DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
08/06/2010,09:00:00,18750,18760,18640,18715,378
08/06/2010,09:01:00,18705,18750,18700,18730,151
08/06/2010,09:02:00,18725,18770,18720,18745,123
08/06/2010,09:03:00,18740,18760,18740,18745,64
08/06/2010,09:04:00,18740,18740,18720,18730,74
08/06/2010,09:05:00,18725,18745,18715,18725,137
08/06/2010,09:06:00,18720,18730,18710,18725,71
08/06/2010,09:07:00,18715,18725,18690,18690,167
08/06/2010,09:08:00,18700,18705,18680,18685,84
08/06/2010,09:09:00,18680,18700,18675,18695,43
08/06/2010,09:10:00,18700,18730,18700,18725,47
08/06/2010,09:11:00,18725,18735,18725,18730,46
08/06/2010,09:12:00,18735,18740,18715,18715,63
08/06/2010,09:13:00,18720,18720,18705,18710,57
08/06/2010,09:14:00,18705,18705,18620,18635,173
08/06/2010,09:15:00,18640,18650,18605,18650,160
08/06/2010,09:16:00,18650,18675,18645,18655,71
08/06/2010,09:17:00,18650,18670,18645,18645,50
08/06/2010,09:18:00,18645,18665,18645,18660,64
08/06/2010,09:19:00,18655,18665,18645,18660,41
08/06/2010,09:20:00,18660,18670,18650,18650,50
08/06/2010,09:21:00,18650,18650,18620,18640,115
08/06/2010,09:22:00,18635,18640,18605,18605,55
08/06/2010,09:23:00,18600,18630,18595,18615,90
08/06/2010,09:24:00,18615,18635,18605,18625,35
08/06/2010,09:25:00,18625,18630,18595,18600,45
08/06/2010,09:26:00,18595,18595,18540,18565,104
08/06/2010,09:27:00,18565,18565,18530,18555,99
08/06/2010,09:28:00,18560,18565,18545,18560,73
08/06/2010,09:29:00,18565,18605,18565,18605,93
08/06/2010,09:30:00,18605,18615,18595,18595,56
08/06/2010,09:31:00,18595,18620,18585,18620,38
08/06/2010,09:32:00,18615,18630,18615,18620,47
08/06/2010,09:33:00,18625,18635,18620,18630,14
08/06/2010,09:34:00,18625,18635,18625,18625,37
08/06/2010,09:35:00,18625,18625,18615,18625,18
08/06/2010,09:36:00,18620,18625,18605,18625,24
08/06/2010,09:37:00,18625,18640,18625,18630,36
08/06/2010,09:38:00,18630,18635,18605,18615,21
08/06/2010,09:39:00,18620,18635,18620,18635,31
08/06/2010,09:40:00,18625,18625,18590,18590,56
08/06/2010,09:41:00,18595,18620,18595,18610,26
08/06/2010,09:42:00,18610,18635,18610,18625,32
08/06/2010,09:43:00,18625,18650,18620,18625,74
08/06/2010,09:44:00,18625,18630,18615,18630,51
08/06/2010,09:45:00,18625,18650,18625,18650,39
08/06/2010,09:46:00,18645,18655,18645,18655,19
08/06/2010,09:47:00,18650,18650,18635,18650,24
08/06/2010,09:48:00,18655,18655,18625,18630,29
08/06/2010,09:49:00,18635,18640,18590,18595,46
08/06/2010,09:50:00,18595,18600,18580,18590,69
08/06/2010,09:51:00,18585,18605,18585,18605,13
08/06/2010,09:52:00,18605,18630,18600,18625,41
08/06/2010,09:53:00,18625,18635,18615,18620,31
08/06/2010,09:54:00,18610,18625,18605,18610,18
08/06/2010,09:55:00,18610,18610,18605,18605,12
08/06/2010,09:56:00,18610,18610,18590,18595,21
08/06/2010,09:57:00,18600,18600,18585,18590,22
08/06/2010,09:58:00,18590,18590,18580,18585,16
08/06/2010,09:59:00,18580,18600,18555,18555,36
08/06/2010,10:00:00,18565,18595,18540,18590,84
08/06/2010,10:01:00,18600,18610,18595,18600,52
08/06/2010,10:02:00,18600,18630,18600,18625,73
08/06/2010,10:03:00,18625,18630,18620,18630,16
08/06/2010,10:04:00,18635,18635,18630,18630,9
08/06/2010,10:05:00,18630,18635,18620,18625,21
08/06/2010,10:06:00,18625,18630,18615,18620,22
08/06/2010,10:07:00,18620,18620,18615,18615,17
08/06/2010,10:08:00,18610,18610,18595,18595,20
08/06/2010,10:09:00,18590,18610,18590,18610,28
08/06/2010,10:10:00,18610,18615,18590,18590,35
08/06/2010,10:11:00,18580,18580,18560,18560,47
08/06/2010,10:12:00,18560,18580,18560,18575,9
08/06/2010,10:13:00,18580,18590,18565,18565,23
08/06/2010,10:14:00,18570,18580,18570,18575,31
08/06/2010,10:15:00,18580,18595,18580,18580,21
08/06/2010,10:16:00,18585,18595,18545,18555,47
08/06/2010,10:17:00,18555,18555,18545,18555,28
08/06/2010,10:18:00,18555,18555,18535,18540,36
08/06/2010,10:19:00,18540,18545,18520,18540,115
08/06/2010,10:20:00,18545,18555,18535,18545,35
08/06/2010,10:21:00,18550,18555,18540,18540,46
08/06/2010,10:22:00,18540,18590,18525,18590,118
08/06/2010,10:23:00,18590,18590,18560,18570,52
08/06/2010,10:24:00,18570,18570,18540,18555,77
08/06/2010,10:25:00,18555,18560,18545,18550,31
08/06/2010,10:26:00,18540,18540,18520,18525,55
08/06/2010,10:27:00,18525,18550,18525,18545,29
08/06/2010,10:28:00,18535,18535,18515,18515,88
08/06/2010,10:29:00,18515,18525,18475,18485,142
08/06/2010,10:30:00,18490,18490,18445,18455,90
08/06/2010,10:31:00,18455,18480,18450,18480,85
08/06/2010,10:32:00,18480,18495,18470,18485,45
08/06/2010,10:33:00,18485,18485,18460,18475,36
08/06/2010,10:34:00,18475,18485,18455,18460,31
08/06/2010,10:35:00,18460,18470,18450,18450,52
08/06/2010,10:36:00,18450,18450,18405,18410,89
08/06/2010,10:37:00,18425,18455,18415,18435,63
08/06/2010,10:38:00,18440,18455,18435,18445,49
08/06/2010,10:39:00,18450,18455,18435,18450,35
08/06/2010,10:40:00,18455,18470,18445,18470,48
08/06/2010,10:41:00,18465,18480,18460,18465,54
08/06/2010,10:42:00,18460,18470,18455,18465,27
08/06/2010,10:43:00,18460,18460,18450,18455,15
08/06/2010,10:44:00,18455,18470,18450,18470,45
08/06/2010,10:45:00,18465,18475,18445,18445,99
08/06/2010,10:46:00,18450,18450,18425,18430,84
08/06/2010,10:47:00,18430,18440,18405,18405,91
08/06/2010,10:48:00,18405,18440,18390,18435,147
08/06/2010,10:49:00,18435,18445,18425,18430,26
08/06/2010,10:50:00,18425,18430,18405,18415,24
08/06/2010,10:51:00,18410,18430,18400,18420,52
08/06/2010,10:52:00,18430,18460,18430,18450,46
08/06/2010,10:53:00,18450,18450,18425,18430,50
08/06/2010,10:54:00,18435,18460,18435,18455,24
08/06/2010,10:55:00,18455,18455,18430,18430,12
08/06/2010,10:56:00,18435,18435,18340,18345,282
08/06/2010,10:57:00,18345,18355,18340,18355,133
08/06/2010,10:58:00,18360,18370,18355,18370,74
08/06/2010,10:59:00,18370,18375,18345,18350,51
08/06/2010,11:00:00,18345,18345,18300,18325,176
08/06/2010,11:01:00,18325,18345,18305,18330,131
08/06/2010,11:02:00,18335,18350,18320,18335,67
08/06/2010,11:03:00,18335,18335,18265,18265,127
08/06/2010,11:04:00,18275,18295,18265,18285,135
08/06/2010,11:05:00,18280,18290,18190,18205,296
08/06/2010,11:06:00,18205,18245,18205,18225,164
08/06/2010,11:07:00,18230,18250,18220,18230,113
08/06/2010,11:08:00,18230,18295,18230,18290,104
08/06/2010,11:09:00,18290,18305,18285,18305,88
08/06/2010,11:10:00,18315,18315,18300,18310,28
08/06/2010,11:11:00,18315,18315,18300,18305,26
08/06/2010,11:12:00,18310,18320,18305,18320,27
08/06/2010,11:13:00,18315,18335,18305,18335,55
08/06/2010,11:14:00,18340,18355,18335,18340,57
08/06/2010,11:15:00,18340,18360,18335,18350,34
08/06/2010,11:16:00,18355,18355,18330,18335,36
08/06/2010,11:17:00,18335,18350,18330,18345,22
08/06/2010,11:18:00,18340,18350,18340,18340,19
08/06/2010,11:19:00,18335,18335,18300,18320,53
08/06/2010,11:20:00,18310,18315,18285,18295,47
08/06/2010,11:21:00,18295,18305,18280,18305,36
08/06/2010,11:22:00,18310,18340,18295,18295,66
08/06/2010,11:23:00,18295,18300,18260,18270,111
08/06/2010,11:24:00,18265,18275,18265,18275,27
08/06/2010,11:25:00,18280,18315,18280,18305,69
08/06/2010,11:26:00,18310,18320,18310,18320,16
08/06/2010,11:27:00,18320,18345,18320,18340,52
08/06/2010,11:28:00,18335,18345,18330,18345,32
08/06/2010,11:29:00,18345,18360,18335,18360,45
08/06/2010,11:30:00,18355,18360,18325,18330,51
08/06/2010,11:31:00,18330,18335,18310,18310,30
08/06/2010,11:32:00,18315,18335,18310,18315,22
08/06/2010,11:33:00,18310,18325,18310,18325,13
08/06/2010,11:34:00,18325,18345,18325,18345,33
08/06/2010,11:35:00,18345,18350,18335,18335,23
08/06/2010,11:36:00,18330,18340,18330,18340,15
08/06/2010,11:37:00,18340,18380,18340,18365,89
08/06/2010,11:38:00,18365,18370,18350,18360,29
08/06/2010,11:39:00,18370,18375,18370,18375,15
08/06/2010,11:40:00,18370,18395,18365,18395,46
08/06/2010,11:41:00,18390,18400,18385,18390,44
08/06/2010,11:42:00,18390,18390,18360,18360,26
08/06/2010,11:43:00,18365,18385,18365,18385,43
08/06/2010,11:44:00,18380,18380,18360,18360,36
08/06/2010,11:45:00,18360,18365,18355,18360,21
08/06/2010,11:46:00,18365,18365,18350,18350,18
08/06/2010,11:47:00,18350,18355,18330,18335,21
08/06/2010,11:48:00,18335,18335,18325,18330,11
08/06/2010,11:49:00,18335,18355,18335,18340,21
08/06/2010,11:50:00,18350,18360,18350,18360,16
08/06/2010,11:51:00,18355,18355,18335,18340,12
08/06/2010,11:52:00,18345,18345,18340,18340,6
08/06/2010,11:53:00,18335,18350,18335,18350,24
08/06/2010,11:54:00,18350,18350,18345,18345,4
08/06/2010,11:55:00,18345,18350,18345,18350,5
08/06/2010,11:56:00,18355,18355,18345,18345,14
08/06/2010,11:57:00,18350,18350,18345,18345,16
08/06/2010,11:58:00,18345,18345,18335,18340,14
08/06/2010,11:59:00,18335,18350,18330,18345,29
08/06/2010,12:00:00,18350,18360,18350,18355,17
08/06/2010,12:01:00,18360,18370,18355,18360,22
08/06/2010,12:02:00,18360,18370,18360,18370,8
08/06/2010,12:03:00,18370,18375,18370,18370,24
08/06/2010,12:04:00,18375,18415,18375,18410,70
08/06/2010,12:05:00,18410,18435,18410,18425,73
08/06/2010,12:06:00,18425,18430,18410,18415,27
08/06/2010,12:07:00,18415,18430,18415,18425,30
08/06/2010,12:08:00,18425,18430,18410,18425,46
08/06/2010,12:09:00,18425,18430,18410,18420,11
08/06/2010,12:10:00,18415,18430,18415,18430,11
08/06/2010,12:11:00,18440,18465,18435,18455,87
08/06/2010,12:12:00,18460,18465,18455,18460,40
08/06/2010,12:13:00,18460,18480,18455,18475,48
08/06/2010,12:14:00,18480,18505,18475,18505,86
08/06/2010,12:15:00,18500,18525,18500,18515,114
08/06/2010,12:16:00,18510,18515,18490,18500,36
08/06/2010,12:17:00,18500,18500,18490,18490,23
08/06/2010,12:18:00,18490,18500,18485,18495,36
08/06/2010,12:19:00,18500,18505,18500,18500,15
08/06/2010,12:20:00,18505,18520,18500,18505,50
08/06/2010,12:21:00,18505,18510,18505,18505,10
08/06/2010,12:22:00,18510,18535,18510,18520,38
08/06/2010,12:23:00,18515,18535,18515,18535,23
08/06/2010,12:24:00,18525,18525,18510,18520,41
08/06/2010,12:25:00,18515,18520,18510,18515,31
08/06/2010,12:26:00,18510,18515,18505,18505,9
08/06/2010,12:27:00,18505,18510,18505,18510,11
08/06/2010,12:28:00,18515,18525,18510,18520,15
08/06/2010,12:29:00,18515,18515,18515,18515,4
08/06/2010,12:30:00,18525,18545,18520,18545,54
08/06/2010,12:31:00,18550,18555,18540,18540,42
08/06/2010,12:32:00,18540,18545,18540,18545,15
08/06/2010,12:33:00,18550,18580,18545,18565,61
08/06/2010,12:34:00,18570,18575,18560,18570,25
08/06/2010,12:35:00,18575,18580,18560,18570,26
08/06/2010,12:36:00,18570,18570,18570,18570,12
08/06/2010,12:37:00,18565,18565,18545,18545,22
08/06/2010,12:38:00,18545,18550,18535,18535,15
08/06/2010,12:39:00,18540,18545,18540,18540,14
08/06/2010,12:40:00,18535,18540,18530,18530,31
08/06/2010,12:41:00,18530,18530,18505,18505,57
08/06/2010,12:42:00,18505,18505,18485,18485,40
08/06/2010,12:43:00,18485,18495,18485,18490,14
08/06/2010,12:44:00,18485,18485,18465,18465,20
08/06/2010,12:45:00,18470,18480,18470,18480,16
08/06/2010,12:46:00,18480,18495,18475,18490,29
08/06/2010,12:47:00,18490,18505,18490,18505,19
08/06/2010,12:48:00,18500,18500,18495,18500,32
08/06/2010,12:49:00,18505,18505,18475,18475,48
08/06/2010,12:50:00,18475,18480,18475,18480,4
08/06/2010,12:51:00,18480,18480,18470,18470,9
08/06/2010,12:52:00,18465,18465,18450,18450,35
08/06/2010,12:53:00,18455,18475,18455,18475,15
08/06/2010,12:54:00,18470,18470,18470,18470,5
08/06/2010,12:55:00,18465,18465,18465,18465,6
08/06/2010,12:56:00,18465,18465,18455,18455,30
08/06/2010,12:57:00,18450,18450,18435,18435,26
08/06/2010,12:58:00,18430,18440,18420,18440,35
08/06/2010,12:59:00,18440,18460,18440,18455,19
08/06/2010,13:00:00,18450,18460,18450,18455,7
08/06/2010,13:01:00,18450,18455,18450,18455,16
08/06/2010,13:02:00,18455,18455,18450,18455,14
08/06/2010,13:03:00,18460,18465,18460,18465,9
08/06/2010,13:04:00,18460,18465,18450,18465,15
08/06/2010,13:05:00,18465,18480,18465,18465,96
08/06/2010,13:06:00,18470,18500,18470,18490,23
08/06/2010,13:07:00,18495,18505,18495,18505,18
08/06/2010,13:08:00,18510,18510,18510,18510,5
08/06/2010,13:09:00,18510,18515,18510,18515,10
08/06/2010,13:10:00,18520,18535,18515,18530,29
08/06/2010,13:11:00,18535,18540,18530,18540,26
08/06/2010,13:12:00,18535,18535,18530,18530,8
08/06/2010,13:13:00,18530,18530,18505,18505,30
08/06/2010,13:14:00,18510,18510,18500,18500,9
08/06/2010,13:15:00,18505,18515,18505,18515,8
08/06/2010,13:16:00,18510,18515,18510,18515,402
08/06/2010,13:17:00,18520,18520,18510,18515,7
08/06/2010,13:18:00,18520,18530,18515,18515,13
08/06/2010,13:19:00,18515,18515,18505,18510,16
08/06/2010,13:20:00,18500,18505,18500,18500,12
08/06/2010,13:21:00,18495,18505,18485,18495,36
08/06/2010,13:22:00,18490,18490,18480,18480,519
08/06/2010,13:23:00,18480,18485,18480,18485,15
08/06/2010,13:24:00,18485,18495,18485,18490,10
08/06/2010,13:25:00,18485,18485,18465,18465,25
08/06/2010,13:26:00,18465,18470,18465,18470,2
08/06/2010,13:27:00,18470,18470,18470,18470,3
08/06/2010,13:28:00,18475,18480,18475,18480,3
08/06/2010,13:29:00,18480,18495,18480,18495,11
08/06/2010,13:30:00,18490,18490,18485,18485,4
08/06/2010,13:31:00,18485,18495,18485,18495,6
08/06/2010,13:32:00,18500,18500,18500,18500,5
08/06/2010,13:33:00,18500,18525,18500,18525,18
08/06/2010,13:34:00,18525,18530,18520,18520,23
08/06/2010,13:35:00,18525,18525,18525,18525,1
08/06/2010,13:36:00,18530,18530,18530,18530,3
08/06/2010,13:37:00,18520,18525,18520,18525,8
08/06/2010,13:38:00,18530,18530,18500,18505,30
08/06/2010,13:39:00,18505,18525,18505,18525,18
08/06/2010,13:40:00,18520,18520,18510,18515,7
08/06/2010,13:41:00,18520,18520,18510,18510,10
08/06/2010,13:42:00,18515,18515,18510,18510,4
08/06/2010,13:43:00,18510,18525,18510,18525,10
08/06/2010,13:44:00,18525,18525,18515,18525,10
08/06/2010,13:45:00,18530,18530,18525,18530,12
08/06/2010,13:46:00,18530,18530,18520,18520,3
08/06/2010,13:47:00,18515,18520,18515,18520,3
08/06/2010,13:48:00,18525,18525,18520,18525,4
08/06/2010,13:49:00,18525,18525,18525,18525,12
08/06/2010,13:50:00,18525,18525,18515,18515,11
08/06/2010,13:51:00,18510,18510,18510,18510,6
08/06/2010,13:52:00,18505,18520,18505,18520,15
08/06/2010,13:53:00,18515,18515,18515,18515,1
08/06/2010,13:55:00,18515,18520,18515,18520,12
08/06/2010,13:56:00,18515,18520,18515,18515,5
08/06/2010,13:57:00,18505,18510,18505,18505,28
08/06/2010,13:58:00,18500,18505,18500,18500,26
08/06/2010,13:59:00,18505,18520,18505,18520,30
08/06/2010,14:00:00,18515,18520,18515,18520,28
08/06/2010,14:01:00,18515,18515,18515,18515,3
08/06/2010,14:02:00,18520,18520,18520,18520,4
08/06/2010,14:03:00,18520,18540,18520,18540,29
08/06/2010,14:04:00,18535,18545,18530,18545,31
08/06/2010,14:05:00,18545,18545,18540,18540,8
08/06/2010,14:06:00,18545,18565,18545,18555,49
08/06/2010,14:07:00,18555,18560,18555,18560,17
08/06/2010,14:08:00,18565,18565,18560,18560,8
08/06/2010,14:09:00,18560,18570,18560,18565,27
08/06/2010,14:10:00,18560,18565,18560,18560,5
08/06/2010,14:11:00,18560,18560,18555,18560,7
08/06/2010,14:12:00,18565,18565,18560,18565,15
08/06/2010,14:13:00,18565,18565,18560,18565,13
08/06/2010,14:14:00,18560,18560,18545,18550,23
08/06/2010,14:15:00,18550,18570,18545,18560,36
08/06/2010,14:16:00,18560,18580,18560,18580,29
08/06/2010,14:17:00,18575,18580,18570,18570,16
08/06/2010,14:18:00,18580,18605,18580,18600,111
08/06/2010,14:19:00,18600,18615,18600,18610,64
08/06/2010,14:20:00,18610,18620,18600,18600,34
08/06/2010,14:21:00,18600,18610,18600,18610,12
08/06/2010,14:22:00,18610,18620,18610,18620,14
08/06/2010,14:23:00,18625,18625,18605,18610,28
08/06/2010,14:24:00,18605,18605,18600,18600,36
08/06/2010,14:25:00,18600,18605,18600,18600,29
08/06/2010,14:26:00,18595,18605,18590,18605,14
08/06/2010,14:27:00,18605,18605,18600,18600,11
08/06/2010,14:28:00,18600,18600,18600,18600,4
08/06/2010,14:29:00,18600,18605,18600,18605,9
08/06/2010,14:30:00,18610,18615,18610,18610,12
08/06/2010,14:31:00,18605,18605,18590,18590,12
08/06/2010,14:32:00,18595,18610,18595,18605,8
08/06/2010,14:33:00,18605,18610,18605,18610,8
08/06/2010,14:34:00,18610,18615,18610,18615,3
08/06/2010,14:35:00,18610,18615,18610,18610,1015
08/06/2010,14:36:00,18620,18630,18620,18630,26
08/06/2010,14:37:00,18635,18640,18630,18635,25
08/06/2010,14:38:00,18640,18640,18625,18625,22
08/06/2010,14:39:00,18625,18630,18625,18630,7
08/06/2010,14:40:00,18620,18630,18610,18610,44
08/06/2010,14:41:00,18610,18610,18570,18575,69
08/06/2010,14:42:00,18575,18600,18575,18590,36
08/06/2010,14:43:00,18585,18585,18575,18575,15
08/06/2010,14:44:00,18575,18590,18570,18580,40
08/06/2010,14:45:00,18575,18585,18575,18585,8
08/06/2010,14:46:00,18595,18605,18595,18605,36
08/06/2010,14:47:00,18595,18610,18595,18610,20
08/06/2010,14:48:00,18610,18620,18610,18615,16
08/06/2010,14:49:00,18620,18620,18605,18605,15
08/06/2010,14:50:00,18605,18605,18590,18590,7
08/06/2010,14:51:00,18585,18585,18575,18580,19
08/06/2010,14:52:00,18580,18580,18565,18570,16
08/06/2010,14:53:00,18570,18570,18530,18530,36
08/06/2010,14:54:00,18535,18550,18535,18550,22
08/06/2010,14:55:00,18555,18560,18555,18555,18
08/06/2010,14:56:00,18560,18575,18550,18550,35
08/06/2010,14:57:00,18550,18560,18550,18550,13
08/06/2010,14:58:00,18555,18565,18555,18560,16
08/06/2010,14:59:00,18565,18580,18565,18565,26
08/06/2010,15:00:00,18575,18580,18570,18570,17
08/06/2010,15:01:00,18570,18580,18570,18570,9
08/06/2010,15:02:00,18575,18580,18575,18580,4
08/06/2010,15:03:00,18580,18580,18575,18575,3
08/06/2010,15:04:00,18575,18590,18575,18585,13
08/06/2010,15:05:00,18580,18580,18570,18580,18
08/06/2010,15:06:00,18575,18580,18575,18575,9
08/06/2010,15:07:00,18575,18575,18560,18565,30
08/06/2010,15:08:00,18560,18565,18560,18560,17
08/06/2010,15:09:00,18560,18560,18560,18560,2
08/06/2010,15:10:00,18560,18565,18555,18555,10
08/06/2010,15:11:00,18560,18560,18560,18560,8
08/06/2010,15:12:00,18555,18555,18540,18545,25
08/06/2010,15:13:00,18545,18550,18540,18545,17
08/06/2010,15:14:00,18540,18540,18515,18520,43
08/06/2010,15:15:00,18520,18525,18485,18485,49
08/06/2010,15:16:00,18480,18520,18480,18520,54
08/06/2010,15:17:00,18520,18520,18515,18515,18
08/06/2010,15:18:00,18515,18520,18505,18520,33
08/06/2010,15:19:00,18515,18520,18515,18520,24
08/06/2010,15:20:00,18525,18550,18525,18550,50
08/06/2010,15:21:00,18555,18555,18545,18545,12
08/06/2010,15:22:00,18545,18560,18545,18555,13
08/06/2010,15:23:00,18555,18555,18550,18550,9
08/06/2010,15:24:00,18545,18550,18525,18530,107
08/06/2010,15:25:00,18530,18530,18510,18520,41
08/06/2010,15:26:00,18525,18525,18525,18525,2
08/06/2010,15:27:00,18530,18540,18530,18535,14
08/06/2010,15:28:00,18530,18530,18515,18515,21
08/06/2010,15:29:00,18525,18525,18515,18515,3
08/06/2010,15:30:00,18515,18525,18505,18525,31
08/06/2010,15:31:00,18525,18555,18520,18535,80
08/06/2010,15:32:00,18535,18535,18510,18530,106
08/06/2010,15:33:00,18530,18590,18530,18590,108
08/06/2010,15:34:00,18580,18600,18575,18595,57
08/06/2010,15:35:00,18595,18600,18575,18600,55
08/06/2010,15:36:00,18600,18630,18600,18620,87
08/06/2010,15:37:00,18625,18625,18605,18610,45
08/06/2010,15:38:00,18605,18605,18585,18585,41
08/06/2010,15:39:00,18580,18600,18575,18590,55
08/06/2010,15:40:00,18590,18590,18555,18590,92
08/06/2010,15:41:00,18585,18590,18565,18565,88
08/06/2010,15:42:00,18565,18575,18550,18575,39
08/06/2010,15:43:00,18575,18600,18575,18585,45
08/06/2010,15:44:00,18585,18585,18550,18560,34
08/06/2010,15:45:00,18550,18550,18535,18540,65
08/06/2010,15:46:00,18535,18550,18510,18550,95
08/06/2010,15:47:00,18550,18550,18500,18535,91
08/06/2010,15:48:00,18535,18550,18515,18540,76
08/06/2010,15:49:00,18540,18560,18535,18540,44
08/06/2010,15:50:00,18535,18535,18500,18510,54
08/06/2010,15:51:00,18510,18520,18470,18480,124
08/06/2010,15:52:00,18485,18485,18440,18465,132
08/06/2010,15:53:00,18465,18470,18430,18430,100
08/06/2010,15:54:00,18435,18465,18430,18465,61
08/06/2010,15:55:00,18465,18475,18450,18460,50
08/06/2010,15:56:00,18460,18460,18430,18440,78
08/06/2010,15:57:00,18440,18470,18430,18455,113
08/06/2010,15:58:00,18450,18450,18390,18435,196
08/06/2010,15:59:00,18435,18450,18435,18445,72
08/06/2010,16:00:00,18435,18485,18425,18485,64
08/06/2010,16:01:00,18490,18490,18465,18485,97
08/06/2010,16:02:00,18480,18520,18480,18510,139
08/06/2010,16:03:00,18515,18550,18515,18540,80
08/06/2010,16:04:00,18535,18545,18520,18540,49
08/06/2010,16:05:00,18540,18590,18535,18580,100
08/06/2010,16:06:00,18575,18575,18555,18560,86
08/06/2010,16:07:00,18560,18560,18545,18560,73
08/06/2010,16:08:00,18555,18555,18535,18545,36
08/06/2010,16:09:00,18545,18590,18545,18585,74
08/06/2010,16:10:00,18590,18590,18555,18555,111
08/06/2010,16:11:00,18555,18570,18540,18550,44
08/06/2010,16:12:00,18550,18575,18540,18540,100
08/06/2010,16:13:00,18535,18560,18530,18550,1038
08/06/2010,16:14:00,18550,18550,18515,18535,89
08/06/2010,16:15:00,18535,18535,18515,18515,49
08/06/2010,16:16:00,18510,18515,18485,18515,63
08/06/2010,16:17:00,18515,18525,18500,18500,35
08/06/2010,16:18:00,18500,18515,18495,18495,31
08/06/2010,16:19:00,18495,18495,18460,18470,5064
08/06/2010,16:20:00,18465,18480,18460,18475,68
08/06/2010,16:21:00,18470,18490,18470,18480,35
08/06/2010,16:22:00,18485,18500,18475,18485,47
08/06/2010,16:23:00,18485,18505,18485,18490,35
08/06/2010,16:24:00,18485,18505,18480,18480,57
08/06/2010,16:25:00,18480,18480,18455,18465,88
08/06/2010,16:26:00,18460,18505,18460,18495,63
08/06/2010,16:27:00,18500,18510,18480,18510,62
08/06/2010,16:28:00,18510,18510,18485,18500,35
08/06/2010,16:29:00,18500,18520,18500,18520,35
08/06/2010,16:30:00,18520,18520,18495,18500,40
08/06/2010,16:31:00,18505,18510,18505,18505,31
08/06/2010,16:32:00,18510,18525,18510,18515,36
08/06/2010,16:33:00,18515,18520,18495,18505,98
08/06/2010,16:34:00,18505,18515,18495,18495,47
08/06/2010,16:35:00,18500,18510,18485,18490,104
08/06/2010,16:36:00,18490,18500,18480,18495,44
08/06/2010,16:37:00,18490,18505,18490,18495,31
08/06/2010,16:38:00,18495,18505,18465,18465,62
08/06/2010,16:39:00,18465,18475,18455,18460,38
08/06/2010,16:40:00,18455,18455,18410,18410,109
08/06/2010,16:41:00,18410,18430,18400,18400,79
08/06/2010,16:42:00,18400,18440,18400,18435,100
08/06/2010,16:43:00,18440,18450,18400,18400,80
08/06/2010,16:44:00,18405,18410,18390,18400,71
08/06/2010,16:45:00,18400,18400,18350,18365,145
08/06/2010,16:46:00,18365,18395,18365,18385,55
08/06/2010,16:47:00,18385,18390,18375,18390,42
08/06/2010,16:48:00,18395,18400,18380,18390,75
08/06/2010,16:49:00,18385,18405,18380,18405,26
08/06/2010,16:50:00,18400,18410,18370,18405,143
08/06/2010,16:51:00,18405,18430,18395,18430,90
08/06/2010,16:52:00,18435,18440,18425,18425,51
08/06/2010,16:53:00,18430,18455,18415,18450,64
08/06/2010,16:54:00,18450,18455,18430,18440,70
08/06/2010,16:55:00,18435,18455,18430,18450,36
08/06/2010,16:56:00,18450,18475,18450,18465,56
08/06/2010,16:57:00,18465,18470,18450,18455,51
08/06/2010,16:58:00,18455,18495,18455,18485,58
08/06/2010,16:59:00,18495,18500,18485,18490,33
08/06/2010,17:00:00,18485,18505,18475,18505,56
08/06/2010,17:01:00,18505,18505,18475,18490,56
08/06/2010,17:02:00,18485,18495,18465,18465,49
08/06/2010,17:03:00,18465,18480,18455,18470,72
08/06/2010,17:04:00,18470,18480,18460,18475,64
08/06/2010,17:05:00,18480,18490,18475,18480,20
08/06/2010,17:06:00,18480,18490,18455,18460,72
08/06/2010,17:07:00,18465,18465,18445,18445,44
08/06/2010,17:08:00,18445,18445,18405,18415,77
08/06/2010,17:09:00,18430,18460,18410,18460,88
08/06/2010,17:10:00,18465,18470,18430,18440,126
08/06/2010,17:11:00,18445,18455,18430,18445,63
08/06/2010,17:12:00,18450,18450,18395,18430,115
08/06/2010,17:13:00,18430,18445,18405,18405,117
08/06/2010,17:14:00,18415,18435,18410,18420,66
08/06/2010,17:15:00,18420,18450,18415,18450,43
08/06/2010,17:16:00,18450,18465,18445,18460,50
08/06/2010,17:17:00,18460,18490,18460,18470,88
08/06/2010,17:18:00,18470,18505,18470,18505,43
08/06/2010,17:19:00,18500,18505,18490,18500,81
08/06/2010,17:20:00,18505,18590,18500,18590,197
08/06/2010,17:21:00,18585,18590,18565,18580,105
08/06/2010,17:22:00,18575,18575,18550,18570,72
08/06/2010,17:23:00,18570,18580,18565,18570,68
08/06/2010,17:24:00,18570,18605,18565,18600,104
08/06/2010,17:25:00,18600,18620,18595,18595,104
08/06/2010,17:26:00,18600,18605,18580,18585,91
08/06/2010,17:27:00,18585,18585,18565,18570,105
08/06/2010,17:28:00,18565,18590,18565,18575,76
08/06/2010,17:29:00,18575,18575,18540,18555,191
08/06/2010,17:30:00,18555,18570,18550,18565,111
08/06/2010,17:31:00,18565,18585,18565,18570,47
08/06/2010,17:32:00,18575,18595,18575,18595,47
08/06/2010,17:33:00,18595,18615,18595,18605,55
08/06/2010,17:34:00,18600,18650,18600,18635,112
08/06/2010,17:35:00,18640,18665,18635,18645,171
08/06/2010,17:36:00,18650,18660,18630,18640,53
08/06/2010,17:37:00,18650,18655,18645,18655,21
08/06/2010,17:38:00,18650,18655,18640,18655,9
08/06/2010,17:39:00,18660,18670,18650,18660,31