DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/05/2010,12:25:00,19665,19680,19660,19680,23
17/05/2010,12:30:00,19680,19695,19670,19690,85
17/05/2010,12:35:00,19680,19685,19655,19670,72
17/05/2010,12:40:00,19675,19695,19660,19675,118
17/05/2010,12:45:00,19670,19680,19650,19655,95
17/05/2010,12:50:00,19650,19695,19645,19695,65
17/05/2010,12:55:00,19685,19695,19650,19655,66
17/05/2010,13:00:00,19645,19680,19645,19655,122
17/05/2010,13:05:00,19655,19670,19655,19660,37
17/05/2010,13:10:00,19665,19675,19635,19650,99
17/05/2010,13:15:00,19640,19665,19640,19660,50
17/05/2010,13:20:00,19655,19740,19650,19730,210
17/05/2010,13:25:00,19725,19735,19705,19735,87
17/05/2010,13:30:00,19735,19740,19700,19700,78
17/05/2010,13:35:00,19700,19700,19675,19685,101
17/05/2010,13:40:00,19690,19710,19680,19690,174
17/05/2010,13:45:00,19685,19700,19660,19675,105
17/05/2010,13:50:00,19675,19695,19660,19675,90
17/05/2010,13:55:00,19675,19685,19650,19660,93
17/05/2010,14:00:00,19655,19680,19640,19670,79
17/05/2010,14:05:00,19665,19680,19640,19645,104
17/05/2010,14:10:00,19645,19645,19585,19605,192
17/05/2010,14:15:00,19605,19625,19590,19610,104
17/05/2010,14:20:00,19610,19610,19540,19540,403
17/05/2010,14:25:00,19545,19570,19530,19560,222
17/05/2010,14:30:00,19560,19560,19495,19555,373
17/05/2010,14:35:00,19555,19595,19550,19575,1202
17/05/2010,14:40:00,19570,19600,19510,19600,2222
17/05/2010,14:45:00,19605,19605,19560,19575,126
17/05/2010,14:50:00,19575,19600,19565,19575,99
17/05/2010,14:55:00,19580,19580,19545,19565,2964
17/05/2010,15:00:00,19570,19570,19530,19565,145
17/05/2010,15:05:00,19570,19575,19545,19575,131
17/05/2010,15:10:00,19575,19575,19540,19555,142
17/05/2010,15:15:00,19555,19560,19505,19530,219
17/05/2010,15:20:00,19540,19640,19530,19635,192
17/05/2010,15:25:00,19640,19645,19615,19620,158
17/05/2010,15:30:00,19620,19650,19585,19590,230
17/05/2010,15:35:00,19595,19695,19595,19655,319
17/05/2010,15:40:00,19660,19680,19610,19610,246
17/05/2010,15:45:00,19605,19610,19545,19580,447
17/05/2010,15:50:00,19580,19605,19520,19545,261
17/05/2010,15:55:00,19545,19560,19485,19510,416
17/05/2010,16:00:00,19510,19585,19475,19530,501
17/05/2010,16:05:00,19535,19585,19510,19515,414
17/05/2010,16:10:00,19515,19560,19485,19530,261
17/05/2010,16:15:00,19540,19595,19540,19580,227
17/05/2010,16:20:00,19580,19585,19520,19525,294
17/05/2010,16:25:00,19525,19580,19510,19580,248
17/05/2010,16:30:00,19580,19585,19540,19570,192
17/05/2010,16:35:00,19575,19625,19565,19580,355
17/05/2010,16:40:00,19575,19605,19520,19530,347
17/05/2010,16:45:00,19525,19560,19515,19530,299
17/05/2010,16:50:00,19540,19590,19540,19585,270
17/05/2010,16:55:00,19585,19590,19500,19500,322
17/05/2010,17:00:00,19490,19520,19435,19460,404
17/05/2010,17:05:00,19460,19470,19420,19465,259
17/05/2010,17:10:00,19460,19460,19365,19395,470
17/05/2010,17:15:00,19390,19425,19350,19360,1140
17/05/2010,17:20:00,19355,19425,19355,19410,304
17/05/2010,17:25:00,19410,19430,19380,19410,461
17/05/2010,17:30:00,19420,19420,19385,19405,191
17/05/2010,17:35:00,19405,19450,19400,19405,158
18/05/2010,09:00:00,19680,19735,19635,19650,562
18/05/2010,09:05:00,19650,19680,19630,19675,399
18/05/2010,09:10:00,19675,19700,19665,19675,363
18/05/2010,09:15:00,19675,19705,19635,19705,477
18/05/2010,09:20:00,19705,19730,19690,19715,316
18/05/2010,09:25:00,19720,19740,19695,19710,331
18/05/2010,09:30:00,19710,19715,19640,19660,364
18/05/2010,09:35:00,19655,19675,19610,19620,184
18/05/2010,09:40:00,19620,19630,19590,19605,292
18/05/2010,09:45:00,19600,19665,19600,19660,148
18/05/2010,09:50:00,19660,19660,19575,19595,269
18/05/2010,09:55:00,19590,19620,19575,19605,214
18/05/2010,10:00:00,19595,19645,19585,19590,279
18/05/2010,10:05:00,19585,19620,19545,19610,316
18/05/2010,10:10:00,19615,19630,19600,19605,133
18/05/2010,10:15:00,19610,19630,19575,19590,144
18/05/2010,10:20:00,19585,19600,19530,19600,210
18/05/2010,10:25:00,19590,19630,19580,19625,207
18/05/2010,10:30:00,19630,19675,19620,19670,176
18/05/2010,10:35:00,19670,19685,19630,19640,211
18/05/2010,10:40:00,19640,19650,19620,19620,123
18/05/2010,10:45:00,19620,19625,19570,19585,105
18/05/2010,10:50:00,19590,19605,19555,19585,133
18/05/2010,10:55:00,19580,19605,19555,19560,109
18/05/2010,11:00:00,19560,19640,19530,19600,299
18/05/2010,11:05:00,19605,19610,19580,19580,110
18/05/2010,11:10:00,19575,19620,19575,19595,81
18/05/2010,11:15:00,19595,19615,19555,19610,129
18/05/2010,11:20:00,19610,19625,19570,19570,92
18/05/2010,11:25:00,19570,19590,19555,19555,74
18/05/2010,11:30:00,19550,19585,19530,19585,118
18/05/2010,11:35:00,19575,19580,19540,19580,98
18/05/2010,11:40:00,19575,19585,19540,19565,57
18/05/2010,11:45:00,19560,19595,19555,19595,85
18/05/2010,11:50:00,19595,19610,19580,19590,94
18/05/2010,11:55:00,19590,19610,19590,19600,95
18/05/2010,12:00:00,19605,19615,19575,19600,163
18/05/2010,12:05:00,19600,19625,19600,19615,80
18/05/2010,12:10:00,19615,19645,19615,19635,75
18/05/2010,12:15:00,19635,19660,19630,19650,53
18/05/2010,12:20:00,19645,19650,19630,19650,73
18/05/2010,12:25:00,19650,19695,19650,19690,154
18/05/2010,12:30:00,19690,19765,19690,19755,563
18/05/2010,12:35:00,19755,19760,19730,19745,86
18/05/2010,12:40:00,19750,19755,19735,19745,104
18/05/2010,12:45:00,19745,19765,19740,19750,109
18/05/2010,12:50:00,19755,19765,19740,19740,136
18/05/2010,12:55:00,19740,19740,19730,19735,169
18/05/2010,13:00:00,19735,19740,19710,19715,2234
18/05/2010,13:05:00,19720,19720,19680,19685,134
18/05/2010,13:10:00,19685,19710,19680,19705,103
18/05/2010,13:15:00,19705,19725,19700,19705,61
18/05/2010,13:20:00,19705,19705,19690,19690,39
18/05/2010,13:25:00,19685,19695,19685,19695,37
18/05/2010,13:30:00,19695,19710,19680,19695,75
18/05/2010,13:35:00,19695,19710,19690,19700,26
18/05/2010,13:40:00,19705,19710,19700,19710,23
18/05/2010,13:45:00,19710,19760,19710,19755,54
18/05/2010,13:50:00,19755,19835,19755,19830,355
18/05/2010,13:55:00,19830,19830,19810,19820,85
18/05/2010,14:00:00,19820,19905,19815,19895,269
18/05/2010,14:05:00,19890,19895,19865,19880,201
18/05/2010,14:10:00,19875,19880,19855,19875,178
18/05/2010,14:15:00,19875,19880,19855,19870,132
18/05/2010,14:20:00,19870,19870,19855,19870,1848
18/05/2010,14:25:00,19870,19885,19870,19880,83
18/05/2010,14:30:00,19885,19890,19830,19865,306
18/05/2010,14:35:00,19855,19870,19845,19870,90
18/05/2010,14:40:00,19865,19920,19860,19910,255
18/05/2010,14:45:00,19915,19970,19910,19960,369
18/05/2010,14:50:00,19955,19960,19925,19945,290
18/05/2010,14:55:00,19950,19975,19950,19955,159
18/05/2010,15:00:00,19950,19965,19930,19935,269
18/05/2010,15:05:00,19940,19950,19925,19925,141
18/05/2010,15:10:00,19925,19940,19920,19930,136
18/05/2010,15:15:00,19930,19975,19930,19960,161
18/05/2010,15:20:00,19965,19965,19945,19965,104
18/05/2010,15:25:00,19965,19965,19955,19965,44
18/05/2010,15:30:00,19965,19990,19955,19955,280
18/05/2010,15:35:00,19950,19975,19930,19945,257
18/05/2010,15:40:00,19945,19990,19945,19960,397
18/05/2010,15:45:00,19965,19995,19965,19980,336
18/05/2010,15:50:00,19975,19975,19935,19955,392
18/05/2010,15:55:00,19960,19965,19920,19930,307
18/05/2010,16:00:00,19925,19955,19920,19925,288
18/05/2010,16:05:00,19925,19950,19900,19920,333
18/05/2010,16:10:00,19925,19930,19870,19925,391
18/05/2010,16:15:00,19925,19945,19910,19925,152
18/05/2010,16:20:00,19925,19925,19880,19920,135
18/05/2010,16:25:00,19920,19935,19865,19870,223
18/05/2010,16:30:00,19870,19895,19855,19865,292
18/05/2010,16:35:00,19870,19910,19865,19900,250
18/05/2010,16:40:00,19900,19920,19865,19870,381
18/05/2010,16:45:00,19860,19885,19820,19830,445
18/05/2010,16:50:00,19830,19835,19775,19830,508
18/05/2010,16:55:00,19830,19860,19825,19855,258
18/05/2010,17:00:00,19850,19880,19825,19825,291
18/05/2010,17:05:00,19825,19860,19800,19810,405
18/05/2010,17:10:00,19815,19875,19800,19860,215
18/05/2010,17:15:00,19860,19890,19860,19885,252
18/05/2010,17:20:00,19880,19905,19860,19885,346
18/05/2010,17:25:00,19895,19925,19885,19900,577
18/05/2010,17:30:00,19895,19905,19860,19880,307
18/05/2010,17:35:00,19880,19880,19840,19850,263
19/05/2010,09:00:00,19505,19525,19385,19450,845
19/05/2010,09:05:00,19460,19465,19375,19395,780
19/05/2010,09:10:00,19400,19405,19330,19390,2197
19/05/2010,09:15:00,19390,19440,19380,19420,800
19/05/2010,09:20:00,19415,19475,19405,19470,350
19/05/2010,09:25:00,19470,19560,19450,19515,773
19/05/2010,09:30:00,19515,19520,19430,19440,612
19/05/2010,09:35:00,19445,19515,19445,19480,496
19/05/2010,09:40:00,19480,19525,19465,19515,284
19/05/2010,09:45:00,19515,19515,19480,19490,303
19/05/2010,09:50:00,19490,19490,19405,19430,682
19/05/2010,09:55:00,19430,19440,19380,19405,557
19/05/2010,10:00:00,19405,19405,19285,19310,916
19/05/2010,10:05:00,19315,19325,19160,19165,1032
19/05/2010,10:10:00,19170,19255,19170,19235,813
19/05/2010,10:15:00,19235,19280,19215,19225,425
19/05/2010,10:20:00,19225,19255,19210,19220,331
19/05/2010,10:25:00,19215,19230,19165,19225,548
19/05/2010,10:30:00,19225,19225,19120,19160,628
19/05/2010,10:35:00,19160,19160,19095,19110,396
19/05/2010,10:40:00,19105,19105,19030,19030,424
19/05/2010,10:45:00,19030,19085,19000,19085,483
19/05/2010,10:50:00,19080,19130,19060,19120,355
19/05/2010,10:55:00,19115,19160,19100,19160,235
19/05/2010,11:00:00,19165,19170,19125,19160,377
19/05/2010,11:05:00,19160,19165,19120,19135,242
19/05/2010,11:10:00,19135,19205,19130,19200,173
19/05/2010,11:15:00,19200,19210,19165,19170,213
19/05/2010,11:20:00,19175,19185,19115,19120,322
19/05/2010,11:25:00,19120,19165,19115,19150,237
19/05/2010,11:30:00,19150,19185,19145,19180,250
19/05/2010,11:35:00,19180,19220,19170,19215,112
19/05/2010,11:40:00,19215,19215,19150,19165,281
19/05/2010,11:45:00,19170,19185,19160,19175,115
19/05/2010,11:50:00,19170,19210,19145,19200,235
19/05/2010,11:55:00,19195,19195,19160,19170,212
19/05/2010,12:00:00,19170,19190,19150,19155,232
19/05/2010,12:05:00,19155,19190,19155,19185,247
19/05/2010,12:10:00,19190,19215,19170,19205,182
19/05/2010,12:15:00,19205,19210,19175,19190,149
19/05/2010,12:20:00,19185,19185,19155,19160,199
19/05/2010,12:25:00,19165,19180,19150,19155,152
19/05/2010,12:30:00,19160,19170,19140,19150,317
19/05/2010,12:35:00,19145,19160,19130,19135,193
19/05/2010,12:40:00,19145,19175,19135,19145,151
19/05/2010,12:45:00,19155,19160,19140,19155,94
19/05/2010,12:50:00,19150,19180,19145,19170,80
19/05/2010,12:55:00,19165,19190,19160,19185,75
19/05/2010,13:00:00,19190,19215,19190,19210,180
19/05/2010,13:05:00,19205,19215,19190,19210,145
19/05/2010,13:10:00,19215,19245,19205,19210,212
19/05/2010,13:15:00,19205,19220,19195,19200,132
19/05/2010,13:20:00,19205,19205,19180,19190,207
19/05/2010,13:25:00,19190,19235,19190,19235,102
19/05/2010,13:30:00,19240,19245,19180,19180,139
19/05/2010,13:35:00,19180,19225,19180,19210,79
19/05/2010,13:40:00,19210,19220,19165,19180,213
19/05/2010,13:45:00,19175,19215,19170,19190,158
19/05/2010,13:50:00,19185,19195,19170,19180,135
19/05/2010,13:55:00,19175,19220,19170,19210,92
19/05/2010,14:00:00,19205,19235,19195,19215,143
19/05/2010,14:05:00,19205,19220,19190,19220,119
19/05/2010,14:10:00,19210,19410,19210,19400,482
19/05/2010,14:15:00,19380,19380,19300,19335,308
19/05/2010,14:20:00,19340,19375,19310,19320,323
19/05/2010,14:25:00,19315,19315,19250,19280,278
19/05/2010,14:30:00,19285,19300,19225,19265,459
19/05/2010,14:35:00,19260,19275,19255,19270,115
19/05/2010,14:40:00,19270,19365,19270,19360,264
19/05/2010,14:45:00,19360,19380,19340,19340,616
19/05/2010,14:50:00,19345,19355,19330,19350,536
19/05/2010,14:55:00,19350,19410,19350,19400,512
19/05/2010,15:00:00,19375,19410,19370,19400,215
19/05/2010,15:05:00,19410,19415,19360,19360,159
19/05/2010,15:10:00,19355,19390,19340,19355,200
19/05/2010,15:15:00,19350,19385,19345,19350,161
19/05/2010,15:20:00,19345,19375,19335,19345,126
19/05/2010,15:25:00,19345,19365,19335,19345,80
19/05/2010,15:30:00,19345,19405,19325,19380,301
19/05/2010,15:35:00,19375,19410,19320,19385,474
19/05/2010,15:40:00,19390,19435,19355,19430,389
19/05/2010,15:45:00,19425,19490,19425,19465,616
19/05/2010,15:50:00,19465,19510,19415,19415,401
19/05/2010,15:55:00,19410,19415,19370,19415,313
19/05/2010,16:00:00,19415,19415,19225,19295,1198
19/05/2010,16:05:00,19295,19345,19230,19265,604
19/05/2010,16:10:00,19260,19270,19205,19240,650
19/05/2010,16:15:00,19235,19280,19155,19190,778
19/05/2010,16:20:00,19190,19205,19110,19115,1042
19/05/2010,16:25:00,19115,19270,19115,19255,870
19/05/2010,16:30:00,19255,19330,19205,19320,675
19/05/2010,16:35:00,19325,19325,19240,19255,602
19/05/2010,16:40:00,19250,19305,19200,19280,817
19/05/2010,16:45:00,19280,19280,19180,19190,681
19/05/2010,16:50:00,19190,19245,19180,19225,503
19/05/2010,16:55:00,19225,19255,19215,19245,277
19/05/2010,17:00:00,19245,19265,19230,19240,303
19/05/2010,17:05:00,19235,19255,19225,19235,322
19/05/2010,17:10:00,19235,19235,19175,19220,369
19/05/2010,17:15:00,19220,19260,19210,19225,301
19/05/2010,17:20:00,19230,19235,19180,19190,459
19/05/2010,17:25:00,19185,19240,19160,19205,581
19/05/2010,17:30:00,19205,19295,19195,19285,748
19/05/2010,17:35:00,19280,19365,19275,19325,642
20/05/2010,09:00:00,19365,19440,19365,19400,635
20/05/2010,09:05:00,19400,19470,19365,19470,523
20/05/2010,09:10:00,19460,19480,19410,19435,485
20/05/2010,09:15:00,19430,19430,19355,19395,635
20/05/2010,09:20:00,19400,19430,19390,19415,327
20/05/2010,09:25:00,19410,19440,19390,19435,243
20/05/2010,09:30:00,19435,19465,19420,19425,208
20/05/2010,09:35:00,19420,19470,19415,19450,287
20/05/2010,09:40:00,19450,19505,19450,19480,479
20/05/2010,09:45:00,19485,19515,19480,19505,196
20/05/2010,09:50:00,19505,19580,19505,19535,458
20/05/2010,09:55:00,19535,19560,19490,19500,315
20/05/2010,10:00:00,19495,19495,19460,19495,282
20/05/2010,10:05:00,19495,19515,19480,19505,194
20/05/2010,10:10:00,19505,19530,19470,19485,181
20/05/2010,10:15:00,19490,19500,19460,19475,232
20/05/2010,10:20:00,19475,19490,19465,19490,71
20/05/2010,10:25:00,19480,19485,19410,19425,274
20/05/2010,10:30:00,19425,19455,19360,19365,494
20/05/2010,10:35:00,19365,19465,19355,19435,407
20/05/2010,10:40:00,19445,19475,19435,19445,202
20/05/2010,10:45:00,19445,19485,19435,19465,155
20/05/2010,10:50:00,19470,19480,19450,19455,101
20/05/2010,10:55:00,19455,19485,19450,19480,135
20/05/2010,11:00:00,19485,19535,19485,19505,393
20/05/2010,11:05:00,19505,19505,19450,19460,189
20/05/2010,11:10:00,19460,19480,19440,19445,168
20/05/2010,11:15:00,19440,19465,19395,19430,394
20/05/2010,11:20:00,19430,19455,19410,19435,179
20/05/2010,11:25:00,19430,19465,19425,19455,119
20/05/2010,11:30:00,19450,19490,19440,19480,121
20/05/2010,11:35:00,19480,19485,19465,19465,231
20/05/2010,11:40:00,19465,19475,19440,19465,97
20/05/2010,11:45:00,19470,19480,19430,19450,87
20/05/2010,11:50:00,19445,19465,19390,19405,192
20/05/2010,11:55:00,19410,19440,19385,19385,199
20/05/2010,12:00:00,19380,19415,19365,19375,265
20/05/2010,12:05:00,19375,19385,19340,19370,311
20/05/2010,12:10:00,19370,19405,19365,19400,173
20/05/2010,12:15:00,19395,19395,19360,19370,100
20/05/2010,12:20:00,19365,19385,19350,19350,128
20/05/2010,12:25:00,19345,19375,19345,19360,73
20/05/2010,12:30:00,19365,19375,19310,19320,257
20/05/2010,12:35:00,19330,19335,19240,19255,451
20/05/2010,12:40:00,19250,19280,19205,19260,435
20/05/2010,12:45:00,19270,19285,19240,19270,173
20/05/2010,12:50:00,19270,19280,19215,19280,223
20/05/2010,12:55:00,19275,19295,19240,19285,132
20/05/2010,13:00:00,19280,19285,19250,19255,311
20/05/2010,13:05:00,19255,19265,19215,19235,152
20/05/2010,13:10:00,19235,19235,19115,19145,552
20/05/2010,13:15:00,19140,19185,19115,19145,299
20/05/2010,13:20:00,19140,19165,19095,19155,260
20/05/2010,13:25:00,19155,19160,18970,19020,676
20/05/2010,13:30:00,19015,19020,18805,18910,1225
20/05/2010,13:35:00,18910,19050,18880,18965,607
20/05/2010,13:40:00,18960,18965,18740,18805,633
20/05/2010,13:45:00,18810,18875,18755,18805,555
20/05/2010,13:50:00,18810,18880,18780,18850,607
20/05/2010,13:55:00,18850,18850,18785,18815,291
20/05/2010,14:00:00,18810,18860,18800,18850,267
20/05/2010,14:05:00,18860,18930,18860,18900,343
20/05/2010,14:10:00,18900,18915,18750,18765,531
20/05/2010,14:15:00,18770,18815,18710,18800,575
20/05/2010,14:20:00,18790,18815,18735,18780,317
20/05/2010,14:25:00,18780,18870,18780,18850,208
20/05/2010,14:30:00,18850,18850,18635,18690,855
20/05/2010,14:35:00,18685,18795,18675,18750,634
20/05/2010,14:40:00,18750,18815,18735,18770,312
20/05/2010,14:45:00,18775,18795,18715,18745,238
20/05/2010,14:50:00,18740,18800,18735,18800,490
20/05/2010,14:55:00,18790,18800,18740,18755,190
20/05/2010,15:00:00,18745,18825,18720,18810,364
20/05/2010,15:05:00,18810,18895,18785,18895,488
20/05/2010,15:10:00,18895,18935,18870,18880,385
20/05/2010,15:15:00,18875,18920,18800,18815,306
20/05/2010,15:20:00,18820,18850,18790,18840,300
20/05/2010,15:25:00,18845,18870,18800,18800,175
20/05/2010,15:30:00,18800,18875,18770,18825,418
20/05/2010,15:35:00,18825,18890,18775,18860,636
20/05/2010,15:40:00,18860,18860,18755,18770,596
20/05/2010,15:45:00,18780,18835,18735,18830,673
20/05/2010,15:50:00,18830,18875,18810,18830,362
20/05/2010,15:55:00,18835,18855,18785,18800,406
20/05/2010,16:00:00,18810,18865,18750,18795,651
20/05/2010,16:05:00,18795,18865,18780,18815,435
20/05/2010,16:10:00,18805,18805,18680,18685,556
20/05/2010,16:15:00,18690,18715,18630,18690,833
20/05/2010,16:20:00,18695,18700,18520,18545,895
20/05/2010,16:25:00,18540,18635,18505,18625,1121
20/05/2010,16:30:00,18620,18665,18585,18645,633
20/05/2010,16:35:00,18640,18700,18625,18630,520
20/05/2010,16:40:00,18630,18635,18555,18630,584
20/05/2010,16:45:00,18625,18725,18610,18675,452
20/05/2010,16:50:00,18675,18765,18670,18735,485
20/05/2010,16:55:00,18740,18745,18680,18700,453
20/05/2010,17:00:00,18700,18740,18680,18705,536
20/05/2010,17:05:00,18710,18815,18705,18800,507
20/05/2010,17:10:00,18800,18805,18750,18770,404
20/05/2010,17:15:00,18770,18810,18745,18780,462
20/05/2010,17:20:00,18785,18860,18785,18840,584
20/05/2010,17:25:00,18835,18880,18820,18860,905
20/05/2010,17:30:00,18855,18925,18850,18925,397
20/05/2010,17:35:00,18920,18935,18885,18920,262
21/05/2010,09:00:00,18830,18915,18820,18915,749
21/05/2010,09:05:00,18920,19075,18915,19050,754
21/05/2010,09:10:00,19050,19055,18940,18945,531
21/05/2010,09:15:00,18940,18940,18790,18790,657
21/05/2010,09:20:00,18795,18850,18730,18765,767
21/05/2010,09:25:00,18760,18810,18695,18795,621
21/05/2010,09:30:00,18795,18850,18735,18810,449
21/05/2010,09:35:00,18810,18915,18810,18885,466
21/05/2010,09:40:00,18890,18890,18765,18790,583
21/05/2010,09:45:00,18790,18810,18700,18765,525
21/05/2010,09:50:00,18770,18820,18745,18810,288
21/05/2010,09:55:00,18820,18855,18765,18855,336
21/05/2010,10:00:00,18850,18885,18820,18820,353
21/05/2010,10:05:00,18825,18930,18825,18920,360
21/05/2010,10:10:00,18920,18995,18915,18940,247
21/05/2010,10:15:00,18945,18955,18885,18935,287
21/05/2010,10:20:00,18930,18950,18865,18925,206
21/05/2010,10:25:00,18930,18935,18880,18885,161
21/05/2010,10:30:00,18900,18985,18895,18965,265
21/05/2010,10:35:00,18965,19060,18965,19035,429
21/05/2010,10:40:00,19035,19055,19020,19025,191
21/05/2010,10:45:00,19020,19020,18905,18915,350
21/05/2010,10:50:00,18915,18935,18890,18905,260
21/05/2010,10:55:00,18905,18945,18905,18945,184
21/05/2010,11:00:00,18950,19050,18945,19050,336
21/05/2010,11:05:00,19050,19100,18995,19090,382
21/05/2010,11:10:00,19090,19090,19030,19035,413
21/05/2010,11:15:00,19035,19140,19025,19120,331
21/05/2010,11:20:00,19130,19130,19045,19080,362
21/05/2010,11:25:00,19075,19115,19065,19080,331
21/05/2010,11:30:00,19075,19100,19035,19055,311
21/05/2010,11:35:00,19050,19095,19025,19070,295
21/05/2010,11:40:00,19070,19085,19000,19010,243
21/05/2010,11:45:00,19010,19040,18960,18970,222
21/05/2010,11:50:00,18965,18990,18880,18880,438
21/05/2010,11:55:00,18875,18965,18875,18965,424
21/05/2010,12:00:00,18960,18965,18895,18930,305
21/05/2010,12:05:00,18930,18945,18880,18900,212
21/05/2010,12:10:00,18895,18935,18885,18900,171
21/05/2010,12:15:00,18900,18920,18875,18900,171
21/05/2010,12:20:00,18905,19050,18905,18945,435
21/05/2010,12:25:00,18945,18970,18880,18885,297
21/05/2010,12:30:00,18875,18900,18675,18675,1139
21/05/2010,12:35:00,18675,18770,18655,18660,629
21/05/2010,12:40:00,18665,18810,18655,18785,501
21/05/2010,12:45:00,18790,18800,18700,18765,426
21/05/2010,12:50:00,18760,18805,18730,18780,302
21/05/2010,12:55:00,18775,18790,18740,18755,236
21/05/2010,13:00:00,18755,18805,18710,18710,329
21/05/2010,13:05:00,18715,18760,18610,18640,510
21/05/2010,13:10:00,18635,18720,18615,18705,308
21/05/2010,13:15:00,18705,18715,18640,18685,216
21/05/2010,13:20:00,18680,18735,18655,18665,282
21/05/2010,13:25:00,18665,18690,18555,18555,277
21/05/2010,13:30:00,18560,18600,18525,18585,415
21/05/2010,13:35:00,18580,18635,18555,18630,233
21/05/2010,13:40:00,18630,18665,18620,18630,245
21/05/2010,13:45:00,18630,18640,18555,18600,252
21/05/2010,13:50:00,18605,18665,18580,18665,193
21/05/2010,13:55:00,18670,18735,18670,18715,249
21/05/2010,14:00:00,18730,18745,18690,18705,309
21/05/2010,14:05:00,18705,18725,18630,18635,341
21/05/2010,14:10:00,18635,18675,18625,18640,241
21/05/2010,14:15:00,18635,18665,18615,18645,182
21/05/2010,14:20:00,18635,18675,18625,18640,229
21/05/2010,14:25:00,18640,18665,18555,18590,398
21/05/2010,14:30:00,18605,18615,18535,18580,486
21/05/2010,14:35:00,18580,18665,18555,18640,298
21/05/2010,14:40:00,18640,18655,18565,18615,449
21/05/2010,14:45:00,18610,18715,18610,18690,419
21/05/2010,14:50:00,18695,18720,18650,18675,292
21/05/2010,14:55:00,18675,18720,18675,18690,219
21/05/2010,15:00:00,18690,18690,18625,18635,317
21/05/2010,15:05:00,18640,18680,18605,18645,419
21/05/2010,15:10:00,18635,18695,18620,18645,407
21/05/2010,15:15:00,18640,18685,18590,18665,388
21/05/2010,15:20:00,18665,18675,18635,18635,390
21/05/2010,15:25:00,18630,18645,18580,18610,323
21/05/2010,15:30:00,18610,18670,18580,18620,764
21/05/2010,15:35:00,18615,18780,18615,18775,863
21/05/2010,15:40:00,18770,18815,18730,18760,813
21/05/2010,15:45:00,18765,18825,18725,18820,694
21/05/2010,15:50:00,18815,18930,18815,18925,902
21/05/2010,15:55:00,18920,19040,18910,18950,795
21/05/2010,16:00:00,18955,19015,18925,18995,529
21/05/2010,16:05:00,18995,19055,18975,19010,653
21/05/2010,16:10:00,19015,19035,18930,18965,852
21/05/2010,16:15:00,18970,18995,18925,18950,646
21/05/2010,16:20:00,18950,18965,18880,18890,372
21/05/2010,16:25:00,18880,18935,18860,18875,591
21/05/2010,16:30:00,18870,18950,18840,18950,548
21/05/2010,16:35:00,18955,19040,18950,19025,624
21/05/2010,16:40:00,19030,19050,18985,18995,485
21/05/2010,16:45:00,18995,19040,18960,18970,399
21/05/2010,16:50:00,18975,19005,18910,18965,502
21/05/2010,16:55:00,18965,19025,18940,19015,477
21/05/2010,17:00:00,19010,19095,19010,19065,443
21/05/2010,17:05:00,19070,19090,19045,19060,319
21/05/2010,17:10:00,19060,19060,19025,19060,241
21/05/2010,17:15:00,19060,19125,19040,19115,410
21/05/2010,17:20:00,19110,19195,19110,19185,658
21/05/2010,17:25:00,19190,19190,19065,19120,743
21/05/2010,17:30:00,19130,19180,19085,19175,508
21/05/2010,17:35:00,19180,19215,19155,19215,364
24/05/2010,09:00:00,19320,19390,19280,19370,640
24/05/2010,09:05:00,19380,19390,19320,19340,273
24/05/2010,09:10:00,19345,19390,19335,19355,379
24/05/2010,09:15:00,19355,19400,19335,19375,278
24/05/2010,09:20:00,19375,19390,19335,19360,262
24/05/2010,09:25:00,19360,19375,19340,19355,248
24/05/2010,09:30:00,19350,19365,19260,19280,456
24/05/2010,09:35:00,19280,19300,19235,19265,360
24/05/2010,09:40:00,19265,19290,19230,19245,331
24/05/2010,09:45:00,19250,19275,19235,19275,163
24/05/2010,09:50:00,19270,19325,19260,19290,155
24/05/2010,09:55:00,19300,19300,19240,19245,278
24/05/2010,10:00:00,19240,19260,19195,19210,478
24/05/2010,10:05:00,19205,19215,19150,19155,399
24/05/2010,10:10:00,19165,19205,19150,19190,266
24/05/2010,10:15:00,19180,19210,19160,19195,146
24/05/2010,10:20:00,19200,19210,19140,19150,192
24/05/2010,10:25:00,19145,19165,19105,19135,345
24/05/2010,10:30:00,19135,19190,19135,19180,197
24/05/2010,10:35:00,19180,19220,19175,19180,186
24/05/2010,10:40:00,19185,19200,19155,19200,124
24/05/2010,10:45:00,19195,19200,19155,19190,147
24/05/2010,10:50:00,19185,19195,19160,19185,178
24/05/2010,10:55:00,19180,19220,19165,19205,195
24/05/2010,11:00:00,19205,19270,19200,19260,167
24/05/2010,11:05:00,19260,19270,19230,19250,113
24/05/2010,11:10:00,19255,19260,19235,19255,80
24/05/2010,11:15:00,19255,19260,19225,19250,45
24/05/2010,11:20:00,19255,19255,19215,19215,94
24/05/2010,11:25:00,19210,19220,19190,19215,128
24/05/2010,11:30:00,19210,19215,19180,19200,143
24/05/2010,11:35:00,19205,19250,19205,19220,152
24/05/2010,11:40:00,19225,19225,19180,19200,130
24/05/2010,11:45:00,19200,19230,19160,19160,135
24/05/2010,11:50:00,19165,19170,19090,19115,242
24/05/2010,11:55:00,19110,19155,19110,19125,133
24/05/2010,12:00:00,19120,19125,19025,19050,331
24/05/2010,12:05:00,19045,19065,19030,19040,121
24/05/2010,12:10:00,19035,19055,19020,19035,132
24/05/2010,12:15:00,19030,19030,18925,18980,403
24/05/2010,12:20:00,18980,19000,18950,18990,193
24/05/2010,12:25:00,18990,18990,18945,18955,96
24/05/2010,12:30:00,18960,18980,18930,18970,212
24/05/2010,12:35:00,18975,18990,18965,18975,114
24/05/2010,12:40:00,18965,18995,18945,18945,173
24/05/2010,12:45:00,18940,18970,18920,18930,196
24/05/2010,12:50:00,18935,18935,18910,18910,149
24/05/2010,12:55:00,18915,18950,18915,18950,83
24/05/2010,13:00:00,18955,18995,18950,18990,134
24/05/2010,13:05:00,18990,18995,18950,18990,154
24/05/2010,13:10:00,18990,19015,18990,19000,89
24/05/2010,13:15:00,18995,18995,18935,18940,112
24/05/2010,13:20:00,18940,18965,18935,18950,135
24/05/2010,13:25:00,18950,19000,18950,18995,89
24/05/2010,13:30:00,18990,19000,18955,18955,78
24/05/2010,13:35:00,18960,19025,18950,19000,149
24/05/2010,13:40:00,19005,19005,18965,19005,103
24/05/2010,13:45:00,19000,19010,18980,18995,80
24/05/2010,13:50:00,19000,19010,18985,19005,112
24/05/2010,13:55:00,18995,19000,18955,18960,135
24/05/2010,14:00:00,18960,18970,18940,18950,169
24/05/2010,14:05:00,18950,18970,18945,18955,151
24/05/2010,14:10:00,18945,18950,18920,18930,110
24/05/2010,14:15:00,18930,18930,18895,18925,180
24/05/2010,14:20:00,18925,18960,18920,18945,653
24/05/2010,14:25:00,18945,18945,18935,18940,24
24/05/2010,14:30:00,18940,18985,18925,18950,188
24/05/2010,14:35:00,18950,18970,18935,18940,181
24/05/2010,14:40:00,18935,18980,18935,18970,130
24/05/2010,14:45:00,18970,19010,18960,18995,167
24/05/2010,14:50:00,19000,19065,18995,19060,252
24/05/2010,14:55:00,19060,19065,19025,19045,140
24/05/2010,15:00:00,19045,19095,19040,19075,142
24/05/2010,15:05:00,19075,19090,19055,19065,148
24/05/2010,15:10:00,19070,19110,19070,19100,178
24/05/2010,15:15:00,19110,19145,19110,19130,287
24/05/2010,15:20:00,19130,19135,19080,19090,146
24/05/2010,15:25:00,19090,19105,19085,19090,61
24/05/2010,15:30:00,19085,19150,19070,19115,277
24/05/2010,15:35:00,19115,19170,19080,19095,464
24/05/2010,15:40:00,19095,19115,18995,19005,471
24/05/2010,15:45:00,19010,19060,18990,19040,517
24/05/2010,15:50:00,19045,19055,18995,19010,404
24/05/2010,15:55:00,19010,19020,18965,19005,210
24/05/2010,16:00:00,19010,19070,18945,18975,411
24/05/2010,16:05:00,18980,19060,18980,19055,374
24/05/2010,16:10:00,19040,19075,19025,19075,379
24/05/2010,16:15:00,19075,19100,19060,19095,260
24/05/2010,16:20:00,19090,19100,19030,19040,312
24/05/2010,16:25:00,19050,19070,19035,19065,164
24/05/2010,16:30:00,19070,19110,19045,19100,296
24/05/2010,16:35:00,19100,19115,19085,19105,212
24/05/2010,16:40:00,19115,19140,19090,19100,189
24/05/2010,16:45:00,19100,19100,19060,19070,188
24/05/2010,16:50:00,19070,19080,19035,19040,253
24/05/2010,16:55:00,19035,19060,19020,19045,278
24/05/2010,17:00:00,19040,19045,19010,19040,184
24/05/2010,17:05:00,19040,19065,19030,19040,197
24/05/2010,17:10:00,19040,19065,18995,19010,298
24/05/2010,17:15:00,19005,19010,18960,18995,687
24/05/2010,17:20:00,18995,19045,18980,19045,427
24/05/2010,17:25:00,19045,19055,19020,19035,412
24/05/2010,17:30:00,19030,19045,18965,19025,291
24/05/2010,17:35:00,19020,19095,19020,19080,239
25/05/2010,09:00:00,18730,18730,18295,18345,1027
25/05/2010,09:05:00,18360,18420,18350,18390,546
25/05/2010,09:10:00,18395,18400,18320,18380,718
25/05/2010,09:15:00,18380,18435,18350,18425,532
25/05/2010,09:20:00,18425,18430,18365,18415,426
25/05/2010,09:25:00,18410,18450,18395,18440,486
25/05/2010,09:30:00,18435,18435,18335,18355,574
25/05/2010,09:35:00,18365,18375,18275,18275,723
25/05/2010,09:40:00,18275,18385,18275,18380,450
25/05/2010,09:45:00,18380,18425,18360,18425,398
25/05/2010,09:50:00,18430,18470,18385,18425,354
25/05/2010,09:55:00,18430,18480,18410,18450,351
25/05/2010,10:00:00,18450,18460,18365,18390,433
25/05/2010,10:05:00,18385,18405,18355,18360,274
25/05/2010,10:10:00,18355,18435,18355,18410,370
25/05/2010,10:15:00,18415,18435,18400,18415,209
25/05/2010,10:20:00,18425,18475,18410,18450,326
25/05/2010,10:25:00,18455,18475,18420,18450,217
25/05/2010,10:30:00,18445,18455,18400,18420,174
25/05/2010,10:35:00,18420,18435,18385,18405,220
25/05/2010,10:40:00,18410,18410,18350,18375,219
25/05/2010,10:45:00,18375,18395,18350,18395,731
25/05/2010,10:50:00,18390,18395,18310,18315,377
25/05/2010,10:55:00,18310,18310,18255,18300,390
25/05/2010,11:00:00,18295,18315,18235,18240,677
25/05/2010,11:05:00,18230,18270,18195,18265,327
25/05/2010,11:10:00,18265,18285,18245,18275,474
25/05/2010,11:15:00,18275,18275,18230,18250,234
25/05/2010,11:20:00,18245,18315,18235,18290,206
25/05/2010,11:25:00,18290,18290,18265,18280,1133
25/05/2010,11:30:00,18285,18300,18240,18240,1212
25/05/2010,11:35:00,18235,18260,18220,18230,298
25/05/2010,11:40:00,18230,18245,18200,18200,867
25/05/2010,11:45:00,18200,18220,18180,18205,253
25/05/2010,11:50:00,18200,18200,18105,18125,503
25/05/2010,11:55:00,18130,18170,18130,18140,338
25/05/2010,12:00:00,18145,18160,18040,18105,582
25/05/2010,12:05:00,18105,18150,18095,18125,237
25/05/2010,12:10:00,18130,18140,18090,18110,221
25/05/2010,12:15:00,18120,18165,18110,18140,201
25/05/2010,12:20:00,18140,18155,18130,18150,140
25/05/2010,12:25:00,18150,18280,18140,18265,418
25/05/2010,12:30:00,18265,18275,18235,18260,242
25/05/2010,12:35:00,18265,18275,18225,18250,156
25/05/2010,12:40:00,18255,18295,18255,18265,203
25/05/2010,12:45:00,18270,18280,18220,18220,133
25/05/2010,12:50:00,18220,18275,18220,18275,126
25/05/2010,12:55:00,18275,18310,18250,18295,168
25/05/2010,13:00:00,18290,18300,18245,18245,136
25/05/2010,13:05:00,18250,18260,18215,18240,126
25/05/2010,13:10:00,18240,18245,18145,18150,254
25/05/2010,13:15:00,18140,18185,18105,18185,269
25/05/2010,13:20:00,18190,18200,18110,18155,204
25/05/2010,13:25:00,18160,18200,18155,18200,96
25/05/2010,13:30:00,18190,18195,18125,18165,209
25/05/2010,13:35:00,18175,18240,18170,18205,238
25/05/2010,13:40:00,18205,18215,18185,18200,165
25/05/2010,13:45:00,18205,18260,18200,18225,197
25/05/2010,13:50:00,18220,18265,18215,18255,169
25/05/2010,13:55:00,18250,18275,18215,18260,134
25/05/2010,14:00:00,18260,18265,18225,18255,208
25/05/2010,14:05:00,18255,18285,18235,18285,202
25/05/2010,14:10:00,18285,18305,18275,18290,131
25/05/2010,14:15:00,18280,18285,18260,18265,107
25/05/2010,14:20:00,18265,18265,18190,18210,234
25/05/2010,14:25:00,18210,18265,18210,18260,205
25/05/2010,14:30:00,18255,18255,18205,18225,180
25/05/2010,14:35:00,18225,18225,18190,18215,103
25/05/2010,14:40:00,18220,18220,18160,18160,158
25/05/2010,14:45:00,18165,18180,18145,18165,151
25/05/2010,14:50:00,18165,18175,18135,18135,149
25/05/2010,14:55:00,18135,18140,18100,18115,206
25/05/2010,15:00:00,18120,18125,18100,18110,174
25/05/2010,15:05:00,18110,18145,18090,18140,308
25/05/2010,15:10:00,18140,18190,18135,18180,304
25/05/2010,15:15:00,18180,18210,18165,18200,143
25/05/2010,15:20:00,18200,18200,18130,18140,213
25/05/2010,15:25:00,18135,18165,18115,18165,159
25/05/2010,15:30:00,18165,18210,18115,18185,519
25/05/2010,15:35:00,18185,18185,18115,18120,422
25/05/2010,15:40:00,18120,18135,18045,18115,636
25/05/2010,15:45:00,18125,18205,18090,18185,508
25/05/2010,15:50:00,18185,18225,18165,18190,570
25/05/2010,15:55:00,18185,18220,18175,18195,289
25/05/2010,16:00:00,18200,18350,18195,18340,793
25/05/2010,16:05:00,18340,18345,18230,18255,662
25/05/2010,16:10:00,18255,18295,18235,18285,334
25/05/2010,16:15:00,18285,18345,18270,18305,468
25/05/2010,16:20:00,18305,18325,18260,18295,439
25/05/2010,16:25:00,18295,18320,18230,18240,350
25/05/2010,16:30:00,18240,18265,18200,18215,567
25/05/2010,16:35:00,18215,18260,18205,18215,257
25/05/2010,16:40:00,18205,18235,18180,18190,306
25/05/2010,16:45:00,18190,18205,18155,18175,279
25/05/2010,16:50:00,18175,18205,18145,18180,326
25/05/2010,16:55:00,18180,18265,18180,18265,285
25/05/2010,17:00:00,18265,18330,18260,18320,368
25/05/2010,17:05:00,18320,18480,18315,18435,912
25/05/2010,17:10:00,18435,18445,18380,18420,371
25/05/2010,17:15:00,18420,18420,18345,18350,312
25/05/2010,17:20:00,18355,18385,18340,18385,272
25/05/2010,17:25:00,18385,18425,18375,18375,592
25/05/2010,17:30:00,18375,18400,18355,18395,321
25/05/2010,17:35:00,18395,18395,18335,18350,195
26/05/2010,09:00:00,18705,18770,18690,18695,552
26/05/2010,09:05:00,18695,18705,18670,18695,385
26/05/2010,09:10:00,18695,18725,18690,18710,383
26/05/2010,09:15:00,18715,18745,18715,18720,266
26/05/2010,09:20:00,18720,18720,18650,18660,288
26/05/2010,09:25:00,18665,18680,18645,18675,245
26/05/2010,09:30:00,18675,18695,18645,18680,311
26/05/2010,09:35:00,18690,18750,18680,18735,241
26/05/2010,09:40:00,18735,18790,18735,18770,269
26/05/2010,09:45:00,18765,18850,18755,18825,502
26/05/2010,09:50:00,18825,18840,18800,18815,205
26/05/2010,09:55:00,18815,18825,18795,18815,233
26/05/2010,10:00:00,18815,18850,18810,18820,415
26/05/2010,10:05:00,18815,18825,18785,18790,211
26/05/2010,10:10:00,18790,18810,18775,18780,168
26/05/2010,10:15:00,18780,18790,18765,18790,99
26/05/2010,10:20:00,18785,18800,18745,18755,207
26/05/2010,10:25:00,18755,18780,18750,18780,116
26/05/2010,10:30:00,18785,18810,18775,18810,115
26/05/2010,10:35:00,18810,18835,18810,18835,189
26/05/2010,10:40:00,18830,18840,18790,18840,218
26/05/2010,10:45:00,18835,18875,18835,18870,234
26/05/2010,10:50:00,18875,18890,18850,18850,205
26/05/2010,10:55:00,18850,18860,18820,18825,151
26/05/2010,11:00:00,18825,18850,18825,18845,149
26/05/2010,11:05:00,18845,18880,18835,18855,215
26/05/2010,11:10:00,18855,18895,18850,18855,197
26/05/2010,11:15:00,18855,18865,18835,18835,165
26/05/2010,11:20:00,18840,18850,18815,18850,248
26/05/2010,11:25:00,18840,18870,18835,18855,120
26/05/2010,11:30:00,18855,18865,18835,18855,89
26/05/2010,11:35:00,18860,18885,18855,18870,109
26/05/2010,11:40:00,18870,18880,18850,18860,77
26/05/2010,11:45:00,18855,18860,18805,18820,122
26/05/2010,11:50:00,18815,18815,18785,18795,88
26/05/2010,11:55:00,18795,18810,18775,18810,115
26/05/2010,12:00:00,18810,18835,18795,18820,103
26/05/2010,12:05:00,18815,18815,18780,18780,75
26/05/2010,12:10:00,18780,18780,18755,18775,159
26/05/2010,12:15:00,18780,18790,18755,18780,130
26/05/2010,12:20:00,18780,18790,18770,18780,30
26/05/2010,12:25:00,18785,18805,18760,18760,128
26/05/2010,12:30:00,18755,18790,18745,18775,158
26/05/2010,12:35:00,18790,18800,18770,18795,105
26/05/2010,12:40:00,18800,18830,18775,18825,80
26/05/2010,12:45:00,18825,18825,18795,18810,2420
26/05/2010,12:50:00,18810,18855,18810,18850,116
26/05/2010,12:55:00,18855,18855,18835,18840,40
26/05/2010,13:00:00,18840,18855,18830,18850,64
26/05/2010,13:05:00,18850,18875,18850,18865,107
26/05/2010,13:10:00,18870,18875,18840,18850,54
26/05/2010,13:15:00,18850,18865,18845,18865,51
26/05/2010,13:20:00,18870,18875,18855,18855,62
26/05/2010,13:25:00,18855,18870,18850,18870,67
26/05/2010,13:30:00,18860,18870,18850,18870,66
26/05/2010,13:35:00,18870,18870,18845,18855,56
26/05/2010,13:40:00,18860,18875,18860,18860,35
26/05/2010,13:45:00,18865,18870,18860,18865,17
26/05/2010,13:50:00,18860,18870,18855,18860,41
26/05/2010,13:55:00,18860,18870,18850,18870,69
26/05/2010,14:00:00,18865,18880,18860,18880,75
26/05/2010,14:05:00,18885,18925,18885,18910,178
26/05/2010,14:10:00,18910,18915,18895,18900,103
26/05/2010,14:15:00,18900,18910,18900,18910,27
26/05/2010,14:20:00,18900,18910,18875,18895,134
26/05/2010,14:25:00,18895,18905,18885,18905,59
26/05/2010,14:30:00,18900,18975,18890,18960,446
26/05/2010,14:35:00,18965,18990,18955,18955,227
26/05/2010,14:40:00,18955,18960,18925,18940,125
26/05/2010,14:45:00,18940,18940,18880,18890,250
26/05/2010,14:50:00,18890,18915,18870,18875,299
26/05/2010,14:55:00,18875,18890,18855,18860,201
26/05/2010,15:00:00,18860,18920,18860,18905,128
26/05/2010,15:05:00,18910,18915,18880,18895,592
26/05/2010,15:10:00,18890,18900,18860,18870,77
26/05/2010,15:15:00,18875,18885,18845,18845,155
26/05/2010,15:20:00,18850,18865,18830,18840,186
26/05/2010,15:25:00,18840,18870,18835,18855,113
26/05/2010,15:30:00,18845,18915,18835,18900,342
26/05/2010,15:35:00,18895,18955,18880,18950,364
26/05/2010,15:40:00,18950,18960,18910,18940,447
26/05/2010,15:45:00,18950,18950,18880,18915,200
26/05/2010,15:50:00,18915,18940,18905,18935,138
26/05/2010,15:55:00,18935,18990,18935,18980,338
26/05/2010,16:00:00,18980,19035,18975,18990,545
26/05/2010,16:05:00,18990,18995,18945,18955,426
26/05/2010,16:10:00,18960,18970,18940,18965,263
26/05/2010,16:15:00,18960,19025,18945,19005,269
26/05/2010,16:20:00,19010,19010,18955,18975,266
26/05/2010,16:25:00,18975,18975,18945,18960,164
26/05/2010,16:30:00,18955,19005,18950,19005,260
26/05/2010,16:35:00,19000,19060,18990,19040,368
26/05/2010,16:40:00,19030,19040,19000,19010,253
26/05/2010,16:45:00,19010,19020,18980,18985,217
26/05/2010,16:50:00,18985,19015,18960,18960,321
26/05/2010,16:55:00,18960,18965,18920,18935,264
26/05/2010,17:00:00,18935,18940,18860,18880,454
26/05/2010,17:05:00,18880,18920,18850,18915,338
26/05/2010,17:10:00,18915,18930,18905,18915,245
26/05/2010,17:15:00,18915,18925,18885,18910,279
26/05/2010,17:20:00,18910,18920,18870,18880,307
26/05/2010,17:25:00,18885,18895,18750,18760,770
26/05/2010,17:30:00,18760,18805,18755,18775,408
26/05/2010,17:35:00,18780,18805,18725,18765,222
27/05/2010,09:00:00,18975,18985,18920,18985,635
27/05/2010,09:05:00,18980,19130,18975,19130,718
27/05/2010,09:10:00,19130,19155,19075,19115,603
27/05/2010,09:15:00,19120,19130,19085,19085,212
27/05/2010,09:20:00,19085,19100,19060,19085,341
27/05/2010,09:25:00,19085,19090,19045,19050,218
27/05/2010,09:30:00,19045,19080,19045,19075,153
27/05/2010,09:35:00,19070,19075,19010,19020,294
27/05/2010,09:40:00,19015,19030,19010,19025,126
27/05/2010,09:45:00,19020,19025,19005,19010,193
27/05/2010,09:50:00,19010,19010,18945,18950,389
27/05/2010,09:55:00,18945,18965,18925,18950,303
27/05/2010,10:00:00,18945,18990,18940,18985,168
27/05/2010,10:05:00,18980,19010,18970,18990,219
27/05/2010,10:10:00,18985,18985,18965,18985,117
27/05/2010,10:15:00,18985,18985,18955,18955,61
27/05/2010,10:20:00,18950,18950,18875,18890,477
27/05/2010,10:25:00,18885,18910,18880,18900,184
27/05/2010,10:30:00,18900,18945,18900,18935,219
27/05/2010,10:35:00,18935,18945,18925,18940,99
27/05/2010,10:40:00,18945,18960,18930,18950,125
27/05/2010,10:45:00,18955,18975,18945,18970,114
27/05/2010,10:50:00,18970,19040,18970,19025,391
27/05/2010,10:55:00,19025,19025,18995,19015,163
27/05/2010,11:00:00,19015,19080,19010,19075,300
27/05/2010,11:05:00,19075,19090,19065,19080,217
27/05/2010,11:10:00,19075,19080,19060,19065,127
27/05/2010,11:15:00,19065,19140,19055,19140,283
27/05/2010,11:20:00,19140,19250,19135,19195,702
27/05/2010,11:25:00,19190,19220,19185,19215,227
27/05/2010,11:30:00,19220,19250,19200,19205,243
27/05/2010,11:35:00,19205,19210,19190,19200,92
27/05/2010,11:40:00,19200,19245,19190,19230,253
27/05/2010,11:45:00,19230,19250,19215,19245,143
27/05/2010,11:50:00,19250,19295,19210,19285,272
27/05/2010,11:55:00,19290,19325,19270,19310,280
27/05/2010,12:00:00,19310,19320,19275,19285,209
27/05/2010,12:05:00,19285,19360,19280,19360,326
27/05/2010,12:10:00,19365,19375,19305,19320,343
27/05/2010,12:15:00,19315,19320,19275,19280,189
27/05/2010,12:20:00,19280,19295,19270,19295,108
27/05/2010,12:25:00,19300,19345,19300,19320,203
27/05/2010,12:30:00,19325,19350,19295,19350,181
27/05/2010,12:35:00,19345,19345,19300,19315,177
27/05/2010,12:40:00,19315,19320,19270,19290,117
27/05/2010,12:45:00,19295,19305,19270,19270,95
27/05/2010,12:50:00,19280,19295,19275,19275,55
27/05/2010,12:55:00,19275,19280,19260,19265,82
27/05/2010,13:00:00,19265,19285,19260,19285,95
27/05/2010,13:05:00,19285,19285,19240,19250,125
27/05/2010,13:10:00,19250,19265,19230,19240,98
27/05/2010,13:15:00,19245,19290,19245,19290,63
27/05/2010,13:20:00,19285,19300,19255,19300,131
27/05/2010,13:25:00,19295,19295,19270,19275,49
27/05/2010,13:30:00,19270,19280,19260,19260,124
27/05/2010,13:35:00,19255,19275,19255,19265,90
27/05/2010,13:40:00,19270,19320,19270,19305,95
27/05/2010,13:45:00,19305,19305,19285,19290,87
27/05/2010,13:50:00,19300,19305,19280,19290,48
27/05/2010,13:55:00,19295,19300,19290,19290,36
27/05/2010,14:00:00,19290,19300,19265,19270,55
27/05/2010,14:05:00,19270,19285,19270,19275,69
27/05/2010,14:10:00,19270,19290,19270,19285,28
27/05/2010,14:15:00,19285,19295,19275,19285,54
27/05/2010,14:20:00,19285,19305,19280,19290,94
27/05/2010,14:25:00,19295,19320,19280,19310,91
27/05/2010,14:30:00,19300,19300,19210,19235,367
27/05/2010,14:35:00,19230,19270,19210,19230,144
27/05/2010,14:40:00,19225,19245,19195,19200,215
27/05/2010,14:45:00,19210,19275,19200,19270,172
27/05/2010,14:50:00,19275,19305,19255,19285,268
27/05/2010,14:55:00,19285,19325,19285,19290,137
27/05/2010,15:00:00,19285,19300,19285,19285,92
27/05/2010,15:05:00,19290,19295,19270,19295,179
27/05/2010,15:10:00,19295,19350,19295,19345,192
27/05/2010,15:15:00,19345,19360,19315,19315,114
27/05/2010,15:20:00,19315,19345,19315,19345,118
27/05/2010,15:25:00,19340,19360,19335,19360,187
27/05/2010,15:30:00,19360,19375,19335,19335,242
27/05/2010,15:35:00,19340,19355,19280,19290,437
27/05/2010,15:40:00,19295,19355,19290,19350,429
27/05/2010,15:45:00,19350,19400,19315,19325,427
27/05/2010,15:50:00,19315,19340,19290,19320,343
27/05/2010,15:55:00,19320,19355,19290,19335,331
27/05/2010,16:00:00,19330,19340,19270,19305,290
27/05/2010,16:05:00,19305,19325,19290,19320,217
27/05/2010,16:10:00,19315,19370,19315,19360,222
27/05/2010,16:15:00,19355,19375,19330,19365,285
27/05/2010,16:20:00,19360,19420,19350,19410,282
27/05/2010,16:25:00,19405,19515,19405,19515,797
27/05/2010,16:30:00,19515,19600,19505,19585,679
27/05/2010,16:35:00,19590,19600,19530,19530,323
27/05/2010,16:40:00,19535,19550,19520,19530,220
27/05/2010,16:45:00,19535,19535,19490,19515,250
27/05/2010,16:50:00,19515,19555,19505,19545,175
27/05/2010,16:55:00,19545,19565,19525,19530,241
27/05/2010,17:00:00,19525,19575,19525,19570,287
27/05/2010,17:05:00,19565,19580,19545,19560,272
27/05/2010,17:10:00,19560,19570,19530,19545,180
27/05/2010,17:15:00,19545,19560,19510,19540,419
27/05/2010,17:20:00,19540,19570,19530,19560,288
27/05/2010,17:25:00,19560,19655,19555,19645,933
27/05/2010,17:30:00,19645,19645,19555,19555,495
27/05/2010,17:35:00,19555,19565,19525,19535,304
28/05/2010,09:00:00,19775,19790,19715,19740,523
28/05/2010,09:05:00,19740,19745,19660,19670,358
28/05/2010,09:10:00,19670,19700,19615,19615,378
28/05/2010,09:15:00,19615,19640,19575,19580,399
28/05/2010,09:20:00,19580,19595,19555,19565,247
28/05/2010,09:25:00,19570,19575,19530,19560,248
28/05/2010,09:30:00,19555,19630,19535,19630,302
28/05/2010,09:35:00,19630,19670,19620,19645,311
28/05/2010,09:40:00,19645,19660,19630,19650,183
28/05/2010,09:45:00,19655,19655,19565,19580,258
28/05/2010,09:50:00,19580,19620,19575,19600,167
28/05/2010,09:55:00,19605,19690,19600,19690,215
28/05/2010,10:00:00,19690,19725,19680,19720,374
28/05/2010,10:05:00,19715,19715,19695,19715,180
28/05/2010,10:10:00,19715,19745,19715,19720,169
28/05/2010,10:15:00,19720,19725,19640,19645,240
28/05/2010,10:20:00,19645,19690,19635,19635,195
28/05/2010,10:25:00,19635,19650,19620,19635,207
28/05/2010,10:30:00,19640,19700,19630,19680,149
28/05/2010,10:35:00,19690,19715,19670,19715,87
28/05/2010,10:40:00,19710,19715,19660,19680,141
28/05/2010,10:45:00,19685,19710,19680,19705,89
28/05/2010,10:50:00,19695,19725,19685,19715,111
28/05/2010,10:55:00,19715,19720,19700,19700,82
28/05/2010,11:00:00,19700,19710,19680,19680,81
28/05/2010,11:05:00,19685,19720,19680,19700,79
28/05/2010,11:10:00,19695,19705,19690,19690,58
28/05/2010,11:15:00,19690,19690,19645,19650,142
28/05/2010,11:20:00,19650,19655,19635,19640,69
28/05/2010,11:25:00,19640,19665,19630,19655,78
28/05/2010,11:30:00,19660,19665,19640,19640,66
28/05/2010,11:35:00,19650,19665,19650,19665,28
28/05/2010,11:40:00,19670,19670,19650,19665,55
28/05/2010,11:45:00,19660,19665,19640,19650,92
28/05/2010,11:50:00,19650,19655,19645,19645,43
28/05/2010,11:55:00,19645,19645,19630,19640,57
28/05/2010,12:00:00,19635,19645,19615,19630,104
28/05/2010,12:05:00,19630,19630,19595,19630,101
28/05/2010,12:10:00,19630,19655,19625,19640,60
28/05/2010,12:15:00,19635,19680,19635,19675,144
28/05/2010,12:20:00,19680,19685,19670,19685,60
28/05/2010,12:25:00,19685,19685,19660,19660,23
28/05/2010,12:30:00,19660,19665,19640,19645,35
28/05/2010,12:35:00,19640,19655,19620,19635,46
28/05/2010,12:40:00,19630,19635,19620,19625,43
28/05/2010,12:45:00,19625,19635,19620,19620,39
28/05/2010,12:50:00,19615,19620,19605,19605,39
28/05/2010,12:55:00,19600,19620,19600,19620,104
28/05/2010,13:00:00,19620,19625,19580,19585,108
28/05/2010,13:05:00,19580,19590,19565,19565,138
28/05/2010,13:10:00,19570,19595,19565,19580,74
28/05/2010,13:15:00,19575,19595,19575,19595,30
28/05/2010,13:20:00,19590,19590,19565,19575,87
28/05/2010,13:25:00,19580,19590,19570,19580,27
28/05/2010,13:30:00,19580,19595,19575,19585,21
28/05/2010,13:35:00,19590,19610,19590,19610,42
28/05/2010,13:40:00,19605,19620,19590,19620,53
28/05/2010,13:45:00,19620,19680,19620,19670,141
28/05/2010,13:50:00,19670,19680,19655,19675,69
28/05/2010,13:55:00,19670,19670,19645,19660,74
28/05/2010,14:00:00,19660,19665,19640,19645,58
28/05/2010,14:05:00,19645,19655,19635,19640,41
28/05/2010,14:10:00,19645,19650,19635,19650,31
28/05/2010,14:15:00,19655,19660,19615,19615,124
28/05/2010,14:20:00,19615,19625,19605,19615,41
28/05/2010,14:25:00,19615,19620,19600,19610,47
28/05/2010,14:30:00,19605,19640,19550,19575,228
28/05/2010,14:35:00,19580,19600,19510,19520,274
28/05/2010,14:40:00,19530,19585,19530,19570,166
28/05/2010,14:45:00,19565,19575,19555,19570,80
28/05/2010,14:50:00,19570,19595,19570,19575,60
28/05/2010,14:55:00,19575,19575,19550,19560,80
28/05/2010,15:00:00,19560,19605,19560,19590,113
28/05/2010,15:05:00,19580,19600,19560,19600,54
28/05/2010,15:10:00,19595,19620,19585,19605,71
28/05/2010,15:15:00,19600,19610,19595,19600,41
28/05/2010,15:20:00,19595,19595,19570,19580,43
28/05/2010,15:25:00,19585,19585,19580,19585,16
28/05/2010,15:30:00,19580,19590,19530,19535,196
28/05/2010,15:35:00,19540,19550,19505,19540,375
28/05/2010,15:40:00,19540,19540,19475,19495,319
28/05/2010,15:45:00,19495,19550,19475,19540,254
28/05/2010,15:50:00,19540,19550,19495,19500,156
28/05/2010,15:55:00,19505,19575,19485,19565,328
28/05/2010,16:00:00,19565,19585,19550,19565,265
28/05/2010,16:05:00,19565,19665,19555,19635,472
28/05/2010,16:10:00,19640,19665,19625,19635,248
28/05/2010,16:15:00,19640,19655,19615,19620,184
28/05/2010,16:20:00,19625,19645,19595,19595,220
28/05/2010,16:25:00,19590,19620,19575,19580,243
28/05/2010,16:30:00,19580,19635,19580,19630,174
28/05/2010,16:35:00,19630,19635,19570,19580,192
28/05/2010,16:40:00,19585,19595,19530,19535,229
28/05/2010,16:45:00,19545,19585,19480,19485,270
28/05/2010,16:50:00,19490,19525,19455,19470,357
28/05/2010,16:55:00,19475,19510,19465,19505,212
28/05/2010,17:00:00,19500,19565,19495,19515,303
28/05/2010,17:05:00,19515,19530,19465,19500,240
28/05/2010,17:10:00,19500,19530,19440,19455,209
28/05/2010,17:15:00,19455,19470,19410,19455,268
28/05/2010,17:20:00,19450,19470,19415,19425,220
28/05/2010,17:25:00,19430,19495,19425,19475,503
28/05/2010,17:30:00,19475,19490,19445,19470,194
28/05/2010,17:35:00,19465,19500,19465,19480,108