DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/05/2010,11:15:00,19205,19205,19185,19185,27
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
24/05/2010,09:00:00,19320,19390,19280,19370,493
24/05/2010,09:03:00,19365,19390,19350,19375,208
24/05/2010,09:06:00,19370,19380,19335,19335,171
24/05/2010,09:09:00,19330,19365,19320,19350,156
24/05/2010,09:12:00,19355,19390,19345,19355,264
24/05/2010,09:15:00,19355,19395,19335,19390,189
24/05/2010,09:18:00,19390,19400,19370,19380,125
24/05/2010,09:21:00,19380,19390,19350,19355,129
24/05/2010,09:24:00,19355,19370,19335,19355,227
24/05/2010,09:27:00,19360,19375,19355,19355,118
24/05/2010,09:30:00,19350,19365,19290,19310,221
24/05/2010,09:33:00,19305,19325,19260,19280,328
24/05/2010,09:36:00,19280,19300,19235,19255,208
24/05/2010,09:39:00,19250,19270,19230,19250,219
24/05/2010,09:42:00,19260,19290,19245,19245,171
24/05/2010,09:45:00,19250,19275,19235,19260,124
24/05/2010,09:48:00,19255,19290,19255,19285,64
24/05/2010,09:51:00,19290,19325,19285,19320,82
24/05/2010,09:54:00,19320,19320,19240,19245,196
24/05/2010,09:57:00,19250,19285,19240,19245,130
24/05/2010,10:00:00,19240,19260,19220,19245,215
24/05/2010,10:03:00,19245,19250,19160,19170,453
24/05/2010,10:06:00,19175,19200,19160,19170,127
24/05/2010,10:09:00,19175,19205,19150,19175,219
24/05/2010,10:12:00,19175,19195,19150,19190,129
24/05/2010,10:15:00,19180,19185,19160,19170,97
24/05/2010,10:18:00,19170,19210,19165,19185,80
24/05/2010,10:21:00,19190,19210,19180,19190,96
24/05/2010,10:24:00,19190,19190,19105,19125,254
24/05/2010,10:27:00,19125,19155,19115,19135,156
24/05/2010,10:30:00,19135,19170,19135,19160,125
24/05/2010,10:33:00,19150,19215,19145,19210,130
24/05/2010,10:36:00,19205,19220,19175,19180,94
24/05/2010,10:39:00,19185,19200,19155,19170,98
24/05/2010,10:42:00,19170,19200,19170,19200,60
24/05/2010,10:45:00,19195,19200,19155,19175,105
24/05/2010,10:48:00,19175,19195,19165,19175,88
24/05/2010,10:51:00,19170,19190,19160,19180,121
24/05/2010,10:54:00,19190,19195,19165,19185,83
24/05/2010,10:57:00,19190,19220,19190,19205,123
24/05/2010,11:00:00,19205,19245,19200,19245,91
24/05/2010,11:03:00,19245,19270,19240,19250,89
24/05/2010,11:06:00,19250,19270,19230,19250,92
24/05/2010,11:09:00,19250,19260,19235,19250,62
24/05/2010,11:12:00,19250,19260,19245,19255,26
24/05/2010,11:15:00,19255,19260,19245,19245,16
24/05/2010,11:18:00,19240,19255,19225,19250,45
24/05/2010,11:21:00,19245,19255,19235,19245,48
24/05/2010,11:24:00,19250,19250,19190,19195,115
24/05/2010,11:27:00,19195,19220,19190,19215,43
24/05/2010,11:30:00,19210,19215,19180,19200,93
24/05/2010,11:33:00,19195,19250,19195,19245,117
24/05/2010,11:36:00,19245,19245,19215,19225,62
24/05/2010,11:39:00,19225,19225,19180,19185,89
24/05/2010,11:42:00,19185,19205,19180,19200,64
24/05/2010,11:45:00,19200,19230,19195,19210,89
24/05/2010,11:48:00,19210,19215,19145,19160,89
24/05/2010,11:51:00,19160,19160,19090,19090,138
24/05/2010,11:54:00,19095,19155,19095,19145,142
24/05/2010,11:57:00,19150,19150,19120,19125,52
24/05/2010,12:00:00,19120,19125,19040,19055,246
24/05/2010,12:03:00,19055,19065,19025,19055,122
24/05/2010,12:06:00,19060,19060,19035,19040,72
24/05/2010,12:09:00,19040,19055,19030,19050,56
24/05/2010,12:12:00,19045,19045,19020,19035,88
24/05/2010,12:15:00,19030,19030,18925,18970,336
24/05/2010,12:18:00,18975,18995,18975,18985,89
24/05/2010,12:21:00,18985,18990,18950,18960,114
24/05/2010,12:24:00,18970,19000,18965,18985,73
24/05/2010,12:27:00,18980,18985,18945,18955,80
24/05/2010,12:30:00,18960,18975,18930,18965,152
24/05/2010,12:33:00,18965,18980,18950,18975,78
24/05/2010,12:36:00,18975,18990,18965,18985,83
24/05/2010,12:39:00,18990,18995,18965,18970,109
24/05/2010,12:42:00,18970,18985,18945,18945,77
24/05/2010,12:45:00,18940,18970,18920,18955,148
24/05/2010,12:48:00,18955,18960,18910,18915,87
24/05/2010,12:51:00,18920,18935,18910,18920,98
24/05/2010,12:54:00,18920,18945,18910,18935,63
24/05/2010,12:57:00,18935,18950,18930,18950,32
24/05/2010,13:00:00,18955,18970,18950,18965,73
24/05/2010,13:03:00,18970,18995,18965,18965,98
24/05/2010,13:06:00,18960,18995,18950,18990,101
24/05/2010,13:09:00,18995,19010,18990,19000,49
24/05/2010,13:12:00,19000,19015,18995,19000,56
24/05/2010,13:15:00,18995,18995,18960,18960,50
24/05/2010,13:18:00,18960,18965,18935,18950,125
24/05/2010,13:21:00,18955,18955,18940,18950,27
24/05/2010,13:24:00,18955,18975,18935,18975,83
24/05/2010,13:27:00,18975,19000,18975,18995,51
24/05/2010,13:30:00,18990,19000,18960,18960,45
24/05/2010,13:33:00,18955,18975,18950,18970,52
24/05/2010,13:36:00,18970,19025,18970,19015,107
24/05/2010,13:39:00,19015,19015,18965,18975,74
24/05/2010,13:42:00,18985,19005,18980,19005,52
24/05/2010,13:45:00,19000,19010,18980,19005,68
24/05/2010,13:48:00,19000,19005,18985,18995,43
24/05/2010,13:51:00,18995,19010,18985,19005,72
24/05/2010,13:54:00,19010,19010,18980,18980,53
24/05/2010,13:57:00,18980,18980,18955,18960,91
24/05/2010,14:00:00,18960,18970,18955,18965,67
24/05/2010,14:03:00,18960,18970,18940,18965,162
24/05/2010,14:06:00,18960,18960,18945,18950,78
24/05/2010,14:09:00,18950,18955,18925,18935,62
24/05/2010,14:12:00,18940,18950,18920,18930,61
24/05/2010,14:15:00,18930,18930,18895,18910,129
24/05/2010,14:18:00,18910,18935,18900,18935,592
24/05/2010,14:21:00,18935,18960,18935,18945,83
24/05/2010,14:24:00,18950,18955,18930,18940,43
24/05/2010,14:27:00,18940,18945,18935,18940,10
24/05/2010,14:30:00,18940,18985,18940,18960,104
24/05/2010,14:33:00,18955,18970,18925,18955,127
24/05/2010,14:36:00,18955,18965,18935,18935,79
24/05/2010,14:39:00,18935,18970,18935,18970,102
24/05/2010,14:42:00,18970,18980,18955,18970,87
24/05/2010,14:45:00,18970,18975,18960,18970,90
24/05/2010,14:48:00,18970,19010,18970,19000,121
24/05/2010,14:51:00,19005,19065,19005,19055,173
24/05/2010,14:54:00,19055,19065,19025,19045,115
24/05/2010,14:57:00,19040,19050,19035,19045,60
24/05/2010,15:00:00,19045,19070,19040,19070,68
24/05/2010,15:03:00,19075,19095,19070,19090,85
24/05/2010,15:06:00,19085,19085,19060,19060,91
24/05/2010,15:09:00,19065,19100,19055,19095,132
24/05/2010,15:12:00,19100,19110,19080,19100,92
24/05/2010,15:15:00,19110,19145,19110,19125,203
24/05/2010,15:18:00,19125,19135,19120,19130,104
24/05/2010,15:21:00,19130,19135,19095,19095,78
24/05/2010,15:24:00,19090,19105,19080,19095,79
24/05/2010,15:27:00,19100,19100,19085,19090,30
24/05/2010,15:30:00,19085,19140,19070,19140,140
24/05/2010,15:33:00,19145,19150,19100,19120,237
24/05/2010,15:36:00,19120,19170,19115,19150,220
24/05/2010,15:39:00,19145,19155,19050,19055,335
24/05/2010,15:42:00,19050,19065,18995,19005,280
24/05/2010,15:45:00,19010,19060,18990,19045,294
24/05/2010,15:48:00,19040,19055,18990,19015,344
24/05/2010,15:51:00,19015,19055,19005,19015,229
24/05/2010,15:54:00,19020,19025,18965,19010,204
24/05/2010,15:57:00,19010,19020,18995,19005,60
24/05/2010,16:00:00,19010,19070,18975,19025,245
24/05/2010,16:03:00,19025,19050,18945,19035,261
24/05/2010,16:06:00,19040,19055,19005,19030,231
24/05/2010,16:09:00,19035,19060,19025,19035,224
24/05/2010,16:12:00,19035,19075,19035,19075,203
24/05/2010,16:15:00,19075,19100,19070,19075,165
24/05/2010,16:18:00,19070,19095,19045,19055,151
24/05/2010,16:21:00,19055,19100,19040,19055,168
24/05/2010,16:24:00,19055,19070,19030,19060,170
24/05/2010,16:27:00,19060,19070,19040,19065,82
24/05/2010,16:30:00,19070,19085,19045,19055,146
24/05/2010,16:33:00,19050,19110,19050,19090,188
24/05/2010,16:36:00,19085,19115,19085,19110,148
24/05/2010,16:39:00,19110,19140,19105,19130,124
24/05/2010,16:42:00,19130,19130,19090,19100,91
24/05/2010,16:45:00,19100,19100,19065,19065,90
24/05/2010,16:48:00,19060,19090,19060,19075,105
24/05/2010,16:51:00,19070,19075,19035,19065,176
24/05/2010,16:54:00,19065,19075,19020,19055,229
24/05/2010,16:57:00,19045,19060,19040,19045,119
24/05/2010,17:00:00,19040,19045,19010,19010,114
24/05/2010,17:03:00,19010,19060,19010,19060,93
24/05/2010,17:06:00,19065,19065,19035,19035,132
24/05/2010,17:09:00,19040,19065,19030,19035,185
24/05/2010,17:12:00,19035,19045,18995,19010,155
24/05/2010,17:15:00,19005,19010,18960,18985,581
24/05/2010,17:18:00,18985,19000,18970,18990,146
24/05/2010,17:21:00,19000,19045,19000,19040,250
24/05/2010,17:24:00,19045,19055,19030,19050,271
24/05/2010,17:27:00,19050,19055,19020,19035,278
24/05/2010,17:30:00,19030,19045,18980,18980,176
24/05/2010,17:33:00,18975,19045,18965,19045,170
24/05/2010,17:36:00,19040,19090,19040,19085,133
24/05/2010,17:39:00,19085,19095,19065,19080,51
25/05/2010,09:00:00,18730,18730,18310,18355,622
25/05/2010,09:03:00,18360,18405,18295,18375,574
25/05/2010,09:06:00,18375,18420,18360,18390,313
25/05/2010,09:09:00,18385,18400,18320,18335,346
25/05/2010,09:12:00,18335,18380,18330,18380,436
25/05/2010,09:15:00,18380,18400,18350,18370,308
25/05/2010,09:18:00,18375,18435,18375,18405,294
25/05/2010,09:21:00,18405,18430,18365,18400,296
25/05/2010,09:24:00,18400,18450,18395,18425,209
25/05/2010,09:27:00,18430,18440,18395,18440,337
25/05/2010,09:30:00,18435,18435,18335,18370,400
25/05/2010,09:33:00,18360,18405,18305,18310,300
25/05/2010,09:36:00,18315,18330,18275,18305,514
25/05/2010,09:39:00,18305,18320,18275,18320,233
25/05/2010,09:42:00,18315,18385,18290,18380,300
25/05/2010,09:45:00,18380,18420,18360,18375,247
25/05/2010,09:48:00,18370,18430,18370,18415,195
25/05/2010,09:51:00,18410,18460,18385,18460,184
25/05/2010,09:54:00,18455,18480,18410,18455,316
25/05/2010,09:57:00,18455,18460,18410,18450,161
25/05/2010,10:00:00,18450,18460,18365,18375,307
25/05/2010,10:03:00,18375,18410,18370,18400,164
25/05/2010,10:06:00,18405,18405,18355,18375,181
25/05/2010,10:09:00,18375,18420,18355,18405,215
25/05/2010,10:12:00,18410,18435,18370,18410,210
25/05/2010,10:15:00,18415,18435,18400,18425,129
25/05/2010,10:18:00,18415,18440,18405,18420,113
25/05/2010,10:21:00,18420,18475,18410,18455,219
25/05/2010,10:24:00,18450,18475,18420,18425,153
25/05/2010,10:27:00,18425,18460,18420,18450,138
25/05/2010,10:30:00,18445,18455,18430,18430,77
25/05/2010,10:33:00,18430,18435,18400,18425,133
25/05/2010,10:36:00,18420,18425,18385,18390,141
25/05/2010,10:39:00,18390,18420,18375,18385,135
25/05/2010,10:42:00,18385,18390,18350,18375,127
25/05/2010,10:45:00,18375,18380,18355,18365,136
25/05/2010,10:48:00,18370,18395,18350,18370,631
25/05/2010,10:51:00,18375,18375,18325,18330,220
25/05/2010,10:54:00,18325,18330,18290,18305,255
25/05/2010,10:57:00,18300,18300,18255,18300,256
25/05/2010,11:00:00,18295,18315,18250,18260,484
25/05/2010,11:03:00,18265,18270,18230,18240,253
25/05/2010,11:06:00,18240,18245,18195,18245,220
25/05/2010,11:09:00,18245,18270,18240,18250,413
25/05/2010,11:12:00,18250,18285,18245,18275,108
25/05/2010,11:15:00,18275,18275,18230,18265,162
25/05/2010,11:18:00,18265,18265,18245,18250,100
25/05/2010,11:21:00,18245,18305,18235,18300,120
25/05/2010,11:24:00,18290,18315,18265,18265,1129
25/05/2010,11:27:00,18270,18290,18270,18280,62
25/05/2010,11:30:00,18285,18300,18250,18265,645
25/05/2010,11:33:00,18255,18260,18235,18260,605
25/05/2010,11:36:00,18250,18260,18220,18240,221
25/05/2010,11:39:00,18240,18245,18215,18215,692
25/05/2010,11:42:00,18215,18235,18200,18200,214
25/05/2010,11:45:00,18200,18220,18180,18195,203
25/05/2010,11:48:00,18200,18210,18175,18180,105
25/05/2010,11:51:00,18180,18180,18105,18140,394
25/05/2010,11:54:00,18135,18155,18125,18155,213
25/05/2010,11:57:00,18150,18170,18140,18140,179
25/05/2010,12:00:00,18145,18160,18040,18060,407
25/05/2010,12:03:00,18060,18115,18055,18115,227
25/05/2010,12:06:00,18115,18150,18110,18130,144
25/05/2010,12:09:00,18130,18140,18090,18105,152
25/05/2010,12:12:00,18110,18140,18105,18110,110
25/05/2010,12:15:00,18120,18165,18110,18150,168
25/05/2010,12:18:00,18155,18155,18130,18140,81
25/05/2010,12:21:00,18140,18150,18135,18145,64
25/05/2010,12:24:00,18150,18175,18135,18160,92
25/05/2010,12:27:00,18165,18280,18165,18265,354
25/05/2010,12:30:00,18265,18275,18240,18245,177
25/05/2010,12:33:00,18245,18275,18235,18260,100
25/05/2010,12:36:00,18260,18270,18225,18240,107
25/05/2010,12:39:00,18240,18295,18235,18275,139
25/05/2010,12:42:00,18275,18285,18260,18265,78
25/05/2010,12:45:00,18270,18280,18245,18250,72
25/05/2010,12:48:00,18265,18265,18220,18220,90
25/05/2010,12:51:00,18220,18270,18220,18270,86
25/05/2010,12:54:00,18270,18285,18260,18265,75
25/05/2010,12:57:00,18260,18310,18250,18295,104
25/05/2010,13:00:00,18290,18300,18275,18285,90
25/05/2010,13:03:00,18290,18295,18245,18245,59
25/05/2010,13:06:00,18245,18250,18215,18235,95
25/05/2010,13:09:00,18235,18250,18155,18165,131
25/05/2010,13:12:00,18165,18195,18145,18150,141
25/05/2010,13:15:00,18140,18155,18105,18125,202
25/05/2010,13:18:00,18135,18200,18135,18170,145
25/05/2010,13:21:00,18175,18185,18110,18140,94
25/05/2010,13:24:00,18140,18190,18135,18190,61
25/05/2010,13:27:00,18190,18200,18175,18200,67
25/05/2010,13:30:00,18190,18195,18125,18155,161
25/05/2010,13:33:00,18155,18190,18155,18175,69
25/05/2010,13:36:00,18170,18240,18170,18205,170
25/05/2010,13:39:00,18200,18220,18190,18205,79
25/05/2010,13:42:00,18200,18210,18185,18200,133
25/05/2010,13:45:00,18205,18250,18200,18240,130
25/05/2010,13:48:00,18245,18260,18220,18245,87
25/05/2010,13:51:00,18250,18265,18225,18225,69
25/05/2010,13:54:00,18225,18255,18215,18235,102
25/05/2010,13:57:00,18230,18275,18215,18260,112
25/05/2010,14:00:00,18260,18265,18225,18250,150
25/05/2010,14:03:00,18250,18265,18235,18255,108
25/05/2010,14:06:00,18250,18285,18250,18265,126
25/05/2010,14:09:00,18270,18305,18270,18300,98
25/05/2010,14:12:00,18300,18305,18275,18290,59
25/05/2010,14:15:00,18280,18285,18260,18275,78
25/05/2010,14:18:00,18275,18280,18250,18265,77
25/05/2010,14:21:00,18260,18260,18190,18200,143
25/05/2010,14:24:00,18195,18230,18190,18225,154
25/05/2010,14:27:00,18230,18265,18230,18260,94
25/05/2010,14:30:00,18255,18255,18215,18230,110
25/05/2010,14:33:00,18235,18235,18205,18215,83
25/05/2010,14:36:00,18215,18225,18190,18205,55
25/05/2010,14:39:00,18200,18225,18200,18200,77
25/05/2010,14:42:00,18200,18200,18160,18160,116
25/05/2010,14:45:00,18165,18175,18145,18170,103
25/05/2010,14:48:00,18175,18180,18155,18175,82
25/05/2010,14:51:00,18175,18175,18150,18150,84
25/05/2010,14:54:00,18150,18150,18100,18105,169
25/05/2010,14:57:00,18115,18130,18110,18115,68
25/05/2010,15:00:00,18120,18125,18105,18115,87
25/05/2010,15:03:00,18115,18120,18090,18105,169
25/05/2010,15:06:00,18105,18140,18100,18140,156
25/05/2010,15:09:00,18140,18185,18125,18185,256
25/05/2010,15:12:00,18185,18190,18165,18180,118
25/05/2010,15:15:00,18180,18180,18165,18170,64
25/05/2010,15:18:00,18175,18210,18175,18180,106
25/05/2010,15:21:00,18180,18185,18130,18150,162
25/05/2010,15:24:00,18155,18160,18115,18135,100
25/05/2010,15:27:00,18135,18165,18135,18165,83
25/05/2010,15:30:00,18165,18175,18115,18135,295
25/05/2010,15:33:00,18140,18210,18140,18180,333
25/05/2010,15:36:00,18175,18180,18115,18130,219
25/05/2010,15:39:00,18125,18155,18055,18105,364
25/05/2010,15:42:00,18100,18135,18045,18115,366
25/05/2010,15:45:00,18125,18175,18090,18130,274
25/05/2010,15:48:00,18130,18205,18130,18195,353
25/05/2010,15:51:00,18190,18225,18165,18190,382
25/05/2010,15:54:00,18190,18220,18170,18215,231
25/05/2010,15:57:00,18215,18220,18190,18195,127
25/05/2010,16:00:00,18200,18285,18195,18285,418
25/05/2010,16:03:00,18285,18350,18280,18290,540
25/05/2010,16:06:00,18290,18300,18230,18250,431
25/05/2010,16:09:00,18255,18275,18235,18235,163
25/05/2010,16:12:00,18245,18295,18245,18285,237
25/05/2010,16:15:00,18285,18345,18285,18330,253
25/05/2010,16:18:00,18335,18340,18270,18285,368
25/05/2010,16:21:00,18290,18320,18260,18305,210
25/05/2010,16:24:00,18300,18320,18270,18290,196
25/05/2010,16:27:00,18285,18290,18230,18240,230
25/05/2010,16:30:00,18240,18265,18220,18235,286
25/05/2010,16:33:00,18235,18240,18200,18220,322
25/05/2010,16:36:00,18220,18260,18210,18235,170
25/05/2010,16:39:00,18235,18240,18180,18220,184
25/05/2010,16:42:00,18225,18235,18185,18190,168
25/05/2010,16:45:00,18190,18205,18160,18185,185
25/05/2010,16:48:00,18190,18205,18155,18170,167
25/05/2010,16:51:00,18165,18200,18145,18200,180
25/05/2010,16:54:00,18195,18215,18160,18210,151
25/05/2010,16:57:00,18215,18265,18215,18265,207
25/05/2010,17:00:00,18265,18290,18265,18275,163
25/05/2010,17:03:00,18280,18360,18260,18360,314
25/05/2010,17:06:00,18350,18480,18350,18470,632
25/05/2010,17:09:00,18470,18475,18410,18415,331
25/05/2010,17:12:00,18415,18430,18380,18420,211
25/05/2010,17:15:00,18420,18420,18380,18390,205
25/05/2010,17:18:00,18395,18400,18345,18355,156
25/05/2010,17:21:00,18355,18370,18340,18365,132
25/05/2010,17:24:00,18360,18425,18345,18415,255
25/05/2010,17:27:00,18415,18420,18375,18375,428
25/05/2010,17:30:00,18375,18400,18355,18380,222
25/05/2010,17:33:00,18385,18400,18355,18365,152
25/05/2010,17:36:00,18365,18370,18335,18350,94
25/05/2010,17:39:00,18350,18360,18345,18350,48
26/05/2010,09:00:00,18705,18770,18690,18715,389
26/05/2010,09:03:00,18720,18725,18685,18700,248
26/05/2010,09:06:00,18700,18705,18670,18675,220
26/05/2010,09:09:00,18670,18720,18670,18710,203
26/05/2010,09:12:00,18715,18725,18690,18710,260
26/05/2010,09:15:00,18715,18745,18715,18730,209
26/05/2010,09:18:00,18730,18740,18685,18700,139
26/05/2010,09:21:00,18700,18700,18655,18665,151
26/05/2010,09:24:00,18670,18675,18645,18670,136
26/05/2010,09:27:00,18665,18680,18645,18675,164
26/05/2010,09:30:00,18675,18695,18645,18690,204
26/05/2010,09:33:00,18685,18700,18670,18690,138
26/05/2010,09:36:00,18695,18725,18695,18725,101
26/05/2010,09:39:00,18725,18750,18725,18745,194
26/05/2010,09:42:00,18745,18790,18745,18770,184
26/05/2010,09:45:00,18765,18815,18755,18800,230
26/05/2010,09:48:00,18805,18850,18800,18810,333
26/05/2010,09:51:00,18815,18840,18805,18805,113
26/05/2010,09:54:00,18805,18815,18800,18810,98
26/05/2010,09:57:00,18815,18825,18795,18815,166
26/05/2010,10:00:00,18815,18850,18815,18825,319
26/05/2010,10:03:00,18835,18835,18810,18810,116
26/05/2010,10:06:00,18815,18820,18785,18795,153
26/05/2010,10:09:00,18795,18805,18785,18795,104
26/05/2010,10:12:00,18795,18810,18775,18780,102
26/05/2010,10:15:00,18780,18785,18765,18780,66
26/05/2010,10:18:00,18780,18790,18780,18780,39
26/05/2010,10:21:00,18785,18800,18760,18765,111
26/05/2010,10:24:00,18765,18765,18745,18760,135
26/05/2010,10:27:00,18760,18780,18750,18780,71
26/05/2010,10:30:00,18785,18805,18775,18805,72
26/05/2010,10:33:00,18795,18830,18790,18830,84
26/05/2010,10:36:00,18830,18835,18815,18835,116
26/05/2010,10:39:00,18835,18835,18790,18810,157
26/05/2010,10:42:00,18805,18840,18800,18840,93
26/05/2010,10:45:00,18835,18875,18835,18855,184
26/05/2010,10:48:00,18855,18890,18855,18875,140
26/05/2010,10:51:00,18875,18880,18860,18865,89
26/05/2010,10:54:00,18865,18865,18845,18860,104
26/05/2010,10:57:00,18855,18855,18820,18825,73
26/05/2010,11:00:00,18825,18850,18825,18840,93
26/05/2010,11:03:00,18840,18850,18835,18840,85
26/05/2010,11:06:00,18840,18880,18840,18870,118
26/05/2010,11:09:00,18870,18890,18850,18890,169
26/05/2010,11:12:00,18895,18895,18850,18855,96
26/05/2010,11:15:00,18855,18865,18835,18850,108
26/05/2010,11:18:00,18850,18860,18825,18825,95
26/05/2010,11:21:00,18825,18835,18815,18835,183
26/05/2010,11:24:00,18835,18870,18835,18845,94
26/05/2010,11:27:00,18845,18855,18835,18855,53
26/05/2010,11:30:00,18855,18855,18835,18850,46
26/05/2010,11:33:00,18845,18865,18840,18865,61
26/05/2010,11:36:00,18870,18885,18870,18870,88
26/05/2010,11:39:00,18870,18880,18870,18875,27
26/05/2010,11:42:00,18875,18880,18850,18860,53
26/05/2010,11:45:00,18855,18860,18820,18825,46
26/05/2010,11:48:00,18825,18825,18805,18815,80
26/05/2010,11:51:00,18815,18815,18785,18800,78
26/05/2010,11:54:00,18800,18810,18775,18785,66
26/05/2010,11:57:00,18780,18810,18780,18810,55
26/05/2010,12:00:00,18810,18820,18795,18810,65
26/05/2010,12:03:00,18815,18835,18800,18800,64
26/05/2010,12:06:00,18810,18815,18780,18790,44
26/05/2010,12:09:00,18785,18785,18760,18765,64
26/05/2010,12:12:00,18765,18780,18755,18775,100
26/05/2010,12:15:00,18780,18785,18755,18780,87
26/05/2010,12:18:00,18785,18790,18775,18790,54
26/05/2010,12:21:00,18790,18790,18770,18780,18
26/05/2010,12:24:00,18780,18805,18780,18785,52
26/05/2010,12:27:00,18780,18780,18760,18760,77
26/05/2010,12:30:00,18755,18775,18745,18775,125
26/05/2010,12:33:00,18775,18795,18770,18770,75
26/05/2010,12:36:00,18775,18800,18770,18795,55
26/05/2010,12:39:00,18800,18800,18775,18785,37
26/05/2010,12:42:00,18785,18830,18785,18825,51
26/05/2010,12:45:00,18825,18825,18795,18810,111
26/05/2010,12:48:00,18815,18820,18810,18815,2316
26/05/2010,12:51:00,18815,18835,18815,18830,43
26/05/2010,12:54:00,18835,18855,18835,18855,86
26/05/2010,12:57:00,18855,18855,18835,18840,20
26/05/2010,13:00:00,18840,18850,18830,18845,44
26/05/2010,13:03:00,18840,18865,18840,18865,52
26/05/2010,13:06:00,18865,18875,18850,18865,74
26/05/2010,13:09:00,18865,18875,18860,18860,25
26/05/2010,13:12:00,18860,18865,18840,18850,30
26/05/2010,13:15:00,18850,18855,18845,18845,22
26/05/2010,13:18:00,18845,18870,18845,18865,43
26/05/2010,13:21:00,18870,18875,18855,18855,45
26/05/2010,13:24:00,18855,18855,18850,18850,16
26/05/2010,13:27:00,18850,18870,18850,18870,54
26/05/2010,13:30:00,18860,18860,18850,18855,28
26/05/2010,13:33:00,18860,18870,18855,18855,60
26/05/2010,13:36:00,18855,18865,18845,18860,26
26/05/2010,13:39:00,18860,18875,18855,18865,24
26/05/2010,13:42:00,18865,18865,18860,18860,19
26/05/2010,13:45:00,18865,18870,18865,18865,13
26/05/2010,13:48:00,18860,18865,18860,18860,7
26/05/2010,13:51:00,18860,18870,18855,18865,32
26/05/2010,13:54:00,18870,18870,18855,18865,22
26/05/2010,13:57:00,18855,18870,18850,18870,53
26/05/2010,14:00:00,18865,18880,18860,18870,54
26/05/2010,14:03:00,18875,18915,18875,18905,108
26/05/2010,14:06:00,18905,18925,18900,18915,75
26/05/2010,14:09:00,18915,18925,18895,18895,61
26/05/2010,14:12:00,18895,18915,18895,18900,58
26/05/2010,14:15:00,18900,18905,18900,18905,15
26/05/2010,14:18:00,18905,18910,18900,18900,29
26/05/2010,14:21:00,18905,18905,18875,18890,105
26/05/2010,14:24:00,18895,18900,18890,18895,31
26/05/2010,14:27:00,18895,18905,18885,18905,40
26/05/2010,14:30:00,18900,18970,18890,18970,355
26/05/2010,14:33:00,18975,18980,18955,18975,162
26/05/2010,14:36:00,18975,18990,18960,18960,131
26/05/2010,14:39:00,18965,18970,18925,18935,91
26/05/2010,14:42:00,18935,18950,18925,18940,59
26/05/2010,14:45:00,18940,18940,18900,18910,124
26/05/2010,14:48:00,18910,18915,18880,18910,209
26/05/2010,14:51:00,18910,18915,18885,18890,126
26/05/2010,14:54:00,18895,18895,18870,18885,176
26/05/2010,14:57:00,18885,18890,18855,18860,115
26/05/2010,15:00:00,18860,18895,18860,18880,68
26/05/2010,15:03:00,18880,18920,18880,18905,78
26/05/2010,15:06:00,18895,18905,18880,18885,570
26/05/2010,15:09:00,18890,18900,18890,18900,23
26/05/2010,15:12:00,18895,18895,18860,18870,58
26/05/2010,15:15:00,18875,18885,18845,18865,106
26/05/2010,15:18:00,18860,18865,18845,18860,79
26/05/2010,15:21:00,18860,18860,18830,18855,132
26/05/2010,15:24:00,18850,18865,18835,18865,82
26/05/2010,15:27:00,18865,18870,18855,18855,55
26/05/2010,15:30:00,18845,18900,18835,18900,215
26/05/2010,15:33:00,18895,18915,18880,18900,217
26/05/2010,15:36:00,18905,18930,18905,18925,173
26/05/2010,15:39:00,18925,18955,18920,18940,281
26/05/2010,15:42:00,18940,18960,18910,18940,267
26/05/2010,15:45:00,18950,18950,18885,18890,136
26/05/2010,15:48:00,18885,18925,18880,18915,99
26/05/2010,15:51:00,18915,18940,18910,18930,86
26/05/2010,15:54:00,18930,18965,18920,18965,112
26/05/2010,15:57:00,18965,18990,18955,18980,243
26/05/2010,16:00:00,18980,19035,18975,19020,403
26/05/2010,16:03:00,19020,19025,18975,18980,191
26/05/2010,16:06:00,18980,18995,18950,18965,328
26/05/2010,16:09:00,18965,18970,18940,18945,145
26/05/2010,16:12:00,18945,18970,18940,18965,167
26/05/2010,16:15:00,18960,18980,18945,18980,125
26/05/2010,16:18:00,18980,19025,18975,18975,204
26/05/2010,16:21:00,18975,18995,18955,18960,176
26/05/2010,16:24:00,18960,18975,18945,18950,101
26/05/2010,16:27:00,18955,18960,18945,18960,93
26/05/2010,16:30:00,18955,18970,18950,18955,115
26/05/2010,16:33:00,18950,19005,18950,18990,172
26/05/2010,16:36:00,18990,19060,18990,19050,281
26/05/2010,16:39:00,19045,19050,19015,19040,190
26/05/2010,16:42:00,19035,19040,19000,19010,123
26/05/2010,16:45:00,19010,19020,18995,19000,145
26/05/2010,16:48:00,18995,19015,18980,19015,114
26/05/2010,16:51:00,19015,19015,18960,18970,205
26/05/2010,16:54:00,18970,18970,18935,18935,167
26/05/2010,16:57:00,18935,18945,18920,18935,171
26/05/2010,17:00:00,18935,18940,18905,18910,185
26/05/2010,17:03:00,18910,18910,18860,18860,364
26/05/2010,17:06:00,18860,18900,18850,18885,172
26/05/2010,17:09:00,18895,18925,18895,18925,167
26/05/2010,17:12:00,18925,18930,18910,18915,149
26/05/2010,17:15:00,18915,18925,18885,18885,159
26/05/2010,17:18:00,18890,18925,18885,18915,186
26/05/2010,17:21:00,18915,18920,18870,18875,172
26/05/2010,17:24:00,18875,18895,18820,18825,251
26/05/2010,17:27:00,18830,18835,18750,18760,588
26/05/2010,17:30:00,18760,18800,18755,18800,307
26/05/2010,17:33:00,18800,18805,18745,18755,165
26/05/2010,17:36:00,18755,18805,18755,18770,94
26/05/2010,17:39:00,18765,18780,18725,18765,64