DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/05/2010,14:50:00,20595,20595,20555,20575,122
04/05/2010,15:00:00,20570,20600,20565,20595,386
04/05/2010,15:10:00,20590,20595,20530,20585,606
04/05/2010,15:20:00,20585,20625,20585,20595,253
04/05/2010,15:30:00,20600,20600,20490,20520,1245
04/05/2010,15:40:00,20520,20520,20390,20500,1780
04/05/2010,15:50:00,20500,20535,20445,20510,531
04/05/2010,16:00:00,20520,20555,20460,20485,785
04/05/2010,16:10:00,20485,20510,20450,20490,606
04/05/2010,16:20:00,20495,20525,20420,20430,763
04/05/2010,16:30:00,20430,20445,20205,20260,1663
04/05/2010,16:40:00,20260,20340,20230,20325,811
04/05/2010,16:50:00,20325,20350,20235,20235,667
04/05/2010,17:00:00,20235,20250,20135,20240,1383
04/05/2010,17:10:00,20235,20305,20205,20305,840
04/05/2010,17:20:00,20310,20315,20180,20200,1426
04/05/2010,17:30:00,20200,20300,20195,20255,935
05/05/2010,09:00:00,20475,20475,20200,20250,1459
05/05/2010,09:10:00,20245,20250,20035,20050,1225
05/05/2010,09:20:00,20050,20185,20045,20115,1296
05/05/2010,09:30:00,20110,20115,19815,19895,2339
05/05/2010,09:40:00,19895,19965,19880,19910,949
05/05/2010,09:50:00,19915,19955,19830,19860,871
05/05/2010,10:00:00,19865,19985,19835,19975,812
05/05/2010,10:10:00,19975,20135,19955,20135,876
05/05/2010,10:20:00,20140,20140,20010,20020,688
05/05/2010,10:30:00,20025,20220,20025,20195,921
05/05/2010,10:40:00,20190,20215,20115,20185,598
05/05/2010,10:50:00,20190,20255,20165,20240,735
05/05/2010,11:00:00,20240,20280,20200,20255,382
05/05/2010,11:10:00,20260,20265,20135,20160,454
05/05/2010,11:20:00,20165,20245,20145,20240,327
05/05/2010,11:30:00,20245,20335,20245,20280,756
05/05/2010,11:40:00,20280,20370,20275,20320,364
05/05/2010,11:50:00,20320,20325,20265,20320,404
05/05/2010,12:00:00,20320,20365,20315,20320,394
05/05/2010,12:10:00,20320,20330,20285,20290,353
05/05/2010,12:20:00,20285,20285,20215,20230,1220
05/05/2010,12:30:00,20235,20240,20140,20165,658
05/05/2010,12:40:00,20165,20215,20150,20180,356
05/05/2010,12:50:00,20180,20200,20130,20130,185
05/05/2010,13:00:00,20125,20140,20040,20095,587
05/05/2010,13:10:00,20090,20185,20085,20150,334
05/05/2010,13:20:00,20145,20175,20105,20170,320
05/05/2010,13:30:00,20170,20170,20085,20105,544
05/05/2010,13:40:00,20105,20160,20070,20145,338
05/05/2010,13:50:00,20140,20155,20070,20080,262
05/05/2010,14:00:00,20070,20120,20060,20120,191
05/05/2010,14:10:00,20125,20135,19970,19980,1070
05/05/2010,14:20:00,19975,20045,19890,19960,1076
05/05/2010,14:30:00,19960,19970,19845,19900,816
05/05/2010,14:40:00,19895,19910,19845,19895,668
05/05/2010,14:50:00,19890,19890,19810,19825,695
05/05/2010,15:00:00,19820,19860,19715,19845,1304
05/05/2010,15:10:00,19845,19845,19695,19780,1290
05/05/2010,15:20:00,19780,19795,19720,19770,680
05/05/2010,15:30:00,19770,19805,19665,19685,1134
05/05/2010,15:40:00,19685,19820,19680,19775,935
05/05/2010,15:50:00,19770,19905,19730,19870,927
05/05/2010,16:00:00,19875,19925,19835,19900,962
05/05/2010,16:10:00,19900,20015,19875,20000,1203
05/05/2010,16:20:00,20005,20020,19855,19860,1112
05/05/2010,16:30:00,19855,19940,19820,19875,879
05/05/2010,16:40:00,19875,20065,19865,20050,825
05/05/2010,16:50:00,20050,20070,19975,19995,1006
05/05/2010,17:00:00,19990,19995,19880,19905,750
05/05/2010,17:10:00,19905,19995,19890,19995,693
05/05/2010,17:20:00,19995,19995,19880,19935,1041
05/05/2010,17:30:00,19935,19975,19920,19970,501
06/05/2010,09:00:00,19635,19765,19595,19710,1529
06/05/2010,09:10:00,19710,19805,19670,19720,887
06/05/2010,09:20:00,19715,19895,19715,19845,741
06/05/2010,09:30:00,19845,19860,19710,19775,1131
06/05/2010,09:40:00,19770,19915,19765,19905,912
06/05/2010,09:50:00,19905,19965,19890,19950,787
06/05/2010,10:00:00,19945,19990,19900,19935,617
06/05/2010,10:10:00,19930,19955,19900,19910,395
06/05/2010,10:20:00,19900,19995,19875,19995,624
06/05/2010,10:30:00,19995,20060,19975,19990,719
06/05/2010,10:40:00,19990,20060,19920,20005,610
06/05/2010,10:50:00,20010,20035,19950,20025,452
06/05/2010,11:00:00,20030,20060,19995,20040,526
06/05/2010,11:10:00,20035,20060,19995,19995,399
06/05/2010,11:20:00,19995,19995,19865,19885,625
06/05/2010,11:30:00,19885,19915,19810,19835,1456
06/05/2010,11:40:00,19830,19905,19830,19900,391
06/05/2010,11:50:00,19895,19930,19875,19925,186
06/05/2010,12:00:00,19930,20055,19930,19990,1030
06/05/2010,12:10:00,19995,20020,19950,19975,405
06/05/2010,12:20:00,19980,19980,19915,19960,240
06/05/2010,12:30:00,19960,19970,19905,19950,348
06/05/2010,12:40:00,19945,19950,19880,19910,221
06/05/2010,12:50:00,19910,19955,19910,19935,131
06/05/2010,13:00:00,19930,19945,19865,19865,259
06/05/2010,13:10:00,19865,19900,19830,19890,650
06/05/2010,13:20:00,19885,19925,19855,19895,453
06/05/2010,13:30:00,19895,19920,19875,19885,265
06/05/2010,13:40:00,19885,19890,19765,19790,592
06/05/2010,13:50:00,19795,19830,19755,19760,374
06/05/2010,14:00:00,19760,19830,19750,19785,401
06/05/2010,14:10:00,19785,19790,19695,19700,473
06/05/2010,14:20:00,19700,19855,19665,19835,1352
06/05/2010,14:30:00,19835,19885,19790,19865,779
06/05/2010,14:40:00,19865,19865,19735,19805,689
06/05/2010,14:50:00,19815,19815,19560,19595,2039
06/05/2010,15:00:00,19585,19745,19585,19685,989
06/05/2010,15:10:00,19680,19695,19550,19590,1367
06/05/2010,15:20:00,19590,19680,19565,19630,691
06/05/2010,15:30:00,19625,19735,19625,19655,1117
06/05/2010,15:40:00,19655,19760,19655,19680,901
06/05/2010,15:50:00,19690,19700,19625,19680,655
06/05/2010,16:00:00,19670,19720,19620,19635,572
06/05/2010,16:10:00,19640,19665,19575,19635,850
06/05/2010,16:20:00,19635,19635,19415,19415,1739
06/05/2010,16:30:00,19420,19450,19370,19435,1098
06/05/2010,16:40:00,19435,19465,19165,19240,1766
06/05/2010,16:50:00,19235,19285,19050,19110,2009
06/05/2010,17:00:00,19105,19115,18810,18915,1957
06/05/2010,17:10:00,18915,18930,18660,18720,1916
06/05/2010,17:20:00,18720,19150,18715,19115,2306
06/05/2010,17:30:00,19105,19170,19070,19160,1053
07/05/2010,09:00:00,18545,18665,18505,18635,2039
07/05/2010,09:10:00,18630,18900,18625,18820,1807
07/05/2010,09:20:00,18815,18835,18695,18735,1480
07/05/2010,09:30:00,18745,19000,18735,18995,1242
07/05/2010,09:40:00,19000,19035,18870,19020,1333
07/05/2010,09:50:00,19020,19025,18910,18975,1165
07/05/2010,10:00:00,18970,19080,18860,19070,1055
07/05/2010,10:10:00,19070,19165,19025,19120,927
07/05/2010,10:20:00,19115,19180,19025,19095,795
07/05/2010,10:30:00,19095,19150,19050,19115,583
07/05/2010,10:40:00,19115,19135,19010,19085,1489
07/05/2010,10:50:00,19080,19115,18900,18920,808
07/05/2010,11:00:00,18915,18970,18830,18900,958
07/05/2010,11:10:00,18900,18955,18820,18915,993
07/05/2010,11:20:00,18920,18965,18855,18895,765
07/05/2010,11:30:00,18895,18955,18860,18930,474
07/05/2010,11:40:00,18930,19090,18925,19025,846
07/05/2010,11:50:00,19015,19035,18955,19015,529
07/05/2010,12:00:00,19015,19115,19015,19060,608
07/05/2010,12:10:00,19065,19160,19065,19120,860
07/05/2010,12:20:00,19115,19180,19100,19160,794
07/05/2010,12:30:00,19165,19285,19155,19240,893
07/05/2010,12:40:00,19240,19340,19235,19330,1087
07/05/2010,12:50:00,19325,19330,19260,19305,772
07/05/2010,13:00:00,19310,19335,19155,19195,774
07/05/2010,13:10:00,19195,19270,19195,19215,491
07/05/2010,13:20:00,19215,19255,19160,19175,383
07/05/2010,13:30:00,19180,19200,19125,19180,464
07/05/2010,13:40:00,19180,19255,19170,19215,407
07/05/2010,13:50:00,19215,19215,18970,19030,773
07/05/2010,14:00:00,19025,19105,18975,19100,644
07/05/2010,14:10:00,19100,19165,19085,19155,417
07/05/2010,14:20:00,19160,19275,19160,19215,781
07/05/2010,14:30:00,19220,19395,19105,19130,1769
07/05/2010,14:40:00,19125,19290,19105,19225,796
07/05/2010,14:50:00,19230,19280,19160,19195,646
07/05/2010,15:00:00,19200,19200,19110,19160,556
07/05/2010,15:10:00,19155,19180,19050,19050,486
07/05/2010,15:20:00,19015,19025,18925,18935,288
07/05/2010,16:30:00,18175,18430,18165,18360,414
07/05/2010,16:40:00,18355,18360,17910,18155,1021
07/05/2010,16:50:00,18170,18300,18060,18120,1073
07/05/2010,17:00:00,18120,18530,18080,18525,1595
07/05/2010,17:10:00,18525,18920,18470,18670,1675
07/05/2010,17:20:00,18645,18665,18410,18440,1492
07/05/2010,17:30:00,18435,18490,18330,18450,472
10/05/2010,09:00:00,19480,19580,19100,19310,2295
10/05/2010,09:10:00,19315,19750,19240,19700,2033
10/05/2010,09:20:00,19705,19720,19600,19635,1631
10/05/2010,09:30:00,19630,19860,19605,19860,1811
10/05/2010,09:40:00,19870,19980,19855,19895,1480
10/05/2010,09:50:00,19895,19965,19840,19865,821
10/05/2010,10:00:00,19855,19935,19830,19875,748
10/05/2010,10:10:00,19870,19965,19850,19920,617
10/05/2010,10:20:00,19925,20200,19925,20200,854
10/05/2010,10:30:00,20240,20400,20010,20055,824
10/05/2010,10:40:00,20055,20105,19980,20085,705
10/05/2010,10:50:00,20085,20265,20085,20185,1331
10/05/2010,11:00:00,20195,20260,20170,20170,649
10/05/2010,11:10:00,20170,20180,20110,20160,365
10/05/2010,11:20:00,20155,20285,20155,20275,1409
10/05/2010,11:30:00,20275,20310,20255,20285,582
10/05/2010,11:40:00,20280,20285,20195,20205,632
10/05/2010,11:50:00,20205,20235,20185,20225,2524
10/05/2010,12:00:00,20225,20235,20165,20170,398
10/05/2010,12:10:00,20165,20170,20095,20120,506
10/05/2010,12:20:00,20130,20150,20115,20120,312
10/05/2010,12:30:00,20125,20155,20120,20150,1281
10/05/2010,12:40:00,20150,20210,20145,20180,327
10/05/2010,12:50:00,20190,20230,20145,20205,316
10/05/2010,13:00:00,20205,20270,20190,20260,286
10/05/2010,13:10:00,20265,20290,20245,20265,276
10/05/2010,13:20:00,20270,20355,20255,20340,335
10/05/2010,13:30:00,20340,20375,20280,20295,298
10/05/2010,13:40:00,20300,20300,20250,20285,275
10/05/2010,13:50:00,20280,20325,20275,20325,297
10/05/2010,14:00:00,20330,20370,20315,20340,321
10/05/2010,14:10:00,20335,20345,20275,20305,382
10/05/2010,14:20:00,20300,20305,20225,20305,414
10/05/2010,14:30:00,20305,20320,20240,20265,409
10/05/2010,14:40:00,20270,20335,20210,20315,1219
10/05/2010,14:50:00,20310,20340,20300,20310,333
10/05/2010,15:00:00,20305,20305,20200,20250,432
10/05/2010,15:10:00,20240,20280,20200,20215,347
10/05/2010,15:20:00,20210,20240,20185,20230,473
10/05/2010,15:30:00,20230,20330,20190,20315,698
10/05/2010,15:40:00,20325,20415,20320,20380,1078
10/05/2010,15:50:00,20380,20395,20315,20330,914
10/05/2010,16:00:00,20330,20370,20290,20355,825
10/05/2010,16:10:00,20350,20485,20350,20420,1099
10/05/2010,16:20:00,20425,20450,20275,20280,1091
10/05/2010,16:30:00,20280,20340,20255,20300,958
10/05/2010,16:40:00,20300,20320,20225,20275,1029
10/05/2010,16:50:00,20275,20305,20220,20270,831
10/05/2010,17:00:00,20265,20425,20245,20330,904
10/05/2010,17:10:00,20330,20410,20325,20410,1199
10/05/2010,17:20:00,20405,20620,20405,20570,1852
10/05/2010,17:30:00,20570,20620,20460,20600,1116
11/05/2010,09:00:00,20355,20355,20110,20200,2028
11/05/2010,09:10:00,20205,20315,20205,20285,754
11/05/2010,09:20:00,20285,20300,20195,20210,775
11/05/2010,09:30:00,20205,20340,20200,20325,642
11/05/2010,09:40:00,20325,20390,20290,20335,732
11/05/2010,09:50:00,20345,20435,20345,20365,691
11/05/2010,10:00:00,20360,20375,20270,20280,503
11/05/2010,10:10:00,20280,20390,20270,20345,463
11/05/2010,10:20:00,20340,20350,20235,20240,475
11/05/2010,10:30:00,20245,20315,20245,20295,377
11/05/2010,10:40:00,20300,20300,20195,20230,517
11/05/2010,10:50:00,20230,20230,20150,20165,820
11/05/2010,11:00:00,20165,20165,20075,20090,931
11/05/2010,11:10:00,20095,20215,20095,20215,534
11/05/2010,11:20:00,20215,20225,20135,20135,404
11/05/2010,11:30:00,20140,20175,20120,20155,352
11/05/2010,11:40:00,20155,20190,20120,20135,751
11/05/2010,11:50:00,20130,20195,20130,20160,254
11/05/2010,12:00:00,20160,20185,20130,20170,193
11/05/2010,12:10:00,20175,20185,20140,20170,167
11/05/2010,12:20:00,20165,20200,20160,20200,160
11/05/2010,12:30:00,20200,20200,20150,20150,148
11/05/2010,12:40:00,20155,20160,20110,20130,303
11/05/2010,12:50:00,20130,20175,20090,20090,236
11/05/2010,13:00:00,20090,20090,19990,20050,756
11/05/2010,13:10:00,20050,20075,20010,20030,314
11/05/2010,13:20:00,20025,20075,19985,20075,411
11/05/2010,13:30:00,20080,20120,20080,20100,2806
11/05/2010,13:40:00,20100,20175,20065,20095,416
11/05/2010,13:50:00,20090,20110,20055,20075,161
11/05/2010,14:00:00,20075,20120,20075,20110,153
11/05/2010,14:10:00,20105,20105,19985,20040,348
11/05/2010,14:20:00,20040,20045,19970,19995,312
11/05/2010,14:30:00,19995,20020,19945,19995,446
11/05/2010,14:40:00,20000,20050,19990,20000,1794
11/05/2010,14:50:00,19995,20065,19970,19980,371
11/05/2010,15:00:00,19975,20010,19940,20010,393
11/05/2010,15:10:00,20015,20110,20000,20065,488
11/05/2010,15:20:00,20070,20155,20030,20095,374
11/05/2010,15:30:00,20095,20215,20075,20185,653
11/05/2010,15:40:00,20185,20220,20140,20160,605
11/05/2010,15:50:00,20155,20250,20155,20195,642
11/05/2010,16:00:00,20180,20240,20090,20155,785
11/05/2010,16:10:00,20150,20240,20115,20190,568
11/05/2010,16:20:00,20190,20275,20190,20220,574
11/05/2010,16:30:00,20220,20245,20140,20245,614
11/05/2010,16:40:00,20250,20300,20240,20285,769
11/05/2010,16:50:00,20285,20290,20220,20250,497
11/05/2010,17:00:00,20255,20430,20250,20430,829
11/05/2010,17:10:00,20430,20490,20400,20465,730
11/05/2010,17:20:00,20465,20495,20405,20475,1014
11/05/2010,17:30:00,20475,20535,20465,20525,611
12/05/2010,09:00:00,20370,20390,20180,20225,1485
12/05/2010,09:10:00,20235,20350,20220,20350,1122
12/05/2010,09:20:00,20345,20350,20255,20345,1127
12/05/2010,09:30:00,20350,20405,20315,20395,1611
12/05/2010,09:40:00,20395,20510,20360,20495,925
12/05/2010,09:50:00,20495,20570,20445,20570,894
12/05/2010,10:00:00,20575,20730,20550,20720,1495
12/05/2010,10:10:00,20725,20895,20725,20760,1619
12/05/2010,10:20:00,20765,20790,20735,20765,558
12/05/2010,10:30:00,20765,20770,20650,20695,630
12/05/2010,10:40:00,20690,20725,20675,20695,368
12/05/2010,10:50:00,20695,20705,20630,20630,375
12/05/2010,11:00:00,20630,20675,20580,20590,528
12/05/2010,11:10:00,20585,20620,20550,20615,407
12/05/2010,11:20:00,20615,20630,20545,20610,409
12/05/2010,11:30:00,20605,20615,20505,20515,451
12/05/2010,11:40:00,20515,20520,20355,20465,894
12/05/2010,11:50:00,20465,20540,20460,20495,407
12/05/2010,12:00:00,20495,20620,20490,20575,420
12/05/2010,12:10:00,20580,20580,20465,20490,392
12/05/2010,12:20:00,20485,20495,20450,20465,245
12/05/2010,12:30:00,20450,20510,20430,20460,422
12/05/2010,12:40:00,20460,20480,20390,20480,434
12/05/2010,12:50:00,20480,20535,20450,20450,252
12/05/2010,13:00:00,20445,20520,20445,20490,316
12/05/2010,13:10:00,20490,20540,20485,20535,175
12/05/2010,13:20:00,20530,20560,20515,20535,283
12/05/2010,13:30:00,20535,20585,20510,20585,410
12/05/2010,13:40:00,20585,20595,20555,20560,183
12/05/2010,13:50:00,20560,20645,20560,20605,213
12/05/2010,14:00:00,20600,20625,20550,20565,236
12/05/2010,14:10:00,20555,20610,20545,20600,140
12/05/2010,14:20:00,20605,20620,20580,20580,1205
12/05/2010,14:30:00,20585,20590,20520,20535,395
12/05/2010,14:40:00,20530,20615,20525,20600,333
12/05/2010,14:50:00,20600,20615,20570,20585,243
12/05/2010,15:00:00,20585,20590,20560,20565,350
12/05/2010,15:10:00,20565,20595,20550,20560,283
12/05/2010,15:20:00,20565,20580,20545,20575,195
12/05/2010,15:30:00,20575,20640,20535,20620,859
12/05/2010,15:40:00,20625,20670,20570,20640,717
12/05/2010,15:50:00,20640,20690,20600,20680,591
12/05/2010,16:00:00,20680,20695,20635,20665,840
12/05/2010,16:10:00,20665,20685,20625,20645,641
12/05/2010,16:20:00,20645,20675,20625,20660,342
12/05/2010,16:30:00,20660,20695,20550,20570,995
12/05/2010,16:40:00,20565,20620,20560,20605,650
12/05/2010,16:50:00,20600,20665,20595,20625,2618
12/05/2010,17:00:00,20625,20765,20625,20715,961
12/05/2010,17:10:00,20720,20725,20600,20640,745
12/05/2010,17:20:00,20640,20665,20605,20615,857
12/05/2010,17:30:00,20620,20650,20590,20605,450
13/05/2010,09:00:00,20835,20865,20785,20795,724
13/05/2010,09:10:00,20795,20825,20750,20765,999
13/05/2010,09:20:00,20765,20790,20740,20785,417
13/05/2010,09:30:00,20785,20800,20700,20740,574
13/05/2010,09:40:00,20740,20745,20705,20720,351
13/05/2010,09:50:00,20715,20790,20690,20790,424
13/05/2010,10:00:00,20785,20825,20750,20780,431
13/05/2010,10:10:00,20775,20785,20750,20760,142
13/05/2010,10:20:00,20765,20785,20750,20775,157
13/05/2010,10:30:00,20775,20775,20690,20735,466
13/05/2010,10:40:00,20735,20735,20630,20670,654
13/05/2010,10:50:00,20670,20690,20580,20595,3186
13/05/2010,11:00:00,20595,20600,20530,20575,819
13/05/2010,11:10:00,20580,20615,20535,20555,509
13/05/2010,11:20:00,20550,20615,20545,20585,328
13/05/2010,11:30:00,20590,20595,20505,20555,486
13/05/2010,11:40:00,20555,20600,20550,20595,197
13/05/2010,11:50:00,20595,20600,20550,20560,250
13/05/2010,12:00:00,20555,20580,20550,20570,174
13/05/2010,12:10:00,20570,20600,20550,20590,175
13/05/2010,12:20:00,20590,20670,20590,20655,254
13/05/2010,12:30:00,20655,20655,20570,20570,546
13/05/2010,12:40:00,20570,20575,20515,20550,562
13/05/2010,12:50:00,20545,20550,20520,20540,237
13/05/2010,13:00:00,20535,20560,20510,20555,400
13/05/2010,13:10:00,20560,20575,20555,20575,139
13/05/2010,13:20:00,20575,20615,20575,20595,189
13/05/2010,13:30:00,20600,20640,20575,20575,162
13/05/2010,13:40:00,20580,20590,20555,20585,126
13/05/2010,13:50:00,20590,20590,20550,20555,102
13/05/2010,14:00:00,20560,20630,20560,20620,1619
13/05/2010,14:10:00,20615,20615,20565,20570,120
13/05/2010,14:20:00,20575,20610,20570,20610,56
13/05/2010,14:30:00,20600,20610,20535,20535,356
13/05/2010,14:40:00,20540,20540,20480,20525,350
13/05/2010,14:50:00,20520,20565,20510,20510,185
13/05/2010,15:00:00,20515,20515,20415,20455,669
13/05/2010,15:10:00,20450,20475,20415,20425,304
13/05/2010,15:20:00,20435,20445,20385,20395,303
13/05/2010,15:30:00,20395,20425,20250,20300,1528
13/05/2010,15:40:00,20300,20445,20265,20415,1088
13/05/2010,15:50:00,20410,20465,20370,20370,651
13/05/2010,16:00:00,20365,20415,20315,20415,1634
13/05/2010,16:10:00,20415,20475,20380,20475,659
13/05/2010,16:20:00,20475,20480,20375,20410,617
13/05/2010,16:30:00,20410,20495,20390,20475,1044
13/05/2010,16:40:00,20480,20500,20420,20455,472
13/05/2010,16:50:00,20460,20465,20395,20410,547
13/05/2010,17:00:00,20405,20420,20360,20360,627
13/05/2010,17:10:00,20365,20440,20355,20435,520
13/05/2010,17:20:00,20430,20495,20425,20480,787
13/05/2010,17:30:00,20475,20495,20400,20400,446
14/05/2010,09:00:00,20240,20330,20210,20210,716
14/05/2010,09:10:00,20210,20220,20075,20075,1171
14/05/2010,09:20:00,20075,20135,20020,20020,857
14/05/2010,09:30:00,20020,20065,19960,20045,1071
14/05/2010,09:40:00,20045,20045,19955,19995,735
14/05/2010,09:50:00,19995,19995,19920,19965,673
14/05/2010,10:00:00,19960,19960,19870,19925,905
14/05/2010,10:10:00,19925,20005,19920,19975,497
14/05/2010,10:20:00,19975,19985,19860,19945,733
14/05/2010,10:30:00,19945,19990,19935,19970,406
14/05/2010,10:40:00,19970,19980,19940,19940,192
14/05/2010,10:50:00,19945,19945,19825,19825,401
14/05/2010,11:00:00,19830,19870,19735,19785,918
14/05/2010,11:10:00,19780,19815,19765,19780,2431
14/05/2010,11:20:00,19775,19870,19750,19870,1184
14/05/2010,11:30:00,19875,19875,19760,19780,373
14/05/2010,11:40:00,19780,19815,19710,19710,419
14/05/2010,11:50:00,19710,19785,19675,19785,494
14/05/2010,12:00:00,19780,19785,19700,19760,436
14/05/2010,12:10:00,19765,19805,19760,19790,221
14/05/2010,12:20:00,19785,19820,19775,19780,183
14/05/2010,12:30:00,19780,19835,19750,19790,282
14/05/2010,12:40:00,19795,19800,19725,19755,194
14/05/2010,12:50:00,19755,19825,19745,19815,229
14/05/2010,13:00:00,19815,19845,19795,19830,305
14/05/2010,13:10:00,19830,19830,19755,19780,2096
14/05/2010,13:20:00,19780,19870,19775,19800,280
14/05/2010,13:30:00,19795,19830,19780,19810,138
14/05/2010,13:40:00,19805,19840,19805,19830,80
14/05/2010,13:50:00,19840,19840,19765,19780,176
14/05/2010,14:00:00,19790,19800,19740,19745,260
14/05/2010,14:10:00,19740,19745,19705,19715,470
14/05/2010,14:20:00,19720,19760,19710,19735,437
14/05/2010,14:30:00,19740,19795,19680,19740,708
14/05/2010,14:40:00,19735,19765,19710,19760,605
14/05/2010,14:50:00,19755,19770,19695,19710,478
14/05/2010,15:00:00,19710,19725,19660,19690,498
14/05/2010,15:10:00,19685,19685,19635,19650,373
14/05/2010,15:20:00,19645,19705,19640,19700,364
14/05/2010,15:30:00,19710,19720,19535,19535,1158
14/05/2010,15:40:00,19535,19540,19325,19395,2009
14/05/2010,15:50:00,19395,19400,19280,19350,1121
14/05/2010,16:00:00,19345,19375,19200,19360,1488
14/05/2010,16:10:00,19360,19540,19355,19440,1494
14/05/2010,16:20:00,19435,19580,19430,19525,1058
14/05/2010,16:30:00,19520,19550,19440,19465,735
14/05/2010,16:40:00,19460,19510,19415,19495,793
14/05/2010,16:50:00,19505,19555,19470,19525,688
14/05/2010,17:00:00,19520,19530,19425,19465,1822
14/05/2010,17:10:00,19465,19490,19395,19430,1068
14/05/2010,17:20:00,19430,19450,19340,19360,2323
14/05/2010,17:30:00,19360,19560,19350,19540,1014
17/05/2010,09:00:00,19275,19355,19230,19335,1468
17/05/2010,09:10:00,19330,19595,19330,19490,1343
17/05/2010,09:20:00,19490,19505,19350,19435,1038
17/05/2010,09:30:00,19445,19545,19420,19475,812
17/05/2010,09:40:00,19475,19475,19250,19290,974
17/05/2010,09:50:00,19290,19365,19265,19280,671
17/05/2010,10:00:00,19275,19345,19165,19325,1028
17/05/2010,10:10:00,19330,19430,19330,19415,767
17/05/2010,10:20:00,19415,19435,19335,19415,450
17/05/2010,10:30:00,19410,19540,19400,19515,644
17/05/2010,10:40:00,19520,19630,19515,19585,699
17/05/2010,10:50:00,19590,19590,19535,19565,390
17/05/2010,11:00:00,19570,19695,19550,19690,501
17/05/2010,11:10:00,19695,19720,19655,19695,662
17/05/2010,11:20:00,19700,19700,19625,19650,427
17/05/2010,11:30:00,19645,19655,19605,19615,384
17/05/2010,11:40:00,19610,19620,19560,19615,352
17/05/2010,11:50:00,19620,19630,19585,19590,204
17/05/2010,12:00:00,19590,19655,19555,19625,343
17/05/2010,12:10:00,19620,19625,19590,19625,120
17/05/2010,12:20:00,19630,19685,19630,19680,202
17/05/2010,12:30:00,19680,19695,19655,19670,157
17/05/2010,12:40:00,19675,19695,19650,19655,213
17/05/2010,12:50:00,19650,19695,19645,19655,131
17/05/2010,13:00:00,19645,19680,19645,19660,159
17/05/2010,13:10:00,19665,19675,19635,19660,149
17/05/2010,13:20:00,19655,19740,19650,19735,297
17/05/2010,13:30:00,19735,19740,19675,19685,179
17/05/2010,13:40:00,19690,19710,19660,19675,279
17/05/2010,13:50:00,19675,19695,19650,19660,183
17/05/2010,14:00:00,19655,19680,19640,19645,183
17/05/2010,14:10:00,19645,19645,19585,19610,296
17/05/2010,14:20:00,19610,19610,19530,19560,625
17/05/2010,14:30:00,19560,19595,19495,19575,1575
17/05/2010,14:40:00,19570,19605,19510,19575,2348
17/05/2010,14:50:00,19575,19600,19545,19565,3063
17/05/2010,15:00:00,19570,19575,19530,19575,276
17/05/2010,15:10:00,19575,19575,19505,19530,361
17/05/2010,15:20:00,19540,19645,19530,19620,350
17/05/2010,15:30:00,19620,19695,19585,19655,549
17/05/2010,15:40:00,19660,19680,19545,19580,693
17/05/2010,15:50:00,19580,19605,19485,19510,677
17/05/2010,16:00:00,19510,19585,19475,19515,915
17/05/2010,16:10:00,19515,19595,19485,19580,488
17/05/2010,16:20:00,19580,19585,19510,19580,542
17/05/2010,16:30:00,19580,19625,19540,19580,547
17/05/2010,16:40:00,19575,19605,19515,19530,646
17/05/2010,16:50:00,19540,19590,19500,19500,592
17/05/2010,17:00:00,19490,19520,19420,19465,663
17/05/2010,17:10:00,19460,19460,19350,19360,1610
17/05/2010,17:20:00,19355,19430,19355,19410,765
17/05/2010,17:30:00,19420,19450,19385,19405,349
18/05/2010,09:00:00,19680,19735,19630,19675,961
18/05/2010,09:10:00,19675,19705,19635,19705,840
18/05/2010,09:20:00,19705,19740,19690,19710,647
18/05/2010,09:30:00,19710,19715,19610,19620,548
18/05/2010,09:40:00,19620,19665,19590,19660,440
18/05/2010,09:50:00,19660,19660,19575,19605,483
18/05/2010,10:00:00,19595,19645,19545,19610,595
18/05/2010,10:10:00,19615,19630,19575,19590,277
18/05/2010,10:20:00,19585,19630,19530,19625,417
18/05/2010,10:30:00,19630,19685,19620,19640,387
18/05/2010,10:40:00,19640,19650,19570,19585,228
18/05/2010,10:50:00,19590,19605,19555,19560,242
18/05/2010,11:00:00,19560,19640,19530,19580,409
18/05/2010,11:10:00,19575,19620,19555,19610,210
18/05/2010,11:20:00,19610,19625,19555,19555,166
18/05/2010,11:30:00,19550,19585,19530,19580,216
18/05/2010,11:40:00,19575,19595,19540,19595,142
18/05/2010,11:50:00,19595,19610,19580,19600,189
18/05/2010,12:00:00,19605,19625,19575,19615,243
18/05/2010,12:10:00,19615,19660,19615,19650,128
18/05/2010,12:20:00,19645,19695,19630,19690,227
18/05/2010,12:30:00,19690,19765,19690,19745,649
18/05/2010,12:40:00,19750,19765,19735,19750,213
18/05/2010,12:50:00,19755,19765,19730,19735,305
18/05/2010,13:00:00,19735,19740,19680,19685,2368
18/05/2010,13:10:00,19685,19725,19680,19705,164
18/05/2010,13:20:00,19705,19705,19685,19695,76
18/05/2010,13:30:00,19695,19710,19680,19700,101
18/05/2010,13:40:00,19705,19760,19700,19755,77
18/05/2010,13:50:00,19755,19835,19755,19820,440
18/05/2010,14:00:00,19820,19905,19815,19880,470
18/05/2010,14:10:00,19875,19880,19855,19870,310
18/05/2010,14:20:00,19870,19885,19855,19880,1931
18/05/2010,14:30:00,19885,19890,19830,19870,396
18/05/2010,14:40:00,19865,19970,19860,19960,624
18/05/2010,14:50:00,19955,19975,19925,19955,449
18/05/2010,15:00:00,19950,19965,19925,19925,410
18/05/2010,15:10:00,19925,19975,19920,19960,297
18/05/2010,15:20:00,19965,19965,19945,19965,148
18/05/2010,15:30:00,19965,19990,19930,19945,537
18/05/2010,15:40:00,19945,19995,19945,19980,733
18/05/2010,15:50:00,19975,19975,19920,19930,699
18/05/2010,16:00:00,19925,19955,19900,19920,621
18/05/2010,16:10:00,19925,19945,19870,19925,543
18/05/2010,16:20:00,19925,19935,19865,19870,358
18/05/2010,16:30:00,19870,19910,19855,19900,542
18/05/2010,16:40:00,19900,19920,19820,19830,826
18/05/2010,16:50:00,19830,19860,19775,19855,766
18/05/2010,17:00:00,19850,19880,19800,19810,696
18/05/2010,17:10:00,19815,19890,19800,19885,467
18/05/2010,17:20:00,19880,19925,19860,19900,923
18/05/2010,17:30:00,19895,19905,19840,19850,570
19/05/2010,09:00:00,19505,19525,19375,19395,1625
19/05/2010,09:10:00,19400,19440,19330,19420,2997
19/05/2010,09:20:00,19415,19560,19405,19515,1123
19/05/2010,09:30:00,19515,19520,19430,19480,1108
19/05/2010,09:40:00,19480,19525,19465,19490,587
19/05/2010,09:50:00,19490,19490,19380,19405,1239
19/05/2010,10:00:00,19405,19405,19160,19165,1948
19/05/2010,10:10:00,19170,19280,19170,19225,1238
19/05/2010,10:20:00,19225,19255,19165,19225,879
19/05/2010,10:30:00,19225,19225,19095,19110,1024
19/05/2010,10:40:00,19105,19105,19000,19085,907
19/05/2010,10:50:00,19080,19160,19060,19160,590
19/05/2010,11:00:00,19165,19170,19120,19135,619
19/05/2010,11:10:00,19135,19210,19130,19170,386
19/05/2010,11:20:00,19175,19185,19115,19150,559
19/05/2010,11:30:00,19150,19220,19145,19215,362
19/05/2010,11:40:00,19215,19215,19150,19175,396
19/05/2010,11:50:00,19170,19210,19145,19170,447
19/05/2010,12:00:00,19170,19190,19150,19185,479
19/05/2010,12:10:00,19190,19215,19170,19190,331
19/05/2010,12:20:00,19185,19185,19150,19155,351
19/05/2010,12:30:00,19160,19170,19130,19135,510
19/05/2010,12:40:00,19145,19175,19135,19155,245
19/05/2010,12:50:00,19150,19190,19145,19185,155
19/05/2010,13:00:00,19190,19215,19190,19210,325
19/05/2010,13:10:00,19215,19245,19195,19200,344
19/05/2010,13:20:00,19205,19235,19180,19235,309
19/05/2010,13:30:00,19240,19245,19180,19210,218
19/05/2010,13:40:00,19210,19220,19165,19190,371
19/05/2010,13:50:00,19185,19220,19170,19210,227
19/05/2010,14:00:00,19205,19235,19190,19220,262
19/05/2010,14:10:00,19210,19410,19210,19335,790
19/05/2010,14:20:00,19340,19375,19250,19280,601
19/05/2010,14:30:00,19285,19300,19225,19270,574
19/05/2010,14:40:00,19270,19380,19270,19340,880
19/05/2010,14:50:00,19345,19410,19330,19400,1048
19/05/2010,15:00:00,19375,19415,19360,19360,374
19/05/2010,15:10:00,19355,19390,19340,19350,361
19/05/2010,15:20:00,19345,19375,19335,19345,206
19/05/2010,15:30:00,19345,19410,19320,19385,775
19/05/2010,15:40:00,19390,19490,19355,19465,1005
19/05/2010,15:50:00,19465,19510,19370,19415,714
19/05/2010,16:00:00,19415,19415,19225,19265,1802
19/05/2010,16:10:00,19260,19280,19155,19190,1428
19/05/2010,16:20:00,19190,19270,19110,19255,1912
19/05/2010,16:30:00,19255,19330,19205,19255,1277
19/05/2010,16:40:00,19250,19305,19180,19190,1498
19/05/2010,16:50:00,19190,19255,19180,19245,780
19/05/2010,17:00:00,19245,19265,19225,19235,625
19/05/2010,17:10:00,19235,19260,19175,19225,670
19/05/2010,17:20:00,19230,19240,19160,19205,1040
19/05/2010,17:30:00,19205,19365,19195,19325,1390
20/05/2010,09:00:00,19365,19470,19365,19470,1158
20/05/2010,09:10:00,19460,19480,19355,19395,1120
20/05/2010,09:20:00,19400,19440,19390,19435,570
20/05/2010,09:30:00,19435,19470,19415,19450,495
20/05/2010,09:40:00,19450,19515,19450,19505,675
20/05/2010,09:50:00,19505,19580,19490,19500,773
20/05/2010,10:00:00,19495,19515,19460,19505,476
20/05/2010,10:10:00,19505,19530,19460,19475,413
20/05/2010,10:20:00,19475,19490,19410,19425,345
20/05/2010,10:30:00,19425,19465,19355,19435,901
20/05/2010,10:40:00,19445,19485,19435,19465,357
20/05/2010,10:50:00,19470,19485,19450,19480,236
20/05/2010,11:00:00,19485,19535,19450,19460,582
20/05/2010,11:10:00,19460,19480,19395,19430,562
20/05/2010,11:20:00,19430,19465,19410,19455,298
20/05/2010,11:30:00,19450,19490,19440,19465,352
20/05/2010,11:40:00,19465,19480,19430,19450,184
20/05/2010,11:50:00,19445,19465,19385,19385,391
20/05/2010,12:00:00,19380,19415,19340,19370,576
20/05/2010,12:10:00,19370,19405,19360,19370,273
20/05/2010,12:20:00,19365,19385,19345,19360,201
20/05/2010,12:30:00,19365,19375,19240,19255,708
20/05/2010,12:40:00,19250,19285,19205,19270,608
20/05/2010,12:50:00,19270,19295,19215,19285,355
20/05/2010,13:00:00,19280,19285,19215,19235,463
20/05/2010,13:10:00,19235,19235,19115,19145,851
20/05/2010,13:20:00,19140,19165,18970,19020,936
20/05/2010,13:30:00,19015,19050,18805,18965,1832
20/05/2010,13:40:00,18960,18965,18740,18805,1188
20/05/2010,13:50:00,18810,18880,18780,18815,898
20/05/2010,14:00:00,18810,18930,18800,18900,610
20/05/2010,14:10:00,18900,18915,18710,18800,1106
20/05/2010,14:20:00,18790,18870,18735,18850,525
20/05/2010,14:30:00,18850,18850,18635,18750,1489
20/05/2010,14:40:00,18750,18815,18715,18745,550
20/05/2010,14:50:00,18740,18800,18735,18755,680
20/05/2010,15:00:00,18745,18895,18720,18895,852
20/05/2010,15:10:00,18895,18935,18800,18815,691
20/05/2010,15:20:00,18820,18870,18790,18800,475
20/05/2010,15:30:00,18800,18890,18770,18860,1054
20/05/2010,15:40:00,18860,18860,18735,18830,1269
20/05/2010,15:50:00,18830,18875,18785,18800,768
20/05/2010,16:00:00,18810,18865,18750,18815,1086
20/05/2010,16:10:00,18805,18805,18630,18690,1389
20/05/2010,16:20:00,18695,18700,18505,18625,2016
20/05/2010,16:30:00,18620,18700,18585,18630,1153
20/05/2010,16:40:00,18630,18725,18555,18675,1036
20/05/2010,16:50:00,18675,18765,18670,18700,938
20/05/2010,17:00:00,18700,18815,18680,18800,1043
20/05/2010,17:10:00,18800,18810,18745,18780,866
20/05/2010,17:20:00,18785,18880,18785,18860,1489
20/05/2010,17:30:00,18855,18935,18850,18920,659
21/05/2010,09:00:00,18830,19075,18820,19050,1503
21/05/2010,09:10:00,19050,19055,18790,18790,1188
21/05/2010,09:20:00,18795,18850,18695,18795,1388
21/05/2010,09:30:00,18795,18915,18735,18885,915
21/05/2010,09:40:00,18890,18890,18700,18765,1108
21/05/2010,09:50:00,18770,18855,18745,18855,624
21/05/2010,10:00:00,18850,18930,18820,18920,713
21/05/2010,10:10:00,18920,18995,18885,18935,534
21/05/2010,10:20:00,18930,18950,18865,18885,367
21/05/2010,10:30:00,18900,19060,18895,19035,694
21/05/2010,10:40:00,19035,19055,18905,18915,541
21/05/2010,10:50:00,18915,18945,18890,18945,444
21/05/2010,11:00:00,18950,19100,18945,19090,718
21/05/2010,11:10:00,19090,19140,19025,19120,744
21/05/2010,11:20:00,19130,19130,19045,19080,693
21/05/2010,11:30:00,19075,19100,19025,19070,606
21/05/2010,11:40:00,19070,19085,18960,18970,465
21/05/2010,11:50:00,18965,18990,18875,18965,862
21/05/2010,12:00:00,18960,18965,18880,18900,517
21/05/2010,12:10:00,18895,18935,18875,18900,342
21/05/2010,12:20:00,18905,19050,18880,18885,732
21/05/2010,12:30:00,18875,18900,18655,18660,1768
21/05/2010,12:40:00,18665,18810,18655,18765,927
21/05/2010,12:50:00,18760,18805,18730,18755,538
21/05/2010,13:00:00,18755,18805,18610,18640,839
21/05/2010,13:10:00,18635,18720,18615,18685,524
21/05/2010,13:20:00,18680,18735,18555,18555,559
21/05/2010,13:30:00,18560,18635,18525,18630,648
21/05/2010,13:40:00,18630,18665,18555,18600,497
21/05/2010,13:50:00,18605,18735,18580,18715,442
21/05/2010,14:00:00,18730,18745,18630,18635,650
21/05/2010,14:10:00,18635,18675,18615,18645,423
21/05/2010,14:20:00,18635,18675,18555,18590,627
21/05/2010,14:30:00,18605,18665,18535,18640,784
21/05/2010,14:40:00,18640,18715,18565,18690,868
21/05/2010,14:50:00,18695,18720,18650,18690,511
21/05/2010,15:00:00,18690,18690,18605,18645,736
21/05/2010,15:10:00,18635,18695,18590,18665,795
21/05/2010,15:20:00,18665,18675,18580,18610,713
21/05/2010,15:30:00,18610,18780,18580,18775,1627
21/05/2010,15:40:00,18770,18825,18725,18820,1507
21/05/2010,15:50:00,18815,19040,18815,18950,1697
21/05/2010,16:00:00,18955,19055,18925,19010,1182
21/05/2010,16:10:00,19015,19035,18925,18950,1498
21/05/2010,16:20:00,18950,18965,18860,18875,963
21/05/2010,16:30:00,18870,19040,18840,19025,1172
21/05/2010,16:40:00,19030,19050,18960,18970,884
21/05/2010,16:50:00,18975,19025,18910,19015,979
21/05/2010,17:00:00,19010,19095,19010,19060,762
21/05/2010,17:10:00,19060,19125,19025,19115,651
21/05/2010,17:20:00,19110,19195,19065,19120,1401
21/05/2010,17:30:00,19130,19215,19085,19215,872
24/05/2010,09:00:00,19320,19390,19280,19340,913
24/05/2010,09:10:00,19345,19400,19335,19375,657
24/05/2010,09:20:00,19375,19390,19335,19355,510
24/05/2010,09:30:00,19350,19365,19235,19265,816
24/05/2010,09:40:00,19265,19290,19230,19275,494
24/05/2010,09:50:00,19270,19325,19240,19245,433
24/05/2010,10:00:00,19240,19260,19150,19155,877
24/05/2010,10:10:00,19165,19210,19150,19195,412
24/05/2010,10:20:00,19200,19210,19105,19135,537
24/05/2010,10:30:00,19135,19220,19135,19180,383
24/05/2010,10:40:00,19185,19200,19155,19190,271
24/05/2010,10:50:00,19185,19220,19160,19205,373
24/05/2010,11:00:00,19205,19270,19200,19250,280
24/05/2010,11:10:00,19255,19260,19225,19250,125
24/05/2010,11:20:00,19255,19255,19190,19215,222
24/05/2010,11:30:00,19210,19250,19180,19220,295
24/05/2010,11:40:00,19225,19230,19160,19160,265
24/05/2010,11:50:00,19165,19170,19090,19125,375
24/05/2010,12:00:00,19120,19125,19025,19040,452
24/05/2010,12:10:00,19035,19055,18925,18980,535
24/05/2010,12:20:00,18980,19000,18945,18955,289
24/05/2010,12:30:00,18960,18990,18930,18975,326
24/05/2010,12:40:00,18965,18995,18920,18930,369
24/05/2010,12:50:00,18935,18950,18910,18950,232
24/05/2010,13:00:00,18955,18995,18950,18990,288
24/05/2010,13:10:00,18990,19015,18935,18940,201
24/05/2010,13:20:00,18940,19000,18935,18995,224
24/05/2010,13:30:00,18990,19025,18950,19000,227
24/05/2010,13:40:00,19005,19010,18965,18995,183
24/05/2010,13:50:00,19000,19010,18955,18960,247
24/05/2010,14:00:00,18960,18970,18940,18955,320
24/05/2010,14:10:00,18945,18950,18895,18925,290
24/05/2010,14:20:00,18925,18960,18920,18940,677
24/05/2010,14:30:00,18940,18985,18925,18940,369
24/05/2010,14:40:00,18935,19010,18935,18995,297
24/05/2010,14:50:00,19000,19065,18995,19045,392
24/05/2010,15:00:00,19045,19095,19040,19065,290
24/05/2010,15:10:00,19070,19145,19070,19130,465
24/05/2010,15:20:00,19130,19135,19080,19090,207
24/05/2010,15:30:00,19085,19170,19070,19095,741
24/05/2010,15:40:00,19095,19115,18990,19040,988
24/05/2010,15:50:00,19045,19055,18965,19005,614
24/05/2010,16:00:00,19010,19070,18945,19055,785
24/05/2010,16:10:00,19040,19100,19025,19095,639
24/05/2010,16:20:00,19090,19100,19030,19065,476
24/05/2010,16:30:00,19070,19115,19045,19105,508
24/05/2010,16:40:00,19115,19140,19060,19070,377
24/05/2010,16:50:00,19070,19080,19020,19045,531
24/05/2010,17:00:00,19040,19065,19010,19040,381
24/05/2010,17:10:00,19040,19065,18960,18995,985
24/05/2010,17:20:00,18995,19055,18980,19035,839
24/05/2010,17:30:00,19030,19095,18965,19080,530
25/05/2010,09:00:00,18730,18730,18295,18390,1573
25/05/2010,09:10:00,18395,18435,18320,18425,1250
25/05/2010,09:20:00,18425,18450,18365,18440,912
25/05/2010,09:30:00,18435,18435,18275,18275,1297
25/05/2010,09:40:00,18275,18425,18275,18425,848
25/05/2010,09:50:00,18430,18480,18385,18450,705
25/05/2010,10:00:00,18450,18460,18355,18360,707
25/05/2010,10:10:00,18355,18435,18355,18415,579
25/05/2010,10:20:00,18425,18475,18410,18450,543
25/05/2010,10:30:00,18445,18455,18385,18405,394
25/05/2010,10:40:00,18410,18410,18350,18395,950
25/05/2010,10:50:00,18390,18395,18255,18300,767
25/05/2010,11:00:00,18295,18315,18195,18265,1004
25/05/2010,11:10:00,18265,18285,18230,18250,708
25/05/2010,11:20:00,18245,18315,18235,18280,1339
25/05/2010,11:30:00,18285,18300,18220,18230,1510
25/05/2010,11:40:00,18230,18245,18180,18205,1120
25/05/2010,11:50:00,18200,18200,18105,18140,841
25/05/2010,12:00:00,18145,18160,18040,18125,819
25/05/2010,12:10:00,18130,18165,18090,18140,422
25/05/2010,12:20:00,18140,18280,18130,18265,558
25/05/2010,12:30:00,18265,18275,18225,18250,398
25/05/2010,12:40:00,18255,18295,18220,18220,336
25/05/2010,12:50:00,18220,18310,18220,18295,294
25/05/2010,13:00:00,18290,18300,18215,18240,262
25/05/2010,13:10:00,18240,18245,18105,18185,523
25/05/2010,13:20:00,18190,18200,18110,18200,300
25/05/2010,13:30:00,18190,18240,18125,18205,447
25/05/2010,13:40:00,18205,18260,18185,18225,362
25/05/2010,13:50:00,18220,18275,18215,18260,303
25/05/2010,14:00:00,18260,18285,18225,18285,410
25/05/2010,14:10:00,18285,18305,18260,18265,238
25/05/2010,14:20:00,18265,18265,18190,18260,439
25/05/2010,14:30:00,18255,18255,18190,18215,283
25/05/2010,14:40:00,18220,18220,18145,18165,309
25/05/2010,14:50:00,18165,18175,18100,18115,355
25/05/2010,15:00:00,18120,18145,18090,18140,482
25/05/2010,15:10:00,18140,18210,18135,18200,447
25/05/2010,15:20:00,18200,18200,18115,18165,372
25/05/2010,15:30:00,18165,18210,18115,18120,941
25/05/2010,15:40:00,18120,18205,18045,18185,1144
25/05/2010,15:50:00,18185,18225,18165,18195,859
25/05/2010,16:00:00,18200,18350,18195,18255,1455
25/05/2010,16:10:00,18255,18345,18235,18305,802
25/05/2010,16:20:00,18305,18325,18230,18240,789
25/05/2010,16:30:00,18240,18265,18200,18215,824
25/05/2010,16:40:00,18205,18235,18155,18175,585
25/05/2010,16:50:00,18175,18265,18145,18265,611
25/05/2010,17:00:00,18265,18480,18260,18435,1280
25/05/2010,17:10:00,18435,18445,18345,18350,683
25/05/2010,17:20:00,18355,18425,18340,18375,864
25/05/2010,17:30:00,18375,18400,18335,18350,516
26/05/2010,09:00:00,18705,18770,18670,18695,937
26/05/2010,09:10:00,18695,18745,18690,18720,649
26/05/2010,09:20:00,18720,18720,18645,18675,533
26/05/2010,09:30:00,18675,18750,18645,18735,552
26/05/2010,09:40:00,18735,18850,18735,18825,771
26/05/2010,09:50:00,18825,18840,18795,18815,438
26/05/2010,10:00:00,18815,18850,18785,18790,626
26/05/2010,10:10:00,18790,18810,18765,18790,267
26/05/2010,10:20:00,18785,18800,18745,18780,323
26/05/2010,10:30:00,18785,18835,18775,18835,304
26/05/2010,10:40:00,18830,18875,18790,18870,452
26/05/2010,10:50:00,18875,18890,18820,18825,356
26/05/2010,11:00:00,18825,18880,18825,18855,364
26/05/2010,11:10:00,18855,18895,18835,18835,362
26/05/2010,11:20:00,18840,18870,18815,18855,368
26/05/2010,11:30:00,18855,18885,18835,18870,198
26/05/2010,11:40:00,18870,18880,18805,18820,199
26/05/2010,11:50:00,18815,18815,18775,18810,203
26/05/2010,12:00:00,18810,18835,18780,18780,178
26/05/2010,12:10:00,18780,18790,18755,18780,289
26/05/2010,12:20:00,18780,18805,18760,18760,158
26/05/2010,12:30:00,18755,18800,18745,18795,263
26/05/2010,12:40:00,18800,18830,18775,18810,2500
26/05/2010,12:50:00,18810,18855,18810,18840,156
26/05/2010,13:00:00,18840,18875,18830,18865,171
26/05/2010,13:10:00,18870,18875,18840,18865,105
26/05/2010,13:20:00,18870,18875,18850,18870,129
26/05/2010,13:30:00,18860,18870,18845,18855,122
26/05/2010,13:40:00,18860,18875,18860,18865,52
26/05/2010,13:50:00,18860,18870,18850,18870,110
26/05/2010,14:00:00,18865,18925,18860,18910,253
26/05/2010,14:10:00,18910,18915,18895,18910,130
26/05/2010,14:20:00,18900,18910,18875,18905,193
26/05/2010,14:30:00,18900,18990,18890,18955,673
26/05/2010,14:40:00,18955,18960,18880,18890,375
26/05/2010,14:50:00,18890,18915,18855,18860,500
26/05/2010,15:00:00,18860,18920,18860,18895,720
26/05/2010,15:10:00,18890,18900,18845,18845,232
26/05/2010,15:20:00,18850,18870,18830,18855,299
26/05/2010,15:30:00,18845,18955,18835,18950,706
26/05/2010,15:40:00,18950,18960,18880,18915,647
26/05/2010,15:50:00,18915,18990,18905,18980,476
26/05/2010,16:00:00,18980,19035,18945,18955,971
26/05/2010,16:10:00,18960,19025,18940,19005,532
26/05/2010,16:20:00,19010,19010,18945,18960,430
26/05/2010,16:30:00,18955,19060,18950,19040,628
26/05/2010,16:40:00,19030,19040,18980,18985,470
26/05/2010,16:50:00,18985,19015,18920,18935,585
26/05/2010,17:00:00,18935,18940,18850,18915,792
26/05/2010,17:10:00,18915,18930,18885,18910,524
26/05/2010,17:20:00,18910,18920,18750,18760,1077
26/05/2010,17:30:00,18760,18805,18725,18765,630
27/05/2010,09:00:00,18975,19130,18920,19130,1353
27/05/2010,09:10:00,19130,19155,19075,19085,815
27/05/2010,09:20:00,19085,19100,19045,19050,559
27/05/2010,09:30:00,19045,19080,19010,19020,447
27/05/2010,09:40:00,19015,19030,19005,19010,319
27/05/2010,09:50:00,19010,19010,18925,18950,692
27/05/2010,10:00:00,18945,19010,18940,18990,387
27/05/2010,10:10:00,18985,18985,18955,18955,178
27/05/2010,10:20:00,18950,18950,18875,18900,661
27/05/2010,10:30:00,18900,18945,18900,18940,318
27/05/2010,10:40:00,18945,18975,18930,18970,239
27/05/2010,10:50:00,18970,19040,18970,19015,554
27/05/2010,11:00:00,19015,19090,19010,19080,517
27/05/2010,11:10:00,19075,19140,19055,19140,410
27/05/2010,11:20:00,19140,19250,19135,19215,929
27/05/2010,11:30:00,19220,19250,19190,19200,335
27/05/2010,11:40:00,19200,19250,19190,19245,396
27/05/2010,11:50:00,19250,19325,19210,19310,552
27/05/2010,12:00:00,19310,19360,19275,19360,535
27/05/2010,12:10:00,19365,19375,19275,19280,532
27/05/2010,12:20:00,19280,19345,19270,19320,311
27/05/2010,12:30:00,19325,19350,19295,19315,358
27/05/2010,12:40:00,19315,19320,19270,19270,212
27/05/2010,12:50:00,19280,19295,19260,19265,137
27/05/2010,13:00:00,19265,19285,19240,19250,220
27/05/2010,13:10:00,19250,19290,19230,19290,161
27/05/2010,13:20:00,19285,19300,19255,19275,180
27/05/2010,13:30:00,19270,19280,19255,19265,214
27/05/2010,13:40:00,19270,19320,19270,19290,182
27/05/2010,13:50:00,19300,19305,19280,19290,84
27/05/2010,14:00:00,19290,19300,19265,19275,124
27/05/2010,14:10:00,19270,19295,19270,19285,82
27/05/2010,14:20:00,19285,19320,19280,19310,185
27/05/2010,14:30:00,19300,19300,19210,19230,511
27/05/2010,14:40:00,19225,19275,19195,19270,387
27/05/2010,14:50:00,19275,19325,19255,19290,405
27/05/2010,15:00:00,19285,19300,19270,19295,271
27/05/2010,15:10:00,19295,19360,19295,19315,306
27/05/2010,15:20:00,19315,19360,19315,19360,305
27/05/2010,15:30:00,19360,19375,19280,19290,679
27/05/2010,15:40:00,19295,19400,19290,19325,856
27/05/2010,15:50:00,19315,19355,19290,19335,674
27/05/2010,16:00:00,19330,19340,19270,19320,507
27/05/2010,16:10:00,19315,19375,19315,19365,507
27/05/2010,16:20:00,19360,19515,19350,19515,1079
27/05/2010,16:30:00,19515,19600,19505,19530,1002
27/05/2010,16:40:00,19535,19550,19490,19515,470
27/05/2010,16:50:00,19515,19565,19505,19530,416
27/05/2010,17:00:00,19525,19580,19525,19560,559
27/05/2010,17:10:00,19560,19570,19510,19540,599
27/05/2010,17:20:00,19540,19655,19530,19645,1221
27/05/2010,17:30:00,19645,19645,19525,19535,799
28/05/2010,09:00:00,19775,19790,19660,19670,881
28/05/2010,09:10:00,19670,19700,19575,19580,777
28/05/2010,09:20:00,19580,19595,19530,19560,495
28/05/2010,09:30:00,19555,19670,19535,19645,613
28/05/2010,09:40:00,19645,19660,19565,19580,441
28/05/2010,09:50:00,19580,19690,19575,19690,382
28/05/2010,10:00:00,19690,19725,19680,19715,554
28/05/2010,10:10:00,19715,19745,19640,19645,409
28/05/2010,10:20:00,19645,19690,19620,19635,402
28/05/2010,10:30:00,19640,19715,19630,19715,236
28/05/2010,10:40:00,19710,19715,19660,19705,230
28/05/2010,10:50:00,19695,19725,19685,19700,193
28/05/2010,11:00:00,19700,19720,19680,19700,160
28/05/2010,11:10:00,19695,19705,19645,19650,200
28/05/2010,11:20:00,19650,19665,19630,19655,147
28/05/2010,11:30:00,19660,19665,19640,19665,94
28/05/2010,11:40:00,19670,19670,19640,19650,147
28/05/2010,11:50:00,19650,19655,19630,19640,100
28/05/2010,12:00:00,19635,19645,19595,19630,205
28/05/2010,12:10:00,19630,19680,19625,19675,204
28/05/2010,12:20:00,19680,19685,19660,19660,83
28/05/2010,12:30:00,19660,19665,19620,19635,81
28/05/2010,12:40:00,19630,19635,19620,19620,82
28/05/2010,12:50:00,19615,19620,19600,19620,143
28/05/2010,13:00:00,19620,19625,19565,19565,246
28/05/2010,13:10:00,19570,19595,19565,19595,104
28/05/2010,13:20:00,19590,19590,19565,19580,114
28/05/2010,13:30:00,19580,19610,19575,19610,63
28/05/2010,13:40:00,19605,19680,19590,19670,194
28/05/2010,13:50:00,19670,19680,19645,19660,143
28/05/2010,14:00:00,19660,19665,19635,19640,99
28/05/2010,14:10:00,19645,19660,19615,19615,155
28/05/2010,14:20:00,19615,19625,19600,19610,88
28/05/2010,14:30:00,19605,19640,19510,19520,502
28/05/2010,14:40:00,19530,19585,19530,19570,246
28/05/2010,14:50:00,19570,19595,19550,19560,140
28/05/2010,15:00:00,19560,19605,19560,19600,167
28/05/2010,15:10:00,19595,19620,19585,19600,112
28/05/2010,15:20:00,19595,19595,19570,19585,59
28/05/2010,15:30:00,19580,19590,19505,19540,571
28/05/2010,15:40:00,19540,19550,19475,19540,573
28/05/2010,15:50:00,19540,19575,19485,19565,484
28/05/2010,16:00:00,19565,19665,19550,19635,737
28/05/2010,16:10:00,19640,19665,19615,19620,432
28/05/2010,16:20:00,19625,19645,19575,19580,463
28/05/2010,16:30:00,19580,19635,19570,19580,366
28/05/2010,16:40:00,19585,19595,19480,19485,499
28/05/2010,16:50:00,19490,19525,19455,19505,569
28/05/2010,17:00:00,19500,19565,19465,19500,543
28/05/2010,17:10:00,19500,19530,19410,19455,477
28/05/2010,17:20:00,19450,19495,19415,19475,723
28/05/2010,17:30:00,19475,19500,19445,19480,302
31/05/2010,09:00:00,19370,19525,19330,19510,648
31/05/2010,09:10:00,19515,19520,19455,19485,301
31/05/2010,09:20:00,19490,19520,19485,19515,91
31/05/2010,09:30:00,19515,19550,19510,19515,158
31/05/2010,09:40:00,19510,19530,19480,19530,117
31/05/2010,09:50:00,19525,19535,19510,19525,114
31/05/2010,10:00:00,19525,19535,19500,19500,82
31/05/2010,10:10:00,19495,19515,19490,19495,38
31/05/2010,10:20:00,19500,19505,19475,19480,67
31/05/2010,10:30:00,19480,19500,19465,19495,92
31/05/2010,10:40:00,19495,19500,19490,19500,25
31/05/2010,10:50:00,19495,19505,19495,19495,64
31/05/2010,11:00:00,19495,19495,19465,19495,194
31/05/2010,11:10:00,19490,19495,19485,19490,27
31/05/2010,11:20:00,19500,19500,19475,19480,196
31/05/2010,11:30:00,19475,19480,19450,19460,105
31/05/2010,11:40:00,19455,19475,19455,19475,42
31/05/2010,11:50:00,19480,19510,19475,19510,62
31/05/2010,12:00:00,19510,19545,19510,19540,145
31/05/2010,12:10:00,19540,19555,19535,19540,82
31/05/2010,12:20:00,19545,19550,19535,19540,32
31/05/2010,12:30:00,19535,19545,19515,19520,49
31/05/2010,12:40:00,19520,19520,19505,19510,43
31/05/2010,12:50:00,19505,19520,19505,19510,36
31/05/2010,13:00:00,19510,19520,19505,19515,35
31/05/2010,13:10:00,19515,19520,19500,19515,31
31/05/2010,13:20:00,19520,19525,19515,19520,42
31/05/2010,13:30:00,19515,19530,19510,19520,34
31/05/2010,13:40:00,19525,19540,19525,19525,37
31/05/2010,13:50:00,19530,19540,19525,19535,51
31/05/2010,14:00:00,19540,19580,19540,19570,218
31/05/2010,14:10:00,19565,19585,19555,19585,50
31/05/2010,14:20:00,19575,19615,19575,19610,125
31/05/2010,14:30:00,19605,19610,19590,19600,63
31/05/2010,14:40:00,19595,19600,19580,19580,50
31/05/2010,14:50:00,19575,19585,19565,19565,25
31/05/2010,15:00:00,19565,19585,19565,19565,51
31/05/2010,15:10:00,19565,19565,19545,19545,44
31/05/2010,15:20:00,19545,19560,19535,19560,78
31/05/2010,15:30:00,19560,19560,19555,19555,12
31/05/2010,15:40:00,19560,19560,19545,19555,38
31/05/2010,15:50:00,19550,19550,19540,19540,36
31/05/2010,16:00:00,19540,19545,19530,19545,66
31/05/2010,16:10:00,19545,19570,19545,19555,62
31/05/2010,16:20:00,19560,19570,19560,19565,40
31/05/2010,16:30:00,19565,19610,19565,19605,213
31/05/2010,16:40:00,19610,19620,19590,19590,132
31/05/2010,16:50:00,19585,19590,19565,19570,81
31/05/2010,17:00:00,19565,19570,19530,19530,215
31/05/2010,17:10:00,19535,19545,19535,19535,119
31/05/2010,17:20:00,19535,19570,19520,19550,370
31/05/2010,17:30:00,19550,19620,19530,19600,425