DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/05/2010,11:12:00,18860,18860,18850,18855,28
26/05/2010,11:15:00,18855,18865,18835,18850,108
26/05/2010,11:18:00,18850,18860,18825,18825,95
26/05/2010,11:21:00,18825,18835,18815,18835,183
26/05/2010,11:24:00,18835,18870,18835,18845,94
26/05/2010,11:27:00,18845,18855,18835,18855,53
26/05/2010,11:30:00,18855,18855,18835,18850,46
26/05/2010,11:33:00,18845,18865,18840,18865,61
26/05/2010,11:36:00,18870,18885,18870,18870,88
26/05/2010,11:39:00,18870,18880,18870,18875,27
26/05/2010,11:42:00,18875,18880,18850,18860,53
26/05/2010,11:45:00,18855,18860,18820,18825,46
26/05/2010,11:48:00,18825,18825,18805,18815,80
26/05/2010,11:51:00,18815,18815,18785,18800,78
26/05/2010,11:54:00,18800,18810,18775,18785,66
26/05/2010,11:57:00,18780,18810,18780,18810,55
26/05/2010,12:00:00,18810,18820,18795,18810,65
26/05/2010,12:03:00,18815,18835,18800,18800,64
26/05/2010,12:06:00,18810,18815,18780,18790,44
26/05/2010,12:09:00,18785,18785,18760,18765,64
26/05/2010,12:12:00,18765,18780,18755,18775,100
26/05/2010,12:15:00,18780,18785,18755,18780,87
26/05/2010,12:18:00,18785,18790,18775,18790,54
26/05/2010,12:21:00,18790,18790,18770,18780,18
26/05/2010,12:24:00,18780,18805,18780,18785,52
26/05/2010,12:27:00,18780,18780,18760,18760,77
26/05/2010,12:30:00,18755,18775,18745,18775,125
26/05/2010,12:33:00,18775,18795,18770,18770,75
26/05/2010,12:36:00,18775,18800,18770,18795,55
26/05/2010,12:39:00,18800,18800,18775,18785,37
26/05/2010,12:42:00,18785,18830,18785,18825,51
26/05/2010,12:45:00,18825,18825,18795,18810,111
26/05/2010,12:48:00,18815,18820,18810,18815,2316
26/05/2010,12:51:00,18815,18835,18815,18830,43
26/05/2010,12:54:00,18835,18855,18835,18855,86
26/05/2010,12:57:00,18855,18855,18835,18840,20
26/05/2010,13:00:00,18840,18850,18830,18845,44
26/05/2010,13:03:00,18840,18865,18840,18865,52
26/05/2010,13:06:00,18865,18875,18850,18865,74
26/05/2010,13:09:00,18865,18875,18860,18860,25
26/05/2010,13:12:00,18860,18865,18840,18850,30
26/05/2010,13:15:00,18850,18855,18845,18845,22
26/05/2010,13:18:00,18845,18870,18845,18865,43
26/05/2010,13:21:00,18870,18875,18855,18855,45
26/05/2010,13:24:00,18855,18855,18850,18850,16
26/05/2010,13:27:00,18850,18870,18850,18870,54
26/05/2010,13:30:00,18860,18860,18850,18855,28
26/05/2010,13:33:00,18860,18870,18855,18855,60
26/05/2010,13:36:00,18855,18865,18845,18860,26
26/05/2010,13:39:00,18860,18875,18855,18865,24
26/05/2010,13:42:00,18865,18865,18860,18860,19
26/05/2010,13:45:00,18865,18870,18865,18865,13
26/05/2010,13:48:00,18860,18865,18860,18860,7
26/05/2010,13:51:00,18860,18870,18855,18865,32
26/05/2010,13:54:00,18870,18870,18855,18865,22
26/05/2010,13:57:00,18855,18870,18850,18870,53
26/05/2010,14:00:00,18865,18880,18860,18870,54
26/05/2010,14:03:00,18875,18915,18875,18905,108
26/05/2010,14:06:00,18905,18925,18900,18915,75
26/05/2010,14:09:00,18915,18925,18895,18895,61
26/05/2010,14:12:00,18895,18915,18895,18900,58
26/05/2010,14:15:00,18900,18905,18900,18905,15
26/05/2010,14:18:00,18905,18910,18900,18900,29
26/05/2010,14:21:00,18905,18905,18875,18890,105
26/05/2010,14:24:00,18895,18900,18890,18895,31
26/05/2010,14:27:00,18895,18905,18885,18905,40
26/05/2010,14:30:00,18900,18970,18890,18970,355
26/05/2010,14:33:00,18975,18980,18955,18975,162
26/05/2010,14:36:00,18975,18990,18960,18960,131
26/05/2010,14:39:00,18965,18970,18925,18935,91
26/05/2010,14:42:00,18935,18950,18925,18940,59
26/05/2010,14:45:00,18940,18940,18900,18910,124
26/05/2010,14:48:00,18910,18915,18880,18910,209
26/05/2010,14:51:00,18910,18915,18885,18890,126
26/05/2010,14:54:00,18895,18895,18870,18885,176
26/05/2010,14:57:00,18885,18890,18855,18860,115
26/05/2010,15:00:00,18860,18895,18860,18880,68
26/05/2010,15:03:00,18880,18920,18880,18905,78
26/05/2010,15:06:00,18895,18905,18880,18885,570
26/05/2010,15:09:00,18890,18900,18890,18900,23
26/05/2010,15:12:00,18895,18895,18860,18870,58
26/05/2010,15:15:00,18875,18885,18845,18865,106
26/05/2010,15:18:00,18860,18865,18845,18860,79
26/05/2010,15:21:00,18860,18860,18830,18855,132
26/05/2010,15:24:00,18850,18865,18835,18865,82
26/05/2010,15:27:00,18865,18870,18855,18855,55
26/05/2010,15:30:00,18845,18900,18835,18900,215
26/05/2010,15:33:00,18895,18915,18880,18900,217
26/05/2010,15:36:00,18905,18930,18905,18925,173
26/05/2010,15:39:00,18925,18955,18920,18940,281
26/05/2010,15:42:00,18940,18960,18910,18940,267
26/05/2010,15:45:00,18950,18950,18885,18890,136
26/05/2010,15:48:00,18885,18925,18880,18915,99
26/05/2010,15:51:00,18915,18940,18910,18930,86
26/05/2010,15:54:00,18930,18965,18920,18965,112
26/05/2010,15:57:00,18965,18990,18955,18980,243
26/05/2010,16:00:00,18980,19035,18975,19020,403
26/05/2010,16:03:00,19020,19025,18975,18980,191
26/05/2010,16:06:00,18980,18995,18950,18965,328
26/05/2010,16:09:00,18965,18970,18940,18945,145
26/05/2010,16:12:00,18945,18970,18940,18965,167
26/05/2010,16:15:00,18960,18980,18945,18980,125
26/05/2010,16:18:00,18980,19025,18975,18975,204
26/05/2010,16:21:00,18975,18995,18955,18960,176
26/05/2010,16:24:00,18960,18975,18945,18950,101
26/05/2010,16:27:00,18955,18960,18945,18960,93
26/05/2010,16:30:00,18955,18970,18950,18955,115
26/05/2010,16:33:00,18950,19005,18950,18990,172
26/05/2010,16:36:00,18990,19060,18990,19050,281
26/05/2010,16:39:00,19045,19050,19015,19040,190
26/05/2010,16:42:00,19035,19040,19000,19010,123
26/05/2010,16:45:00,19010,19020,18995,19000,145
26/05/2010,16:48:00,18995,19015,18980,19015,114
26/05/2010,16:51:00,19015,19015,18960,18970,205
26/05/2010,16:54:00,18970,18970,18935,18935,167
26/05/2010,16:57:00,18935,18945,18920,18935,171
26/05/2010,17:00:00,18935,18940,18905,18910,185
26/05/2010,17:03:00,18910,18910,18860,18860,364
26/05/2010,17:06:00,18860,18900,18850,18885,172
26/05/2010,17:09:00,18895,18925,18895,18925,167
26/05/2010,17:12:00,18925,18930,18910,18915,149
26/05/2010,17:15:00,18915,18925,18885,18885,159
26/05/2010,17:18:00,18890,18925,18885,18915,186
26/05/2010,17:21:00,18915,18920,18870,18875,172
26/05/2010,17:24:00,18875,18895,18820,18825,251
26/05/2010,17:27:00,18830,18835,18750,18760,588
26/05/2010,17:30:00,18760,18800,18755,18800,307
26/05/2010,17:33:00,18800,18805,18745,18755,165
26/05/2010,17:36:00,18755,18805,18755,18770,94
26/05/2010,17:39:00,18765,18780,18725,18765,64
27/05/2010,09:00:00,18975,18975,18920,18960,469
27/05/2010,09:03:00,18965,19020,18955,19010,373
27/05/2010,09:06:00,19010,19050,18990,19045,255
27/05/2010,09:09:00,19045,19155,19040,19135,624
27/05/2010,09:12:00,19130,19140,19075,19115,235
27/05/2010,09:15:00,19120,19130,19095,19110,155
27/05/2010,09:18:00,19105,19105,19060,19065,120
27/05/2010,09:21:00,19065,19095,19060,19090,202
27/05/2010,09:24:00,19085,19100,19070,19085,175
27/05/2010,09:27:00,19080,19085,19045,19050,119
27/05/2010,09:30:00,19045,19075,19045,19070,91
27/05/2010,09:33:00,19070,19080,19060,19060,80
27/05/2010,09:36:00,19065,19070,19025,19030,195
27/05/2010,09:39:00,19030,19035,19010,19030,158
27/05/2010,09:42:00,19025,19030,19015,19025,49
27/05/2010,09:45:00,19020,19025,19005,19025,118
27/05/2010,09:48:00,19025,19025,18985,18985,218
27/05/2010,09:51:00,18985,18990,18945,18960,217
27/05/2010,09:54:00,18955,18965,18925,18945,207
27/05/2010,09:57:00,18945,18950,18925,18950,125
27/05/2010,10:00:00,18945,18970,18940,18960,112
27/05/2010,10:03:00,18970,19005,18965,19005,110
27/05/2010,10:06:00,19005,19010,18970,18990,159
27/05/2010,10:09:00,18990,18995,18970,18975,64
27/05/2010,10:12:00,18975,18985,18965,18985,59
27/05/2010,10:15:00,18985,18985,18975,18975,33
27/05/2010,10:18:00,18970,18970,18935,18945,66
27/05/2010,10:21:00,18940,18940,18885,18895,362
27/05/2010,10:24:00,18890,18900,18875,18900,155
27/05/2010,10:27:00,18895,18910,18895,18900,106
27/05/2010,10:30:00,18900,18940,18900,18940,132
27/05/2010,10:33:00,18935,18945,18915,18935,95
27/05/2010,10:36:00,18935,18935,18925,18935,52
27/05/2010,10:39:00,18930,18955,18930,18935,106
27/05/2010,10:42:00,18930,18960,18930,18950,58
27/05/2010,10:45:00,18955,18960,18945,18960,74
27/05/2010,10:48:00,18965,18995,18965,18995,126
27/05/2010,10:51:00,18995,19040,18990,19010,250
27/05/2010,10:54:00,19015,19035,18995,19000,166
27/05/2010,10:57:00,18995,19020,18995,19015,52
27/05/2010,11:00:00,19015,19080,19010,19070,208
27/05/2010,11:03:00,19080,19090,19060,19085,141
27/05/2010,11:06:00,19080,19090,19065,19080,126
27/05/2010,11:09:00,19085,19085,19070,19070,115
27/05/2010,11:12:00,19070,19075,19060,19065,54
27/05/2010,11:15:00,19065,19080,19055,19075,65
27/05/2010,11:18:00,19080,19190,19080,19160,461
27/05/2010,11:21:00,19160,19250,19155,19210,397
27/05/2010,11:24:00,19215,19215,19185,19200,155
27/05/2010,11:27:00,19200,19220,19190,19215,134
27/05/2010,11:30:00,19220,19250,19205,19210,177
27/05/2010,11:33:00,19205,19225,19195,19195,100
27/05/2010,11:36:00,19195,19210,19190,19200,42
27/05/2010,11:39:00,19205,19210,19195,19205,81
27/05/2010,11:42:00,19205,19245,19190,19230,188
27/05/2010,11:45:00,19230,19240,19215,19220,71
27/05/2010,11:48:00,19220,19250,19210,19210,129
27/05/2010,11:51:00,19220,19280,19220,19275,165
27/05/2010,11:54:00,19270,19300,19260,19280,141
27/05/2010,11:57:00,19275,19325,19270,19310,189
27/05/2010,12:00:00,19310,19320,19290,19315,144
27/05/2010,12:03:00,19300,19300,19275,19300,87
27/05/2010,12:06:00,19295,19325,19295,19320,113
27/05/2010,12:09:00,19320,19375,19305,19330,386
27/05/2010,12:12:00,19330,19335,19305,19320,148
27/05/2010,12:15:00,19315,19320,19300,19300,115
27/05/2010,12:18:00,19295,19295,19275,19285,91
27/05/2010,12:21:00,19285,19290,19270,19290,69
27/05/2010,12:24:00,19290,19345,19290,19335,165
27/05/2010,12:27:00,19335,19335,19310,19320,60
27/05/2010,12:30:00,19325,19325,19295,19320,122
27/05/2010,12:33:00,19315,19350,19315,19320,91
27/05/2010,12:36:00,19315,19320,19300,19310,109
27/05/2010,12:39:00,19310,19315,19275,19275,72
27/05/2010,12:42:00,19280,19320,19270,19290,81
27/05/2010,12:45:00,19295,19305,19275,19295,55
27/05/2010,12:48:00,19290,19290,19270,19280,49
27/05/2010,12:51:00,19285,19295,19280,19285,35
27/05/2010,12:54:00,19290,19290,19270,19275,41
27/05/2010,12:57:00,19275,19275,19260,19265,52
27/05/2010,13:00:00,19265,19275,19260,19275,70
27/05/2010,13:03:00,19270,19285,19270,19270,33
27/05/2010,13:06:00,19270,19270,19240,19255,99
27/05/2010,13:09:00,19255,19260,19250,19255,43
27/05/2010,13:12:00,19255,19265,19230,19240,73
27/05/2010,13:15:00,19245,19270,19245,19270,33
27/05/2010,13:18:00,19275,19290,19255,19265,67
27/05/2010,13:21:00,19265,19300,19265,19285,78
27/05/2010,13:24:00,19290,19300,19275,19280,52
27/05/2010,13:27:00,19270,19280,19270,19275,13
27/05/2010,13:30:00,19270,19280,19260,19260,63
27/05/2010,13:33:00,19265,19280,19255,19265,72
27/05/2010,13:36:00,19260,19275,19260,19275,46
27/05/2010,13:39:00,19275,19280,19265,19280,42
27/05/2010,13:42:00,19280,19320,19275,19305,86
27/05/2010,13:45:00,19305,19305,19295,19300,61
27/05/2010,13:48:00,19300,19300,19285,19295,48
27/05/2010,13:51:00,19300,19305,19280,19280,25
27/05/2010,13:54:00,19290,19300,19290,19290,24
27/05/2010,13:57:00,19295,19300,19290,19290,13
27/05/2010,14:00:00,19290,19300,19290,19290,12
27/05/2010,14:03:00,19285,19285,19265,19280,62
27/05/2010,14:06:00,19280,19285,19275,19275,17
27/05/2010,14:09:00,19280,19285,19270,19275,46
27/05/2010,14:12:00,19280,19290,19280,19285,15
27/05/2010,14:15:00,19285,19290,19275,19290,32
27/05/2010,14:18:00,19290,19295,19280,19280,35
27/05/2010,14:21:00,19290,19305,19280,19295,45
27/05/2010,14:24:00,19300,19305,19280,19290,84
27/05/2010,14:27:00,19295,19320,19295,19310,43
27/05/2010,14:30:00,19300,19300,19215,19220,261
27/05/2010,14:33:00,19220,19245,19210,19225,152
27/05/2010,14:36:00,19230,19270,19230,19245,77
27/05/2010,14:39:00,19240,19245,19195,19225,118
27/05/2010,14:42:00,19220,19245,19200,19200,118
27/05/2010,14:45:00,19210,19240,19200,19230,104
27/05/2010,14:48:00,19240,19295,19235,19285,152
27/05/2010,14:51:00,19280,19305,19255,19275,159
27/05/2010,14:54:00,19285,19325,19270,19300,114
27/05/2010,14:57:00,19295,19310,19290,19290,48
27/05/2010,15:00:00,19285,19300,19285,19290,65
27/05/2010,15:03:00,19295,19300,19280,19285,40
27/05/2010,15:06:00,19285,19290,19270,19290,144
27/05/2010,15:09:00,19285,19310,19285,19305,87
27/05/2010,15:12:00,19310,19350,19310,19345,127
27/05/2010,15:15:00,19345,19360,19325,19325,86
27/05/2010,15:18:00,19330,19330,19315,19315,32
27/05/2010,15:21:00,19320,19345,19320,19335,82
27/05/2010,15:24:00,19340,19345,19335,19340,105
27/05/2010,15:27:00,19345,19360,19340,19360,114
27/05/2010,15:30:00,19360,19375,19345,19365,150
27/05/2010,15:33:00,19365,19365,19315,19325,202
27/05/2010,15:36:00,19320,19330,19300,19305,210
27/05/2010,15:39:00,19305,19315,19280,19310,289
27/05/2010,15:42:00,19310,19355,19310,19350,257
27/05/2010,15:45:00,19350,19400,19350,19360,300
27/05/2010,15:48:00,19370,19370,19290,19305,233
27/05/2010,15:51:00,19305,19315,19295,19310,152
27/05/2010,15:54:00,19315,19355,19300,19340,206
27/05/2010,15:57:00,19335,19345,19290,19335,210
27/05/2010,16:00:00,19330,19340,19270,19285,178
27/05/2010,16:03:00,19295,19320,19280,19320,179
27/05/2010,16:06:00,19320,19325,19290,19320,132
27/05/2010,16:09:00,19325,19355,19305,19340,139
27/05/2010,16:12:00,19340,19370,19340,19360,101
27/05/2010,16:15:00,19355,19365,19330,19355,150
27/05/2010,16:18:00,19360,19375,19345,19355,170
27/05/2010,16:21:00,19365,19375,19355,19360,78
27/05/2010,16:24:00,19360,19490,19360,19475,627
27/05/2010,16:27:00,19480,19515,19460,19515,339
27/05/2010,16:30:00,19515,19600,19505,19575,523
27/05/2010,16:33:00,19575,19600,19560,19590,259
27/05/2010,16:36:00,19590,19590,19540,19540,152
27/05/2010,16:39:00,19545,19550,19520,19520,174
27/05/2010,16:42:00,19525,19540,19520,19530,114
27/05/2010,16:45:00,19535,19535,19490,19495,157
27/05/2010,16:48:00,19495,19520,19490,19505,130
27/05/2010,16:51:00,19515,19550,19505,19535,105
27/05/2010,16:54:00,19535,19565,19530,19555,107
27/05/2010,16:57:00,19550,19565,19525,19530,167
27/05/2010,17:00:00,19525,19565,19525,19560,172
27/05/2010,17:03:00,19565,19580,19545,19575,156
27/05/2010,17:06:00,19575,19580,19545,19560,195
27/05/2010,17:09:00,19555,19570,19550,19550,114
27/05/2010,17:12:00,19555,19555,19530,19545,102
27/05/2010,17:15:00,19545,19560,19510,19515,262
27/05/2010,17:18:00,19520,19555,19510,19535,195
27/05/2010,17:21:00,19540,19555,19530,19550,141
27/05/2010,17:24:00,19555,19605,19550,19600,337
27/05/2010,17:27:00,19595,19655,19580,19645,705
27/05/2010,17:30:00,19645,19645,19585,19600,308
27/05/2010,17:33:00,19595,19595,19530,19545,291
27/05/2010,17:36:00,19545,19565,19540,19540,118
27/05/2010,17:39:00,19540,19545,19525,19535,82
28/05/2010,09:00:00,19775,19790,19715,19735,416
28/05/2010,09:03:00,19730,19745,19700,19700,200
28/05/2010,09:06:00,19705,19705,19670,19675,196
28/05/2010,09:09:00,19675,19700,19660,19670,249
28/05/2010,09:12:00,19670,19670,19615,19615,198
28/05/2010,09:15:00,19615,19640,19595,19620,265
28/05/2010,09:18:00,19610,19610,19560,19565,202
28/05/2010,09:21:00,19565,19575,19555,19570,126
28/05/2010,09:24:00,19570,19575,19535,19535,200
28/05/2010,09:27:00,19530,19570,19530,19560,101
28/05/2010,09:30:00,19555,19580,19535,19580,127
28/05/2010,09:33:00,19575,19640,19575,19635,236
28/05/2010,09:36:00,19635,19670,19630,19645,190
28/05/2010,09:39:00,19645,19660,19630,19635,129
28/05/2010,09:42:00,19630,19660,19630,19650,114
28/05/2010,09:45:00,19655,19655,19620,19620,100
28/05/2010,09:48:00,19620,19620,19565,19605,205
28/05/2010,09:51:00,19600,19620,19585,19590,96
28/05/2010,09:54:00,19590,19635,19590,19635,87
28/05/2010,09:57:00,19640,19690,19640,19690,152
28/05/2010,10:00:00,19690,19710,19680,19700,260
28/05/2010,10:03:00,19700,19725,19700,19700,151
28/05/2010,10:06:00,19705,19715,19695,19715,130
28/05/2010,10:09:00,19710,19745,19710,19730,81
28/05/2010,10:12:00,19730,19735,19715,19720,101
28/05/2010,10:15:00,19720,19725,19650,19655,171
28/05/2010,10:18:00,19660,19665,19640,19650,108
28/05/2010,10:21:00,19650,19690,19645,19675,122
28/05/2010,10:24:00,19670,19670,19620,19645,174
28/05/2010,10:27:00,19640,19650,19620,19635,67
28/05/2010,10:30:00,19640,19690,19630,19680,113
28/05/2010,10:33:00,19690,19700,19670,19675,52
28/05/2010,10:36:00,19680,19695,19680,19685,40
28/05/2010,10:39:00,19690,19715,19670,19675,111
28/05/2010,10:42:00,19675,19690,19660,19680,61
28/05/2010,10:45:00,19685,19705,19680,19700,66
28/05/2010,10:48:00,19705,19710,19690,19700,31
28/05/2010,10:51:00,19695,19720,19685,19710,57
28/05/2010,10:54:00,19715,19725,19700,19710,93
28/05/2010,10:57:00,19715,19720,19700,19700,35
28/05/2010,11:00:00,19700,19710,19685,19685,47
28/05/2010,11:03:00,19685,19700,19680,19695,59
28/05/2010,11:06:00,19690,19720,19680,19710,37
28/05/2010,11:09:00,19705,19705,19695,19695,46
28/05/2010,11:12:00,19695,19705,19690,19690,29
28/05/2010,11:15:00,19690,19690,19650,19660,113
28/05/2010,11:18:00,19660,19660,19645,19650,29
28/05/2010,11:21:00,19650,19655,19645,19645,40
28/05/2010,11:24:00,19645,19650,19630,19645,61
28/05/2010,11:27:00,19640,19665,19635,19655,46
28/05/2010,11:30:00,19660,19665,19645,19660,46
28/05/2010,11:33:00,19655,19660,19640,19650,28
28/05/2010,11:36:00,19650,19655,19650,19655,7
28/05/2010,11:39:00,19655,19670,19650,19665,60
28/05/2010,11:42:00,19660,19665,19660,19665,8
28/05/2010,11:45:00,19660,19665,19640,19650,85
28/05/2010,11:48:00,19650,19650,19645,19650,9
28/05/2010,11:51:00,19650,19655,19650,19650,17
28/05/2010,11:54:00,19655,19655,19635,19640,44
28/05/2010,11:57:00,19635,19640,19630,19640,37
28/05/2010,12:00:00,19635,19645,19615,19640,84
28/05/2010,12:03:00,19635,19635,19620,19620,35
28/05/2010,12:06:00,19615,19620,19595,19615,75
28/05/2010,12:09:00,19615,19635,19615,19630,24
28/05/2010,12:12:00,19635,19655,19625,19640,47
28/05/2010,12:15:00,19635,19670,19635,19665,91
28/05/2010,12:18:00,19665,19680,19665,19670,64
28/05/2010,12:21:00,19670,19680,19670,19680,30
28/05/2010,12:24:00,19685,19685,19675,19685,23
28/05/2010,12:27:00,19675,19680,19660,19660,19
28/05/2010,12:30:00,19660,19665,19655,19660,25
28/05/2010,12:33:00,19655,19655,19620,19620,35
28/05/2010,12:36:00,19625,19655,19625,19635,17
28/05/2010,12:39:00,19635,19635,19620,19625,27
28/05/2010,12:42:00,19625,19635,19625,19625,20
28/05/2010,12:45:00,19625,19635,19625,19635,21
28/05/2010,12:48:00,19630,19630,19605,19615,27
28/05/2010,12:51:00,19615,19620,19610,19610,25
28/05/2010,12:54:00,19610,19615,19600,19615,71
28/05/2010,12:57:00,19620,19620,19605,19620,38
28/05/2010,13:00:00,19620,19625,19610,19615,34
28/05/2010,13:03:00,19605,19605,19570,19590,122
28/05/2010,13:06:00,19580,19590,19570,19580,47
28/05/2010,13:09:00,19580,19585,19565,19575,70
28/05/2010,13:12:00,19580,19595,19575,19580,47
28/05/2010,13:15:00,19575,19585,19575,19580,12
28/05/2010,13:18:00,19585,19595,19575,19575,35
28/05/2010,13:21:00,19570,19585,19565,19575,38
28/05/2010,13:24:00,19570,19590,19565,19570,42
28/05/2010,13:27:00,19570,19580,19570,19580,17
28/05/2010,13:30:00,19580,19595,19575,19585,18
28/05/2010,13:33:00,19585,19595,19585,19595,5
28/05/2010,13:36:00,19595,19610,19590,19605,39
28/05/2010,13:39:00,19610,19610,19595,19595,21
28/05/2010,13:42:00,19590,19620,19590,19620,33
28/05/2010,13:45:00,19620,19645,19620,19640,39
28/05/2010,13:48:00,19645,19680,19645,19660,108
28/05/2010,13:51:00,19665,19680,19655,19680,62
28/05/2010,13:54:00,19675,19675,19645,19650,27
28/05/2010,13:57:00,19650,19665,19645,19660,48
28/05/2010,14:00:00,19660,19665,19650,19650,37
28/05/2010,14:03:00,19650,19655,19640,19650,28
28/05/2010,14:06:00,19655,19655,19635,19640,29
28/05/2010,14:09:00,19645,19645,19635,19635,18
28/05/2010,14:12:00,19635,19650,19635,19650,18
28/05/2010,14:15:00,19655,19660,19620,19630,88
28/05/2010,14:18:00,19625,19635,19615,19625,44
28/05/2010,14:21:00,19620,19620,19605,19605,30
28/05/2010,14:24:00,19610,19620,19605,19610,22
28/05/2010,14:27:00,19615,19615,19600,19610,28
28/05/2010,14:30:00,19605,19640,19570,19570,126
28/05/2010,14:33:00,19570,19600,19550,19585,137
28/05/2010,14:36:00,19590,19590,19535,19535,155
28/05/2010,14:39:00,19535,19560,19510,19560,151
28/05/2010,14:42:00,19560,19585,19545,19570,99
28/05/2010,14:45:00,19565,19575,19555,19560,51
28/05/2010,14:48:00,19560,19590,19560,19590,56
28/05/2010,14:51:00,19590,19595,19570,19570,25
28/05/2010,14:54:00,19570,19575,19550,19555,46
28/05/2010,14:57:00,19550,19565,19550,19560,42
28/05/2010,15:00:00,19560,19600,19560,19600,91
28/05/2010,15:03:00,19600,19605,19575,19575,26
28/05/2010,15:06:00,19580,19585,19560,19580,36
28/05/2010,15:09:00,19590,19600,19590,19595,25
28/05/2010,15:12:00,19590,19620,19585,19605,60
28/05/2010,15:15:00,19600,19610,19600,19605,21
28/05/2010,15:18:00,19605,19610,19585,19585,28
28/05/2010,15:21:00,19585,19585,19570,19570,19
28/05/2010,15:24:00,19570,19585,19570,19580,18
28/05/2010,15:27:00,19580,19585,19580,19585,14
28/05/2010,15:30:00,19580,19590,19535,19540,135
28/05/2010,15:33:00,19545,19565,19520,19525,141
28/05/2010,15:36:00,19530,19535,19505,19515,196
28/05/2010,15:39:00,19520,19550,19520,19535,141
28/05/2010,15:42:00,19535,19535,19475,19495,277
28/05/2010,15:45:00,19495,19515,19475,19480,110
28/05/2010,15:48:00,19480,19550,19480,19535,189
28/05/2010,15:51:00,19540,19545,19495,19500,102
28/05/2010,15:54:00,19500,19545,19485,19505,131
28/05/2010,15:57:00,19510,19575,19505,19565,206
28/05/2010,16:00:00,19565,19585,19550,19560,228
28/05/2010,16:03:00,19560,19595,19550,19590,102
28/05/2010,16:06:00,19590,19665,19585,19640,346
28/05/2010,16:09:00,19640,19665,19630,19630,202
28/05/2010,16:12:00,19635,19645,19625,19635,107
28/05/2010,16:15:00,19640,19655,19630,19635,118
28/05/2010,16:18:00,19635,19645,19615,19635,111
28/05/2010,16:21:00,19625,19630,19595,19605,162
28/05/2010,16:24:00,19605,19620,19580,19620,102
28/05/2010,16:27:00,19620,19620,19575,19580,154
28/05/2010,16:30:00,19580,19605,19580,19605,99
28/05/2010,16:33:00,19605,19635,19590,19625,112
28/05/2010,16:36:00,19620,19635,19600,19610,107
28/05/2010,16:39:00,19610,19620,19565,19580,130
28/05/2010,16:42:00,19580,19580,19530,19535,147
28/05/2010,16:45:00,19545,19585,19545,19565,98
28/05/2010,16:48:00,19560,19560,19480,19515,227
28/05/2010,16:51:00,19515,19525,19485,19495,202
28/05/2010,16:54:00,19495,19510,19455,19505,197
28/05/2010,16:57:00,19495,19505,19480,19505,115
28/05/2010,17:00:00,19500,19565,19500,19515,198
28/05/2010,17:03:00,19520,19520,19495,19495,138
28/05/2010,17:06:00,19500,19530,19465,19515,185
28/05/2010,17:09:00,19515,19530,19495,19495,84
28/05/2010,17:12:00,19490,19500,19440,19455,147
28/05/2010,17:15:00,19455,19470,19410,19425,192
28/05/2010,17:18:00,19420,19465,19420,19465,101
28/05/2010,17:21:00,19460,19470,19415,19415,109
28/05/2010,17:24:00,19420,19450,19420,19435,194
28/05/2010,17:27:00,19440,19495,19430,19475,395
28/05/2010,17:30:00,19475,19490,19445,19470,149
28/05/2010,17:33:00,19465,19475,19465,19475,67
28/05/2010,17:36:00,19475,19495,19475,19480,57
28/05/2010,17:39:00,19485,19500,19480,19480,29
31/05/2010,09:00:00,19370,19390,19330,19380,176
31/05/2010,09:03:00,19380,19455,19380,19450,226
31/05/2010,09:06:00,19450,19525,19440,19510,221
31/05/2010,09:09:00,19515,19520,19490,19490,92
31/05/2010,09:12:00,19490,19495,19470,19475,62
31/05/2010,09:15:00,19475,19490,19455,19490,79
31/05/2010,09:18:00,19490,19515,19480,19490,105
31/05/2010,09:21:00,19490,19500,19485,19495,22
31/05/2010,09:24:00,19490,19500,19485,19500,11
31/05/2010,09:27:00,19505,19520,19500,19515,46
31/05/2010,09:30:00,19515,19550,19510,19550,89
31/05/2010,09:33:00,19545,19550,19535,19535,33
31/05/2010,09:36:00,19535,19540,19520,19520,32
31/05/2010,09:39:00,19515,19515,19495,19495,35
31/05/2010,09:42:00,19490,19490,19480,19490,33
31/05/2010,09:45:00,19490,19495,19490,19495,17
31/05/2010,09:48:00,19500,19535,19500,19530,53
31/05/2010,09:51:00,19535,19535,19510,19520,26
31/05/2010,09:54:00,19520,19525,19515,19520,48
31/05/2010,09:57:00,19525,19530,19520,19525,23
31/05/2010,10:00:00,19525,19535,19525,19525,18
31/05/2010,10:03:00,19525,19530,19510,19510,24
31/05/2010,10:06:00,19510,19520,19505,19505,29
31/05/2010,10:09:00,19500,19500,19490,19490,16
31/05/2010,10:12:00,19495,19505,19490,19500,11
31/05/2010,10:15:00,19505,19515,19495,19495,17
31/05/2010,10:18:00,19490,19500,19490,19495,12
31/05/2010,10:21:00,19495,19505,19495,19505,8
31/05/2010,10:24:00,19495,19505,19495,19500,8
31/05/2010,10:27:00,19500,19500,19475,19480,44
31/05/2010,10:30:00,19480,19480,19465,19480,41
31/05/2010,10:33:00,19485,19490,19480,19490,26
31/05/2010,10:36:00,19490,19500,19485,19495,14
31/05/2010,10:39:00,19490,19495,19490,19495,22
31/05/2010,10:42:00,19495,19495,19495,19495,6
31/05/2010,10:45:00,19495,19500,19495,19500,8
31/05/2010,10:51:00,19495,19505,19495,19505,31
31/05/2010,10:54:00,19505,19505,19495,19495,14
31/05/2010,10:57:00,19500,19500,19495,19495,19
31/05/2010,11:00:00,19495,19495,19465,19480,173
31/05/2010,11:03:00,19480,19485,19475,19485,13
31/05/2010,11:06:00,19485,19490,19485,19490,5
31/05/2010,11:09:00,19490,19495,19485,19485,11
31/05/2010,11:12:00,19495,19495,19490,19495,11
31/05/2010,11:15:00,19495,19495,19495,19495,5
31/05/2010,11:18:00,19495,19495,19490,19490,3
31/05/2010,11:21:00,19500,19500,19495,19500,134
31/05/2010,11:24:00,19500,19500,19485,19485,43
31/05/2010,11:27:00,19490,19490,19475,19480,19
31/05/2010,11:30:00,19475,19480,19475,19475,6
31/05/2010,11:33:00,19475,19475,19455,19465,48
31/05/2010,11:36:00,19465,19465,19450,19455,45
31/05/2010,11:39:00,19460,19460,19455,19460,13
31/05/2010,11:42:00,19465,19470,19465,19470,13
31/05/2010,11:45:00,19465,19465,19460,19460,13
31/05/2010,11:48:00,19465,19485,19465,19485,18
31/05/2010,11:51:00,19485,19500,19485,19500,15
31/05/2010,11:54:00,19500,19510,19500,19510,34
31/05/2010,11:57:00,19510,19510,19510,19510,4
31/05/2010,12:00:00,19510,19530,19510,19520,82
31/05/2010,12:03:00,19525,19540,19525,19530,34
31/05/2010,12:06:00,19535,19545,19535,19545,27
31/05/2010,12:09:00,19545,19545,19535,19535,15
31/05/2010,12:12:00,19540,19550,19540,19540,37
31/05/2010,12:15:00,19545,19555,19545,19545,26
31/05/2010,12:18:00,19540,19550,19540,19550,10
31/05/2010,12:21:00,19545,19550,19540,19545,10
31/05/2010,12:24:00,19545,19545,19535,19540,10
31/05/2010,12:27:00,19540,19545,19535,19540,8
31/05/2010,12:30:00,19535,19545,19535,19535,12
31/05/2010,12:33:00,19535,19540,19525,19540,23
31/05/2010,12:36:00,19530,19530,19530,19530,2
31/05/2010,12:39:00,19525,19525,19515,19520,13
31/05/2010,12:42:00,19520,19520,19505,19515,27
31/05/2010,12:45:00,19510,19515,19510,19515,8
31/05/2010,12:48:00,19515,19515,19505,19505,12
31/05/2010,12:51:00,19510,19510,19510,19510,7
31/05/2010,12:54:00,19515,19520,19515,19515,9
31/05/2010,12:57:00,19515,19515,19505,19510,15
31/05/2010,13:00:00,19510,19515,19510,19515,6
31/05/2010,13:03:00,19515,19520,19510,19510,20
31/05/2010,13:06:00,19515,19515,19505,19510,6
31/05/2010,13:09:00,19510,19515,19500,19505,15
31/05/2010,13:12:00,19510,19520,19510,19510,16
31/05/2010,13:15:00,19515,19515,19515,19515,3
31/05/2010,13:18:00,19520,19520,19520,19520,7
31/05/2010,13:21:00,19520,19520,19515,19515,15
31/05/2010,13:24:00,19520,19525,19520,19520,13
31/05/2010,13:27:00,19515,19525,19515,19520,7
31/05/2010,13:30:00,19515,19520,19510,19515,8
31/05/2010,13:33:00,19520,19525,19520,19520,8
31/05/2010,13:36:00,19525,19530,19520,19520,18
31/05/2010,13:39:00,19525,19525,19525,19525,1
31/05/2010,13:42:00,19525,19540,19525,19530,23
31/05/2010,13:45:00,19530,19535,19530,19535,4
31/05/2010,13:48:00,19530,19530,19525,19525,9
31/05/2010,13:51:00,19530,19535,19525,19530,30
31/05/2010,13:54:00,19530,19530,19525,19530,7
31/05/2010,13:57:00,19535,19540,19535,19535,14
31/05/2010,14:00:00,19540,19560,19540,19560,125
31/05/2010,14:03:00,19560,19580,19560,19570,48
31/05/2010,14:06:00,19580,19580,19565,19565,44
31/05/2010,14:09:00,19570,19570,19555,19560,14
31/05/2010,14:12:00,19560,19570,19560,19570,5
31/05/2010,14:15:00,19570,19580,19565,19580,28
31/05/2010,14:18:00,19580,19595,19575,19585,23
31/05/2010,14:21:00,19585,19590,19580,19580,19
31/05/2010,14:24:00,19580,19590,19580,19590,22
31/05/2010,14:27:00,19590,19615,19590,19610,65
31/05/2010,14:30:00,19605,19610,19590,19595,31
31/05/2010,14:33:00,19590,19595,19590,19595,18
31/05/2010,14:36:00,19590,19600,19590,19595,13
31/05/2010,14:39:00,19600,19600,19595,19600,7
31/05/2010,14:42:00,19595,19600,19590,19590,9
31/05/2010,14:45:00,19585,19590,19585,19585,23
31/05/2010,14:48:00,19585,19585,19575,19580,18
31/05/2010,14:51:00,19580,19580,19565,19565,11
31/05/2010,14:54:00,19570,19570,19570,19570,2
31/05/2010,14:57:00,19570,19570,19565,19565,6
31/05/2010,15:00:00,19565,19575,19565,19570,14
31/05/2010,15:03:00,19575,19585,19570,19580,9
31/05/2010,15:06:00,19580,19580,19570,19570,15
31/05/2010,15:09:00,19565,19565,19560,19560,20
31/05/2010,15:12:00,19560,19565,19560,19565,2
31/05/2010,15:15:00,19565,19565,19555,19555,26
31/05/2010,15:18:00,19555,19555,19535,19550,34
31/05/2010,15:21:00,19545,19550,19540,19550,14
31/05/2010,15:24:00,19550,19555,19545,19550,27
31/05/2010,15:27:00,19550,19560,19550,19560,12
31/05/2010,15:30:00,19560,19560,19555,19555,8
31/05/2010,15:33:00,19560,19560,19560,19560,3
31/05/2010,15:36:00,19555,19555,19555,19555,1
31/05/2010,15:39:00,19560,19560,19555,19555,2
31/05/2010,15:42:00,19560,19560,19550,19550,11
31/05/2010,15:45:00,19555,19555,19545,19550,15
31/05/2010,15:48:00,19550,19555,19550,19550,14
31/05/2010,15:51:00,19545,19550,19545,19550,7
31/05/2010,15:54:00,19545,19545,19540,19545,10
31/05/2010,15:57:00,19540,19540,19540,19540,15
31/05/2010,16:00:00,19540,19545,19530,19535,50
31/05/2010,16:03:00,19535,19535,19535,19535,6
31/05/2010,16:06:00,19530,19540,19530,19540,9
31/05/2010,16:09:00,19545,19550,19545,19550,6
31/05/2010,16:12:00,19550,19560,19550,19560,21
31/05/2010,16:15:00,19560,19570,19555,19555,33
31/05/2010,16:18:00,19555,19565,19555,19565,15
31/05/2010,16:21:00,19560,19560,19560,19560,2
31/05/2010,16:24:00,19560,19570,19560,19560,10
31/05/2010,16:27:00,19565,19570,19560,19565,16
31/05/2010,16:30:00,19565,19595,19565,19590,94
31/05/2010,16:33:00,19585,19600,19575,19600,82
31/05/2010,16:36:00,19595,19610,19595,19605,32
31/05/2010,16:39:00,19605,19615,19605,19610,39
31/05/2010,16:42:00,19610,19620,19605,19610,40
31/05/2010,16:45:00,19610,19610,19595,19595,40
31/05/2010,16:48:00,19595,19595,19580,19590,23
31/05/2010,16:51:00,19585,19590,19575,19575,17
31/05/2010,16:54:00,19575,19580,19565,19570,41
31/05/2010,16:57:00,19570,19580,19570,19570,18
31/05/2010,17:00:00,19565,19570,19545,19545,89
31/05/2010,17:03:00,19545,19550,19540,19540,65
31/05/2010,17:06:00,19545,19545,19530,19535,55
31/05/2010,17:09:00,19535,19545,19530,19540,28
31/05/2010,17:12:00,19545,19545,19535,19535,41
31/05/2010,17:15:00,19540,19540,19535,19540,31
31/05/2010,17:18:00,19535,19545,19535,19545,39
31/05/2010,17:21:00,19540,19550,19520,19525,102
31/05/2010,17:24:00,19525,19565,19525,19540,123
31/05/2010,17:27:00,19540,19570,19540,19550,131
31/05/2010,17:30:00,19550,19565,19535,19535,154
31/05/2010,17:33:00,19540,19565,19540,19540,79
31/05/2010,17:36:00,19540,19540,19530,19535,79
31/05/2010,17:39:00,19540,19620,19535,19600,113
01/06/2010,09:00:00,19485,19555,19375,19375,361
01/06/2010,09:03:00,19385,19390,19350,19350,348
01/06/2010,09:06:00,19350,19370,19335,19345,185
01/06/2010,09:09:00,19345,19345,19280,19315,247
01/06/2010,09:12:00,19315,19340,19295,19315,155
01/06/2010,09:15:00,19315,19315,19215,19230,326
01/06/2010,09:18:00,19225,19250,19190,19240,370
01/06/2010,09:21:00,19240,19255,19195,19195,179
01/06/2010,09:24:00,19200,19220,19150,19165,292
01/06/2010,09:27:00,19170,19175,19105,19145,401
01/06/2010,09:30:00,19145,19145,19070,19130,490
01/06/2010,09:33:00,19130,19155,19120,19150,208
01/06/2010,09:36:00,19150,19185,19150,19170,129
01/06/2010,09:39:00,19175,19175,19115,19115,123
01/06/2010,09:42:00,19115,19125,19095,19095,96
01/06/2010,09:45:00,19095,19095,19015,19020,304
01/06/2010,09:48:00,19025,19075,19025,19045,166
01/06/2010,09:51:00,19045,19055,19025,19045,136
01/06/2010,09:54:00,19045,19055,19035,19050,60
01/06/2010,09:57:00,19055,19080,19050,19080,110
01/06/2010,10:00:00,19080,19080,19060,19060,189
01/06/2010,10:03:00,19065,19070,19025,19060,166
01/06/2010,10:06:00,19055,19065,19045,19055,84
01/06/2010,10:09:00,19050,19095,19050,19085,119
01/06/2010,10:12:00,19075,19100,19075,19100,114
01/06/2010,10:15:00,19095,19110,19075,19080,67
01/06/2010,10:18:00,19070,19090,19070,19080,56
01/06/2010,10:21:00,19080,19080,19050,19070,76
01/06/2010,10:24:00,19060,19070,19035,19035,65
01/06/2010,10:27:00,19040,19040,18860,18975,885
01/06/2010,10:30:00,18975,18995,18965,18975,101
01/06/2010,10:33:00,18970,18970,18905,18935,172
01/06/2010,10:36:00,18935,18935,18880,18905,171
01/06/2010,10:39:00,18905,18915,18820,18845,270
01/06/2010,10:42:00,18845,18880,18845,18875,168
01/06/2010,10:45:00,18880,18880,18855,18870,110
01/06/2010,10:48:00,18865,18865,18825,18850,193
01/06/2010,10:51:00,18845,18875,18845,18870,67
01/06/2010,10:54:00,18860,18880,18860,18865,68
01/06/2010,10:57:00,18865,18895,18865,18890,65
01/06/2010,11:00:00,18885,18895,18855,18870,70
01/06/2010,11:03:00,18870,18890,18850,18855,48
01/06/2010,11:06:00,18850,18860,18835,18850,84
01/06/2010,11:09:00,18845,18850,18825,18835,125
01/06/2010,11:12:00,18840,18875,18835,18860,74
01/06/2010,11:15:00,18865,18870,18840,18845,111
01/06/2010,11:18:00,18840,18865,18830,18840,53
01/06/2010,11:21:00,18845,18850,18815,18820,92
01/06/2010,11:24:00,18820,18850,18820,18845,37
01/06/2010,11:27:00,18845,18860,18830,18850,54
01/06/2010,11:30:00,18855,18905,18855,18900,89
01/06/2010,11:33:00,18905,18905,18885,18900,100
01/06/2010,11:36:00,18895,18900,18885,18895,37
01/06/2010,11:39:00,18900,18905,18890,18895,48
01/06/2010,11:42:00,18900,18900,18885,18895,53
01/06/2010,11:45:00,18890,18890,18875,18880,40
01/06/2010,11:48:00,18880,18915,18880,18890,78
01/06/2010,11:51:00,18885,18910,18885,18910,49
01/06/2010,11:54:00,18905,18920,18905,18915,45
01/06/2010,11:57:00,18920,18935,18900,18910,94
01/06/2010,12:00:00,18910,18910,18895,18910,54
01/06/2010,12:03:00,18910,18920,18910,18910,30
01/06/2010,12:06:00,18910,18915,18895,18900,29
01/06/2010,12:09:00,18900,18905,18890,18905,37
01/06/2010,12:12:00,18900,18900,18870,18890,65
01/06/2010,12:15:00,18890,18890,18870,18880,28
01/06/2010,12:18:00,18880,18895,18880,18880,43
01/06/2010,12:21:00,18890,18900,18885,18895,25
01/06/2010,12:24:00,18895,18905,18895,18895,22
01/06/2010,12:27:00,18895,18900,18890,18890,32
01/06/2010,12:30:00,18890,18895,18885,18890,41
01/06/2010,12:33:00,18890,18890,18880,18885,50
01/06/2010,12:36:00,18885,18885,18870,18870,17
01/06/2010,12:39:00,18870,18870,18850,18855,31
01/06/2010,12:42:00,18855,18860,18850,18860,15
01/06/2010,12:45:00,18855,18860,18850,18860,9
01/06/2010,12:48:00,18855,18855,18825,18825,64
01/06/2010,12:51:00,18830,18840,18830,18840,42
01/06/2010,12:54:00,18840,18840,18825,18830,82
01/06/2010,12:57:00,18830,18830,18815,18820,80
01/06/2010,13:00:00,18815,18850,18815,18830,206
01/06/2010,13:03:00,18830,18845,18830,18845,68
01/06/2010,13:06:00,18845,18845,18835,18845,34
01/06/2010,13:09:00,18840,18845,18820,18825,93
01/06/2010,13:12:00,18825,18845,18825,18845,19
01/06/2010,13:15:00,18840,18865,18840,18850,49
01/06/2010,13:18:00,18850,18860,18830,18830,40
01/06/2010,13:21:00,18830,18840,18815,18820,49
01/06/2010,13:24:00,18820,18840,18820,18835,20
01/06/2010,13:27:00,18840,18845,18830,18835,28
01/06/2010,13:30:00,18840,18870,18840,18855,50
01/06/2010,13:33:00,18860,18870,18860,18865,18
01/06/2010,13:36:00,18870,18880,18850,18855,27
01/06/2010,13:39:00,18855,18855,18830,18850,29
01/06/2010,13:42:00,18850,18850,18835,18840,29
01/06/2010,13:45:00,18830,18835,18820,18835,40
01/06/2010,13:48:00,18835,18840,18820,18820,32
01/06/2010,13:51:00,18820,18845,18810,18845,113
01/06/2010,13:54:00,18845,18855,18840,18840,31
01/06/2010,13:57:00,18850,18850,18830,18845,36
01/06/2010,14:00:00,18840,18870,18840,18855,34
01/06/2010,14:03:00,18855,18855,18850,18855,22
01/06/2010,14:06:00,18850,18875,18845,18875,51
01/06/2010,14:09:00,18875,18880,18860,18865,48
01/06/2010,14:12:00,18865,18865,18850,18855,23
01/06/2010,14:15:00,18855,18870,18855,18855,31
01/06/2010,14:18:00,18860,18860,18850,18860,39
01/06/2010,14:21:00,18860,18860,18840,18855,65
01/06/2010,14:24:00,18860,18860,18830,18840,47
01/06/2010,14:27:00,18850,18865,18840,18855,46
01/06/2010,14:30:00,18855,18875,18855,18870,34
01/06/2010,14:33:00,18870,18870,18855,18865,40
01/06/2010,14:36:00,18855,18880,18855,18870,24
01/06/2010,14:39:00,18875,18910,18875,18900,87
01/06/2010,14:42:00,18900,18925,18900,18925,72
01/06/2010,14:45:00,18920,18945,18920,18935,120
01/06/2010,14:48:00,18930,18935,18920,18925,54
01/06/2010,14:51:00,18930,18945,18925,18935,57
01/06/2010,14:54:00,18935,18940,18915,18920,36
01/06/2010,14:57:00,18920,18930,18895,18900,71
01/06/2010,15:00:00,18900,18915,18890,18915,70
01/06/2010,15:03:00,18910,18920,18905,18910,45
01/06/2010,15:06:00,18910,18920,18910,18915,33
01/06/2010,15:09:00,18910,18910,18900,18900,54
01/06/2010,15:12:00,18895,18895,18880,18895,37
01/06/2010,15:15:00,18895,18930,18890,18925,72
01/06/2010,15:18:00,18920,18950,18910,18945,80
01/06/2010,15:21:00,18940,18940,18925,18930,49
01/06/2010,15:24:00,18925,18950,18925,18945,34
01/06/2010,15:27:00,18945,18960,18940,18955,70
01/06/2010,15:30:00,18950,18985,18940,18945,312
01/06/2010,15:33:00,18940,18975,18915,18970,148
01/06/2010,15:36:00,18975,18990,18950,18955,181
01/06/2010,15:39:00,18950,19015,18950,18995,252
01/06/2010,15:42:00,18995,19010,18970,19005,165
01/06/2010,15:45:00,19010,19035,18975,19020,259
01/06/2010,15:48:00,19020,19045,19000,19045,289
01/06/2010,15:51:00,19050,19070,19025,19030,322
01/06/2010,15:54:00,19025,19065,19025,19040,203
01/06/2010,15:57:00,19040,19050,19020,19020,171
01/06/2010,16:00:00,19030,19130,19030,19115,548
01/06/2010,16:03:00,19120,19140,19110,19125,381
01/06/2010,16:06:00,19125,19170,19105,19170,275
01/06/2010,16:09:00,19165,19165,19115,19135,250
01/06/2010,16:12:00,19135,19150,19120,19150,265
01/06/2010,16:15:00,19145,19185,19145,19160,302
01/06/2010,16:18:00,19165,19205,19155,19200,220
01/06/2010,16:21:00,19195,19250,19175,19240,412
01/06/2010,16:24:00,19235,19280,19225,19280,373
01/06/2010,16:27:00,19280,19330,19270,19305,470
01/06/2010,16:30:00,19310,19425,19310,19400,813
01/06/2010,16:33:00,19395,19400,19345,19370,371
01/06/2010,16:36:00,19370,19390,19360,19375,406
01/06/2010,16:39:00,19370,19370,19325,19335,312
01/06/2010,16:42:00,19335,19340,19300,19310,243
01/06/2010,16:45:00,19315,19330,19295,19310,341
01/06/2010,16:48:00,19310,19345,19295,19330,253
01/06/2010,16:51:00,19330,19355,19330,19345,120
01/06/2010,16:54:00,19350,19355,19330,19335,129
01/06/2010,16:57:00,19330,19350,19315,19315,178
01/06/2010,17:00:00,19315,19325,19280,19320,237
01/06/2010,17:03:00,19320,19325,19295,19300,121
01/06/2010,17:06:00,19295,19310,19290,19310,119
01/06/2010,17:09:00,19305,19315,19290,19300,255
01/06/2010,17:12:00,19305,19315,19280,19295,132
01/06/2010,17:15:00,19290,19290,19235,19250,154
01/06/2010,17:18:00,19255,19265,19205,19225,152
01/06/2010,17:21:00,19225,19225,19195,19220,161
01/06/2010,17:24:00,19215,19245,19210,19240,195
01/06/2010,17:27:00,19245,19315,19240,19290,572
01/06/2010,17:30:00,19285,19315,19265,19300,253
01/06/2010,17:33:00,19300,19310,19275,19280,212
01/06/2010,17:36:00,19285,19295,19275,19295,117
01/06/2010,17:39:00,19280,19295,19280,19285,43
02/06/2010,09:00:00,19130,19215,19050,19080,774
02/06/2010,09:03:00,19075,19130,19065,19115,430
02/06/2010,09:06:00,19110,19135,19065,19070,438
02/06/2010,09:09:00,19075,19155,19070,19140,366
02/06/2010,09:12:00,19140,19220,19135,19210,322
02/06/2010,09:15:00,19215,19265,19205,19235,236
02/06/2010,09:18:00,19225,19260,19210,19255,151
02/06/2010,09:21:00,19255,19310,19255,19295,237
02/06/2010,09:24:00,19295,19295,19260,19265,172
02/06/2010,09:27:00,19260,19280,19205,19215,219
02/06/2010,09:30:00,19215,19215,19170,19170,184
02/06/2010,09:33:00,19170,19170,19125,19130,128
02/06/2010,09:36:00,19130,19130,19110,19130,102
02/06/2010,09:39:00,19130,19160,19105,19105,151
02/06/2010,09:42:00,19100,19100,19060,19080,196
02/06/2010,09:45:00,19085,19100,19075,19095,99
02/06/2010,09:48:00,19090,19095,19065,19075,103
02/06/2010,09:51:00,19080,19090,19065,19080,70
02/06/2010,09:54:00,19080,19085,19020,19020,161
02/06/2010,09:57:00,19020,19025,18995,19005,226
02/06/2010,10:00:00,19005,19005,18960,18990,331
02/06/2010,10:03:00,18985,19015,18965,19015,208
02/06/2010,10:06:00,19015,19055,19005,19055,160
02/06/2010,10:09:00,19055,19070,19050,19055,84
02/06/2010,10:12:00,19060,19080,19040,19045,134
02/06/2010,10:15:00,19045,19070,19035,19070,82
02/06/2010,10:18:00,19070,19070,19025,19030,99
02/06/2010,10:21:00,19030,19030,18940,18940,156
02/06/2010,10:24:00,18950,18975,18935,18960,220
02/06/2010,10:27:00,18965,18990,18950,18955,123
02/06/2010,10:30:00,18960,18960,18890,18950,355
02/06/2010,10:33:00,18945,18965,18925,18955,111
02/06/2010,10:36:00,18950,18950,18920,18950,145
02/06/2010,10:39:00,18950,18950,18930,18940,212
02/06/2010,10:42:00,18935,18945,18920,18925,91
02/06/2010,10:45:00,18925,18930,18890,18925,122
02/06/2010,10:48:00,18920,18950,18920,18940,50
02/06/2010,10:51:00,18940,18960,18915,18960,159
02/06/2010,10:54:00,18960,19015,18960,19010,128
02/06/2010,10:57:00,19010,19010,18970,18975,77
02/06/2010,11:00:00,18975,18990,18970,18985,54
02/06/2010,11:03:00,18990,18990,18965,18975,66
02/06/2010,11:06:00,18975,19000,18965,19000,83
02/06/2010,11:09:00,19005,19010,18990,18990,101
02/06/2010,11:12:00,18985,18985,18950,18955,84
02/06/2010,11:15:00,18955,18960,18935,18955,66
02/06/2010,11:18:00,18955,18995,18945,18995,59
02/06/2010,11:21:00,18990,19010,18980,19000,121
02/06/2010,11:24:00,18995,19010,18970,18970,94
02/06/2010,11:27:00,18975,18995,18975,18990,66
02/06/2010,11:30:00,18985,19005,18985,19000,42
02/06/2010,11:33:00,19000,19040,19000,19040,88
02/06/2010,11:36:00,19040,19040,19025,19030,40
02/06/2010,11:39:00,19030,19080,19025,19075,128
02/06/2010,11:42:00,19075,19115,19075,19115,216
02/06/2010,11:45:00,19115,19165,19105,19140,249
02/06/2010,11:48:00,19140,19140,19105,19120,107
02/06/2010,11:51:00,19120,19125,19115,19125,36
02/06/2010,11:54:00,19130,19135,19115,19130,63
02/06/2010,11:57:00,19130,19130,19120,19120,56
02/06/2010,12:00:00,19120,19125,19055,19060,181
02/06/2010,12:03:00,19060,19080,19050,19075,59
02/06/2010,12:06:00,19070,19085,19070,19075,35
02/06/2010,12:09:00,19075,19125,19075,19125,69
02/06/2010,12:12:00,19120,19135,19120,19125,39
02/06/2010,12:15:00,19125,19130,19100,19100,59
02/06/2010,12:18:00,19100,19100,19060,19060,60
02/06/2010,12:21:00,19065,19065,19050,19065,35
02/06/2010,12:24:00,19065,19075,19050,19050,68
02/06/2010,12:27:00,19060,19070,19040,19065,60
02/06/2010,12:30:00,19070,19070,19020,19030,94
02/06/2010,12:33:00,19035,19050,18990,19035,144
02/06/2010,12:36:00,19030,19040,19015,19035,61
02/06/2010,12:39:00,19035,19060,19025,19055,40
02/06/2010,12:42:00,19055,19060,19040,19045,42
02/06/2010,12:45:00,19040,19040,19015,19025,63
02/06/2010,12:48:00,19030,19050,19030,19045,38
02/06/2010,12:51:00,19045,19090,19045,19085,59
02/06/2010,12:54:00,19080,19085,19070,19075,28
02/06/2010,12:57:00,19070,19070,19050,19070,53
02/06/2010,13:00:00,19075,19095,19075,19090,50
02/06/2010,13:03:00,19095,19100,19080,19085,29
02/06/2010,13:06:00,19080,19080,19060,19065,38
02/06/2010,13:09:00,19070,19090,19070,19075,22
02/06/2010,13:12:00,19070,19070,19045,19055,20
02/06/2010,13:15:00,19045,19055,19030,19035,26
02/06/2010,13:18:00,19040,19050,19035,19045,34
02/06/2010,13:21:00,19050,19050,19005,19020,66
02/06/2010,13:24:00,19020,19030,19010,19020,53
02/06/2010,13:27:00,19020,19050,19000,19050,71
02/06/2010,13:30:00,19050,19050,19025,19035,33
02/06/2010,13:33:00,19020,19030,18995,19000,136
02/06/2010,13:36:00,19000,19020,19000,19015,48
02/06/2010,13:39:00,19010,19035,19010,19020,16
02/06/2010,13:42:00,19025,19040,19025,19035,59
02/06/2010,13:45:00,19040,19050,19030,19045,37
02/06/2010,13:48:00,19040,19045,19040,19045,15
02/06/2010,13:51:00,19040,19050,19035,19040,24
02/06/2010,13:54:00,19035,19040,19005,19020,56
02/06/2010,13:57:00,19025,19035,19025,19035,76
02/06/2010,14:00:00,19030,19030,19005,19010,51
02/06/2010,14:03:00,19010,19040,19010,19040,50
02/06/2010,14:06:00,19040,19040,19020,19025,28
02/06/2010,14:09:00,19025,19025,19015,19020,15
02/06/2010,14:12:00,19020,19035,19020,19035,47
02/06/2010,14:15:00,19030,19050,19025,19045,53
02/06/2010,14:18:00,19035,19050,19035,19045,64
02/06/2010,14:21:00,19045,19050,19030,19030,41
02/06/2010,14:24:00,19035,19040,19010,19015,79
02/06/2010,14:27:00,19015,19015,19000,19010,66
02/06/2010,14:30:00,19005,19010,18965,18975,189
02/06/2010,14:33:00,18980,18990,18945,18945,147
02/06/2010,14:36:00,18945,18975,18945,18965,145
02/06/2010,14:39:00,18965,18970,18925,18930,99
02/06/2010,14:42:00,18930,18960,18930,18960,42
02/06/2010,14:45:00,18965,19005,18965,18985,109
02/06/2010,14:48:00,18980,18985,18970,18975,15
02/06/2010,14:51:00,18970,18980,18970,18975,30
02/06/2010,14:54:00,18975,18990,18940,18940,69
02/06/2010,14:57:00,18935,18965,18925,18955,129
02/06/2010,15:00:00,18950,18965,18940,18955,50
02/06/2010,15:03:00,18960,18960,18940,18950,23
02/06/2010,15:06:00,18955,18985,18955,18980,53
02/06/2010,15:09:00,18985,19000,18970,18995,64
02/06/2010,15:12:00,18990,19000,18970,18975,78
02/06/2010,15:15:00,18980,18995,18970,18980,67
02/06/2010,15:18:00,18980,18990,18970,18985,42
02/06/2010,15:21:00,18985,18985,18975,18975,35
02/06/2010,15:24:00,18980,18995,18980,18995,43
02/06/2010,15:27:00,18990,18990,18985,18985,12
02/06/2010,15:30:00,18990,19035,18975,19005,247
02/06/2010,15:33:00,19000,19035,18970,19030,210
02/06/2010,15:36:00,19035,19040,18960,18980,233
02/06/2010,15:39:00,18985,19005,18970,18980,164
02/06/2010,15:42:00,18975,19000,18950,18980,149
02/06/2010,15:45:00,18975,18985,18950,18960,165
02/06/2010,15:48:00,18960,18980,18955,18955,151
02/06/2010,15:51:00,18950,18950,18900,18920,257
02/06/2010,15:54:00,18900,18970,18900,18965,201
02/06/2010,15:57:00,18965,18970,18940,18955,145
02/06/2010,16:00:00,18950,18990,18935,18955,293
02/06/2010,16:03:00,18955,19025,18935,19005,212
02/06/2010,16:06:00,19005,19045,19005,19020,229
02/06/2010,16:09:00,19025,19040,19000,19010,151
02/06/2010,16:12:00,19020,19025,18975,18990,269
02/06/2010,16:15:00,18990,19025,18990,19015,119
02/06/2010,16:18:00,19010,19070,18995,19065,226
02/06/2010,16:21:00,19065,19080,19055,19070,152
02/06/2010,16:24:00,19070,19095,19070,19075,230
02/06/2010,16:27:00,19070,19095,19055,19065,142
02/06/2010,16:30:00,19070,19095,19070,19090,263
02/06/2010,16:33:00,19090,19115,19075,19110,102
02/06/2010,16:36:00,19115,19170,19115,19165,287
02/06/2010,16:39:00,19160,19160,19135,19140,139
02/06/2010,16:42:00,19145,19145,19110,19110,126
02/06/2010,16:45:00,19110,19120,19085,19095,142
02/06/2010,16:48:00,19095,19105,19095,19095,78
02/06/2010,16:51:00,19090,19115,19080,19115,94
02/06/2010,16:54:00,19115,19125,19085,19105,86
02/06/2010,16:57:00,19100,19125,19100,19115,103
02/06/2010,17:00:00,19120,19150,19120,19135,169
02/06/2010,17:03:00,19135,19155,19130,19140,85
02/06/2010,17:06:00,19135,19175,19130,19175,112
02/06/2010,17:09:00,19180,19215,19175,19205,168
02/06/2010,17:12:00,19205,19215,19190,19190,110
02/06/2010,17:15:00,19190,19205,19160,19170,123
02/06/2010,17:18:00,19170,19195,19165,19190,130
02/06/2010,17:21:00,19190,19195,19170,19190,126
02/06/2010,17:24:00,19190,19220,19180,19190,175
02/06/2010,17:27:00,19190,19215,19170,19180,391
02/06/2010,17:30:00,19175,19225,19170,19200,274
02/06/2010,17:33:00,19200,19210,19190,19210,116
02/06/2010,17:36:00,19215,19235,19200,19210,102
02/06/2010,17:39:00,19200,19210,19195,19195,30