DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
09/06/2010,09:00:00,18760,18785,18725,18730,196
09/06/2010,09:01:00,18730,18740,18715,18740,114
09/06/2010,09:02:00,18740,18740,18730,18735,53
09/06/2010,09:03:00,18730,18730,18705,18705,54
09/06/2010,09:04:00,18705,18715,18690,18700,66
09/06/2010,09:05:00,18700,18705,18650,18665,226
09/06/2010,09:06:00,18655,18690,18650,18685,95
09/06/2010,09:07:00,18690,18720,18690,18720,64
09/06/2010,09:08:00,18720,18740,18715,18735,66
09/06/2010,09:09:00,18735,18775,18735,18765,153
09/06/2010,09:10:00,18765,18770,18755,18760,60
09/06/2010,09:11:00,18760,18785,18760,18775,111
09/06/2010,09:12:00,18775,18775,18760,18770,57
09/06/2010,09:13:00,18770,18785,18770,18770,91
09/06/2010,09:14:00,18770,18770,18740,18755,75
09/06/2010,09:15:00,18760,18765,18760,18765,37
09/06/2010,09:16:00,18765,18785,18760,18775,68
09/06/2010,09:17:00,18780,18780,18775,18780,32
09/06/2010,09:18:00,18780,18785,18780,18785,16
09/06/2010,09:19:00,18785,18790,18780,18790,40
09/06/2010,09:20:00,18790,18805,18790,18805,55
09/06/2010,09:21:00,18805,18820,18805,18815,70
09/06/2010,09:22:00,18810,18815,18810,18810,17
09/06/2010,09:23:00,18815,18835,18815,18835,53
09/06/2010,09:24:00,18835,18840,18835,18835,24
09/06/2010,09:25:00,18830,18835,18815,18815,60
09/06/2010,09:26:00,18815,18825,18810,18825,50
09/06/2010,09:27:00,18825,18830,18815,18815,61
09/06/2010,09:28:00,18815,18825,18805,18820,71
09/06/2010,09:29:00,18825,18825,18810,18815,20
09/06/2010,09:30:00,18815,18835,18815,18825,96
09/06/2010,09:31:00,18830,18870,18830,18845,143
09/06/2010,09:32:00,18850,18855,18840,18850,31
09/06/2010,09:33:00,18855,18860,18850,18855,14
09/06/2010,09:34:00,18855,18855,18845,18845,22
09/06/2010,09:35:00,18845,18845,18820,18820,60
09/06/2010,09:36:00,18820,18820,18805,18810,29
09/06/2010,09:37:00,18810,18810,18800,18800,38
09/06/2010,09:38:00,18800,18815,18800,18805,27
09/06/2010,09:39:00,18805,18805,18785,18785,35
09/06/2010,09:40:00,18785,18795,18770,18795,74
09/06/2010,09:41:00,18785,18785,18770,18770,35
09/06/2010,09:42:00,18775,18780,18770,18775,43
09/06/2010,09:43:00,18775,18785,18775,18780,26
09/06/2010,09:44:00,18775,18775,18770,18775,18
09/06/2010,09:45:00,18775,18775,18770,18775,21
09/06/2010,09:46:00,18770,18775,18760,18775,39
09/06/2010,09:47:00,18775,18800,18775,18795,41
09/06/2010,09:48:00,18795,18815,18795,18805,53
09/06/2010,09:49:00,18805,18805,18800,18800,15
09/06/2010,09:50:00,18800,18810,18800,18800,37
09/06/2010,09:51:00,18795,18795,18765,18770,78
09/06/2010,09:52:00,18770,18775,18765,18770,22
09/06/2010,09:53:00,18770,18780,18770,18775,34
09/06/2010,09:54:00,18775,18780,18770,18780,24
09/06/2010,09:55:00,18780,18795,18780,18795,30
09/06/2010,09:56:00,18795,18800,18785,18785,31
09/06/2010,09:57:00,18780,18780,18750,18750,79
09/06/2010,09:58:00,18755,18755,18730,18735,43
09/06/2010,09:59:00,18735,18750,18730,18745,41
09/06/2010,10:00:00,18745,18750,18730,18740,108
09/06/2010,10:01:00,18735,18745,18730,18745,27
09/06/2010,10:02:00,18745,18745,18715,18720,63
09/06/2010,10:03:00,18715,18725,18705,18705,107
09/06/2010,10:04:00,18705,18710,18690,18705,102
09/06/2010,10:05:00,18710,18710,18680,18695,53
09/06/2010,10:06:00,18690,18715,18690,18710,57
09/06/2010,10:07:00,18715,18715,18705,18710,37
09/06/2010,10:08:00,18705,18725,18705,18725,32
09/06/2010,10:09:00,18725,18745,18725,18740,58
09/06/2010,10:10:00,18740,18750,18735,18745,44
09/06/2010,10:11:00,18745,18765,18745,18765,48
09/06/2010,10:12:00,18760,18760,18745,18745,50
09/06/2010,10:13:00,18740,18745,18740,18745,44
09/06/2010,10:14:00,18750,18760,18750,18755,19
09/06/2010,10:15:00,18750,18750,18720,18725,33
09/06/2010,10:16:00,18725,18730,18710,18710,36
09/06/2010,10:17:00,18710,18735,18710,18735,27
09/06/2010,10:18:00,18735,18740,18730,18735,23
09/06/2010,10:19:00,18740,18740,18725,18725,13
09/06/2010,10:20:00,18725,18735,18715,18725,26
09/06/2010,10:21:00,18720,18725,18720,18720,12
09/06/2010,10:22:00,18720,18730,18720,18730,38
09/06/2010,10:23:00,18725,18750,18725,18745,34
09/06/2010,10:24:00,18745,18750,18725,18725,38
09/06/2010,10:25:00,18725,18725,18690,18705,66
09/06/2010,10:26:00,18705,18705,18695,18695,46
09/06/2010,10:27:00,18695,18720,18695,18715,45
09/06/2010,10:28:00,18715,18715,18700,18710,29
09/06/2010,10:29:00,18710,18725,18710,18710,22
09/06/2010,10:30:00,18710,18725,18710,18725,19
09/06/2010,10:31:00,18725,18730,18720,18730,14
09/06/2010,10:32:00,18730,18735,18715,18725,36
09/06/2010,10:33:00,18715,18715,18655,18655,129
09/06/2010,10:34:00,18670,18670,18635,18655,133
09/06/2010,10:35:00,18660,18665,18645,18655,74
09/06/2010,10:36:00,18655,18680,18650,18675,43
09/06/2010,10:37:00,18675,18690,18670,18690,25
09/06/2010,10:38:00,18685,18685,18675,18680,24
09/06/2010,10:39:00,18685,18690,18680,18690,33
09/06/2010,10:40:00,18685,18685,18675,18685,11
09/06/2010,10:41:00,18685,18685,18675,18685,21
09/06/2010,10:42:00,18690,18715,18690,18710,42
09/06/2010,10:43:00,18710,18715,18705,18705,14
09/06/2010,10:44:00,18705,18715,18705,18710,31
09/06/2010,10:45:00,18705,18715,18700,18715,14
09/06/2010,10:46:00,18720,18720,18710,18710,9
09/06/2010,10:47:00,18715,18715,18710,18715,9
09/06/2010,10:48:00,18710,18710,18700,18700,25
09/06/2010,10:49:00,18695,18705,18695,18695,36
09/06/2010,10:50:00,18695,18705,18690,18700,20
09/06/2010,10:51:00,18700,18700,18700,18700,12
09/06/2010,10:52:00,18700,18705,18700,18705,10
09/06/2010,10:53:00,18705,18705,18675,18680,46
09/06/2010,10:54:00,18680,18695,18680,18690,35
09/06/2010,10:55:00,18685,18685,18675,18675,14
09/06/2010,10:56:00,18670,18680,18665,18675,23
09/06/2010,10:57:00,18675,18680,18675,18680,12
09/06/2010,10:58:00,18685,18685,18680,18680,5
09/06/2010,10:59:00,18675,18680,18670,18670,10
09/06/2010,11:00:00,18665,18670,18650,18665,74
09/06/2010,11:01:00,18660,18660,18640,18650,54
09/06/2010,11:02:00,18645,18660,18640,18640,50
09/06/2010,11:03:00,18635,18655,18635,18650,38
09/06/2010,11:04:00,18660,18690,18650,18680,150
09/06/2010,11:05:00,18680,18685,18675,18685,52
09/06/2010,11:06:00,18685,18695,18680,18680,36
09/06/2010,11:07:00,18695,18695,18690,18690,20
09/06/2010,11:08:00,18695,18695,18670,18670,44
09/06/2010,11:09:00,18665,18670,18645,18645,70
09/06/2010,11:10:00,18640,18640,18615,18630,60
09/06/2010,11:11:00,18630,18630,18615,18615,35
09/06/2010,11:12:00,18615,18640,18615,18635,123
09/06/2010,11:13:00,18635,18635,18630,18630,10
09/06/2010,11:14:00,18630,18635,18630,18630,11
09/06/2010,11:15:00,18635,18660,18630,18655,47
09/06/2010,11:16:00,18660,18680,18655,18655,74
09/06/2010,11:17:00,18660,18665,18655,18660,13
09/06/2010,11:18:00,18655,18675,18655,18675,18
09/06/2010,11:19:00,18675,18680,18675,18675,28
09/06/2010,11:20:00,18680,18680,18670,18675,14
09/06/2010,11:21:00,18670,18680,18670,18675,2015
09/06/2010,11:22:00,18680,18705,18680,18700,61
09/06/2010,11:23:00,18700,18700,18690,18695,10
09/06/2010,11:24:00,18695,18695,18675,18675,36
09/06/2010,11:25:00,18675,18675,18635,18635,101
09/06/2010,11:26:00,18640,18645,18630,18630,52
09/06/2010,11:27:00,18635,18635,18605,18610,44
09/06/2010,11:28:00,18605,18605,18570,18580,145
09/06/2010,11:29:00,18575,18585,18565,18575,89
09/06/2010,11:30:00,18575,18575,18530,18540,202
09/06/2010,11:31:00,18535,18570,18535,18570,78
09/06/2010,11:32:00,18575,18585,18560,18560,98
09/06/2010,11:33:00,18560,18570,18550,18550,26
09/06/2010,11:34:00,18550,18570,18550,18565,20
09/06/2010,11:35:00,18565,18575,18540,18565,30
09/06/2010,11:36:00,18560,18575,18560,18575,13
09/06/2010,11:37:00,18575,18580,18570,18580,20
09/06/2010,11:38:00,18580,18600,18580,18595,39
09/06/2010,11:39:00,18595,18605,18590,18600,23
09/06/2010,11:40:00,18605,18605,18585,18590,37
09/06/2010,11:41:00,18590,18590,18535,18570,136
09/06/2010,11:42:00,18565,18570,18560,18560,19
09/06/2010,11:43:00,18555,18560,18550,18555,17
09/06/2010,11:44:00,18560,18570,18555,18570,15
09/06/2010,11:45:00,18570,18575,18565,18565,12
09/06/2010,11:46:00,18565,18585,18565,18580,31
09/06/2010,11:47:00,18585,18590,18575,18580,21
09/06/2010,11:48:00,18585,18600,18585,18595,43
09/06/2010,11:49:00,18590,18595,18585,18590,25
09/06/2010,11:50:00,18585,18585,18575,18575,14
09/06/2010,11:51:00,18570,18580,18565,18575,17
09/06/2010,11:52:00,18580,18595,18580,18595,24
09/06/2010,11:53:00,18600,18600,18580,18580,19
09/06/2010,11:54:00,18575,18580,18565,18570,33
09/06/2010,11:55:00,18570,18580,18570,18580,35
09/06/2010,11:56:00,18575,18590,18565,18585,43
09/06/2010,11:57:00,18585,18605,18585,18605,24
09/06/2010,11:58:00,18600,18610,18595,18610,22
09/06/2010,11:59:00,18610,18620,18610,18620,20
09/06/2010,12:00:00,18610,18610,18585,18585,47
09/06/2010,12:01:00,18595,18620,18595,18620,55
09/06/2010,12:02:00,18620,18635,18610,18610,53
09/06/2010,12:03:00,18610,18620,18610,18615,19
09/06/2010,12:04:00,18610,18620,18610,18620,15
09/06/2010,12:05:00,18620,18630,18620,18630,25
09/06/2010,12:06:00,18625,18625,18610,18620,17
09/06/2010,12:07:00,18615,18620,18610,18615,17
09/06/2010,12:08:00,18615,18615,18610,18615,15
09/06/2010,12:09:00,18610,18620,18610,18610,20
09/06/2010,12:10:00,18615,18615,18615,18615,9
09/06/2010,12:11:00,18610,18610,18595,18595,18
09/06/2010,12:12:00,18590,18595,18580,18585,20
09/06/2010,12:13:00,18585,18600,18580,18600,26
09/06/2010,12:14:00,18600,18605,18595,18600,23
09/06/2010,12:15:00,18600,18605,18600,18600,7
09/06/2010,12:16:00,18605,18610,18605,18610,13
09/06/2010,12:17:00,18610,18620,18610,18615,10
09/06/2010,12:18:00,18620,18650,18620,18645,64
09/06/2010,12:19:00,18645,18670,18645,18665,36
09/06/2010,12:20:00,18660,18680,18655,18680,26
09/06/2010,12:21:00,18680,18680,18670,18680,32
09/06/2010,12:22:00,18680,18695,18680,18680,42
09/06/2010,12:23:00,18680,18705,18675,18695,57
09/06/2010,12:24:00,18695,18695,18680,18685,26
09/06/2010,12:25:00,18680,18685,18670,18685,13
09/06/2010,12:26:00,18685,18705,18685,18705,45
09/06/2010,12:27:00,18705,18720,18705,18705,33
09/06/2010,12:28:00,18710,18710,18705,18705,12
09/06/2010,12:29:00,18700,18710,18695,18695,32
09/06/2010,12:30:00,18695,18700,18695,18700,24
09/06/2010,12:31:00,18695,18695,18690,18690,6
09/06/2010,12:32:00,18690,18705,18690,18700,12
09/06/2010,12:33:00,18710,18720,18700,18715,31
09/06/2010,12:34:00,18720,18730,18715,18725,32
09/06/2010,12:35:00,18720,18730,18720,18725,37
09/06/2010,12:36:00,18725,18730,18715,18715,78
09/06/2010,12:37:00,18715,18715,18700,18700,24
09/06/2010,12:38:00,18700,18705,18700,18700,26
09/06/2010,12:39:00,18700,18705,18700,18705,38
09/06/2010,12:40:00,18705,18705,18700,18700,10
09/06/2010,12:41:00,18705,18710,18705,18710,9
09/06/2010,12:42:00,18710,18720,18710,18710,40
09/06/2010,12:43:00,18710,18715,18705,18705,14
09/06/2010,12:44:00,18710,18715,18710,18715,7
09/06/2010,12:45:00,18710,18710,18705,18705,6
09/06/2010,12:46:00,18705,18710,18705,18710,7
09/06/2010,12:47:00,18710,18725,18705,18725,38
09/06/2010,12:48:00,18725,18735,18725,18735,28
09/06/2010,12:49:00,18735,18740,18730,18735,20
09/06/2010,12:50:00,18740,18745,18725,18730,60
09/06/2010,12:51:00,18730,18740,18730,18740,7
09/06/2010,12:52:00,18735,18745,18735,18745,9
09/06/2010,12:53:00,18745,18745,18745,18745,6
09/06/2010,12:54:00,18750,18765,18750,18750,104
09/06/2010,12:55:00,18750,18750,18745,18745,9
09/06/2010,12:56:00,18745,18755,18745,18745,20
09/06/2010,12:57:00,18745,18745,18735,18740,8
09/06/2010,12:58:00,18740,18740,18735,18735,8
09/06/2010,12:59:00,18735,18735,18710,18710,51
09/06/2010,13:00:00,18715,18725,18705,18715,35
09/06/2010,13:01:00,18715,18730,18715,18730,23
09/06/2010,13:02:00,18735,18735,18730,18735,14
09/06/2010,13:03:00,18735,18775,18735,18765,76
09/06/2010,13:04:00,18770,18775,18770,18775,23
09/06/2010,13:05:00,18770,18780,18765,18780,19
09/06/2010,13:06:00,18785,18790,18765,18765,56
09/06/2010,13:07:00,18765,18770,18760,18770,16
09/06/2010,13:08:00,18775,18775,18765,18765,12
09/06/2010,13:09:00,18760,18770,18760,18770,15
09/06/2010,13:10:00,18770,18770,18765,18765,10
09/06/2010,13:11:00,18765,18765,18750,18750,14
09/06/2010,13:12:00,18745,18755,18745,18750,9
09/06/2010,13:13:00,18750,18750,18730,18730,10
09/06/2010,13:14:00,18725,18725,18700,18710,49
09/06/2010,13:15:00,18705,18705,18690,18695,21
09/06/2010,13:16:00,18690,18690,18685,18690,41
09/06/2010,13:17:00,18695,18695,18690,18695,22
09/06/2010,13:18:00,18690,18695,18690,18690,11
09/06/2010,13:19:00,18685,18705,18685,18705,28
09/06/2010,13:20:00,18705,18715,18705,18710,20
09/06/2010,13:21:00,18715,18715,18715,18715,11
09/06/2010,13:22:00,18715,18715,18710,18710,3
09/06/2010,13:23:00,18720,18720,18710,18715,15
09/06/2010,13:24:00,18710,18710,18695,18700,19
09/06/2010,13:25:00,18700,18700,18695,18700,13
09/06/2010,13:26:00,18700,18705,18695,18695,57
09/06/2010,13:27:00,18695,18695,18680,18680,23
09/06/2010,13:28:00,18680,18695,18675,18695,23
09/06/2010,13:29:00,18690,18700,18690,18695,30
09/06/2010,13:30:00,18695,18720,18695,18720,30
09/06/2010,13:31:00,18720,18725,18715,18720,33
09/06/2010,13:32:00,18720,18720,18715,18715,4
09/06/2010,13:33:00,18720,18720,18715,18715,6
09/06/2010,13:34:00,18710,18715,18710,18710,11
09/06/2010,13:35:00,18705,18710,18705,18710,26
09/06/2010,13:36:00,18710,18710,18700,18700,13
09/06/2010,13:37:00,18700,18700,18700,18700,8
09/06/2010,13:38:00,18705,18720,18705,18720,68
09/06/2010,13:39:00,18720,18730,18720,18725,38
09/06/2010,13:40:00,18730,18730,18720,18725,31
09/06/2010,13:41:00,18720,18725,18715,18725,26
09/06/2010,13:42:00,18730,18730,18715,18720,28
09/06/2010,13:43:00,18725,18760,18725,18760,48
09/06/2010,13:44:00,18770,18775,18750,18755,26
09/06/2010,13:45:00,18760,18765,18760,18760,5
09/06/2010,13:46:00,18760,18760,18755,18760,13
09/06/2010,13:47:00,18755,18770,18755,18765,18
09/06/2010,13:48:00,18755,18770,18755,18760,22
09/06/2010,13:49:00,18755,18760,18755,18760,8
09/06/2010,13:50:00,18765,18765,18755,18760,10
09/06/2010,13:51:00,18765,18765,18765,18765,8
09/06/2010,13:52:00,18760,18760,18740,18740,20
09/06/2010,13:53:00,18745,18750,18745,18745,7
09/06/2010,13:54:00,18745,18755,18745,18755,7
09/06/2010,13:55:00,18760,18765,18760,18765,4
09/06/2010,13:56:00,18765,18775,18760,18775,32
09/06/2010,13:57:00,18775,18790,18775,18780,40
09/06/2010,13:58:00,18780,18785,18780,18785,12
09/06/2010,13:59:00,18790,18800,18785,18800,54
09/06/2010,14:00:00,18800,18805,18790,18790,28
09/06/2010,14:01:00,18790,18800,18790,18795,13
09/06/2010,14:02:00,18790,18825,18785,18820,62
09/06/2010,14:03:00,18830,18830,18805,18825,48
09/06/2010,14:04:00,18825,18830,18815,18825,29
09/06/2010,14:05:00,18825,18825,18810,18825,27
09/06/2010,14:06:00,18825,18830,18815,18815,21
09/06/2010,14:07:00,18820,18820,18810,18810,15
09/06/2010,14:08:00,18815,18815,18810,18815,6
09/06/2010,14:09:00,18815,18815,18810,18815,12
09/06/2010,14:10:00,18815,18830,18815,18830,14
09/06/2010,14:11:00,18830,18830,18805,18815,37
09/06/2010,14:12:00,18815,18820,18810,18820,20
09/06/2010,14:13:00,18820,18820,18820,18820,2
09/06/2010,14:14:00,18825,18825,18815,18815,14
09/06/2010,14:15:00,18815,18815,18810,18815,4
09/06/2010,14:16:00,18815,18815,18815,18815,50
09/06/2010,14:17:00,18820,18830,18815,18820,34
09/06/2010,14:18:00,18820,18820,18820,18820,5
09/06/2010,14:19:00,18820,18820,18810,18810,10
09/06/2010,14:20:00,18810,18820,18810,18820,27
09/06/2010,14:21:00,18815,18815,18805,18805,29
09/06/2010,14:22:00,18805,18805,18785,18785,22
09/06/2010,14:23:00,18780,18785,18775,18775,13
09/06/2010,14:24:00,18775,18790,18765,18765,77
09/06/2010,14:25:00,18760,18775,18760,18770,43
09/06/2010,14:26:00,18765,18770,18760,18765,23
09/06/2010,14:27:00,18765,18770,18760,18765,20
09/06/2010,14:28:00,18760,18765,18750,18755,18
09/06/2010,14:29:00,18755,18760,18750,18755,18
09/06/2010,14:30:00,18755,18760,18755,18755,16
09/06/2010,14:31:00,18760,18765,18755,18765,12
09/06/2010,14:32:00,18770,18775,18770,18775,25
09/06/2010,14:33:00,18775,18790,18775,18785,19
09/06/2010,14:34:00,18780,18800,18780,18795,34
09/06/2010,14:35:00,18795,18810,18795,18810,35
09/06/2010,14:36:00,18805,18805,18795,18795,22
09/06/2010,14:37:00,18800,18835,18800,18830,118
09/06/2010,14:38:00,18820,18845,18820,18845,60
09/06/2010,14:39:00,18835,18845,18830,18845,27
09/06/2010,14:40:00,18845,18845,18830,18835,35
09/06/2010,14:41:00,18835,18840,18830,18835,15
09/06/2010,14:42:00,18835,18835,18825,18825,34
09/06/2010,14:43:00,18825,18825,18805,18805,39
09/06/2010,14:44:00,18805,18815,18790,18795,24
09/06/2010,14:45:00,18800,18805,18790,18800,19
09/06/2010,14:46:00,18795,18800,18790,18795,11
09/06/2010,14:47:00,18795,18805,18795,18800,18
09/06/2010,14:48:00,18800,18805,18795,18795,12
09/06/2010,14:49:00,18800,18800,18790,18790,20
09/06/2010,14:50:00,18790,18800,18790,18795,12
09/06/2010,14:51:00,18795,18800,18780,18785,24
09/06/2010,14:52:00,18790,18800,18785,18785,15
09/06/2010,14:53:00,18780,18800,18780,18795,18
09/06/2010,14:54:00,18790,18795,18780,18785,22
09/06/2010,14:55:00,18785,18790,18770,18775,25
09/06/2010,14:56:00,18770,18775,18765,18775,23
09/06/2010,14:57:00,18770,18785,18765,18770,25
09/06/2010,14:58:00,18775,18775,18765,18765,13
09/06/2010,14:59:00,18765,18775,18765,18770,21
09/06/2010,15:00:00,18765,18780,18765,18780,12
09/06/2010,15:01:00,18780,18790,18780,18780,19
09/06/2010,15:02:00,18780,18790,18775,18775,16
09/06/2010,15:03:00,18780,18785,18780,18780,6
09/06/2010,15:04:00,18785,18790,18785,18790,5
09/06/2010,15:05:00,18795,18805,18795,18800,8
09/06/2010,15:06:00,18795,18805,18795,18805,29
09/06/2010,15:07:00,18800,18805,18800,18800,5
09/06/2010,15:08:00,18800,18800,18795,18800,18
09/06/2010,15:09:00,18800,18810,18795,18800,17
09/06/2010,15:10:00,18805,18820,18800,18815,19
09/06/2010,15:11:00,18820,18820,18805,18810,18
09/06/2010,15:12:00,18810,18815,18805,18815,13
09/06/2010,15:13:00,18820,18825,18815,18820,20
09/06/2010,15:14:00,18820,18820,18805,18805,27
09/06/2010,15:15:00,18805,18820,18805,18810,27
09/06/2010,15:16:00,18810,18810,18800,18805,526
09/06/2010,15:17:00,18805,18810,18805,18810,12
09/06/2010,15:18:00,18805,18810,18795,18795,27
09/06/2010,15:19:00,18795,18800,18790,18795,29
09/06/2010,15:20:00,18800,18805,18795,18795,46
09/06/2010,15:21:00,18795,18800,18790,18790,30
09/06/2010,15:22:00,18790,18790,18780,18780,15
09/06/2010,15:23:00,18775,18785,18775,18775,18
09/06/2010,15:24:00,18780,18780,18775,18775,12
09/06/2010,15:25:00,18780,18790,18780,18790,31
09/06/2010,15:26:00,18790,18800,18790,18800,19
09/06/2010,15:27:00,18800,18805,18795,18795,40
09/06/2010,15:28:00,18800,18800,18790,18795,21
09/06/2010,15:29:00,18795,18795,18785,18785,17
09/06/2010,15:30:00,18785,18800,18785,18790,60
09/06/2010,15:31:00,18795,18810,18785,18790,88
09/06/2010,15:32:00,18790,18795,18775,18775,80
09/06/2010,15:33:00,18780,18795,18780,18795,67
09/06/2010,15:34:00,18795,18815,18795,18810,66
09/06/2010,15:35:00,18805,18820,18795,18820,74
09/06/2010,15:36:00,18820,18820,18785,18795,74
09/06/2010,15:37:00,18795,18810,18790,18805,50
09/06/2010,15:38:00,18800,18810,18775,18790,57
09/06/2010,15:39:00,18785,18790,18775,18775,42
09/06/2010,15:40:00,18775,18785,18760,18780,92
09/06/2010,15:41:00,18780,18795,18775,18780,51
09/06/2010,15:42:00,18780,18785,18770,18780,38
09/06/2010,15:43:00,18770,18790,18760,18775,60
09/06/2010,15:44:00,18775,18780,18760,18760,22
09/06/2010,15:45:00,18760,18770,18740,18745,63
09/06/2010,15:46:00,18745,18745,18725,18730,58
09/06/2010,15:47:00,18730,18735,18720,18725,70
09/06/2010,15:48:00,18725,18730,18720,18730,33
09/06/2010,15:49:00,18735,18740,18725,18740,81
09/06/2010,15:50:00,18740,18760,18740,18755,39
09/06/2010,15:51:00,18750,18755,18740,18755,29
09/06/2010,15:52:00,18760,18770,18750,18760,78
09/06/2010,15:53:00,18750,18760,18745,18745,68
09/06/2010,15:54:00,18750,18755,18730,18735,30
09/06/2010,15:55:00,18730,18760,18730,18735,84
09/06/2010,15:56:00,18740,18775,18740,18775,99
09/06/2010,15:57:00,18780,18785,18760,18765,57
09/06/2010,15:58:00,18765,18765,18745,18750,40
09/06/2010,15:59:00,18755,18765,18755,18760,27
09/06/2010,16:00:00,18765,18780,18735,18755,103
09/06/2010,16:01:00,18755,18775,18725,18740,65
09/06/2010,16:02:00,18735,18735,18710,18715,85
09/06/2010,16:03:00,18720,18740,18720,18725,51
09/06/2010,16:04:00,18725,18745,18720,18730,152
09/06/2010,16:05:00,18725,18735,18705,18735,77
09/06/2010,16:06:00,18735,18750,18725,18750,47
09/06/2010,16:07:00,18750,18750,18715,18725,88
09/06/2010,16:08:00,18725,18725,18680,18685,80
09/06/2010,16:09:00,18685,18710,18650,18660,197
09/06/2010,16:10:00,18660,18675,18650,18670,47
09/06/2010,16:11:00,18675,18690,18675,18680,21
09/06/2010,16:12:00,18685,18690,18665,18685,65
09/06/2010,16:13:00,18685,18690,18670,18675,66
09/06/2010,16:14:00,18670,18705,18670,18695,56
09/06/2010,16:15:00,18695,18740,18695,18735,75
09/06/2010,16:16:00,18735,18745,18730,18735,61
09/06/2010,16:17:00,18735,18735,18720,18730,45
09/06/2010,16:18:00,18730,18750,18725,18730,48
09/06/2010,16:19:00,18730,18740,18725,18730,21
09/06/2010,16:20:00,18735,18740,18730,18735,17
09/06/2010,16:21:00,18745,18770,18745,18755,76
09/06/2010,16:22:00,18755,18755,18740,18745,41
09/06/2010,16:23:00,18745,18765,18740,18765,36
09/06/2010,16:24:00,18765,18765,18745,18755,22
09/06/2010,16:25:00,18760,18765,18750,18760,29
09/06/2010,16:26:00,18765,18765,18745,18750,32
09/06/2010,16:27:00,18750,18760,18750,18760,27
09/06/2010,16:28:00,18755,18770,18755,18765,43
09/06/2010,16:29:00,18765,18765,18740,18745,53
09/06/2010,16:30:00,18745,18790,18740,18790,93
09/06/2010,16:31:00,18785,18795,18780,18785,109
09/06/2010,16:32:00,18785,18790,18755,18755,94
09/06/2010,16:33:00,18750,18780,18750,18770,61
09/06/2010,16:34:00,18770,18770,18750,18755,19
09/06/2010,16:35:00,18750,18755,18725,18730,51
09/06/2010,16:36:00,18725,18740,18715,18730,81
09/06/2010,16:37:00,18735,18735,18695,18705,1965
09/06/2010,16:38:00,18710,18720,18690,18690,39
09/06/2010,16:39:00,18685,18700,18680,18685,51
09/06/2010,16:40:00,18685,18690,18650,18690,77
09/06/2010,16:41:00,18695,18705,18685,18690,50
09/06/2010,16:42:00,18695,18700,18685,18690,17
09/06/2010,16:43:00,18690,18705,18685,18705,19
09/06/2010,16:44:00,18705,18730,18700,18730,45
09/06/2010,16:45:00,18725,18730,18715,18730,33
09/06/2010,16:46:00,18730,18780,18730,18775,99
09/06/2010,16:47:00,18775,18775,18750,18750,67
09/06/2010,16:48:00,18760,18780,18760,18765,47
09/06/2010,16:49:00,18770,18770,18755,18755,25
09/06/2010,16:50:00,18755,18765,18755,18760,22
09/06/2010,16:51:00,18760,18780,18755,18760,41
09/06/2010,16:52:00,18750,18760,18750,18760,10
09/06/2010,16:53:00,18760,18800,18760,18795,121
09/06/2010,16:54:00,18790,18815,18780,18795,68
09/06/2010,16:55:00,18795,18795,18780,18780,28
09/06/2010,16:56:00,18780,18790,18775,18790,43
09/06/2010,16:57:00,18790,18795,18775,18795,36
09/06/2010,16:58:00,18795,18810,18790,18810,84
09/06/2010,16:59:00,18805,18820,18805,18815,45
09/06/2010,17:00:00,18815,18820,18800,18805,53
09/06/2010,17:01:00,18800,18810,18795,18805,49
09/06/2010,17:02:00,18800,18825,18800,18820,62
09/06/2010,17:03:00,18815,18840,18815,18840,113
09/06/2010,17:04:00,18840,18845,18835,18840,102
09/06/2010,17:05:00,18840,18860,18840,18855,114
09/06/2010,17:06:00,18855,18855,18840,18840,36
09/06/2010,17:07:00,18840,18845,18835,18835,14
09/06/2010,17:08:00,18840,18860,18835,18855,44
09/06/2010,17:09:00,18860,18860,18835,18835,55
09/06/2010,17:10:00,18840,18850,18840,18850,53
09/06/2010,17:11:00,18845,18845,18830,18830,29
09/06/2010,17:12:00,18835,18835,18815,18830,53
09/06/2010,17:13:00,18830,18830,18820,18825,41
09/06/2010,17:14:00,18825,18830,18825,18830,9
09/06/2010,17:15:00,18830,18835,18825,18830,516
09/06/2010,17:16:00,18825,18835,18825,18825,36
09/06/2010,17:17:00,18825,18830,18820,18825,78
09/06/2010,17:18:00,18825,18840,18825,18825,60
09/06/2010,17:19:00,18830,18830,18820,18830,30
09/06/2010,17:20:00,18825,18835,18815,18835,52
09/06/2010,17:21:00,18830,18835,18825,18835,33
09/06/2010,17:22:00,18840,18850,18835,18840,59
09/06/2010,17:23:00,18840,18865,18840,18860,76
09/06/2010,17:24:00,18860,18860,18850,18860,195
09/06/2010,17:25:00,18860,18890,18860,18880,124
09/06/2010,17:26:00,18885,18895,18880,18885,45
09/06/2010,17:27:00,18890,18945,18890,18925,239
09/06/2010,17:28:00,18925,18935,18920,18920,131
09/06/2010,17:29:00,18915,18930,18910,18915,156
09/06/2010,17:30:00,18915,18925,18915,18915,189
09/06/2010,17:31:00,18915,18920,18885,18885,129
09/06/2010,17:32:00,18885,18900,18870,18895,85
09/06/2010,17:33:00,18895,18905,18885,18890,46
09/06/2010,17:34:00,18890,18905,18890,18905,47
09/06/2010,17:35:00,18900,18915,18900,18910,43
09/06/2010,17:36:00,18915,18925,18915,18915,30
09/06/2010,17:37:00,18915,18915,18895,18895,39
09/06/2010,17:38:00,18895,18900,18885,18900,13
09/06/2010,17:39:00,18890,18920,18885,18905,53