DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/06/2010,11:15:00,19550,19550,19550,19550,2
04/06/2010,11:18:00,19545,19545,19515,19525,62
04/06/2010,11:21:00,19525,19525,19500,19505,86
04/06/2010,11:24:00,19510,19520,19505,19515,46
04/06/2010,11:27:00,19515,19525,19515,19520,34
04/06/2010,11:30:00,19520,19525,19515,19525,55
04/06/2010,11:33:00,19520,19525,19510,19525,74
04/06/2010,11:36:00,19530,19530,19520,19520,13
04/06/2010,11:39:00,19520,19540,19520,19530,25
04/06/2010,11:42:00,19530,19535,19525,19525,12
04/06/2010,11:45:00,19530,19530,19520,19520,11
04/06/2010,11:48:00,19525,19525,19525,19525,10
04/06/2010,11:51:00,19525,19525,19470,19470,114
04/06/2010,11:54:00,19470,19490,19455,19480,114
04/06/2010,11:57:00,19475,19475,19435,19455,118
04/06/2010,12:00:00,19455,19455,19415,19415,177
04/06/2010,12:03:00,19410,19425,19410,19415,44
04/06/2010,12:06:00,19420,19430,19415,19420,39
04/06/2010,12:09:00,19415,19420,19400,19400,97
04/06/2010,12:12:00,19395,19400,19375,19375,94
04/06/2010,12:15:00,19375,19375,19355,19360,127
04/06/2010,12:18:00,19360,19375,19360,19370,62
04/06/2010,12:21:00,19370,19370,19340,19345,168
04/06/2010,12:24:00,19345,19360,19330,19360,95
04/06/2010,12:27:00,19355,19360,19320,19325,136
04/06/2010,12:30:00,19325,19325,19275,19275,336
04/06/2010,12:33:00,19285,19295,19260,19290,170
04/06/2010,12:36:00,19290,19325,19285,19320,168
04/06/2010,12:39:00,19320,19325,19310,19310,55
04/06/2010,12:42:00,19310,19335,19310,19330,112
04/06/2010,12:45:00,19335,19360,19335,19350,120
04/06/2010,12:48:00,19350,19355,19345,19345,27
04/06/2010,12:51:00,19345,19350,19275,19275,106
04/06/2010,12:54:00,19270,19280,19190,19210,296
04/06/2010,12:57:00,19210,19260,19200,19215,190
04/06/2010,13:00:00,19215,19220,19110,19115,415
04/06/2010,13:03:00,19110,19130,18895,18895,387
04/06/2010,13:06:00,18810,18840,18800,18840,33
04/06/2010,13:09:00,18840,19025,18840,18955,660
04/06/2010,13:12:00,18955,19025,18955,18965,392
04/06/2010,13:15:00,18965,19015,18955,19005,226
04/06/2010,13:18:00,19010,19055,19005,19050,212
04/06/2010,13:21:00,19055,19115,19050,19115,161
04/06/2010,13:24:00,19115,19115,19040,19050,141
04/06/2010,13:27:00,19060,19095,19040,19085,88
04/06/2010,13:30:00,19085,19090,19005,19035,137
04/06/2010,13:33:00,19040,19095,19040,19070,118
04/06/2010,13:36:00,19055,19100,19025,19055,146
04/06/2010,13:39:00,19045,19060,18950,19000,265
04/06/2010,13:42:00,18995,19020,18950,18975,196
04/06/2010,13:45:00,18975,19010,18955,18960,133
04/06/2010,13:48:00,18960,19010,18950,18980,92
04/06/2010,13:51:00,18980,19000,18945,18975,84
04/06/2010,13:54:00,18980,19040,18980,19020,111
04/06/2010,13:57:00,19020,19030,18985,19005,57
04/06/2010,14:00:00,19015,19040,19005,19025,148
04/06/2010,14:03:00,19020,19045,19015,19045,91
04/06/2010,14:06:00,19045,19060,19035,19050,45
04/06/2010,14:09:00,19045,19045,19010,19020,79
04/06/2010,14:12:00,19020,19045,19015,19045,78
04/06/2010,14:15:00,19050,19050,19020,19045,142
04/06/2010,14:18:00,19045,19055,19025,19035,62
04/06/2010,14:21:00,19035,19050,19025,19030,76
04/06/2010,14:24:00,19035,19045,19030,19030,65
04/06/2010,14:27:00,19035,19070,19030,19065,82
04/06/2010,14:30:00,19070,19070,18735,18845,839
04/06/2010,14:33:00,18845,18845,18685,18690,520
04/06/2010,14:36:00,18690,18750,18645,18715,488
04/06/2010,14:39:00,18715,18780,18715,18760,267
04/06/2010,14:42:00,18760,18785,18755,18760,234
04/06/2010,14:45:00,18760,18830,18760,18825,271
04/06/2010,14:48:00,18830,18860,18815,18815,209
04/06/2010,14:51:00,18815,18845,18785,18800,150
04/06/2010,14:54:00,18800,18830,18765,18815,164
04/06/2010,14:57:00,18815,18875,18810,18855,186
04/06/2010,15:00:00,18850,18860,18815,18860,149
04/06/2010,15:03:00,18860,18865,18785,18790,158
04/06/2010,15:06:00,18785,18790,18750,18775,195
04/06/2010,15:09:00,18775,18805,18770,18780,103
04/06/2010,15:12:00,18775,18790,18750,18790,191
04/06/2010,15:15:00,18785,18790,18765,18790,88
04/06/2010,15:18:00,18785,18825,18770,18800,192
04/06/2010,15:21:00,18800,18815,18780,18815,138
04/06/2010,15:24:00,18810,18830,18800,18820,54
04/06/2010,15:27:00,18820,18835,18815,18825,47
04/06/2010,15:30:00,18830,18850,18800,18835,221
04/06/2010,15:33:00,18835,18915,18835,18890,249
04/06/2010,15:36:00,18890,18925,18875,18905,231
04/06/2010,15:39:00,18900,18920,18880,18910,181
04/06/2010,15:42:00,18910,18920,18870,18890,173
04/06/2010,15:45:00,18880,18880,18805,18810,188
04/06/2010,15:48:00,18810,18860,18795,18840,211
04/06/2010,15:51:00,18845,18920,18840,18900,174
04/06/2010,15:54:00,18905,18935,18885,18910,183
04/06/2010,15:57:00,18915,18915,18855,18860,150
04/06/2010,16:00:00,18855,18865,18805,18825,304
04/06/2010,16:03:00,18825,18840,18785,18810,236
04/06/2010,16:06:00,18805,18805,18740,18780,301
04/06/2010,16:09:00,18775,18835,18770,18830,261
04/06/2010,16:12:00,18825,18885,18800,18870,209
04/06/2010,16:15:00,18870,18870,18820,18825,169
04/06/2010,16:18:00,18825,18860,18800,18835,161
04/06/2010,16:21:00,18835,18895,18835,18860,281
04/06/2010,16:24:00,18865,18915,18865,18895,220
04/06/2010,16:27:00,18895,18915,18880,18890,179
04/06/2010,16:30:00,18885,18900,18845,18845,238
04/06/2010,16:33:00,18850,18890,18850,18875,240
04/06/2010,16:36:00,18875,18915,18875,18895,181
04/06/2010,16:39:00,18895,18910,18875,18905,119
04/06/2010,16:42:00,18915,18915,18875,18875,142
04/06/2010,16:45:00,18875,18875,18820,18850,168
04/06/2010,16:48:00,18850,18855,18835,18840,116
04/06/2010,16:51:00,18840,18850,18830,18830,109
04/06/2010,16:54:00,18825,18845,18800,18820,130
04/06/2010,16:57:00,18815,18815,18780,18790,164
04/06/2010,17:00:00,18790,18815,18770,18795,185
04/06/2010,17:03:00,18795,18820,18790,18815,113
04/06/2010,17:06:00,18815,18840,18810,18825,136
04/06/2010,17:09:00,18825,18830,18800,18815,162
04/06/2010,17:12:00,18815,18820,18785,18800,213
04/06/2010,17:15:00,18800,18825,18790,18795,170
04/06/2010,17:18:00,18800,18805,18765,18765,200
04/06/2010,17:21:00,18765,18780,18745,18745,209
04/06/2010,17:24:00,18750,18790,18730,18790,368
04/06/2010,17:27:00,18790,18795,18725,18740,406
04/06/2010,17:30:00,18745,18755,18730,18750,239
04/06/2010,17:33:00,18755,18775,18735,18775,222
04/06/2010,17:36:00,18775,18795,18760,18790,126
04/06/2010,17:39:00,18785,18810,18780,18810,42
07/06/2010,09:00:00,18440,18510,18380,18435,842
07/06/2010,09:03:00,18430,18445,18400,18445,480
07/06/2010,09:06:00,18440,18445,18335,18345,471
07/06/2010,09:09:00,18340,18385,18330,18355,336
07/06/2010,09:12:00,18355,18380,18345,18365,353
07/06/2010,09:15:00,18360,18405,18360,18400,281
07/06/2010,09:18:00,18400,18415,18390,18400,212
07/06/2010,09:21:00,18395,18450,18395,18440,230
07/06/2010,09:24:00,18440,18485,18430,18455,359
07/06/2010,09:27:00,18455,18460,18430,18435,131
07/06/2010,09:30:00,18445,18480,18440,18460,175
07/06/2010,09:33:00,18465,18465,18410,18435,263
07/06/2010,09:36:00,18430,18435,18405,18415,173
07/06/2010,09:39:00,18415,18435,18410,18415,115
07/06/2010,09:42:00,18410,18420,18385,18400,263
07/06/2010,09:45:00,18400,18405,18355,18370,140
07/06/2010,09:48:00,18370,18390,18355,18380,91
07/06/2010,09:51:00,18385,18450,18385,18440,247
07/06/2010,09:54:00,18445,18475,18440,18465,121
07/06/2010,09:57:00,18465,18465,18445,18455,81
07/06/2010,10:00:00,18455,18465,18455,18460,136
07/06/2010,10:03:00,18460,18465,18410,18430,143
07/06/2010,10:06:00,18425,18470,18415,18470,107
07/06/2010,10:09:00,18475,18525,18455,18525,196
07/06/2010,10:12:00,18525,18530,18505,18515,230
07/06/2010,10:15:00,18515,18540,18510,18530,153
07/06/2010,10:18:00,18530,18570,18530,18555,142
07/06/2010,10:21:00,18555,18580,18555,18565,88
07/06/2010,10:24:00,18565,18590,18545,18575,175
07/06/2010,10:27:00,18570,18570,18530,18535,118
07/06/2010,10:30:00,18540,18570,18530,18535,114
07/06/2010,10:33:00,18540,18600,18540,18600,177
07/06/2010,10:36:00,18610,18630,18605,18615,182
07/06/2010,10:39:00,18615,18625,18615,18615,61
07/06/2010,10:42:00,18615,18625,18610,18620,52
07/06/2010,10:45:00,18615,18660,18615,18660,188
07/06/2010,10:48:00,18660,18675,18640,18660,125
07/06/2010,10:51:00,18655,18660,18630,18635,73
07/06/2010,10:54:00,18635,18650,18625,18645,90
07/06/2010,10:57:00,18645,18650,18620,18635,154
07/06/2010,11:00:00,18635,18635,18615,18615,52
07/06/2010,11:03:00,18615,18615,18580,18590,161
07/06/2010,11:06:00,18590,18615,18580,18580,65
07/06/2010,11:09:00,18580,18590,18560,18590,92
07/06/2010,11:12:00,18585,18615,18570,18615,104
07/06/2010,11:15:00,18610,18615,18595,18595,123
07/06/2010,11:18:00,18590,18605,18590,18600,69
07/06/2010,11:21:00,18600,18600,18565,18570,99
07/06/2010,11:24:00,18575,18595,18575,18590,54
07/06/2010,11:27:00,18590,18610,18590,18595,53
07/06/2010,11:30:00,18595,18610,18590,18595,63
07/06/2010,11:33:00,18595,18630,18595,18605,174
07/06/2010,11:36:00,18605,18610,18590,18605,211
07/06/2010,11:39:00,18600,18610,18575,18575,106
07/06/2010,11:42:00,18580,18580,18530,18545,156
07/06/2010,11:45:00,18540,18580,18530,18570,96
07/06/2010,11:48:00,18565,18580,18560,18575,22
07/06/2010,11:51:00,18570,18595,18565,18595,66
07/06/2010,11:54:00,18590,18650,18590,18635,304
07/06/2010,11:57:00,18635,18650,18615,18640,114
07/06/2010,12:00:00,18635,18650,18630,18635,127
07/06/2010,12:03:00,18630,18640,18630,18635,58
07/06/2010,12:06:00,18630,18690,18620,18680,181
07/06/2010,12:09:00,18680,18720,18680,18720,181
07/06/2010,12:12:00,18715,18715,18700,18710,60
07/06/2010,12:15:00,18705,18710,18685,18690,69
07/06/2010,12:18:00,18690,18740,18690,18730,180
07/06/2010,12:21:00,18730,18755,18730,18735,90
07/06/2010,12:24:00,18735,18740,18725,18725,53
07/06/2010,12:27:00,18725,18730,18715,18725,51
07/06/2010,12:30:00,18720,18725,18715,18720,36
07/06/2010,12:33:00,18725,18740,18720,18740,61
07/06/2010,12:36:00,18735,18755,18735,18755,31
07/06/2010,12:39:00,18760,18760,18745,18755,54
07/06/2010,12:42:00,18755,18760,18755,18755,54
07/06/2010,12:45:00,18755,18755,18750,18750,61
07/06/2010,12:48:00,18750,18755,18735,18740,70
07/06/2010,12:51:00,18745,18750,18745,18750,50
07/06/2010,12:54:00,18755,18755,18735,18740,62
07/06/2010,12:57:00,18740,18745,18735,18745,20
07/06/2010,13:00:00,18745,18780,18745,18770,115
07/06/2010,13:03:00,18770,18825,18770,18805,190
07/06/2010,13:06:00,18800,18810,18790,18805,49
07/06/2010,13:09:00,18805,18805,18780,18785,40
07/06/2010,13:12:00,18785,18790,18760,18760,29
07/06/2010,13:15:00,18760,18810,18760,18810,83
07/06/2010,13:18:00,18805,18805,18785,18795,29
07/06/2010,13:21:00,18795,18805,18780,18790,43
07/06/2010,13:24:00,18785,18790,18775,18790,66
07/06/2010,13:27:00,18780,18780,18770,18780,23
07/06/2010,13:30:00,18785,18800,18765,18765,43
07/06/2010,13:33:00,18765,18770,18740,18740,62
07/06/2010,13:36:00,18735,18740,18710,18715,146
07/06/2010,13:39:00,18715,18735,18710,18730,50
07/06/2010,13:42:00,18725,18740,18720,18720,30
07/06/2010,13:45:00,18725,18740,18725,18740,25
07/06/2010,13:48:00,18745,18745,18735,18740,23
07/06/2010,13:51:00,18745,18745,18740,18745,21
07/06/2010,13:54:00,18745,18745,18720,18730,63
07/06/2010,13:57:00,18735,18745,18730,18735,33
07/06/2010,14:00:00,18740,18745,18740,18740,34
07/06/2010,14:03:00,18740,18750,18730,18740,37
07/06/2010,14:06:00,18740,18755,18740,18755,76
07/06/2010,14:09:00,18755,18770,18755,18770,24
07/06/2010,14:12:00,18775,18800,18765,18785,63
07/06/2010,14:15:00,18780,18795,18780,18795,25
07/06/2010,14:18:00,18795,18845,18790,18840,174
07/06/2010,14:21:00,18840,18875,18840,18855,246
07/06/2010,14:24:00,18860,18870,18840,18850,110
07/06/2010,14:27:00,18855,18880,18855,18870,78
07/06/2010,14:30:00,18870,18885,18865,18870,155
07/06/2010,14:33:00,18875,18900,18870,18895,146
07/06/2010,14:36:00,18890,18890,18880,18880,27
07/06/2010,14:39:00,18880,18880,18840,18845,65
07/06/2010,14:42:00,18840,18860,18840,18845,78
07/06/2010,14:45:00,18850,18855,18845,18850,25
07/06/2010,14:48:00,18845,18850,18820,18820,67
07/06/2010,14:51:00,18825,18830,18795,18795,114
07/06/2010,14:54:00,18795,18805,18780,18805,92
07/06/2010,14:57:00,18795,18805,18795,18800,38
07/06/2010,15:00:00,18805,18810,18785,18790,76
07/06/2010,15:03:00,18790,18820,18790,18820,50
07/06/2010,15:06:00,18815,18835,18810,18820,68
07/06/2010,15:09:00,18820,18840,18810,18820,48
07/06/2010,15:12:00,18825,18830,18810,18810,20
07/06/2010,15:15:00,18805,18815,18775,18775,107
07/06/2010,15:18:00,18770,18785,18750,18770,139
07/06/2010,15:21:00,18775,18790,18760,18770,87
07/06/2010,15:24:00,18770,18790,18760,18790,85
07/06/2010,15:27:00,18785,18800,18785,18795,39
07/06/2010,15:30:00,18800,18810,18770,18810,294
07/06/2010,15:33:00,18810,18810,18735,18760,295
07/06/2010,15:36:00,18765,18775,18740,18740,224
07/06/2010,15:39:00,18740,18740,18695,18705,314
07/06/2010,15:42:00,18705,18705,18650,18650,225
07/06/2010,15:45:00,18650,18680,18625,18680,265
07/06/2010,15:48:00,18680,18730,18670,18725,430
07/06/2010,15:51:00,18720,18775,18715,18765,158
07/06/2010,15:54:00,18755,18790,18745,18790,169
07/06/2010,15:57:00,18795,18805,18770,18780,178
07/06/2010,16:00:00,18780,18780,18745,18765,167
07/06/2010,16:03:00,18755,18790,18755,18790,134
07/06/2010,16:06:00,18790,18810,18765,18810,162
07/06/2010,16:09:00,18815,18830,18790,18810,327
07/06/2010,16:12:00,18810,18825,18790,18790,218
07/06/2010,16:15:00,18795,18805,18760,18780,124
07/06/2010,16:18:00,18780,18790,18740,18750,139
07/06/2010,16:21:00,18745,18765,18735,18760,135
07/06/2010,16:24:00,18760,18775,18745,18755,108
07/06/2010,16:27:00,18750,18760,18705,18715,179
07/06/2010,16:30:00,18715,18720,18655,18670,190
07/06/2010,16:33:00,18670,18690,18665,18680,147
07/06/2010,16:36:00,18680,18680,18620,18635,331
07/06/2010,16:39:00,18635,18655,18620,18655,131
07/06/2010,16:42:00,18660,18680,18630,18635,172
07/06/2010,16:45:00,18630,18635,18595,18635,140
07/06/2010,16:48:00,18635,18645,18610,18610,145
07/06/2010,16:51:00,18615,18615,18555,18570,247
07/06/2010,16:54:00,18575,18590,18555,18565,136
07/06/2010,16:57:00,18560,18565,18515,18530,206
07/06/2010,17:00:00,18530,18585,18525,18570,227
07/06/2010,17:03:00,18570,18595,18545,18575,180
07/06/2010,17:06:00,18570,18595,18560,18590,135
07/06/2010,17:09:00,18590,18615,18580,18600,203
07/06/2010,17:12:00,18600,18610,18550,18550,172
07/06/2010,17:15:00,18550,18590,18535,18580,141
07/06/2010,17:18:00,18585,18595,18565,18585,145
07/06/2010,17:21:00,18580,18600,18575,18575,112
07/06/2010,17:24:00,18580,18640,18575,18635,240
07/06/2010,17:27:00,18635,18660,18630,18645,345
07/06/2010,17:30:00,18640,18650,18620,18645,630
07/06/2010,17:33:00,18645,18675,18645,18670,119
07/06/2010,17:36:00,18670,18700,18660,18660,169
07/06/2010,17:39:00,18665,18665,18655,18665,31
08/06/2010,09:00:00,18750,18770,18640,18745,652
08/06/2010,09:03:00,18740,18760,18715,18725,275
08/06/2010,09:06:00,18720,18730,18680,18685,322
08/06/2010,09:09:00,18680,18735,18675,18730,136
08/06/2010,09:12:00,18735,18740,18620,18635,293
08/06/2010,09:15:00,18640,18675,18605,18645,281
08/06/2010,09:18:00,18645,18670,18645,18650,155
08/06/2010,09:21:00,18650,18650,18595,18615,260
08/06/2010,09:24:00,18615,18635,18540,18565,184
08/06/2010,09:27:00,18565,18605,18530,18605,265
08/06/2010,09:30:00,18605,18630,18585,18620,141
08/06/2010,09:33:00,18625,18635,18615,18625,69
08/06/2010,09:36:00,18620,18640,18605,18615,81
08/06/2010,09:39:00,18620,18635,18590,18610,113
08/06/2010,09:42:00,18610,18650,18610,18630,157
08/06/2010,09:45:00,18625,18655,18625,18650,82
08/06/2010,09:48:00,18655,18655,18580,18590,144
08/06/2010,09:51:00,18585,18635,18585,18620,85
08/06/2010,09:54:00,18610,18625,18590,18595,51
08/06/2010,09:57:00,18600,18600,18555,18555,74
08/06/2010,10:00:00,18565,18630,18540,18625,209
08/06/2010,10:03:00,18625,18635,18620,18625,46
08/06/2010,10:06:00,18625,18630,18595,18595,59
08/06/2010,10:09:00,18590,18615,18560,18560,110
08/06/2010,10:12:00,18560,18590,18560,18575,63
08/06/2010,10:15:00,18580,18595,18545,18555,96
08/06/2010,10:18:00,18555,18555,18520,18545,186
08/06/2010,10:21:00,18550,18590,18525,18570,216
08/06/2010,10:24:00,18570,18570,18520,18525,163
08/06/2010,10:27:00,18525,18550,18475,18485,259
08/06/2010,10:30:00,18490,18495,18445,18485,220
08/06/2010,10:33:00,18485,18485,18450,18450,119
08/06/2010,10:36:00,18450,18455,18405,18445,201
08/06/2010,10:39:00,18450,18480,18435,18465,137
08/06/2010,10:42:00,18460,18470,18450,18470,87
08/06/2010,10:45:00,18465,18475,18405,18405,274
08/06/2010,10:48:00,18405,18445,18390,18415,197
08/06/2010,10:51:00,18410,18460,18400,18430,148
08/06/2010,10:54:00,18435,18460,18340,18345,318
08/06/2010,10:57:00,18345,18375,18340,18350,258
08/06/2010,11:00:00,18345,18350,18300,18335,374
08/06/2010,11:03:00,18335,18335,18190,18205,558
08/06/2010,11:06:00,18205,18295,18205,18290,381
08/06/2010,11:09:00,18290,18315,18285,18305,142
08/06/2010,11:12:00,18310,18355,18305,18340,139
08/06/2010,11:15:00,18340,18360,18330,18345,92
08/06/2010,11:18:00,18340,18350,18285,18295,119
08/06/2010,11:21:00,18295,18340,18260,18270,213
08/06/2010,11:24:00,18265,18320,18265,18320,112
08/06/2010,11:27:00,18320,18360,18320,18360,129
08/06/2010,11:30:00,18355,18360,18310,18315,103
08/06/2010,11:33:00,18310,18350,18310,18335,69
08/06/2010,11:36:00,18330,18380,18330,18360,133
08/06/2010,11:39:00,18370,18400,18365,18390,105
08/06/2010,11:42:00,18390,18390,18360,18360,105
08/06/2010,11:45:00,18360,18365,18330,18335,60
08/06/2010,11:48:00,18335,18360,18325,18360,48
08/06/2010,11:51:00,18355,18355,18335,18350,42
08/06/2010,11:54:00,18350,18355,18345,18345,23
08/06/2010,11:57:00,18350,18350,18330,18345,59
08/06/2010,12:00:00,18350,18370,18350,18370,47
08/06/2010,12:03:00,18370,18435,18370,18425,167
08/06/2010,12:06:00,18425,18430,18410,18425,103
08/06/2010,12:09:00,18425,18465,18410,18455,109
08/06/2010,12:12:00,18460,18505,18455,18505,174
08/06/2010,12:15:00,18500,18525,18490,18490,173
08/06/2010,12:18:00,18490,18520,18485,18505,101
08/06/2010,12:21:00,18505,18535,18505,18535,71
08/06/2010,12:24:00,18525,18525,18505,18505,81
08/06/2010,12:27:00,18505,18525,18505,18515,30
08/06/2010,12:30:00,18525,18555,18520,18545,111
08/06/2010,12:33:00,18550,18580,18545,18570,112
08/06/2010,12:36:00,18570,18570,18535,18535,49
08/06/2010,12:39:00,18540,18545,18505,18505,102
08/06/2010,12:42:00,18505,18505,18465,18465,74
08/06/2010,12:45:00,18470,18505,18470,18505,64
08/06/2010,12:48:00,18500,18505,18475,18480,84
08/06/2010,12:51:00,18480,18480,18450,18475,59
08/06/2010,12:54:00,18470,18470,18455,18455,41
08/06/2010,12:57:00,18450,18460,18420,18455,80
08/06/2010,13:00:00,18450,18460,18450,18455,37
08/06/2010,13:03:00,18460,18480,18450,18465,120
08/06/2010,13:06:00,18470,18510,18470,18510,46
08/06/2010,13:09:00,18510,18540,18510,18540,65
08/06/2010,13:12:00,18535,18535,18500,18500,47
08/06/2010,13:15:00,18505,18520,18505,18515,417
08/06/2010,13:18:00,18520,18530,18500,18500,41
08/06/2010,13:21:00,18495,18505,18480,18485,570
08/06/2010,13:24:00,18485,18495,18465,18470,37
08/06/2010,13:27:00,18470,18495,18470,18495,17
08/06/2010,13:30:00,18490,18500,18485,18500,15
08/06/2010,13:33:00,18500,18530,18500,18525,42
08/06/2010,13:36:00,18530,18530,18500,18505,41
08/06/2010,13:39:00,18505,18525,18505,18510,35
08/06/2010,13:42:00,18515,18525,18510,18525,24
08/06/2010,13:45:00,18530,18530,18515,18520,18
08/06/2010,13:48:00,18525,18525,18515,18515,27
08/06/2010,13:51:00,18510,18520,18505,18515,22
08/06/2010,13:54:00,18515,18520,18515,18515,17
08/06/2010,13:57:00,18505,18520,18500,18520,84
08/06/2010,14:00:00,18515,18520,18515,18520,35
08/06/2010,14:03:00,18520,18545,18520,18540,68
08/06/2010,14:06:00,18545,18565,18545,18560,74
08/06/2010,14:09:00,18560,18570,18555,18560,39
08/06/2010,14:12:00,18565,18565,18545,18550,51
08/06/2010,14:15:00,18550,18580,18545,18570,81
08/06/2010,14:18:00,18580,18620,18580,18600,209
08/06/2010,14:21:00,18600,18625,18600,18610,54
08/06/2010,14:24:00,18605,18605,18590,18605,79
08/06/2010,14:27:00,18605,18605,18600,18605,24
08/06/2010,14:30:00,18610,18615,18590,18605,32
08/06/2010,14:33:00,18605,18615,18605,18610,1026
08/06/2010,14:36:00,18620,18640,18620,18625,73
08/06/2010,14:39:00,18625,18630,18570,18575,120
08/06/2010,14:42:00,18575,18600,18570,18580,91
08/06/2010,14:45:00,18575,18610,18575,18610,64
08/06/2010,14:48:00,18610,18620,18590,18590,38
08/06/2010,14:51:00,18585,18585,18530,18530,71
08/06/2010,14:54:00,18535,18575,18535,18550,75
08/06/2010,14:57:00,18550,18580,18550,18565,55
08/06/2010,15:00:00,18575,18580,18570,18580,30
08/06/2010,15:03:00,18580,18590,18570,18580,34
08/06/2010,15:06:00,18575,18580,18560,18560,56
08/06/2010,15:09:00,18560,18565,18555,18560,20
08/06/2010,15:12:00,18555,18555,18515,18520,85
08/06/2010,15:15:00,18520,18525,18480,18515,121
08/06/2010,15:18:00,18515,18550,18505,18550,107
08/06/2010,15:21:00,18555,18560,18545,18550,34
08/06/2010,15:24:00,18545,18550,18510,18525,150
08/06/2010,15:27:00,18530,18540,18515,18515,38
08/06/2010,15:30:00,18515,18555,18505,18530,217
08/06/2010,15:33:00,18530,18600,18530,18600,220
08/06/2010,15:36:00,18600,18630,18585,18585,173
08/06/2010,15:39:00,18580,18600,18555,18565,235
08/06/2010,15:42:00,18565,18600,18550,18560,118
08/06/2010,15:45:00,18550,18550,18500,18535,251
08/06/2010,15:48:00,18535,18560,18500,18510,174
08/06/2010,15:51:00,18510,18520,18430,18430,356
08/06/2010,15:54:00,18435,18475,18430,18440,189
08/06/2010,15:57:00,18440,18470,18390,18445,381
08/06/2010,16:00:00,18435,18520,18425,18510,300
08/06/2010,16:03:00,18515,18590,18515,18580,229
08/06/2010,16:06:00,18575,18575,18535,18545,195
08/06/2010,16:09:00,18545,18590,18540,18550,229
08/06/2010,16:12:00,18550,18575,18515,18535,1227
08/06/2010,16:15:00,18535,18535,18485,18500,147
08/06/2010,16:18:00,18500,18515,18460,18475,5163
08/06/2010,16:21:00,18470,18505,18470,18490,117
08/06/2010,16:24:00,18485,18505,18455,18495,208
08/06/2010,16:27:00,18500,18520,18480,18520,132
08/06/2010,16:30:00,18520,18525,18495,18515,107
08/06/2010,16:33:00,18515,18520,18485,18490,249
08/06/2010,16:36:00,18490,18505,18465,18465,137
08/06/2010,16:39:00,18465,18475,18400,18400,226
08/06/2010,16:42:00,18400,18450,18390,18400,251
08/06/2010,16:45:00,18400,18400,18350,18390,242
08/06/2010,16:48:00,18395,18410,18370,18405,244
08/06/2010,16:51:00,18405,18455,18395,18450,205
08/06/2010,16:54:00,18450,18475,18430,18465,162
08/06/2010,16:57:00,18465,18500,18450,18490,142
08/06/2010,17:00:00,18485,18505,18465,18465,161
08/06/2010,17:03:00,18465,18490,18455,18480,156
08/06/2010,17:06:00,18480,18490,18405,18415,193
08/06/2010,17:09:00,18430,18470,18410,18445,277
08/06/2010,17:12:00,18450,18450,18395,18420,298
08/06/2010,17:15:00,18420,18490,18415,18470,181
08/06/2010,17:18:00,18470,18590,18470,18590,321
08/06/2010,17:21:00,18585,18590,18550,18570,245
08/06/2010,17:24:00,18570,18620,18565,18585,299
08/06/2010,17:27:00,18585,18590,18540,18555,372
08/06/2010,17:30:00,18555,18595,18550,18595,205
08/06/2010,17:33:00,18595,18665,18595,18645,338
08/06/2010,17:36:00,18650,18660,18630,18655,83
08/06/2010,17:39:00,18660,18670,18650,18660,31
09/06/2010,09:00:00,18760,18785,18715,18735,363
09/06/2010,09:03:00,18730,18730,18650,18665,346
09/06/2010,09:06:00,18655,18740,18650,18735,225
09/06/2010,09:09:00,18735,18785,18735,18775,324
09/06/2010,09:12:00,18775,18785,18740,18755,223
09/06/2010,09:15:00,18760,18785,18760,18780,137
09/06/2010,09:18:00,18780,18805,18780,18805,111
09/06/2010,09:21:00,18805,18835,18805,18835,140
09/06/2010,09:24:00,18835,18840,18810,18825,134
09/06/2010,09:27:00,18825,18830,18805,18815,152
09/06/2010,09:30:00,18815,18870,18815,18850,270
09/06/2010,09:33:00,18855,18860,18820,18820,96
09/06/2010,09:36:00,18820,18820,18800,18805,94
09/06/2010,09:39:00,18805,18805,18770,18770,144
09/06/2010,09:42:00,18775,18785,18770,18775,87
09/06/2010,09:45:00,18775,18800,18760,18795,101
09/06/2010,09:48:00,18795,18815,18795,18800,105
09/06/2010,09:51:00,18795,18795,18765,18775,134
09/06/2010,09:54:00,18775,18800,18770,18785,85
09/06/2010,09:57:00,18780,18780,18730,18745,163
09/06/2010,10:00:00,18745,18750,18715,18720,198
09/06/2010,10:03:00,18715,18725,18680,18695,262
09/06/2010,10:06:00,18690,18725,18690,18725,126
09/06/2010,10:09:00,18725,18765,18725,18765,150
09/06/2010,10:12:00,18760,18760,18740,18755,113
09/06/2010,10:15:00,18750,18750,18710,18735,96
09/06/2010,10:18:00,18735,18740,18715,18725,62
09/06/2010,10:21:00,18720,18750,18720,18745,84
09/06/2010,10:24:00,18745,18750,18690,18695,150
09/06/2010,10:27:00,18695,18725,18695,18710,96
09/06/2010,10:30:00,18710,18735,18710,18725,69
09/06/2010,10:33:00,18715,18715,18635,18655,336
09/06/2010,10:36:00,18655,18690,18650,18680,92
09/06/2010,10:39:00,18685,18690,18675,18685,65
09/06/2010,10:42:00,18690,18715,18690,18710,87
09/06/2010,10:45:00,18705,18720,18700,18715,32
09/06/2010,10:48:00,18710,18710,18690,18700,81
09/06/2010,10:51:00,18700,18705,18675,18680,68
09/06/2010,10:54:00,18680,18695,18665,18675,72
09/06/2010,10:57:00,18675,18685,18670,18670,27
09/06/2010,11:00:00,18665,18670,18640,18640,178
09/06/2010,11:03:00,18635,18690,18635,18685,240
09/06/2010,11:06:00,18685,18695,18670,18670,100
09/06/2010,11:09:00,18665,18670,18615,18615,165
09/06/2010,11:12:00,18615,18640,18615,18630,144
09/06/2010,11:15:00,18635,18680,18630,18660,134
09/06/2010,11:18:00,18655,18680,18655,18675,60
09/06/2010,11:21:00,18670,18705,18670,18695,2086
09/06/2010,11:24:00,18695,18695,18630,18630,189
09/06/2010,11:27:00,18635,18635,18565,18575,278
09/06/2010,11:30:00,18575,18585,18530,18560,378
09/06/2010,11:33:00,18560,18575,18540,18565,76
09/06/2010,11:36:00,18560,18600,18560,18595,72
09/06/2010,11:39:00,18595,18605,18535,18570,196
09/06/2010,11:42:00,18565,18570,18550,18570,51
09/06/2010,11:45:00,18570,18590,18565,18580,64
09/06/2010,11:48:00,18585,18600,18575,18575,82
09/06/2010,11:51:00,18570,18600,18565,18580,60
09/06/2010,11:54:00,18575,18590,18565,18585,111
09/06/2010,11:57:00,18585,18620,18585,18620,66
09/06/2010,12:00:00,18610,18635,18585,18610,155
09/06/2010,12:03:00,18610,18630,18610,18630,59
09/06/2010,12:06:00,18625,18625,18610,18615,49
09/06/2010,12:09:00,18610,18620,18595,18595,47
09/06/2010,12:12:00,18590,18605,18580,18600,69
09/06/2010,12:15:00,18600,18620,18600,18615,30
09/06/2010,12:18:00,18620,18680,18620,18680,126
09/06/2010,12:21:00,18680,18705,18670,18695,131
09/06/2010,12:24:00,18695,18705,18670,18705,84
09/06/2010,12:27:00,18705,18720,18695,18695,77
09/06/2010,12:30:00,18695,18705,18690,18700,42
09/06/2010,12:33:00,18710,18730,18700,18725,100
09/06/2010,12:36:00,18725,18730,18700,18700,128
09/06/2010,12:39:00,18700,18710,18700,18710,57
09/06/2010,12:42:00,18710,18720,18705,18715,61
09/06/2010,12:45:00,18710,18725,18705,18725,51
09/06/2010,12:48:00,18725,18745,18725,18730,108
09/06/2010,12:51:00,18730,18745,18730,18745,22
09/06/2010,12:54:00,18750,18765,18745,18745,133
09/06/2010,12:57:00,18745,18745,18710,18710,67
09/06/2010,13:00:00,18715,18735,18705,18735,72
09/06/2010,13:03:00,18735,18780,18735,18780,118
09/06/2010,13:06:00,18785,18790,18760,18765,84
09/06/2010,13:09:00,18760,18770,18750,18750,39
09/06/2010,13:12:00,18745,18755,18700,18710,68
09/06/2010,13:15:00,18705,18705,18685,18695,84
09/06/2010,13:18:00,18690,18715,18685,18710,59
09/06/2010,13:21:00,18715,18720,18710,18715,29
09/06/2010,13:24:00,18710,18710,18695,18695,89
09/06/2010,13:27:00,18695,18700,18675,18695,76
09/06/2010,13:30:00,18695,18725,18695,18715,67
09/06/2010,13:33:00,18720,18720,18705,18710,43
09/06/2010,13:36:00,18710,18720,18700,18720,89
09/06/2010,13:39:00,18720,18730,18715,18725,95
09/06/2010,13:42:00,18730,18775,18715,18755,102
09/06/2010,13:45:00,18760,18770,18755,18765,36
09/06/2010,13:48:00,18755,18770,18755,18760,40
09/06/2010,13:51:00,18765,18765,18740,18745,35
09/06/2010,13:54:00,18745,18775,18745,18775,43
09/06/2010,13:57:00,18775,18800,18775,18800,106
09/06/2010,14:00:00,18800,18825,18785,18820,103
09/06/2010,14:03:00,18830,18830,18805,18825,104
09/06/2010,14:06:00,18825,18830,18810,18815,42
09/06/2010,14:09:00,18815,18830,18805,18815,63
09/06/2010,14:12:00,18815,18825,18810,18815,36
09/06/2010,14:15:00,18815,18830,18810,18820,88
09/06/2010,14:18:00,18820,18820,18810,18820,42
09/06/2010,14:21:00,18815,18815,18775,18775,64
09/06/2010,14:24:00,18775,18790,18760,18765,143
09/06/2010,14:27:00,18765,18770,18750,18755,56
09/06/2010,14:30:00,18755,18775,18755,18775,53
09/06/2010,14:33:00,18775,18810,18775,18810,88
09/06/2010,14:36:00,18805,18845,18795,18845,200
09/06/2010,14:39:00,18835,18845,18830,18835,77
09/06/2010,14:42:00,18835,18835,18790,18795,97
09/06/2010,14:45:00,18800,18805,18790,18800,48
09/06/2010,14:48:00,18800,18805,18790,18795,44
09/06/2010,14:51:00,18795,18800,18780,18795,57
09/06/2010,14:54:00,18790,18795,18765,18775,70
09/06/2010,14:57:00,18770,18785,18765,18770,59
09/06/2010,15:00:00,18765,18790,18765,18775,47
09/06/2010,15:03:00,18780,18805,18780,18800,19
09/06/2010,15:06:00,18795,18805,18795,18800,52
09/06/2010,15:09:00,18800,18820,18795,18810,54
09/06/2010,15:12:00,18810,18825,18805,18805,60
09/06/2010,15:15:00,18805,18820,18800,18810,565
09/06/2010,15:18:00,18805,18810,18790,18795,102
09/06/2010,15:21:00,18795,18800,18775,18775,63
09/06/2010,15:24:00,18780,18800,18775,18800,62
09/06/2010,15:27:00,18800,18805,18785,18785,78
09/06/2010,15:30:00,18785,18810,18775,18775,228
09/06/2010,15:33:00,18780,18820,18780,18820,207
09/06/2010,15:36:00,18820,18820,18775,18790,181
09/06/2010,15:39:00,18785,18795,18760,18780,185
09/06/2010,15:42:00,18780,18790,18760,18760,120
09/06/2010,15:45:00,18760,18770,18720,18725,191
09/06/2010,15:48:00,18725,18760,18720,18755,153
09/06/2010,15:51:00,18750,18770,18740,18745,175
09/06/2010,15:54:00,18750,18775,18730,18775,213
09/06/2010,15:57:00,18780,18785,18745,18760,124
09/06/2010,16:00:00,18765,18780,18710,18715,253
09/06/2010,16:03:00,18720,18745,18705,18735,280
09/06/2010,16:06:00,18735,18750,18680,18685,215
09/06/2010,16:09:00,18685,18710,18650,18680,265
09/06/2010,16:12:00,18685,18705,18665,18695,187
09/06/2010,16:15:00,18695,18745,18695,18730,181
09/06/2010,16:18:00,18730,18750,18725,18735,86
09/06/2010,16:21:00,18745,18770,18740,18765,153
09/06/2010,16:24:00,18765,18765,18745,18750,83
09/06/2010,16:27:00,18750,18770,18740,18745,123
09/06/2010,16:30:00,18745,18795,18740,18755,296
09/06/2010,16:33:00,18750,18780,18725,18730,131
09/06/2010,16:36:00,18725,18740,18690,18690,2085
09/06/2010,16:39:00,18685,18705,18650,18690,178
09/06/2010,16:42:00,18695,18730,18685,18730,81
09/06/2010,16:45:00,18725,18780,18715,18750,199
09/06/2010,16:48:00,18760,18780,18755,18760,94
09/06/2010,16:51:00,18760,18800,18750,18795,172
09/06/2010,16:54:00,18790,18815,18775,18790,139
09/06/2010,16:57:00,18790,18820,18775,18815,165
09/06/2010,17:00:00,18815,18825,18795,18820,164
09/06/2010,17:03:00,18815,18860,18815,18855,329
09/06/2010,17:06:00,18855,18860,18835,18855,94
09/06/2010,17:09:00,18860,18860,18830,18830,137
09/06/2010,17:12:00,18835,18835,18815,18830,103
09/06/2010,17:15:00,18830,18835,18820,18825,630
09/06/2010,17:18:00,18825,18840,18815,18835,142
09/06/2010,17:21:00,18830,18865,18825,18860,168
09/06/2010,17:24:00,18860,18895,18850,18885,364
09/06/2010,17:27:00,18890,18945,18890,18915,526
09/06/2010,17:30:00,18915,18925,18870,18895,403
09/06/2010,17:33:00,18895,18915,18885,18910,136
09/06/2010,17:36:00,18915,18925,18885,18900,82
09/06/2010,17:39:00,18890,18920,18885,18905,53
10/06/2010,09:00:00,18815,18815,18775,18795,310
10/06/2010,09:03:00,18790,18800,18750,18760,219
10/06/2010,09:06:00,18755,18790,18755,18770,148
10/06/2010,09:09:00,18770,18800,18765,18775,161
10/06/2010,09:12:00,18780,18780,18730,18750,162
10/06/2010,09:15:00,18755,18765,18735,18755,113
10/06/2010,09:18:00,18755,18760,18670,18685,301
10/06/2010,09:21:00,18690,18700,18655,18665,260
10/06/2010,09:24:00,18670,18675,18660,18670,143
10/06/2010,09:27:00,18670,18725,18665,18720,134
10/06/2010,09:30:00,18720,18750,18715,18750,112
10/06/2010,09:33:00,18750,18775,18740,18755,174
10/06/2010,09:36:00,18755,18755,18730,18750,96
10/06/2010,09:39:00,18750,18790,18750,18775,154
10/06/2010,09:42:00,18775,18775,18735,18755,133
10/06/2010,09:45:00,18760,18835,18760,18825,380
10/06/2010,09:48:00,18830,18830,18775,18810,141
10/06/2010,09:51:00,18810,18810,18780,18780,82
10/06/2010,09:54:00,18775,18815,18775,18790,76
10/06/2010,09:57:00,18790,18790,18750,18780,128
10/06/2010,10:00:00,18775,18795,18760,18790,99
10/06/2010,10:03:00,18790,18805,18775,18805,52
10/06/2010,10:06:00,18800,18800,18755,18760,98
10/06/2010,10:09:00,18765,18790,18760,18790,64
10/06/2010,10:12:00,18790,18845,18785,18830,171
10/06/2010,10:15:00,18830,18840,18795,18800,133
10/06/2010,10:18:00,18800,18805,18785,18790,58
10/06/2010,10:21:00,18790,18870,18790,18870,143
10/06/2010,10:24:00,18875,18900,18865,18895,235
10/06/2010,10:27:00,18895,18925,18895,18910,329
10/06/2010,10:30:00,18910,18985,18905,18960,301
10/06/2010,10:33:00,18970,19000,18955,19000,263
10/06/2010,10:36:00,19000,19070,18985,19045,546
10/06/2010,10:39:00,19050,19140,19050,19130,514
10/06/2010,10:42:00,19130,19150,19085,19110,366
10/06/2010,10:45:00,19110,19170,19100,19145,307
10/06/2010,10:48:00,19145,19150,19120,19140,183
10/06/2010,10:51:00,19140,19140,19110,19125,163
10/06/2010,10:54:00,19120,19125,19105,19120,146
10/06/2010,10:57:00,19120,19125,19095,19100,150
10/06/2010,11:00:00,19105,19110,19085,19095,111
10/06/2010,11:03:00,19090,19100,19085,19095,174
10/06/2010,11:06:00,19095,19125,19090,19120,197
10/06/2010,11:09:00,19125,19140,19120,19135,87
10/06/2010,11:12:00,19135,19180,19130,19140,3221
10/06/2010,11:15:00,19140,19160,19140,19155,46
10/06/2010,11:18:00,19155,19200,19155,19170,211
10/06/2010,11:21:00,19170,19170,19135,19160,130
10/06/2010,11:24:00,19160,19170,19155,19155,107
10/06/2010,11:27:00,19150,19155,19130,19135,72
10/06/2010,11:30:00,19140,19140,19110,19115,80
10/06/2010,11:33:00,19115,19120,19090,19095,71
10/06/2010,11:36:00,19100,19105,19095,19100,264
10/06/2010,11:39:00,19100,19105,19095,19100,30
10/06/2010,11:42:00,19105,19130,19105,19130,56
10/06/2010,11:45:00,19130,19130,19110,19110,27
10/06/2010,11:48:00,19110,19110,19100,19105,26
10/06/2010,11:51:00,19105,19125,19105,19120,34
10/06/2010,11:54:00,19125,19125,19085,19085,78
10/06/2010,11:57:00,19085,19090,19070,19075,37
10/06/2010,12:00:00,19080,19105,19075,19090,89
10/06/2010,12:03:00,19095,19095,19075,19075,43
10/06/2010,12:06:00,19075,19080,19055,19070,111
10/06/2010,12:09:00,19070,19075,19060,19075,57
10/06/2010,12:12:00,19070,19075,19065,19070,36
10/06/2010,12:15:00,19075,19095,19075,19090,43
10/06/2010,12:18:00,19090,19110,19085,19110,56
10/06/2010,12:21:00,19105,19105,19090,19105,48
10/06/2010,12:24:00,19105,19115,19095,19115,32
10/06/2010,12:27:00,19115,19120,19110,19120,32
10/06/2010,12:30:00,19110,19110,19105,19105,30
10/06/2010,12:33:00,19105,19120,19100,19115,62
10/06/2010,12:36:00,19110,19115,19105,19105,213
10/06/2010,12:39:00,19105,19115,19100,19105,48
10/06/2010,12:42:00,19105,19110,19095,19100,41
10/06/2010,12:45:00,19100,19100,19095,19100,18
10/06/2010,12:48:00,19105,19105,19100,19100,22
10/06/2010,12:51:00,19100,19100,19085,19085,42
10/06/2010,12:54:00,19090,19090,19080,19090,15
10/06/2010,12:57:00,19090,19105,19085,19090,33
10/06/2010,13:00:00,19095,19105,19095,19095,36
10/06/2010,13:03:00,19095,19105,19095,19095,63
10/06/2010,13:06:00,19100,19110,19100,19110,13
10/06/2010,13:09:00,19110,19110,19105,19105,9
10/06/2010,13:12:00,19110,19110,19105,19105,2
10/06/2010,13:15:00,19110,19110,19095,19100,24
10/06/2010,13:18:00,19095,19105,19095,19095,28
10/06/2010,13:21:00,19090,19090,19080,19080,42
10/06/2010,13:24:00,19075,19080,19070,19080,32
10/06/2010,13:27:00,19075,19095,19075,19085,40
10/06/2010,13:30:00,19080,19080,19065,19065,74
10/06/2010,13:33:00,19065,19070,19055,19065,59
10/06/2010,13:36:00,19065,19075,19065,19070,30
10/06/2010,13:39:00,19075,19100,19070,19085,51
10/06/2010,13:42:00,19080,19080,19070,19080,16
10/06/2010,13:45:00,19080,19080,19005,19035,188
10/06/2010,13:48:00,19040,19060,19040,19060,40
10/06/2010,13:51:00,19055,19055,19020,19040,55
10/06/2010,13:54:00,19045,19045,19015,19025,22
10/06/2010,13:57:00,19025,19025,19005,19015,81
10/06/2010,14:00:00,19020,19030,19005,19015,146
10/06/2010,14:03:00,19010,19010,18980,18995,137
10/06/2010,14:06:00,18990,19005,18985,19000,41
10/06/2010,14:09:00,18995,19000,18955,18960,293
10/06/2010,14:12:00,18960,19000,18955,19000,96
10/06/2010,14:15:00,18995,19005,18985,18995,46
10/06/2010,14:18:00,18995,19000,18980,18985,30
10/06/2010,14:21:00,18980,19010,18980,19000,192
10/06/2010,14:24:00,19005,19030,19000,19030,61
10/06/2010,14:27:00,19025,19040,19015,19030,70
10/06/2010,14:30:00,19025,19095,19010,19090,191
10/06/2010,14:33:00,19090,19095,19045,19045,144
10/06/2010,14:36:00,19045,19050,19000,19000,89
10/06/2010,14:39:00,18995,18995,18960,18985,192
10/06/2010,14:42:00,18985,18990,18960,18975,82
10/06/2010,14:45:00,18980,18990,18935,18940,258
10/06/2010,14:48:00,18945,18975,18940,18965,125
10/06/2010,14:51:00,18965,18975,18955,18970,93
10/06/2010,14:54:00,18965,18990,18960,18990,89
10/06/2010,14:57:00,18990,19020,18980,19010,116
10/06/2010,15:00:00,19015,19035,19000,19020,102
10/06/2010,15:03:00,19020,19035,18995,19035,87
10/06/2010,15:06:00,19040,19065,19035,19055,163
10/06/2010,15:09:00,19050,19060,19040,19040,53
10/06/2010,15:12:00,19050,19060,19030,19040,63
10/06/2010,15:15:00,19040,19155,19040,19150,331
10/06/2010,15:18:00,19150,19165,19115,19125,234
10/06/2010,15:21:00,19125,19140,19110,19130,96
10/06/2010,15:24:00,19130,19145,19125,19130,45
10/06/2010,15:27:00,19125,19155,19125,19140,74
10/06/2010,15:30:00,19140,19160,19130,19150,132
10/06/2010,15:33:00,19150,19160,19115,19135,212
10/06/2010,15:36:00,19135,19140,19100,19120,162
10/06/2010,15:39:00,19125,19150,19115,19135,320
10/06/2010,15:42:00,19130,19160,19125,19155,179
10/06/2010,15:45:00,19160,19190,19155,19170,339
10/06/2010,15:48:00,19165,19250,19160,19250,364
10/06/2010,15:51:00,19250,19325,19235,19305,646
10/06/2010,15:54:00,19305,19355,19295,19320,304
10/06/2010,15:57:00,19325,19355,19310,19340,334
10/06/2010,16:00:00,19345,19430,19345,19415,842
10/06/2010,16:03:00,19415,19415,19375,19390,259
10/06/2010,16:06:00,19395,19400,19340,19360,317
10/06/2010,16:09:00,19365,19370,19340,19350,176
10/06/2010,16:12:00,19350,19365,19345,19360,155
10/06/2010,16:15:00,19360,19365,19345,19360,172
10/06/2010,16:18:00,19360,19385,19340,19370,250
10/06/2010,16:21:00,19365,19380,19355,19360,177
10/06/2010,16:24:00,19365,19365,19330,19335,147
10/06/2010,16:27:00,19340,19350,19335,19335,253
10/06/2010,16:30:00,19335,19355,19335,19350,94
10/06/2010,16:33:00,19350,19390,19350,19385,137
10/06/2010,16:36:00,19390,19405,19370,19370,115
10/06/2010,16:39:00,19370,19385,19365,19380,153
10/06/2010,16:42:00,19380,19400,19375,19395,151
10/06/2010,16:45:00,19395,19405,19385,19400,146
10/06/2010,16:48:00,19400,19410,19385,19400,189
10/06/2010,16:51:00,19395,19405,19380,19390,82
10/06/2010,16:54:00,19385,19400,19360,19365,122
10/06/2010,16:57:00,19370,19390,19365,19370,136
10/06/2010,17:00:00,19370,19400,19365,19400,2144
10/06/2010,17:03:00,19395,19420,19395,19415,245
10/06/2010,17:06:00,19415,19425,19405,19415,116
10/06/2010,17:09:00,19420,19440,19415,19440,113
10/06/2010,17:12:00,19435,19440,19410,19420,171
10/06/2010,17:15:00,19415,19425,19400,19405,113
10/06/2010,17:18:00,19405,19415,19390,19410,117
10/06/2010,17:21:00,19410,19410,19395,19405,123
10/06/2010,17:24:00,19410,19430,19395,19395,187
10/06/2010,17:27:00,19395,19400,19375,19375,427
10/06/2010,17:30:00,19370,19390,19365,19390,279
10/06/2010,17:33:00,19390,19405,19380,19390,209
10/06/2010,17:36:00,19395,19395,19375,19375,100
10/06/2010,17:39:00,19375,19380,19370,19370,52
11/06/2010,09:00:00,19500,19525,19445,19485,307
11/06/2010,09:03:00,19485,19495,19470,19480,166
11/06/2010,09:06:00,19475,19480,19460,19470,112
11/06/2010,09:09:00,19465,19470,19420,19430,143
11/06/2010,09:12:00,19425,19465,19425,19465,108
11/06/2010,09:15:00,19465,19465,19450,19460,123
11/06/2010,09:18:00,19455,19490,19450,19490,147
11/06/2010,09:21:00,19485,19495,19450,19455,182
11/06/2010,09:24:00,19460,19470,19450,19455,85
11/06/2010,09:27:00,19455,19455,19375,19390,235
11/06/2010,09:30:00,19390,19410,19385,19405,147
11/06/2010,09:33:00,19405,19410,19370,19385,168
11/06/2010,09:36:00,19385,19420,19385,19400,144
11/06/2010,09:39:00,19395,19405,19345,19370,145
11/06/2010,09:42:00,19375,19410,19365,19410,69
11/06/2010,09:45:00,19415,19415,19395,19400,133
11/06/2010,09:48:00,19405,19405,19355,19360,151
11/06/2010,09:51:00,19355,19365,19335,19350,127
11/06/2010,09:54:00,19345,19360,19340,19355,49
11/06/2010,09:57:00,19355,19355,19330,19340,112
11/06/2010,10:00:00,19345,19380,19340,19375,131
11/06/2010,10:03:00,19375,19390,19365,19385,124
11/06/2010,10:06:00,19390,19445,19390,19435,161
11/06/2010,10:09:00,19435,19440,19390,19400,154
11/06/2010,10:12:00,19395,19420,19395,19410,105
11/06/2010,10:15:00,19410,19465,19405,19450,147
11/06/2010,10:18:00,19455,19480,19450,19475,88
11/06/2010,10:21:00,19480,19490,19475,19475,74
11/06/2010,10:24:00,19485,19485,19430,19435,144
11/06/2010,10:27:00,19435,19470,19435,19450,63
11/06/2010,10:30:00,19455,19455,19420,19435,96
11/06/2010,10:33:00,19435,19475,19420,19465,119
11/06/2010,10:36:00,19465,19475,19435,19435,105
11/06/2010,10:39:00,19440,19450,19430,19435,92
11/06/2010,10:42:00,19445,19450,19425,19440,73
11/06/2010,10:45:00,19445,19465,19445,19460,45
11/06/2010,10:48:00,19455,19480,19455,19475,42
11/06/2010,10:51:00,19475,19505,19460,19495,118
11/06/2010,10:54:00,19495,19570,19495,19555,529
11/06/2010,10:57:00,19560,19575,19520,19530,200
11/06/2010,11:00:00,19530,19545,19525,19540,125
11/06/2010,11:03:00,19545,19560,19535,19540,111
11/06/2010,11:06:00,19540,19555,19525,19555,136
11/06/2010,11:09:00,19555,19610,19555,19570,307
11/06/2010,11:12:00,19565,19580,19560,19560,4165
11/06/2010,11:15:00,19560,19585,19560,19580,81
11/06/2010,11:18:00,19585,19600,19580,19595,94
11/06/2010,11:21:00,19600,19625,19600,19615,146
11/06/2010,11:24:00,19615,19630,19605,19610,93
11/06/2010,11:27:00,19605,19605,19600,19600,49
11/06/2010,11:30:00,19595,19605,19595,19605,51
11/06/2010,11:33:00,19605,19605,19565,19565,132
11/06/2010,11:36:00,19565,19580,19560,19565,114
11/06/2010,11:39:00,19575,19585,19565,19580,57
11/06/2010,11:42:00,19585,19600,19580,19600,88
11/06/2010,11:45:00,19595,19595,19570,19575,235
11/06/2010,11:48:00,19570,19570,19555,19555,80
11/06/2010,11:51:00,19555,19570,19555,19565,27
11/06/2010,11:54:00,19570,19590,19570,19585,84
11/06/2010,11:57:00,19580,19585,19565,19570,34
11/06/2010,12:00:00,19570,19585,19565,19570,24
11/06/2010,12:03:00,19570,19570,19560,19565,31
11/06/2010,12:06:00,19565,19565,19540,19550,59
11/06/2010,12:09:00,19555,19575,19555,19570,22
11/06/2010,12:12:00,19575,19590,19575,19585,56
11/06/2010,12:15:00,19590,19590,19570,19570,24
11/06/2010,12:18:00,19570,19585,19565,19575,80
11/06/2010,12:21:00,19570,19590,19565,19590,44
11/06/2010,12:24:00,19590,19620,19590,19600,86
11/06/2010,12:27:00,19605,19610,19590,19595,30
11/06/2010,12:30:00,19595,19640,19595,19635,164
11/06/2010,12:33:00,19635,19650,19615,19615,75
11/06/2010,12:36:00,19610,19615,19590,19605,93
11/06/2010,12:39:00,19600,19615,19600,19605,23
11/06/2010,12:42:00,19600,19610,19585,19585,27
11/06/2010,12:45:00,19590,19610,19590,19610,71
11/06/2010,12:48:00,19605,19610,19600,19605,43
11/06/2010,12:51:00,19600,19605,19590,19595,59
11/06/2010,12:54:00,19590,19600,19590,19600,37
11/06/2010,12:57:00,19595,19595,19550,19570,124
11/06/2010,13:00:00,19560,19595,19560,19590,83
11/06/2010,13:03:00,19590,19600,19590,19595,24
11/06/2010,13:06:00,19590,19600,19590,19595,17
11/06/2010,13:09:00,19595,19600,19590,19590,31
11/06/2010,13:12:00,19590,19595,19580,19585,28
11/06/2010,13:15:00,19580,19585,19575,19575,20
11/06/2010,13:18:00,19580,19580,19565,19575,30
11/06/2010,13:21:00,19570,19580,19565,19570,29
11/06/2010,13:24:00,19570,19580,19565,19580,40
11/06/2010,13:27:00,19580,19580,19580,19580,22
11/06/2010,13:30:00,19580,19590,19575,19585,42
11/06/2010,13:33:00,19575,19580,19570,19570,46
11/06/2010,13:36:00,19570,19585,19570,19580,26
11/06/2010,13:39:00,19585,19615,19585,19615,56
11/06/2010,13:42:00,19615,19615,19595,19615,62
11/06/2010,13:45:00,19610,19610,19595,19600,75
11/06/2010,13:48:00,19600,19625,19600,19625,46
11/06/2010,13:51:00,19615,19615,19605,19605,31
11/06/2010,13:54:00,19600,19610,19600,19605,23
11/06/2010,13:57:00,19610,19625,19610,19615,82
11/06/2010,14:00:00,19615,19640,19610,19620,95
11/06/2010,14:03:00,19625,19625,19605,19610,124
11/06/2010,14:06:00,19610,19615,19610,19615,38
11/06/2010,14:09:00,19610,19625,19610,19625,11
11/06/2010,14:12:00,19620,19630,19615,19615,34
11/06/2010,14:15:00,19610,19625,19610,19620,56
11/06/2010,14:18:00,19625,19625,19620,19625,15
11/06/2010,14:21:00,19620,19625,19605,19605,40
11/06/2010,14:24:00,19610,19615,19580,19600,63
11/06/2010,14:27:00,19605,19615,19590,19590,110
11/06/2010,14:30:00,19590,19590,19460,19475,584
11/06/2010,14:33:00,19475,19475,19415,19445,302
11/06/2010,14:36:00,19440,19455,19410,19430,138
11/06/2010,14:39:00,19430,19480,19430,19455,118
11/06/2010,14:42:00,19455,19485,19450,19475,52
11/06/2010,14:45:00,19480,19485,19440,19465,210
11/06/2010,14:48:00,19465,19480,19450,19465,127
11/06/2010,14:51:00,19475,19475,19410,19410,173
11/06/2010,14:54:00,19410,19415,19370,19410,257
11/06/2010,14:57:00,19410,19420,19355,19365,264
11/06/2010,15:00:00,19365,19415,19355,19375,262
11/06/2010,15:03:00,19370,19390,19360,19390,107
11/06/2010,15:06:00,19385,19390,19340,19340,188
11/06/2010,15:09:00,19345,19395,19345,19395,182
11/06/2010,15:12:00,19395,19395,19345,19350,139
11/06/2010,15:15:00,19350,19370,19345,19355,93
11/06/2010,15:18:00,19350,19380,19335,19380,103
11/06/2010,15:21:00,19380,19390,19370,19380,82
11/06/2010,15:24:00,19385,19390,19380,19385,31
11/06/2010,15:27:00,19390,19405,19390,19400,38
11/06/2010,15:30:00,19405,19440,19395,19435,181
11/06/2010,15:33:00,19430,19455,19415,19435,143
11/06/2010,15:36:00,19435,19475,19425,19470,204
11/06/2010,15:39:00,19470,19475,19455,19465,147
11/06/2010,15:42:00,19460,19515,19460,19500,187
11/06/2010,15:45:00,19500,19530,19500,19515,153
11/06/2010,15:48:00,19510,19515,19480,19500,161
11/06/2010,15:51:00,19500,19520,19485,19500,173
11/06/2010,15:54:00,19495,19585,19485,19585,295
11/06/2010,15:57:00,19590,19605,19550,19600,223
11/06/2010,16:00:00,19590,19610,19570,19600,198
11/06/2010,16:03:00,19605,19625,19590,19600,215
11/06/2010,16:06:00,19595,19725,19590,19720,484
11/06/2010,16:09:00,19715,19730,19685,19720,475
11/06/2010,16:12:00,19720,19730,19670,19680,193
11/06/2010,16:15:00,19680,19690,19665,19675,205
11/06/2010,16:18:00,19670,19700,19670,19695,191
11/06/2010,16:21:00,19695,19750,19695,19725,247
11/06/2010,16:24:00,19730,19735,19695,19700,144
11/06/2010,16:27:00,19700,19715,19695,19705,188
11/06/2010,16:30:00,19700,19740,19700,19705,171
11/06/2010,16:33:00,19710,19715,19680,19690,220
11/06/2010,16:36:00,19685,19690,19670,19680,78
11/06/2010,16:39:00,19680,19705,19675,19695,98
11/06/2010,16:42:00,19690,19710,19685,19690,119
11/06/2010,16:45:00,19690,19695,19685,19690,54
11/06/2010,16:48:00,19690,19705,19690,19695,95
11/06/2010,16:51:00,19695,19695,19640,19640,176
11/06/2010,16:54:00,19640,19645,19620,19635,168
11/06/2010,16:57:00,19630,19655,19615,19645,167
11/06/2010,17:00:00,19645,19655,19635,19650,113
11/06/2010,17:03:00,19645,19650,19630,19640,247
11/06/2010,17:06:00,19645,19650,19605,19615,151
11/06/2010,17:09:00,19605,19610,19560,19605,236
11/06/2010,17:12:00,19610,19615,19585,19590,137
11/06/2010,17:15:00,19585,19585,19555,19560,149
11/06/2010,17:18:00,19555,19605,19555,19605,113
11/06/2010,17:21:00,19605,19620,19600,19615,83
11/06/2010,17:24:00,19610,19650,19605,19650,221
11/06/2010,17:27:00,19655,19675,19640,19655,302
11/06/2010,17:30:00,19650,19680,19640,19680,143
11/06/2010,17:33:00,19675,19675,19635,19635,580
11/06/2010,17:36:00,19635,19640,19600,19635,150
11/06/2010,17:39:00,19630,19640,19615,19625,74