DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/05/2010,11:15:00,19065,19090,19065,19090,39
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
27/05/2010,09:00:00,18975,18975,18920,18960,469
27/05/2010,09:03:00,18965,19020,18955,19010,373
27/05/2010,09:06:00,19010,19050,18990,19045,255
27/05/2010,09:09:00,19045,19155,19040,19135,624
27/05/2010,09:12:00,19130,19140,19075,19115,235
27/05/2010,09:15:00,19120,19130,19095,19110,155
27/05/2010,09:18:00,19105,19105,19060,19065,120
27/05/2010,09:21:00,19065,19095,19060,19090,202
27/05/2010,09:24:00,19085,19100,19070,19085,175
27/05/2010,09:27:00,19080,19085,19045,19050,119
27/05/2010,09:30:00,19045,19075,19045,19070,91
27/05/2010,09:33:00,19070,19080,19060,19060,80
27/05/2010,09:36:00,19065,19070,19025,19030,195
27/05/2010,09:39:00,19030,19035,19010,19030,158
27/05/2010,09:42:00,19025,19030,19015,19025,49
27/05/2010,09:45:00,19020,19025,19005,19025,118
27/05/2010,09:48:00,19025,19025,18985,18985,218
27/05/2010,09:51:00,18985,18990,18945,18960,217
27/05/2010,09:54:00,18955,18965,18925,18945,207
27/05/2010,09:57:00,18945,18950,18925,18950,125
27/05/2010,10:00:00,18945,18970,18940,18960,112
27/05/2010,10:03:00,18970,19005,18965,19005,110
27/05/2010,10:06:00,19005,19010,18970,18990,159
27/05/2010,10:09:00,18990,18995,18970,18975,64
27/05/2010,10:12:00,18975,18985,18965,18985,59
27/05/2010,10:15:00,18985,18985,18975,18975,33
27/05/2010,10:18:00,18970,18970,18935,18945,66
27/05/2010,10:21:00,18940,18940,18885,18895,362
27/05/2010,10:24:00,18890,18900,18875,18900,155
27/05/2010,10:27:00,18895,18910,18895,18900,106
27/05/2010,10:30:00,18900,18940,18900,18940,132
27/05/2010,10:33:00,18935,18945,18915,18935,95
27/05/2010,10:36:00,18935,18935,18925,18935,52
27/05/2010,10:39:00,18930,18955,18930,18935,106
27/05/2010,10:42:00,18930,18960,18930,18950,58
27/05/2010,10:45:00,18955,18960,18945,18960,74
27/05/2010,10:48:00,18965,18995,18965,18995,126
27/05/2010,10:51:00,18995,19040,18990,19010,250
27/05/2010,10:54:00,19015,19035,18995,19000,166
27/05/2010,10:57:00,18995,19020,18995,19015,52
27/05/2010,11:00:00,19015,19080,19010,19070,208
27/05/2010,11:03:00,19080,19090,19060,19085,141
27/05/2010,11:06:00,19080,19090,19065,19080,126
27/05/2010,11:09:00,19085,19085,19070,19070,115
27/05/2010,11:12:00,19070,19075,19060,19065,54
27/05/2010,11:15:00,19065,19080,19055,19075,65
27/05/2010,11:18:00,19080,19190,19080,19160,461
27/05/2010,11:21:00,19160,19250,19155,19210,397
27/05/2010,11:24:00,19215,19215,19185,19200,155
27/05/2010,11:27:00,19200,19220,19190,19215,134
27/05/2010,11:30:00,19220,19250,19205,19210,177
27/05/2010,11:33:00,19205,19225,19195,19195,100
27/05/2010,11:36:00,19195,19210,19190,19200,42
27/05/2010,11:39:00,19205,19210,19195,19205,81
27/05/2010,11:42:00,19205,19245,19190,19230,188
27/05/2010,11:45:00,19230,19240,19215,19220,71
27/05/2010,11:48:00,19220,19250,19210,19210,129
27/05/2010,11:51:00,19220,19280,19220,19275,165
27/05/2010,11:54:00,19270,19300,19260,19280,141
27/05/2010,11:57:00,19275,19325,19270,19310,189
27/05/2010,12:00:00,19310,19320,19290,19315,144
27/05/2010,12:03:00,19300,19300,19275,19300,87
27/05/2010,12:06:00,19295,19325,19295,19320,113
27/05/2010,12:09:00,19320,19375,19305,19330,386
27/05/2010,12:12:00,19330,19335,19305,19320,148
27/05/2010,12:15:00,19315,19320,19300,19300,115
27/05/2010,12:18:00,19295,19295,19275,19285,91
27/05/2010,12:21:00,19285,19290,19270,19290,69
27/05/2010,12:24:00,19290,19345,19290,19335,165
27/05/2010,12:27:00,19335,19335,19310,19320,60
27/05/2010,12:30:00,19325,19325,19295,19320,122
27/05/2010,12:33:00,19315,19350,19315,19320,91
27/05/2010,12:36:00,19315,19320,19300,19310,109
27/05/2010,12:39:00,19310,19315,19275,19275,72
27/05/2010,12:42:00,19280,19320,19270,19290,81
27/05/2010,12:45:00,19295,19305,19275,19295,55
27/05/2010,12:48:00,19290,19290,19270,19280,49
27/05/2010,12:51:00,19285,19295,19280,19285,35
27/05/2010,12:54:00,19290,19290,19270,19275,41
27/05/2010,12:57:00,19275,19275,19260,19265,52
27/05/2010,13:00:00,19265,19275,19260,19275,70
27/05/2010,13:03:00,19270,19285,19270,19270,33
27/05/2010,13:06:00,19270,19270,19240,19255,99
27/05/2010,13:09:00,19255,19260,19250,19255,43
27/05/2010,13:12:00,19255,19265,19230,19240,73
27/05/2010,13:15:00,19245,19270,19245,19270,33
27/05/2010,13:18:00,19275,19290,19255,19265,67
27/05/2010,13:21:00,19265,19300,19265,19285,78
27/05/2010,13:24:00,19290,19300,19275,19280,52
27/05/2010,13:27:00,19270,19280,19270,19275,13
27/05/2010,13:30:00,19270,19280,19260,19260,63
27/05/2010,13:33:00,19265,19280,19255,19265,72
27/05/2010,13:36:00,19260,19275,19260,19275,46
27/05/2010,13:39:00,19275,19280,19265,19280,42
27/05/2010,13:42:00,19280,19320,19275,19305,86
27/05/2010,13:45:00,19305,19305,19295,19300,61
27/05/2010,13:48:00,19300,19300,19285,19295,48
27/05/2010,13:51:00,19300,19305,19280,19280,25
27/05/2010,13:54:00,19290,19300,19290,19290,24
27/05/2010,13:57:00,19295,19300,19290,19290,13
27/05/2010,14:00:00,19290,19300,19290,19290,12
27/05/2010,14:03:00,19285,19285,19265,19280,62
27/05/2010,14:06:00,19280,19285,19275,19275,17
27/05/2010,14:09:00,19280,19285,19270,19275,46
27/05/2010,14:12:00,19280,19290,19280,19285,15
27/05/2010,14:15:00,19285,19290,19275,19290,32
27/05/2010,14:18:00,19290,19295,19280,19280,35
27/05/2010,14:21:00,19290,19305,19280,19295,45
27/05/2010,14:24:00,19300,19305,19280,19290,84
27/05/2010,14:27:00,19295,19320,19295,19310,43
27/05/2010,14:30:00,19300,19300,19215,19220,261
27/05/2010,14:33:00,19220,19245,19210,19225,152
27/05/2010,14:36:00,19230,19270,19230,19245,77
27/05/2010,14:39:00,19240,19245,19195,19225,118
27/05/2010,14:42:00,19220,19245,19200,19200,118
27/05/2010,14:45:00,19210,19240,19200,19230,104
27/05/2010,14:48:00,19240,19295,19235,19285,152
27/05/2010,14:51:00,19280,19305,19255,19275,159
27/05/2010,14:54:00,19285,19325,19270,19300,114
27/05/2010,14:57:00,19295,19310,19290,19290,48
27/05/2010,15:00:00,19285,19300,19285,19290,65
27/05/2010,15:03:00,19295,19300,19280,19285,40
27/05/2010,15:06:00,19285,19290,19270,19290,144
27/05/2010,15:09:00,19285,19310,19285,19305,87
27/05/2010,15:12:00,19310,19350,19310,19345,127
27/05/2010,15:15:00,19345,19360,19325,19325,86
27/05/2010,15:18:00,19330,19330,19315,19315,32
27/05/2010,15:21:00,19320,19345,19320,19335,82
27/05/2010,15:24:00,19340,19345,19335,19340,105
27/05/2010,15:27:00,19345,19360,19340,19360,114
27/05/2010,15:30:00,19360,19375,19345,19365,150
27/05/2010,15:33:00,19365,19365,19315,19325,202
27/05/2010,15:36:00,19320,19330,19300,19305,210
27/05/2010,15:39:00,19305,19315,19280,19310,289
27/05/2010,15:42:00,19310,19355,19310,19350,257
27/05/2010,15:45:00,19350,19400,19350,19360,300
27/05/2010,15:48:00,19370,19370,19290,19305,233
27/05/2010,15:51:00,19305,19315,19295,19310,152
27/05/2010,15:54:00,19315,19355,19300,19340,206
27/05/2010,15:57:00,19335,19345,19290,19335,210
27/05/2010,16:00:00,19330,19340,19270,19285,178
27/05/2010,16:03:00,19295,19320,19280,19320,179
27/05/2010,16:06:00,19320,19325,19290,19320,132
27/05/2010,16:09:00,19325,19355,19305,19340,139
27/05/2010,16:12:00,19340,19370,19340,19360,101
27/05/2010,16:15:00,19355,19365,19330,19355,150
27/05/2010,16:18:00,19360,19375,19345,19355,170
27/05/2010,16:21:00,19365,19375,19355,19360,78
27/05/2010,16:24:00,19360,19490,19360,19475,627
27/05/2010,16:27:00,19480,19515,19460,19515,339
27/05/2010,16:30:00,19515,19600,19505,19575,523
27/05/2010,16:33:00,19575,19600,19560,19590,259
27/05/2010,16:36:00,19590,19590,19540,19540,152
27/05/2010,16:39:00,19545,19550,19520,19520,174
27/05/2010,16:42:00,19525,19540,19520,19530,114
27/05/2010,16:45:00,19535,19535,19490,19495,157
27/05/2010,16:48:00,19495,19520,19490,19505,130
27/05/2010,16:51:00,19515,19550,19505,19535,105
27/05/2010,16:54:00,19535,19565,19530,19555,107
27/05/2010,16:57:00,19550,19565,19525,19530,167
27/05/2010,17:00:00,19525,19565,19525,19560,172
27/05/2010,17:03:00,19565,19580,19545,19575,156
27/05/2010,17:06:00,19575,19580,19545,19560,195
27/05/2010,17:09:00,19555,19570,19550,19550,114
27/05/2010,17:12:00,19555,19555,19530,19545,102
27/05/2010,17:15:00,19545,19560,19510,19515,262
27/05/2010,17:18:00,19520,19555,19510,19535,195
27/05/2010,17:21:00,19540,19555,19530,19550,141
27/05/2010,17:24:00,19555,19605,19550,19600,337
27/05/2010,17:27:00,19595,19655,19580,19645,705
27/05/2010,17:30:00,19645,19645,19585,19600,308
27/05/2010,17:33:00,19595,19595,19530,19545,291
27/05/2010,17:36:00,19545,19565,19540,19540,118
27/05/2010,17:39:00,19540,19545,19525,19535,82
28/05/2010,09:00:00,19775,19790,19715,19735,416
28/05/2010,09:03:00,19730,19745,19700,19700,200
28/05/2010,09:06:00,19705,19705,19670,19675,196
28/05/2010,09:09:00,19675,19700,19660,19670,249
28/05/2010,09:12:00,19670,19670,19615,19615,198
28/05/2010,09:15:00,19615,19640,19595,19620,265
28/05/2010,09:18:00,19610,19610,19560,19565,202
28/05/2010,09:21:00,19565,19575,19555,19570,126
28/05/2010,09:24:00,19570,19575,19535,19535,200
28/05/2010,09:27:00,19530,19570,19530,19560,101
28/05/2010,09:30:00,19555,19580,19535,19580,127
28/05/2010,09:33:00,19575,19640,19575,19635,236
28/05/2010,09:36:00,19635,19670,19630,19645,190
28/05/2010,09:39:00,19645,19660,19630,19635,129
28/05/2010,09:42:00,19630,19660,19630,19650,114
28/05/2010,09:45:00,19655,19655,19620,19620,100
28/05/2010,09:48:00,19620,19620,19565,19605,205
28/05/2010,09:51:00,19600,19620,19585,19590,96
28/05/2010,09:54:00,19590,19635,19590,19635,87
28/05/2010,09:57:00,19640,19690,19640,19690,152
28/05/2010,10:00:00,19690,19710,19680,19700,260
28/05/2010,10:03:00,19700,19725,19700,19700,151
28/05/2010,10:06:00,19705,19715,19695,19715,130
28/05/2010,10:09:00,19710,19745,19710,19730,81
28/05/2010,10:12:00,19730,19735,19715,19720,101
28/05/2010,10:15:00,19720,19725,19650,19655,171
28/05/2010,10:18:00,19660,19665,19640,19650,108
28/05/2010,10:21:00,19650,19690,19645,19675,122
28/05/2010,10:24:00,19670,19670,19620,19645,174
28/05/2010,10:27:00,19640,19650,19620,19635,67
28/05/2010,10:30:00,19640,19690,19630,19680,113
28/05/2010,10:33:00,19690,19700,19670,19675,52
28/05/2010,10:36:00,19680,19695,19680,19685,40
28/05/2010,10:39:00,19690,19715,19670,19675,111
28/05/2010,10:42:00,19675,19690,19660,19680,61
28/05/2010,10:45:00,19685,19705,19680,19700,66
28/05/2010,10:48:00,19705,19710,19690,19700,31
28/05/2010,10:51:00,19695,19720,19685,19710,57
28/05/2010,10:54:00,19715,19725,19700,19710,93
28/05/2010,10:57:00,19715,19720,19700,19700,35
28/05/2010,11:00:00,19700,19710,19685,19685,47
28/05/2010,11:03:00,19685,19700,19680,19695,59
28/05/2010,11:06:00,19690,19720,19680,19710,37
28/05/2010,11:09:00,19705,19705,19695,19695,46
28/05/2010,11:12:00,19695,19705,19690,19690,29
28/05/2010,11:15:00,19690,19690,19650,19660,113
28/05/2010,11:18:00,19660,19660,19645,19650,29
28/05/2010,11:21:00,19650,19655,19645,19645,40
28/05/2010,11:24:00,19645,19650,19630,19645,61
28/05/2010,11:27:00,19640,19665,19635,19655,46
28/05/2010,11:30:00,19660,19665,19645,19660,46
28/05/2010,11:33:00,19655,19660,19640,19650,28
28/05/2010,11:36:00,19650,19655,19650,19655,7
28/05/2010,11:39:00,19655,19670,19650,19665,60
28/05/2010,11:42:00,19660,19665,19660,19665,8
28/05/2010,11:45:00,19660,19665,19640,19650,85
28/05/2010,11:48:00,19650,19650,19645,19650,9
28/05/2010,11:51:00,19650,19655,19650,19650,17
28/05/2010,11:54:00,19655,19655,19635,19640,44
28/05/2010,11:57:00,19635,19640,19630,19640,37
28/05/2010,12:00:00,19635,19645,19615,19640,84
28/05/2010,12:03:00,19635,19635,19620,19620,35
28/05/2010,12:06:00,19615,19620,19595,19615,75
28/05/2010,12:09:00,19615,19635,19615,19630,24
28/05/2010,12:12:00,19635,19655,19625,19640,47
28/05/2010,12:15:00,19635,19670,19635,19665,91
28/05/2010,12:18:00,19665,19680,19665,19670,64
28/05/2010,12:21:00,19670,19680,19670,19680,30
28/05/2010,12:24:00,19685,19685,19675,19685,23
28/05/2010,12:27:00,19675,19680,19660,19660,19
28/05/2010,12:30:00,19660,19665,19655,19660,25
28/05/2010,12:33:00,19655,19655,19620,19620,35
28/05/2010,12:36:00,19625,19655,19625,19635,17
28/05/2010,12:39:00,19635,19635,19620,19625,27
28/05/2010,12:42:00,19625,19635,19625,19625,20
28/05/2010,12:45:00,19625,19635,19625,19635,21
28/05/2010,12:48:00,19630,19630,19605,19615,27
28/05/2010,12:51:00,19615,19620,19610,19610,25
28/05/2010,12:54:00,19610,19615,19600,19615,71
28/05/2010,12:57:00,19620,19620,19605,19620,38
28/05/2010,13:00:00,19620,19625,19610,19615,34
28/05/2010,13:03:00,19605,19605,19570,19590,122
28/05/2010,13:06:00,19580,19590,19570,19580,47
28/05/2010,13:09:00,19580,19585,19565,19575,70
28/05/2010,13:12:00,19580,19595,19575,19580,47
28/05/2010,13:15:00,19575,19585,19575,19580,12
28/05/2010,13:18:00,19585,19595,19575,19575,35
28/05/2010,13:21:00,19570,19585,19565,19575,38
28/05/2010,13:24:00,19570,19590,19565,19570,42
28/05/2010,13:27:00,19570,19580,19570,19580,17
28/05/2010,13:30:00,19580,19595,19575,19585,18
28/05/2010,13:33:00,19585,19595,19585,19595,5
28/05/2010,13:36:00,19595,19610,19590,19605,39
28/05/2010,13:39:00,19610,19610,19595,19595,21
28/05/2010,13:42:00,19590,19620,19590,19620,33
28/05/2010,13:45:00,19620,19645,19620,19640,39
28/05/2010,13:48:00,19645,19680,19645,19660,108
28/05/2010,13:51:00,19665,19680,19655,19680,62
28/05/2010,13:54:00,19675,19675,19645,19650,27
28/05/2010,13:57:00,19650,19665,19645,19660,48
28/05/2010,14:00:00,19660,19665,19650,19650,37
28/05/2010,14:03:00,19650,19655,19640,19650,28
28/05/2010,14:06:00,19655,19655,19635,19640,29
28/05/2010,14:09:00,19645,19645,19635,19635,18
28/05/2010,14:12:00,19635,19650,19635,19650,18
28/05/2010,14:15:00,19655,19660,19620,19630,88
28/05/2010,14:18:00,19625,19635,19615,19625,44
28/05/2010,14:21:00,19620,19620,19605,19605,30
28/05/2010,14:24:00,19610,19620,19605,19610,22
28/05/2010,14:27:00,19615,19615,19600,19610,28
28/05/2010,14:30:00,19605,19640,19570,19570,126
28/05/2010,14:33:00,19570,19600,19550,19585,137
28/05/2010,14:36:00,19590,19590,19535,19535,155
28/05/2010,14:39:00,19535,19560,19510,19560,151
28/05/2010,14:42:00,19560,19585,19545,19570,99
28/05/2010,14:45:00,19565,19575,19555,19560,51
28/05/2010,14:48:00,19560,19590,19560,19590,56
28/05/2010,14:51:00,19590,19595,19570,19570,25
28/05/2010,14:54:00,19570,19575,19550,19555,46
28/05/2010,14:57:00,19550,19565,19550,19560,42
28/05/2010,15:00:00,19560,19600,19560,19600,91
28/05/2010,15:03:00,19600,19605,19575,19575,26
28/05/2010,15:06:00,19580,19585,19560,19580,36
28/05/2010,15:09:00,19590,19600,19590,19595,25
28/05/2010,15:12:00,19590,19620,19585,19605,60
28/05/2010,15:15:00,19600,19610,19600,19605,21
28/05/2010,15:18:00,19605,19610,19585,19585,28
28/05/2010,15:21:00,19585,19585,19570,19570,19
28/05/2010,15:24:00,19570,19585,19570,19580,18
28/05/2010,15:27:00,19580,19585,19580,19585,14
28/05/2010,15:30:00,19580,19590,19535,19540,135
28/05/2010,15:33:00,19545,19565,19520,19525,141
28/05/2010,15:36:00,19530,19535,19505,19515,196
28/05/2010,15:39:00,19520,19550,19520,19535,141
28/05/2010,15:42:00,19535,19535,19475,19495,277
28/05/2010,15:45:00,19495,19515,19475,19480,110
28/05/2010,15:48:00,19480,19550,19480,19535,189
28/05/2010,15:51:00,19540,19545,19495,19500,102
28/05/2010,15:54:00,19500,19545,19485,19505,131
28/05/2010,15:57:00,19510,19575,19505,19565,206
28/05/2010,16:00:00,19565,19585,19550,19560,228
28/05/2010,16:03:00,19560,19595,19550,19590,102
28/05/2010,16:06:00,19590,19665,19585,19640,346
28/05/2010,16:09:00,19640,19665,19630,19630,202
28/05/2010,16:12:00,19635,19645,19625,19635,107
28/05/2010,16:15:00,19640,19655,19630,19635,118
28/05/2010,16:18:00,19635,19645,19615,19635,111
28/05/2010,16:21:00,19625,19630,19595,19605,162
28/05/2010,16:24:00,19605,19620,19580,19620,102
28/05/2010,16:27:00,19620,19620,19575,19580,154
28/05/2010,16:30:00,19580,19605,19580,19605,99
28/05/2010,16:33:00,19605,19635,19590,19625,112
28/05/2010,16:36:00,19620,19635,19600,19610,107
28/05/2010,16:39:00,19610,19620,19565,19580,130
28/05/2010,16:42:00,19580,19580,19530,19535,147
28/05/2010,16:45:00,19545,19585,19545,19565,98
28/05/2010,16:48:00,19560,19560,19480,19515,227
28/05/2010,16:51:00,19515,19525,19485,19495,202
28/05/2010,16:54:00,19495,19510,19455,19505,197
28/05/2010,16:57:00,19495,19505,19480,19505,115
28/05/2010,17:00:00,19500,19565,19500,19515,198
28/05/2010,17:03:00,19520,19520,19495,19495,138
28/05/2010,17:06:00,19500,19530,19465,19515,185
28/05/2010,17:09:00,19515,19530,19495,19495,84
28/05/2010,17:12:00,19490,19500,19440,19455,147
28/05/2010,17:15:00,19455,19470,19410,19425,192
28/05/2010,17:18:00,19420,19465,19420,19465,101
28/05/2010,17:21:00,19460,19470,19415,19415,109
28/05/2010,17:24:00,19420,19450,19420,19435,194
28/05/2010,17:27:00,19440,19495,19430,19475,395
28/05/2010,17:30:00,19475,19490,19445,19470,149
28/05/2010,17:33:00,19465,19475,19465,19475,67
28/05/2010,17:36:00,19475,19495,19475,19480,57
28/05/2010,17:39:00,19485,19500,19480,19480,29