00,19870,19895,19855,19865,292
18/05/2010,16:35:00,19870,19910,19865,19900,250
18/05/2010,16:40:00,19900,19920,19865,19870,381
18/05/2010,16:45:00,19860,19885,19820,19830,445
18/05/2010,16:50:00,19830,19835,19775,19830,508
18/05/2010,16:55:00,19830,19860,19825,19855,258
18/05/2010,17:00:00,19850,19880,19825,19825,291
18/05/2010,17:05:00,19825,19860,19800,19810,405
18/05/2010,17:10:00,19815,19875,19800,19860,215
18/05/2010,17:15:00,19860,19890,19860,19885,252
18/05/2010,17:20:00,19880,19905,19860,19885,346
18/05/2010,17:25:00,19895,19925,19885,19900,577
18/05/2010,17:30:00,19895,19905,19860,19880,307
18/05/2010,17:35:00,19880,19880,19840,19850,263
19/05/2010,09:00:00,19505,19525,19385,19450,845
19/05/2010,09:05:00,19460,19465,19375,19395,780
19/05/2010,09:10:00,19400,19405,19330,19390,2197
19/05/2010,09:15:00,19390,19440,19380,19420,800
19/05/2010,09:20:00,19415,19475,19405,19470,350
19/05/2010,09:25:00,19470,19560,19450,19515,773
19/05/2010,09:30:00,19515,19520,19430,19440,612
19/05/2010,09:35:00,19445,19515,19445,19480,496
19/05/2010,09:40:00,19480,19525,19465,19515,284
19/05/2010,09:45:00,19515,19515,19480,19490,303
19/05/2010,09:50:00,19490,19490,19405,19430,682
19/05/2010,09:55:00,19430,19440,19380,19405,557
19/05/2010,10:00:00,19405,19405,19285,19310,916
19/05/2010,10:05:00,19315,19325,19160,19165,1032
19/05/2010,10:10:00,19170,19255,19170,19235,813
19/05/2010,10:15:00,19235,19280,19215,19225,425
19/05/2010,10:20:00,19225,19255,19210,19220,331
19/05/2010,10:25:00,19215,19230,19165,19225,548
19/05/2010,10:30:00,19225,19225,19120,19160,628
19/05/2010,10:35:00,19160,19160,19095,19110,396
19/05/2010,10:40:00,19105,19105,19030,19030,424
19/05/2010,10:45:00,19030,19085,19000,19085,483
19/05/2010,10:50:00,19080,19130,19060,19120,355
19/05/2010,10:55:00,19115,19160,19100,19160,235
19/05/2010,11:00:00,19165,19170,19125,19160,377
19/05/2010,11:05:00,19160,19165,19120,19135,242
19/05/2010,11:10:00,19135,19205,19130,19200,173
19/05/2010,11:15:00,19200,19210,19165,19170,213
19/05/2010,11:20:00,19175,19185,19115,19120,322
19/05/2010,11:25:00,19120,19165,19115,19150,237
19/05/2010,11:30:00,19150,19185,19145,19180,250
19/05/2010,11:35:00,19180,19220,19170,19215,112
19/05/2010,11:40:00,19215,19215,19150,19165,281
19/05/2010,11:45:00,19170,19185,19160,19175,115
19/05/2010,11:50:00,19170,19210,19145,19200,235
19/05/2010,11:55:00,19195,19195,19160,19170,212
19/05/2010,12:00:00,19170,19190,19150,19155,232
19/05/2010,12:05:00,19155,19190,19155,19185,247
19/05/2010,12:10:00,19190,19215,19170,19205,182
19/05/2010,12:15:00,19205,19210,19175,19190,149
19/05/2010,12:20:00,19185,19185,19155,19160,199
19/05/2010,12:25:00,19165,19180,19150,19155,152
19/05/2010,12:30:00,19160,19170,19140,19150,317
19/05/2010,12:35:00,19145,19160,19130,19135,193
19/05/2010,12:40:00,19145,19175,19135,19145,151
19/05/2010,12:45:00,19155,19160,19140,19155,94
19/05/2010,12:50:00,19150,19180,19145,19170,80
19/05/2010,12:55:00,19165,19190,19160,19185,75
19/05/2010,13:00:00,19190,19215,19190,19210,180
19/05/2010,13:05:00,19205,19215,19190,19210,145
19/05/2010,13:10:00,19215,19245,19205,19210,212
19/05/2010,13:15:00,19205,19220,19195,19200,132
19/05/2010,13:20:00,19205,19205,19180,19190,207
19/05/2010,13:25:00,19190,19235,19190,19235,102
19/05/2010,13:30:00,19240,19245,19180,19180,139
19/05/2010,13:35:00,19180,19225,19180,19210,79
19/05/2010,13:40:00,19210,19220,19165,19180,213
19/05/2010,13:45:00,19175,19215,19170,19190,158
19/05/2010,13:50:00,19185,19195,19170,19180,135
19/05/2010,13:55:00,19175,19220,19170,19210,92
19/05/2010,14:00:00,19205,19235,19195,19215,143
19/05/2010,14:05:00,19205,19220,19190,19220,119
19/05/2010,14:10:00,19210,19410,19210,19400,482
19/05/2010,14:15:00,19380,19380,19300,19335,308
19/05/2010,14:20:00,19340,19375,19310,19320,323
19/05/2010,14:25:00,19315,19315,19250,19280,278
19/05/2010,14:30:00,19285,19300,19225,19265,459
19/05/2010,14:35:00,19260,19275,19255,19270,115
19/05/2010,14:40:00,19270,19365,19270,19360,264
19/05/2010,14:45:00,19360,19380,19340,19340,616
19/05/2010,14:50:00,19345,19355,19330,19350,536
19/05/2010,14:55:00,19350,19410,19350,19400,512
19/05/2010,15:00:00,19375,19410,19370,19400,215
19/05/2010,15:05:00,19410,19415,19360,19360,159
19/05/2010,15:10:00,19355,19390,19340,19355,200
19/05/2010,15:15:00,19350,19385,19345,19350,161
19/05/2010,15:20:00,19345,19375,19335,19345,126
19/05/2010,15:25:00,19345,19365,19335,19345,80
19/05/2010,15:30:00,19345,19405,19325,19380,301
19/05/2010,15:35:00,19375,19410,19320,19385,474
19/05/2010,15:40:00,19390,19435,19355,19430,389
19/05/2010,15:45:00,19425,19490,19425,19465,616
19/05/2010,15:50:00,19465,19510,19415,19415,401
19/05/2010,15:55:00,19410,19415,19370,19415,313
19/05/2010,16:00:00,19415,19415,19225,19295,1198
19/05/2010,16:05:00,19295,19345,19230,19265,604
19/05/2010,16:10:00,19260,19270,19205,19240,650
19/05/2010,16:15:00,19235,19280,19155,19190,778
19/05/2010,16:20:00,19190,19205,19110,19115,1042
19/05/2010,16:25:00,19115,19270,19115,19255,870
19/05/2010,16:30:00,19255,19330,19205,19320,675
19/05/2010,16:35:00,19325,19325,19240,19255,602
19/05/2010,16:40:00,19250,19305,19200,19280,817
19/05/2010,16:45:00,19280,19280,19180,19190,681
19/05/2010,16:50:00,19190,19245,19180,19225,503
19/05/2010,16:55:00,19225,19255,19215,19245,277
19/05/2010,17:00:00,19245,19265,19230,19240,303
19/05/2010,17:05:00,19235,19255,19225,19235,322
19/05/2010,17:10:00,19235,19235,19175,19220,369
19/05/2010,17:15:00,19220,19260,19210,19225,301
19/05/2010,17:20:00,19230,19235,19180,19190,459
19/05/2010,17:25:00,19185,19240,19160,19205,581
19/05/2010,17:30:00,19205,19295,19195,19285,748
19/05/2010,17:35:00,19280,19365,19275,19325,642
20/05/2010,09:00:00,19365,19440,19365,19400,635
20/05/2010,09:05:00,19400,19470,19365,19470,523
20/05/2010,09:10:00,19460,19480,19410,19435,485
20/05/2010,09:15:00,19430,19430,19355,19395,635
20/05/2010,09:20:00,19400,19430,19390,19415,327
20/05/2010,09:25:00,19410,19440,19390,19435,243
20/05/2010,09:30:00,19435,19465,19420,19425,208
20/05/2010,09:35:00,19420,19470,19415,19450,287
20/05/2010,09:40:00,19450,19505,19450,19480,479
20/05/2010,09:45:00,19485,19515,19480,19505,196
20/05/2010,09:50:00,19505,19580,19505,19535,458
20/05/2010,09:55:00,19535,19560,19490,19500,315
20/05/2010,10:00:00,19495,19495,19460,19495,282
20/05/2010,10:05:00,19495,19515,19480,19505,194
20/05/2010,10:10:00,19505,19530,19470,19485,181
20/05/2010,10:15:00,19490,19500,19460,19475,232
20/05/2010,10:20:00,19475,19490,19465,19490,71
20/05/2010,10:25:00,19480,19485,19410,19425,274
20/05/2010,10:30:00,19425,19455,19360,19365,494
20/05/2010,10:35:00,19365,19465,19355,19435,407
20/05/2010,10:40:00,19445,19475,19435,19445,202
20/05/2010,10:45:00,19445,19485,19435,19465,155
20/05/2010,10:50:00,19470,19480,19450,19455,101
20/05/2010,10:55:00,19455,19485,19450,19480,135
20/05/2010,11:00:00,19485,19535,19485,19505,393
20/05/2010,11:05:00,19505,19505,19450,19460,189
20/05/2010,11:10:00,19460,19480,19440,19445,168
20/05/2010,11:15:00,19440,19465,19395,19430,394
20/05/2010,11:20:00,19430,19455,19410,19435,179
20/05/2010,11:25:00,19430,19465,19425,19455,119
20/05/2010,11:30:00,19450,19490,19440,19480,121
20/05/2010,11:35:00,19480,19485,19465,19465,231
20/05/2010,11:40:00,19465,19475,19440,19465,97
20/05/2010,11:45:00,19470,19480,19430,19450,87
20/05/2010,11:50:00,19445,19465,19390,19405,192
20/05/2010,11:55:00,19410,19440,19385,19385,199
20/05/2010,12:00:00,19380,19415,19365,19375,265
20/05/2010,12:05:00,19375,19385,19340,19370,311
20/05/2010,12:10:00,19370,19405,19365,19400,173
20/05/2010,12:15:00,19395,19395,19360,19370,100
20/05/2010,12:20:00,19365,19385,19350,19350,128
20/05/2010,12:25:00,19345,19375,19345,19360,73
20/05/2010,12:30:00,19365,19375,19310,19320,257
20/05/2010,12:35:00,19330,19335,19240,19255,451
20/05/2010,12:40:00,19250,19280,19205,19260,435
20/05/2010,12:45:00,19270,19285,19240,19270,173
20/05/2010,12:50:00,19270,19280,19215,19280,223
20/05/2010,12:55:00,19275,19295,19240,19285,132
20/05/2010,13:00:00,19280,19285,19250,19255,311
20/05/2010,13:05:00,19255,19265,19215,19235,152
20/05/2010,13:10:00,19235,19235,19115,19145,552
20/05/2010,13:15:00,19140,19185,19115,19145,299
20/05/2010,13:20:00,19140,19165,19095,19155,260
20/05/2010,13:25:00,19155,19160,18970,19020,676
20/05/2010,13:30:00,19015,19020,18805,18910,1225
20/05/2010,13:35:00,18910,19050,18880,18965,607
20/05/2010,13:40:00,18960,18965,18740,18805,633
20/05/2010,13:45:00,18810,18875,18755,18805,555
20/05/2010,13:50:00,18810,18880,18780,18850,607
20/05/2010,13:55:00,18850,18850,18785,18815,291
20/05/2010,14:00:00,18810,18860,18800,18850,267
20/05/2010,14:05:00,18860,18930,18860,18900,343
20/05/2010,14:10:00,18900,18915,18750,18765,531
20/05/2010,14:15:00,18770,18815,18710,18800,575
20/05/2010,14:20:00,18790,18815,18735,18780,317
20/05/2010,14:25:00,18780,18870,18780,18850,208
20/05/2010,14:30:00,18850,18850,18635,18690,855
20/05/2010,14:35:00,18685,18795,18675,18750,634
20/05/2010,14:40:00,18750,18815,18735,18770,312
20/05/2010,14:45:00,18775,18795,18715,18745,238
20/05/2010,14:50:00,18740,18800,18735,18800,490
20/05/2010,14:55:00,18790,18800,18740,18755,190
20/05/2010,15:00:00,18745,18825,18720,18810,364
20/05/2010,15:05:00,18810,18895,18785,18895,488
20/05/2010,15:10:00,18895,18935,18870,18880,385
20/05/2010,15:15:00,18875,18920,18800,18815,306
20/05/2010,15:20:00,18820,18850,18790,18840,300
20/05/2010,15:25:00,18845,18870,18800,18800,175
20/05/2010,15:30:00,18800,18875,18770,18825,418
20/05/2010,15:35:00,18825,18890,18775,18860,636
20/05/2010,15:40:00,18860,18860,18755,18770,596
20/05/2010,15:45:00,18780,18835,18735,18830,673
20/05/2010,15:50:00,18830,18875,18810,18830,362
20/05/2010,15:55:00,18835,18855,18785,18800,406
20/05/2010,16:00:00,18810,18865,18750,18795,651
20/05/2010,16:05:00,18795,18865,18780,18815,435
20/05/2010,16:10:00,18805,18805,18680,18685,556
20/05/2010,16:15:00,18690,18715,18630,18690,833
20/05/2010,16:20:00,18695,18700,18520,18545,895
20/05/2010,16:25:00,18540,18635,18505,18625,1121
20/05/2010,16:30:00,18620,18665,18585,18645,633
20/05/2010,16:35:00,18640,18700,18625,18630,520
20/05/2010,16:40:00,18630,18635,18555,18630,584
20/05/2010,16:45:00,18625,18725,18610,18675,452
20/05/2010,16:50:00,18675,18765,18670,18735,485
20/05/2010,16:55:00,18740,18745,18680,18700,453
20/05/2010,17:00:00,18700,18740,18680,18705,536
20/05/2010,17:05:00,18710,18815,18705,18800,507
20/05/2010,17:10:00,18800,18805,18750,18770,404
20/05/2010,17:15:00,18770,18810,18745,18780,462
20/05/2010,17:20:00,18785,18860,18785,18840,584
20/05/2010,17:25:00,18835,18880,18820,18860,905
20/05/2010,17:30:00,18855,18925,18850,18925,397
20/05/2010,17:35:00,18920,18935,18885,18920,262
21/05/2010,09:00:00,18830,18915,18820,18915,749
21/05/2010,09:05:00,18920,19075,18915,19050,754
21/05/2010,09:10:00,19050,19055,18940,18945,531
21/05/2010,09:15:00,18940,18940,18790,18790,657
21/05/2010,09:20:00,18795,18850,18730,18765,767
21/05/2010,09:25:00,18760,18810,18695,18795,621
21/05/2010,09:30:00,18795,18850,18735,18810,449
21/05/2010,09:35:00,18810,18915,18810,18885,466
21/05/2010,09:40:00,18890,18890,18765,18790,583
21/05/2010,09:45:00,18790,18810,18700,18765,525
21/05/2010,09:50:00,18770,18820,18745,18810,288
21/05/2010,09:55:00,18820,18855,18765,18855,336
21/05/2010,10:00:00,18850,18885,18820,18820,353
21/05/2010,10:05:00,18825,18930,18825,18920,360
21/05/2010,10:10:00,18920,18995,18915,18940,247
21/05/2010,10:15:00,18945,18955,18885,18935,287
21/05/2010,10:20:00,18930,18950,18865,18925,206
21/05/2010,10:25:00,18930,18935,18880,18885,161
21/05/2010,10:30:00,18900,18985,18895,18965,265
21/05/2010,10:35:00,18965,19060,18965,19035,429
21/05/2010,10:40:00,19035,19055,19020,19025,191
21/05/2010,10:45:00,19020,19020,18905,18915,350
21/05/2010,10:50:00,18915,18935,18890,18905,260
21/05/2010,10:55:00,18905,18945,18905,18945,184
21/05/2010,11:00:00,18950,19050,18945,19050,336
21/05/2010,11:05:00,19050,19100,18995,19090,382
21/05/2010,11:10:00,19090,19090,19030,19035,413
21/05/2010,11:15:00,19035,19140,19025,19120,331
21/05/2010,11:20:00,19130,19130,19045,19080,362
21/05/2010,11:25:00,19075,19115,19065,19080,331
21/05/2010,11:30:00,19075,19100,19035,19055,311
21/05/2010,11:35:00,19050,19095,19025,19070,295
21/05/2010,11:40:00,19070,19085,19000,19010,243
21/05/2010,11:45:00,19010,19040,18960,18970,222
21/05/2010,11:50:00,18965,18990,18880,18880,438
21/05/2010,11:55:00,18875,18965,18875,18965,424
21/05/2010,12:00:00,18960,18965,18895,18930,305
21/05/2010,12:05:00,18930,18945,18880,18900,212
21/05/2010,12:10:00,18895,18935,18885,18900,171
21/05/2010,12:15:00,18900,18920,18875,18900,171
21/05/2010,12:20:00,18905,19050,18905,18945,435
21/05/2010,12:25:00,18945,18970,18880,18885,297
21/05/2010,12:30:00,18875,18900,18675,18675,1139
21/05/2010,12:35:00,18675,18770,18655,18660,629
21/05/2010,12:40:00,18665,18810,18655,18785,501
21/05/2010,12:45:00,18790,18800,18700,18765,426
21/05/2010,12:50:00,18760,18805,18730,18780,302
21/05/2010,12:55:00,18775,18790,18740,18755,236
21/05/2010,13:00:00,18755,18805,18710,18710,329
21/05/2010,13:05:00,18715,18760,18610,18640,510
21/05/2010,13:10:00,18635,18720,18615,18705,308
21/05/2010,13:15:00,18705,18715,18640,18685,216
21/05/2010,13:20:00,18680,18735,18655,18665,282
21/05/2010,13:25:00,18665,18690,18555,18555,277
21/05/2010,13:30:00,18560,18600,18525,18585,415
21/05/2010,13:35:00,18580,18635,18555,18630,233
21/05/2010,13:40:00,18630,18665,18620,18630,245
21/05/2010,13:45:00,18630,18640,18555,18600,252
21/05/2010,13:50:00,18605,18665,18580,18665,193
21/05/2010,13:55:00,18670,18735,18670,18715,249
21/05/2010,14:00:00,18730,18745,18690,18705,309
21/05/2010,14:05:00,18705,18725,18630,18635,341
21/05/2010,14:10:00,18635,18675,18625,18640,241
21/05/2010,14:15:00,18635,18665,18615,18645,182
21/05/2010,14:20:00,18635,18675,18625,18640,229
21/05/2010,14:25:00,18640,18665,18555,18590,398
21/05/2010,14:30:00,18605,18615,18535,18580,486
21/05/2010,14:35:00,18580,18665,18555,18640,298
21/05/2010,14:40:00,18640,18655,18565,18615,449
21/05/2010,14:45:00,18610,18715,18610,18690,419
21/05/2010,14:50:00,18695,18720,18650,18675,292
21/05/2010,14:55:00,18675,18720,18675,18690,219
21/05/2010,15:00:00,18690,18690,18625,18635,317
21/05/2010,15:05:00,18640,18680,18605,18645,419
21/05/2010,15:10:00,18635,18695,18620,18645,407
21/05/2010,15:15:00,18640,18685,18590,18665,388
21/05/2010,15:20:00,18665,18675,18635,18635,390
21/05/2010,15:25:00,18630,18645,18580,18610,323
21/05/2010,15:30:00,18610,18670,18580,18620,764
21/05/2010,15:35:00,18615,18780,18615,18775,863
21/05/2010,15:40:00,18770,18815,18730,18760,813
21/05/2010,15:45:00,18765,18825,18725,18820,694
21/05/2010,15:50:00,18815,18930,18815,18925,902
21/05/2010,15:55:00,18920,19040,18910,18950,795
21/05/2010,16:00:00,18955,19015,18925,18995,529
21/05/2010,16:05:00,18995,19055,18975,19010,653
21/05/2010,16:10:00,19015,19035,18930,18965,852
21/05/2010,16:15:00,18970,18995,18925,18950,646
21/05/2010,16:20:00,18950,18965,18880,18890,372
21/05/2010,16:25:00,18880,18935,18860,18875,591
21/05/2010,16:30:00,18870,18950,18840,18950,548
21/05/2010,16:35:00,18955,19040,18950,19025,624
21/05/2010,16:40:00,19030,19050,18985,18995,485
21/05/2010,16:45:00,18995,19040,18960,18970,399
21/05/2010,16:50:00,18975,19005,18910,18965,502
21/05/2010,16:55:00,18965,19025,18940,19015,477
21/05/2010,17:00:00,19010,19095,19010,19065,443
21/05/2010,17:05:00,19070,19090,19045,19060,319
21/05/2010,17:10:00,19060,19060,19025,19060,241
21/05/2010,17:15:00,19060,19125,19040,19115,410
21/05/2010,17:20:00,19110,19195,19110,19185,658
21/05/2010,17:25:00,19190,19190,19065,19120,743
21/05/2010,17:30:00,19130,19180,19085,19175,508
21/05/2010,17:35:00,19180,19215,19155,19215,364