DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/06/2010,17:35:00,18770,18775,18755,18775,68
04/06/2010,17:36:00,18775,18780,18760,18780,73
04/06/2010,17:37:00,18780,18795,18780,18795,31
04/06/2010,17:38:00,18795,18795,18790,18790,22
04/06/2010,17:39:00,18785,18810,18780,18810,42
07/06/2010,09:00:00,18440,18510,18405,18485,284
07/06/2010,09:01:00,18480,18485,18420,18425,299
07/06/2010,09:02:00,18425,18435,18380,18435,259
07/06/2010,09:03:00,18430,18440,18415,18435,127
07/06/2010,09:04:00,18435,18435,18405,18415,114
07/06/2010,09:05:00,18410,18445,18400,18445,239
07/06/2010,09:06:00,18440,18445,18400,18420,232
07/06/2010,09:07:00,18425,18435,18380,18380,90
07/06/2010,09:08:00,18385,18385,18335,18345,149
07/06/2010,09:09:00,18340,18360,18330,18360,104
07/06/2010,09:10:00,18360,18385,18355,18370,156
07/06/2010,09:11:00,18370,18375,18355,18355,76
07/06/2010,09:12:00,18355,18380,18350,18370,119
07/06/2010,09:13:00,18370,18380,18350,18355,121
07/06/2010,09:14:00,18350,18365,18345,18365,113
07/06/2010,09:15:00,18360,18390,18360,18385,84
07/06/2010,09:16:00,18390,18395,18380,18385,127
07/06/2010,09:17:00,18385,18405,18385,18400,70
07/06/2010,09:18:00,18400,18415,18400,18405,56
07/06/2010,09:19:00,18405,18405,18390,18405,99
07/06/2010,09:20:00,18410,18410,18390,18400,57
07/06/2010,09:21:00,18395,18420,18395,18420,57
07/06/2010,09:22:00,18420,18440,18420,18435,103
07/06/2010,09:23:00,18435,18450,18430,18440,70
07/06/2010,09:24:00,18440,18460,18435,18460,68
07/06/2010,09:25:00,18460,18485,18440,18440,175
07/06/2010,09:26:00,18440,18455,18430,18455,116
07/06/2010,09:27:00,18455,18460,18450,18450,39
07/06/2010,09:28:00,18455,18460,18430,18440,31
07/06/2010,09:29:00,18435,18445,18435,18435,61
07/06/2010,09:30:00,18445,18455,18440,18455,31
07/06/2010,09:31:00,18455,18480,18455,18460,74
07/06/2010,09:32:00,18465,18470,18460,18460,70
07/06/2010,09:33:00,18465,18465,18410,18420,107
07/06/2010,09:34:00,18420,18445,18420,18425,80
07/06/2010,09:35:00,18430,18445,18430,18435,76
07/06/2010,09:36:00,18430,18435,18410,18435,62
07/06/2010,09:37:00,18435,18435,18405,18420,53
07/06/2010,09:38:00,18415,18420,18405,18415,58
07/06/2010,09:39:00,18415,18420,18410,18420,37
07/06/2010,09:40:00,18415,18435,18415,18425,43
07/06/2010,09:41:00,18425,18425,18410,18415,35
07/06/2010,09:42:00,18410,18410,18385,18390,101
07/06/2010,09:43:00,18395,18420,18390,18415,101
07/06/2010,09:44:00,18410,18410,18385,18400,61
07/06/2010,09:45:00,18400,18405,18390,18390,33
07/06/2010,09:46:00,18385,18400,18375,18395,26
07/06/2010,09:47:00,18390,18390,18355,18370,81
07/06/2010,09:48:00,18370,18385,18355,18380,31
07/06/2010,09:49:00,18385,18385,18370,18370,29
07/06/2010,09:50:00,18370,18390,18370,18380,31
07/06/2010,09:51:00,18385,18400,18385,18400,43
07/06/2010,09:52:00,18405,18430,18400,18425,106
07/06/2010,09:53:00,18425,18450,18420,18440,98
07/06/2010,09:54:00,18445,18465,18440,18450,64
07/06/2010,09:55:00,18455,18470,18450,18470,26
07/06/2010,09:56:00,18475,18475,18460,18465,31
07/06/2010,09:57:00,18465,18465,18445,18465,43
07/06/2010,09:58:00,18465,18465,18450,18455,16
07/06/2010,09:59:00,18450,18455,18450,18455,22
07/06/2010,10:00:00,18455,18465,18455,18460,54
07/06/2010,10:01:00,18460,18465,18455,18460,55
07/06/2010,10:02:00,18455,18460,18455,18460,27
07/06/2010,10:03:00,18460,18465,18455,18460,27
07/06/2010,10:04:00,18460,18460,18445,18445,64
07/06/2010,10:05:00,18440,18440,18410,18430,52
07/06/2010,10:06:00,18425,18435,18415,18430,31
07/06/2010,10:07:00,18430,18445,18425,18445,30
07/06/2010,10:08:00,18445,18470,18445,18470,46
07/06/2010,10:09:00,18475,18485,18470,18470,38
07/06/2010,10:10:00,18470,18470,18455,18455,25
07/06/2010,10:11:00,18470,18525,18470,18525,133
07/06/2010,10:12:00,18525,18530,18505,18505,79
07/06/2010,10:13:00,18510,18525,18510,18525,56
07/06/2010,10:14:00,18525,18525,18510,18515,95
07/06/2010,10:15:00,18515,18535,18515,18535,45
07/06/2010,10:16:00,18530,18540,18530,18535,49
07/06/2010,10:17:00,18535,18535,18510,18530,59
07/06/2010,10:18:00,18530,18550,18530,18540,48
07/06/2010,10:19:00,18540,18570,18540,18560,49
07/06/2010,10:20:00,18565,18570,18550,18555,45
07/06/2010,10:21:00,18555,18565,18555,18565,27
07/06/2010,10:22:00,18565,18570,18560,18565,25
07/06/2010,10:23:00,18565,18580,18565,18565,36
07/06/2010,10:24:00,18565,18570,18545,18570,49
07/06/2010,10:25:00,18570,18590,18565,18590,78
07/06/2010,10:26:00,18585,18585,18570,18575,48
07/06/2010,10:27:00,18570,18570,18555,18565,43
07/06/2010,10:28:00,18565,18565,18560,18565,14
07/06/2010,10:29:00,18555,18555,18530,18535,61
07/06/2010,10:30:00,18540,18560,18535,18555,54
07/06/2010,10:31:00,18555,18570,18550,18550,21
07/06/2010,10:32:00,18555,18560,18530,18535,39
07/06/2010,10:33:00,18540,18555,18540,18550,38
07/06/2010,10:34:00,18560,18580,18555,18580,52
07/06/2010,10:35:00,18585,18600,18580,18600,87
07/06/2010,10:36:00,18610,18630,18605,18630,107
07/06/2010,10:37:00,18625,18625,18610,18610,46
07/06/2010,10:38:00,18615,18615,18610,18615,29
07/06/2010,10:39:00,18615,18625,18615,18620,15
07/06/2010,10:40:00,18620,18625,18615,18620,32
07/06/2010,10:41:00,18620,18620,18615,18615,14
07/06/2010,10:42:00,18615,18625,18610,18615,33
07/06/2010,10:43:00,18615,18620,18615,18620,10
07/06/2010,10:44:00,18620,18620,18615,18620,9
07/06/2010,10:45:00,18615,18630,18615,18630,31
07/06/2010,10:46:00,18635,18660,18635,18650,78
07/06/2010,10:47:00,18650,18660,18650,18660,79
07/06/2010,10:48:00,18660,18675,18660,18665,55
07/06/2010,10:49:00,18665,18670,18650,18650,36
07/06/2010,10:50:00,18645,18660,18640,18660,34
07/06/2010,10:51:00,18655,18655,18630,18635,34
07/06/2010,10:52:00,18630,18655,18630,18650,19
07/06/2010,10:53:00,18650,18660,18635,18635,20
07/06/2010,10:54:00,18635,18635,18625,18625,20
07/06/2010,10:55:00,18625,18640,18625,18640,35
07/06/2010,10:56:00,18635,18650,18635,18645,35
07/06/2010,10:57:00,18645,18650,18620,18630,105
07/06/2010,10:58:00,18630,18645,18625,18630,37
07/06/2010,10:59:00,18625,18635,18625,18635,12
07/06/2010,11:00:00,18635,18635,18625,18635,21
07/06/2010,11:01:00,18630,18635,18625,18635,11
07/06/2010,11:02:00,18630,18630,18615,18615,20
07/06/2010,11:03:00,18615,18615,18580,18580,87
07/06/2010,11:04:00,18585,18615,18580,18615,41
07/06/2010,11:05:00,18615,18615,18585,18590,33
07/06/2010,11:06:00,18590,18605,18590,18605,20
07/06/2010,11:07:00,18605,18615,18600,18600,16
07/06/2010,11:08:00,18600,18600,18580,18580,29
07/06/2010,11:09:00,18580,18580,18560,18560,30
07/06/2010,11:10:00,18565,18585,18560,18585,60
07/06/2010,11:11:00,18590,18590,18590,18590,2
07/06/2010,11:12:00,18585,18585,18575,18585,22
07/06/2010,11:13:00,18585,18585,18570,18575,33
07/06/2010,11:14:00,18575,18615,18575,18615,49
07/06/2010,11:15:00,18610,18615,18605,18610,56
07/06/2010,11:16:00,18610,18610,18600,18605,37
07/06/2010,11:17:00,18605,18610,18595,18595,30
07/06/2010,11:18:00,18590,18605,18590,18605,27
07/06/2010,11:19:00,18600,18600,18595,18600,10
07/06/2010,11:20:00,18605,18605,18595,18600,32
07/06/2010,11:21:00,18600,18600,18585,18585,19
07/06/2010,11:22:00,18585,18585,18570,18575,36
07/06/2010,11:23:00,18580,18585,18565,18570,44
07/06/2010,11:24:00,18575,18580,18575,18580,9
07/06/2010,11:25:00,18580,18595,18575,18590,42
07/06/2010,11:26:00,18590,18590,18590,18590,3
07/06/2010,11:27:00,18590,18605,18590,18600,13
07/06/2010,11:28:00,18600,18605,18600,18600,7
07/06/2010,11:29:00,18605,18610,18595,18595,33
07/06/2010,11:30:00,18595,18605,18590,18605,11
07/06/2010,11:31:00,18610,18610,18600,18600,36
07/06/2010,11:32:00,18595,18595,18590,18595,16
07/06/2010,11:33:00,18595,18600,18595,18600,16
07/06/2010,11:34:00,18610,18630,18605,18615,107
07/06/2010,11:35:00,18615,18615,18600,18605,51
07/06/2010,11:36:00,18605,18610,18590,18600,78
07/06/2010,11:37:00,18605,18605,18590,18590,72
07/06/2010,11:38:00,18590,18605,18590,18605,61
07/06/2010,11:39:00,18600,18610,18595,18600,55
07/06/2010,11:40:00,18600,18600,18590,18595,25
07/06/2010,11:41:00,18595,18600,18575,18575,26
07/06/2010,11:42:00,18580,18580,18560,18575,42
07/06/2010,11:43:00,18570,18575,18565,18565,17
07/06/2010,11:44:00,18560,18560,18530,18545,97
07/06/2010,11:45:00,18540,18550,18535,18545,20
07/06/2010,11:46:00,18545,18555,18530,18555,43
07/06/2010,11:47:00,18560,18580,18560,18570,33
07/06/2010,11:48:00,18565,18570,18560,18570,5
07/06/2010,11:49:00,18565,18565,18565,18565,3
07/06/2010,11:50:00,18575,18580,18570,18575,14
07/06/2010,11:51:00,18570,18585,18565,18585,19
07/06/2010,11:52:00,18585,18590,18585,18590,3
07/06/2010,11:53:00,18590,18595,18575,18595,44
07/06/2010,11:54:00,18590,18640,18590,18625,148
07/06/2010,11:55:00,18625,18635,18615,18635,61
07/06/2010,11:56:00,18640,18650,18630,18635,95
07/06/2010,11:57:00,18635,18640,18620,18620,33
07/06/2010,11:58:00,18615,18650,18615,18630,64
07/06/2010,11:59:00,18635,18640,18630,18640,17
07/06/2010,12:00:00,18635,18650,18635,18640,85
07/06/2010,12:01:00,18640,18640,18630,18635,24
07/06/2010,12:02:00,18640,18640,18635,18635,18
07/06/2010,12:03:00,18630,18630,18630,18630,11
07/06/2010,12:04:00,18635,18640,18635,18635,31
07/06/2010,12:05:00,18635,18640,18635,18635,16
07/06/2010,12:06:00,18630,18635,18620,18635,41
07/06/2010,12:07:00,18640,18665,18640,18655,44
07/06/2010,12:08:00,18650,18690,18645,18680,96
07/06/2010,12:09:00,18680,18720,18680,18715,96
07/06/2010,12:10:00,18720,18720,18705,18710,63
07/06/2010,12:11:00,18710,18720,18710,18720,22
07/06/2010,12:12:00,18715,18715,18705,18710,19
07/06/2010,12:13:00,18705,18710,18700,18705,19
07/06/2010,12:14:00,18710,18710,18705,18710,22
07/06/2010,12:15:00,18705,18710,18705,18705,19
07/06/2010,12:16:00,18705,18705,18685,18690,39
07/06/2010,12:17:00,18690,18690,18690,18690,11
07/06/2010,12:18:00,18690,18710,18690,18710,9
07/06/2010,12:19:00,18710,18740,18710,18730,77
07/06/2010,12:20:00,18735,18740,18730,18730,94
07/06/2010,12:21:00,18730,18745,18730,18745,25
07/06/2010,12:22:00,18740,18740,18730,18740,19
07/06/2010,12:23:00,18740,18755,18735,18735,46
07/06/2010,12:24:00,18735,18735,18730,18730,9
07/06/2010,12:25:00,18730,18735,18725,18730,22
07/06/2010,12:26:00,18730,18740,18725,18725,22
07/06/2010,12:27:00,18725,18725,18715,18725,30
07/06/2010,12:28:00,18730,18730,18725,18730,5
07/06/2010,12:29:00,18725,18725,18720,18725,16
07/06/2010,12:30:00,18720,18725,18720,18725,9
07/06/2010,12:31:00,18725,18725,18720,18720,7
07/06/2010,12:32:00,18725,18725,18715,18720,20
07/06/2010,12:33:00,18725,18740,18725,18735,18
07/06/2010,12:34:00,18735,18740,18735,18735,6
07/06/2010,12:35:00,18730,18740,18720,18740,37
07/06/2010,12:36:00,18735,18735,18735,18735,4
07/06/2010,12:37:00,18740,18750,18740,18745,14
07/06/2010,12:38:00,18745,18755,18745,18755,13
07/06/2010,12:39:00,18760,18760,18750,18755,20
07/06/2010,12:40:00,18750,18755,18745,18755,12
07/06/2010,12:41:00,18755,18760,18750,18755,22
07/06/2010,12:42:00,18755,18760,18755,18755,34
07/06/2010,12:43:00,18755,18760,18755,18760,6
07/06/2010,12:44:00,18760,18760,18755,18755,14
07/06/2010,12:45:00,18755,18755,18750,18750,20
07/06/2010,12:46:00,18755,18755,18750,18750,19
07/06/2010,12:47:00,18755,18755,18750,18750,22
07/06/2010,12:48:00,18750,18750,18740,18740,25
07/06/2010,12:49:00,18745,18755,18740,18740,32
07/06/2010,12:50:00,18740,18740,18735,18740,13
07/06/2010,12:51:00,18745,18750,18745,18745,23
07/06/2010,12:52:00,18745,18750,18745,18750,21
07/06/2010,12:53:00,18750,18750,18750,18750,6
07/06/2010,12:54:00,18755,18755,18740,18745,23
07/06/2010,12:55:00,18740,18745,18735,18745,14
07/06/2010,12:56:00,18745,18745,18735,18740,25
07/06/2010,12:57:00,18740,18740,18735,18735,12
07/06/2010,12:58:00,18740,18740,18735,18740,7
07/06/2010,12:59:00,18745,18745,18745,18745,1
07/06/2010,13:00:00,18745,18760,18745,18760,70
07/06/2010,13:01:00,18760,18775,18760,18775,35
07/06/2010,13:02:00,18780,18780,18770,18770,10
07/06/2010,13:03:00,18770,18825,18770,18810,127
07/06/2010,13:04:00,18810,18815,18810,18810,46
07/06/2010,13:05:00,18810,18815,18805,18805,17
07/06/2010,13:06:00,18800,18800,18790,18790,28
07/06/2010,13:07:00,18795,18810,18795,18800,13
07/06/2010,13:08:00,18805,18810,18805,18805,8
07/06/2010,13:09:00,18805,18805,18805,18805,1
07/06/2010,13:10:00,18800,18800,18780,18780,27
07/06/2010,13:11:00,18785,18785,18780,18785,12
07/06/2010,13:12:00,18785,18790,18785,18785,7
07/06/2010,13:13:00,18775,18775,18775,18775,6
07/06/2010,13:14:00,18770,18770,18760,18760,16
07/06/2010,13:15:00,18760,18770,18760,18765,13
07/06/2010,13:16:00,18760,18800,18760,18800,47
07/06/2010,13:17:00,18800,18810,18795,18810,23
07/06/2010,13:18:00,18805,18805,18790,18790,11
07/06/2010,13:19:00,18795,18795,18785,18785,4
07/06/2010,13:20:00,18785,18795,18785,18795,14
07/06/2010,13:21:00,18795,18805,18795,18795,15
07/06/2010,13:22:00,18790,18795,18785,18785,14
07/06/2010,13:23:00,18785,18795,18780,18790,14
07/06/2010,13:24:00,18785,18790,18785,18790,25
07/06/2010,13:25:00,18785,18785,18775,18785,14
07/06/2010,13:26:00,18785,18790,18775,18790,27
07/06/2010,13:27:00,18780,18780,18775,18780,16
07/06/2010,13:28:00,18780,18780,18775,18775,2
07/06/2010,13:29:00,18780,18780,18770,18780,5
07/06/2010,13:30:00,18785,18800,18785,18800,10
07/06/2010,13:31:00,18795,18800,18795,18795,5
07/06/2010,13:32:00,18785,18785,18765,18765,28
07/06/2010,13:33:00,18765,18770,18760,18760,21
07/06/2010,13:34:00,18755,18760,18755,18755,14
07/06/2010,13:35:00,18755,18755,18740,18740,27
07/06/2010,13:36:00,18735,18740,18720,18720,89
07/06/2010,13:37:00,18720,18725,18720,18725,19
07/06/2010,13:38:00,18720,18720,18710,18715,38
07/06/2010,13:39:00,18715,18730,18710,18730,22
07/06/2010,13:40:00,18730,18730,18715,18720,12
07/06/2010,13:41:00,18715,18735,18715,18730,16
07/06/2010,13:42:00,18725,18740,18720,18735,16
07/06/2010,13:43:00,18730,18735,18725,18730,6
07/06/2010,13:44:00,18730,18735,18720,18720,8
07/06/2010,13:45:00,18725,18730,18725,18730,10
07/06/2010,13:46:00,18730,18740,18730,18740,14
07/06/2010,13:47:00,18740,18740,18740,18740,1
07/06/2010,13:48:00,18745,18745,18735,18735,15
07/06/2010,13:49:00,18735,18735,18735,18735,3
07/06/2010,13:50:00,18740,18740,18740,18740,5
07/06/2010,13:51:00,18745,18745,18740,18745,6
07/06/2010,13:52:00,18745,18745,18740,18740,11
07/06/2010,13:53:00,18740,18745,18740,18745,4
07/06/2010,13:54:00,18745,18745,18725,18725,27
07/06/2010,13:55:00,18725,18735,18720,18725,23
07/06/2010,13:56:00,18730,18740,18730,18730,13
07/06/2010,13:57:00,18735,18745,18735,18740,13
07/06/2010,13:58:00,18735,18740,18735,18735,8
07/06/2010,13:59:00,18730,18740,18730,18735,12
07/06/2010,14:00:00,18740,18745,18740,18740,8
07/06/2010,14:01:00,18740,18745,18740,18745,9
07/06/2010,14:02:00,18740,18745,18740,18740,17
07/06/2010,14:03:00,18740,18740,18740,18740,4
07/06/2010,14:04:00,18745,18750,18730,18730,20
07/06/2010,14:05:00,18730,18745,18730,18740,13
07/06/2010,14:06:00,18740,18755,18740,18750,48
07/06/2010,14:07:00,18755,18755,18745,18750,21
07/06/2010,14:08:00,18755,18755,18750,18755,7
07/06/2010,14:09:00,18755,18770,18755,18760,17
07/06/2010,14:10:00,18765,18765,18765,18765,5
07/06/2010,14:11:00,18770,18770,18770,18770,2
07/06/2010,14:12:00,18775,18785,18765,18785,29
07/06/2010,14:13:00,18790,18795,18790,18790,4
07/06/2010,14:14:00,18795,18800,18785,18785,30
07/06/2010,14:15:00,18780,18785,18780,18780,14
07/06/2010,14:16:00,18785,18790,18785,18790,6
07/06/2010,14:17:00,18790,18795,18790,18795,5
07/06/2010,14:18:00,18795,18805,18790,18800,41
07/06/2010,14:19:00,18800,18825,18800,18825,58
07/06/2010,14:20:00,18825,18845,18825,18840,75
07/06/2010,14:21:00,18840,18860,18840,18860,151
07/06/2010,14:22:00,18860,18865,18850,18855,48
07/06/2010,14:23:00,18860,18875,18850,18855,47
07/06/2010,14:24:00,18860,18870,18855,18865,25
07/06/2010,14:25:00,18865,18865,18840,18845,21
07/06/2010,14:26:00,18845,18855,18840,18850,64
07/06/2010,14:27:00,18855,18870,18855,18870,20
07/06/2010,14:28:00,18870,18880,18860,18875,33
07/06/2010,14:29:00,18870,18870,18870,18870,25
07/06/2010,14:30:00,18870,18885,18870,18885,29
07/06/2010,14:31:00,18880,18880,18875,18875,26
07/06/2010,14:32:00,18870,18875,18865,18870,100
07/06/2010,14:33:00,18875,18875,18870,18870,38
07/06/2010,14:34:00,18870,18885,18870,18880,46
07/06/2010,14:35:00,18885,18900,18875,18895,62
07/06/2010,14:36:00,18890,18890,18885,18885,15
07/06/2010,14:37:00,18880,18885,18880,18885,9
07/06/2010,14:38:00,18880,18880,18880,18880,3
07/06/2010,14:39:00,18880,18880,18870,18875,20
07/06/2010,14:40:00,18875,18875,18860,18865,20
07/06/2010,14:41:00,18860,18865,18840,18845,25
07/06/2010,14:42:00,18840,18860,18840,18855,56
07/06/2010,14:43:00,18855,18855,18845,18845,6
07/06/2010,14:44:00,18840,18850,18840,18845,16
07/06/2010,14:45:00,18850,18855,18845,18850,16
07/06/2010,14:46:00,18855,18855,18855,18855,7
07/06/2010,14:47:00,18850,18850,18850,18850,2
07/06/2010,14:48:00,18845,18850,18845,18850,4
07/06/2010,14:49:00,18845,18845,18820,18825,45
07/06/2010,14:50:00,18825,18830,18820,18820,18
07/06/2010,14:51:00,18825,18830,18815,18815,17
07/06/2010,14:52:00,18815,18820,18815,18815,36
07/06/2010,14:53:00,18820,18820,18795,18795,61
07/06/2010,14:54:00,18795,18805,18780,18800,58
07/06/2010,14:55:00,18795,18805,18795,18800,16
07/06/2010,14:56:00,18800,18805,18790,18805,18
07/06/2010,14:57:00,18795,18805,18795,18795,13
07/06/2010,14:58:00,18800,18805,18795,18805,13
07/06/2010,14:59:00,18805,18805,18800,18800,12
07/06/2010,15:00:00,18805,18810,18805,18805,22
07/06/2010,15:01:00,18805,18805,18785,18790,22
07/06/2010,15:02:00,18785,18795,18785,18790,32
07/06/2010,15:03:00,18790,18805,18790,18805,25
07/06/2010,15:04:00,18805,18820,18805,18810,17
07/06/2010,15:05:00,18815,18820,18810,18820,8
07/06/2010,15:06:00,18815,18820,18810,18815,18
07/06/2010,15:07:00,18810,18830,18810,18830,33
07/06/2010,15:08:00,18830,18835,18815,18820,17
07/06/2010,15:09:00,18820,18825,18810,18820,15
07/06/2010,15:10:00,18820,18840,18820,18835,11
07/06/2010,15:11:00,18835,18835,18820,18820,22
07/06/2010,15:12:00,18825,18830,18815,18815,8
07/06/2010,15:13:00,18815,18815,18815,18815,4
07/06/2010,15:14:00,18815,18820,18810,18810,8
07/06/2010,15:15:00,18805,18815,18805,18810,14
07/06/2010,15:16:00,18810,18810,18785,18785,22
07/06/2010,15:17:00,18785,18790,18775,18775,71
07/06/2010,15:18:00,18770,18785,18770,18780,43
07/06/2010,15:19:00,18780,18780,18750,18760,44
07/06/2010,15:20:00,18755,18770,18750,18770,52
07/06/2010,15:21:00,18775,18775,18760,18765,17
07/06/2010,15:22:00,18770,18790,18770,18785,28
07/06/2010,15:23:00,18785,18785,18765,18770,42
07/06/2010,15:24:00,18770,18775,18760,18765,40
07/06/2010,15:25:00,18770,18790,18770,18790,39
07/06/2010,15:26:00,18785,18790,18780,18790,6
07/06/2010,15:27:00,18785,18795,18785,18795,21
07/06/2010,15:28:00,18790,18800,18790,18795,9
07/06/2010,15:29:00,18795,18795,18790,18795,9
07/06/2010,15:30:00,18800,18800,18770,18785,157
07/06/2010,15:31:00,18785,18810,18780,18790,94
07/06/2010,15:32:00,18790,18810,18785,18810,43
07/06/2010,15:33:00,18810,18810,18770,18770,61
07/06/2010,15:34:00,18770,18775,18750,18760,112
07/06/2010,15:35:00,18765,18770,18735,18760,122
07/06/2010,15:36:00,18765,18775,18740,18760,82
07/06/2010,15:37:00,18760,18765,18745,18745,73
07/06/2010,15:38:00,18745,18755,18740,18740,69
07/06/2010,15:39:00,18740,18740,18715,18740,94
07/06/2010,15:40:00,18735,18735,18695,18705,144
07/06/2010,15:41:00,18705,18720,18700,18705,76
07/06/2010,15:42:00,18705,18705,18670,18670,66
07/06/2010,15:43:00,18670,18685,18665,18675,61
07/06/2010,15:44:00,18675,18680,18650,18650,98
07/06/2010,15:45:00,18650,18660,18625,18660,161
07/06/2010,15:46:00,18655,18665,18650,18655,65
07/06/2010,15:47:00,18660,18680,18655,18680,39
07/06/2010,15:48:00,18680,18700,18670,18700,43
07/06/2010,15:49:00,18705,18725,18700,18720,77
07/06/2010,15:50:00,18720,18730,18705,18725,310
07/06/2010,15:51:00,18720,18745,18715,18745,59
07/06/2010,15:52:00,18750,18755,18745,18755,45
07/06/2010,15:53:00,18755,18775,18755,18765,54
07/06/2010,15:54:00,18755,18775,18745,18775,63
07/06/2010,15:55:00,18775,18775,18755,18755,30
07/06/2010,15:56:00,18750,18790,18745,18790,76
07/06/2010,15:57:00,18795,18805,18770,18780,120
07/06/2010,15:58:00,18780,18790,18780,18785,27
07/06/2010,15:59:00,18785,18795,18780,18780,31
07/06/2010,16:00:00,18780,18780,18750,18760,38
07/06/2010,16:01:00,18765,18775,18750,18775,50
07/06/2010,16:02:00,18775,18780,18745,18765,79
07/06/2010,16:03:00,18755,18775,18755,18770,43
07/06/2010,16:04:00,18775,18780,18770,18775,29
07/06/2010,16:05:00,18775,18790,18760,18790,62
07/06/2010,16:06:00,18790,18790,18765,18770,72
07/06/2010,16:07:00,18765,18785,18765,18785,31
07/06/2010,16:08:00,18780,18810,18765,18810,59
07/06/2010,16:09:00,18815,18830,18800,18815,144
07/06/2010,16:10:00,18810,18825,18790,18825,114
07/06/2010,16:11:00,18825,18825,18805,18810,69
07/06/2010,16:12:00,18810,18825,18810,18815,90
07/06/2010,16:13:00,18810,18815,18790,18795,74
07/06/2010,16:14:00,18795,18810,18790,18790,54
07/06/2010,16:15:00,18795,18805,18775,18780,44
07/06/2010,16:16:00,18775,18780,18760,18770,56
07/06/2010,16:17:00,18770,18780,18765,18780,24
07/06/2010,16:18:00,18780,18790,18765,18780,60
07/06/2010,16:19:00,18775,18780,18755,18755,28
07/06/2010,16:20:00,18755,18770,18740,18750,51
07/06/2010,16:21:00,18745,18765,18745,18755,36
07/06/2010,16:22:00,18750,18760,18735,18745,61
07/06/2010,16:23:00,18750,18760,18745,18760,38
07/06/2010,16:24:00,18760,18760,18745,18760,20
07/06/2010,16:25:00,18765,18775,18760,18760,42
07/06/2010,16:26:00,18755,18765,18745,18755,46
07/06/2010,16:27:00,18750,18760,18740,18740,41
07/06/2010,16:28:00,18740,18745,18705,18705,96
07/06/2010,16:29:00,18705,18715,18705,18715,42
07/06/2010,16:30:00,18715,18720,18705,18705,62
07/06/2010,16:31:00,18700,18700,18675,18675,53
07/06/2010,16:32:00,18680,18685,18655,18670,75
07/06/2010,16:33:00,18670,18685,18665,18680,68
07/06/2010,16:34:00,18680,18690,18670,18680,46
07/06/2010,16:35:00,18675,18685,18670,18680,33
07/06/2010,16:36:00,18680,18680,18665,18670,44
07/06/2010,16:37:00,18665,18665,18620,18620,194
07/06/2010,16:38:00,18620,18655,18620,18635,93
07/06/2010,16:39:00,18635,18635,18620,18635,33
07/06/2010,16:40:00,18630,18645,18625,18630,48
07/06/2010,16:41:00,18630,18655,18630,18655,50
07/06/2010,16:42:00,18660,18670,18655,18665,65
07/06/2010,16:43:00,18665,18680,18660,18660,56
07/06/2010,16:44:00,18655,18665,18630,18635,51
07/06/2010,16:45:00,18630,18630,18600,18605,53
07/06/2010,16:46:00,18600,18615,18595,18615,44
07/06/2010,16:47:00,18610,18635,18610,18635,43
07/06/2010,16:48:00,18635,18645,18620,18620,42
07/06/2010,16:49:00,18625,18625,18615,18625,36
07/06/2010,16:50:00,18625,18645,18610,18610,67
07/06/2010,16:51:00,18615,18615,18595,18605,86
07/06/2010,16:52:00,18600,18605,18580,18580,56
07/06/2010,16:53:00,18575,18580,18555,18570,105
07/06/2010,16:54:00,18575,18590,18575,18590,60
07/06/2010,16:55:00,18590,18590,18565,18565,18
07/06/2010,16:56:00,18565,18585,18555,18565,58
07/06/2010,16:57:00,18560,18565,18535,18540,79
07/06/2010,16:58:00,18540,18545,18515,18515,65
07/06/2010,16:59:00,18515,18540,18515,18530,62
07/06/2010,17:00:00,18530,18545,18525,18545,58
07/06/2010,17:01:00,18550,18575,18550,18570,57
07/06/2010,17:02:00,18565,18585,18565,18570,112
07/06/2010,17:03:00,18570,18575,18545,18550,65
07/06/2010,17:04:00,18550,18595,18545,18595,63
07/06/2010,17:05:00,18590,18595,18575,18575,52
07/06/2010,17:06:00,18570,18590,18560,18580,42
07/06/2010,17:07:00,18585,18590,18565,18585,59
07/06/2010,17:08:00,18590,18595,18585,18590,34
07/06/2010,17:09:00,18590,18615,18580,18610,79
07/06/2010,17:10:00,18605,18615,18595,18595,72
07/06/2010,17:11:00,18600,18605,18590,18600,52
07/06/2010,17:12:00,18600,18610,18580,18585,43
07/06/2010,17:13:00,18585,18585,18560,18565,60
07/06/2010,17:14:00,18565,18580,18550,18550,69
07/06/2010,17:15:00,18550,18555,18535,18555,59
07/06/2010,17:16:00,18550,18580,18545,18570,37
07/06/2010,17:17:00,18575,18590,18570,18580,45
07/06/2010,17:18:00,18585,18590,18565,18565,53
07/06/2010,17:19:00,18570,18585,18565,18585,31
07/06/2010,17:20:00,18590,18595,18570,18585,61
07/06/2010,17:21:00,18580,18600,18580,18600,44
07/06/2010,17:22:00,18595,18595,18585,18585,37
07/06/2010,17:23:00,18580,18580,18575,18575,31
07/06/2010,17:24:00,18580,18595,18575,18585,57
07/06/2010,17:25:00,18585,18640,18585,18630,105
07/06/2010,17:26:00,18630,18640,18625,18635,78
07/06/2010,17:27:00,18635,18645,18630,18640,68
07/06/2010,17:28:00,18640,18655,18640,18640,93
07/06/2010,17:29:00,18640,18660,18630,18645,184
07/06/2010,17:30:00,18640,18645,18620,18630,598
07/06/2010,17:31:00,18625,18640,18625,18630,22
07/06/2010,17:32:00,18640,18650,18635,18645,10
07/06/2010,17:33:00,18645,18670,18645,18660,31
07/06/2010,17:34:00,18660,18670,18655,18660,44
07/06/2010,17:35:00,18665,18675,18660,18670,44
07/06/2010,17:36:00,18670,18700,18670,18685,65
07/06/2010,17:37:00,18685,18685,18665,18675,68
07/06/2010,17:38:00,18675,18675,18660,18660,36
07/06/2010,17:39:00,18665,18665,18655,18665,31