DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/05/2010,16:24:00,19545,19545,19520,19525,94
06/05/2010,16:25:00,19525,19525,19485,19490,343
06/05/2010,16:26:00,19485,19485,19450,19460,170
06/05/2010,16:27:00,19460,19490,19450,19490,193
06/05/2010,16:28:00,19495,19505,19445,19445,241
06/05/2010,16:29:00,19450,19465,19415,19415,164
06/05/2010,16:30:00,19420,19420,19385,19410,265
06/05/2010,16:31:00,19410,19445,19380,19380,144
06/05/2010,16:32:00,19380,19405,19370,19405,135
06/05/2010,16:33:00,19400,19425,19395,19425,76
06/05/2010,16:34:00,19430,19450,19405,19435,117
06/05/2010,16:35:00,19440,19445,19400,19400,139
06/05/2010,16:36:00,19400,19415,19395,19415,63
06/05/2010,16:37:00,19410,19425,19400,19405,62
06/05/2010,16:38:00,19405,19425,19405,19425,37
06/05/2010,16:39:00,19425,19445,19425,19435,60
06/05/2010,16:40:00,19435,19465,19435,19455,109
06/05/2010,16:41:00,19450,19450,19425,19425,57
06/05/2010,16:42:00,19430,19430,19400,19405,60
06/05/2010,16:43:00,19405,19405,19355,19360,153
06/05/2010,16:44:00,19360,19365,19315,19315,168
06/05/2010,16:45:00,19320,19325,19255,19260,191
06/05/2010,16:46:00,19265,19265,19165,19175,408
06/05/2010,16:47:00,19180,19215,19175,19210,346
06/05/2010,16:48:00,19210,19220,19195,19210,169
06/05/2010,16:49:00,19210,19245,19210,19240,105
06/05/2010,16:50:00,19235,19240,19220,19225,120
06/05/2010,16:51:00,19225,19280,19225,19280,136
06/05/2010,16:52:00,19280,19285,19245,19260,210
06/05/2010,16:53:00,19265,19265,19210,19210,202
06/05/2010,16:54:00,19210,19215,19130,19135,232
06/05/2010,16:55:00,19135,19135,19070,19075,208
06/05/2010,16:56:00,19075,19090,19055,19055,199
06/05/2010,16:57:00,19055,19070,19050,19065,223
06/05/2010,16:58:00,19065,19135,19055,19105,244
06/05/2010,16:59:00,19105,19120,19095,19110,235
06/05/2010,17:00:00,19105,19115,19090,19110,68
06/05/2010,17:01:00,19110,19110,19050,19055,107
06/05/2010,17:02:00,19050,19050,18955,18960,399
06/05/2010,17:03:00,18955,18960,18875,18900,363
06/05/2010,17:04:00,18900,18905,18850,18850,185
06/05/2010,17:05:00,18845,18850,18810,18815,176
06/05/2010,17:06:00,18810,18850,18810,18840,177
06/05/2010,17:07:00,18845,18890,18845,18890,145
06/05/2010,17:08:00,18895,18920,18880,18920,156
06/05/2010,17:09:00,18920,18930,18905,18915,181
06/05/2010,17:10:00,18915,18930,18900,18900,179
06/05/2010,17:11:00,18900,18905,18855,18865,227
06/05/2010,17:12:00,18870,18875,18840,18855,155
06/05/2010,17:13:00,18855,18855,18810,18825,189
06/05/2010,17:14:00,18820,18830,18790,18805,182
06/05/2010,17:15:00,18810,18815,18760,18760,174
06/05/2010,17:16:00,18755,18755,18660,18700,381
06/05/2010,17:17:00,18700,18715,18685,18695,133
06/05/2010,17:18:00,18690,18705,18680,18695,124
06/05/2010,17:19:00,18695,18740,18695,18720,172
06/05/2010,17:20:00,18720,18770,18715,18765,161
06/05/2010,17:21:00,18770,18815,18770,18805,209
06/05/2010,17:22:00,18805,18820,18790,18820,216
06/05/2010,17:23:00,18820,18860,18810,18850,200
06/05/2010,17:24:00,18855,18875,18850,18875,145
06/05/2010,17:25:00,18880,18945,18870,18945,290
06/05/2010,17:26:00,18950,18990,18950,18990,292
06/05/2010,17:27:00,18990,19065,18985,19065,254
06/05/2010,17:28:00,19060,19070,19025,19050,177
06/05/2010,17:29:00,19050,19150,19045,19115,362
06/05/2010,17:30:00,19105,19125,19070,19120,292
06/05/2010,17:31:00,19125,19145,19120,19145,171
06/05/2010,17:32:00,19140,19170,19120,19135,128
06/05/2010,17:33:00,19130,19130,19090,19090,95
06/05/2010,17:34:00,19095,19100,19085,19100,45
06/05/2010,17:35:00,19100,19115,19095,19095,77
06/05/2010,17:36:00,19095,19105,19090,19090,42
06/05/2010,17:37:00,19095,19110,19090,19110,62
06/05/2010,17:38:00,19100,19130,19100,19120,82
06/05/2010,17:39:00,19120,19165,19115,19160,59
07/05/2010,09:00:00,18545,18635,18545,18585,332
07/05/2010,09:01:00,18570,18595,18555,18585,189
07/05/2010,09:02:00,18585,18585,18515,18525,262
07/05/2010,09:03:00,18525,18560,18505,18560,177
07/05/2010,09:04:00,18565,18600,18550,18600,167
07/05/2010,09:05:00,18595,18645,18570,18595,388
07/05/2010,09:06:00,18600,18665,18575,18645,195
07/05/2010,09:07:00,18645,18655,18605,18635,147
07/05/2010,09:08:00,18635,18640,18610,18610,80
07/05/2010,09:09:00,18615,18650,18615,18635,102
07/05/2010,09:10:00,18630,18645,18625,18645,161
07/05/2010,09:11:00,18645,18675,18635,18675,168
07/05/2010,09:12:00,18675,18750,18665,18725,220
07/05/2010,09:13:00,18730,18850,18725,18820,223
07/05/2010,09:14:00,18815,18845,18795,18830,155
07/05/2010,09:15:00,18840,18850,18820,18835,137
07/05/2010,09:16:00,18835,18860,18815,18860,115
07/05/2010,09:17:00,18865,18900,18860,18875,232
07/05/2010,09:18:00,18875,18895,18855,18880,215
07/05/2010,09:19:00,18875,18875,18815,18820,181
07/05/2010,09:20:00,18815,18815,18755,18780,173
07/05/2010,09:21:00,18780,18825,18780,18800,165
07/05/2010,09:22:00,18800,18835,18785,18825,168
07/05/2010,09:23:00,18820,18825,18765,18780,193
07/05/2010,09:24:00,18775,18795,18740,18770,152
07/05/2010,09:25:00,18770,18780,18700,18720,178
07/05/2010,09:26:00,18725,18745,18700,18720,190
07/05/2010,09:27:00,18720,18755,18720,18745,116
07/05/2010,09:28:00,18750,18750,18695,18735,94
07/05/2010,09:29:00,18730,18745,18730,18735,51
07/05/2010,09:30:00,18745,18760,18735,18750,71
07/05/2010,09:31:00,18750,18755,18735,18750,61
07/05/2010,09:32:00,18760,18785,18740,18780,110
07/05/2010,09:33:00,18780,18830,18775,18825,168
07/05/2010,09:34:00,18825,18860,18820,18860,98
07/05/2010,09:35:00,18860,18865,18800,18835,136
07/05/2010,09:36:00,18835,18875,18830,18870,123
07/05/2010,09:37:00,18870,18925,18865,18920,144
07/05/2010,09:38:00,18915,18960,18900,18960,177
07/05/2010,09:39:00,18955,19000,18955,18995,154
07/05/2010,09:40:00,19000,19025,18960,18980,162
07/05/2010,09:41:00,18975,18975,18925,18945,136
07/05/2010,09:42:00,18950,18950,18870,18890,109
07/05/2010,09:43:00,18900,18975,18900,18955,158
07/05/2010,09:44:00,18955,18980,18925,18960,109
07/05/2010,09:45:00,18955,18990,18930,18980,122
07/05/2010,09:46:00,18980,18990,18935,18985,126
07/05/2010,09:47:00,18990,19010,18965,19010,144
07/05/2010,09:48:00,19010,19035,19005,19030,108
07/05/2010,09:49:00,19025,19025,18990,19020,159
07/05/2010,09:50:00,19020,19025,18995,18995,108
07/05/2010,09:51:00,18995,18995,18960,18985,84
07/05/2010,09:52:00,18990,18990,18950,18950,84
07/05/2010,09:53:00,18940,18945,18915,18915,90
07/05/2010,09:54:00,18915,18995,18910,18995,229
07/05/2010,09:55:00,19000,19000,18975,18990,72
07/05/2010,09:56:00,18990,19010,18965,18965,95
07/05/2010,09:57:00,18955,19010,18955,18980,71
07/05/2010,09:58:00,18980,18985,18935,18940,132
07/05/2010,09:59:00,18940,19010,18940,18975,200
07/05/2010,10:00:00,18970,18970,18860,18905,187
07/05/2010,10:01:00,18905,18980,18900,18980,158
07/05/2010,10:02:00,18980,18985,18930,18950,94
07/05/2010,10:03:00,18950,18955,18930,18945,62
07/05/2010,10:04:00,18940,19000,18940,19000,108
07/05/2010,10:05:00,19005,19010,18955,18975,95
07/05/2010,10:06:00,18980,18990,18960,18960,76
07/05/2010,10:07:00,18960,18985,18960,18970,44
07/05/2010,10:08:00,18970,19025,18965,19020,81
07/05/2010,10:09:00,19020,19080,19020,19070,150
07/05/2010,10:10:00,19070,19080,19055,19080,61
07/05/2010,10:11:00,19080,19090,19070,19070,99
07/05/2010,10:12:00,19070,19075,19055,19070,103
07/05/2010,10:13:00,19070,19075,19025,19045,98
07/05/2010,10:14:00,19055,19105,19055,19105,70
07/05/2010,10:15:00,19105,19110,19070,19090,114
07/05/2010,10:16:00,19095,19110,19070,19080,99
07/05/2010,10:17:00,19085,19140,19085,19110,93
07/05/2010,10:18:00,19105,19165,19105,19150,103
07/05/2010,10:19:00,19150,19150,19120,19120,87
07/05/2010,10:20:00,19115,19170,19115,19145,90
07/05/2010,10:21:00,19155,19155,19110,19130,84
07/05/2010,10:22:00,19130,19165,19130,19160,64
07/05/2010,10:23:00,19160,19180,19125,19125,88
07/05/2010,10:24:00,19125,19125,19080,19095,146
07/05/2010,10:25:00,19095,19105,19045,19050,101
07/05/2010,10:26:00,19050,19085,19025,19075,88
07/05/2010,10:27:00,19070,19115,19060,19105,53
07/05/2010,10:28:00,19100,19115,19085,19100,40
07/05/2010,10:29:00,19100,19105,19080,19095,41
07/05/2010,10:30:00,19095,19125,19095,19105,60
07/05/2010,10:31:00,19100,19120,19100,19120,22
07/05/2010,10:32:00,19120,19140,19115,19130,27
07/05/2010,10:33:00,19135,19150,19110,19135,74
07/05/2010,10:34:00,19135,19140,19120,19120,39
07/05/2010,10:35:00,19125,19125,19070,19090,99
07/05/2010,10:36:00,19095,19105,19080,19095,50
07/05/2010,10:37:00,19095,19100,19070,19090,44
07/05/2010,10:38:00,19090,19090,19050,19085,82
07/05/2010,10:39:00,19085,19115,19075,19115,86
07/05/2010,10:40:00,19115,19130,19100,19105,103
07/05/2010,10:41:00,19105,19135,19105,19125,75
07/05/2010,10:42:00,19125,19135,19095,19095,59
07/05/2010,10:43:00,19095,19095,19035,19045,114
07/05/2010,10:44:00,19045,19055,19025,19025,96
07/05/2010,10:45:00,19030,19030,19010,19030,269
07/05/2010,10:46:00,19030,19070,19030,19040,70
07/05/2010,10:47:00,19040,19060,19040,19060,526
07/05/2010,10:48:00,19060,19105,19055,19105,115
07/05/2010,10:49:00,19105,19115,19075,19085,62
07/05/2010,10:50:00,19080,19115,19070,19095,70
07/05/2010,10:51:00,19095,19095,19045,19050,54
07/05/2010,10:52:00,19050,19055,19015,19050,69
07/05/2010,10:53:00,19050,19050,19010,19015,43
07/05/2010,10:54:00,19020,19020,18980,19005,67
07/05/2010,10:55:00,19015,19020,18925,18925,114
07/05/2010,10:56:00,18920,18975,18915,18950,166
07/05/2010,10:57:00,18950,18970,18935,18950,78
07/05/2010,10:58:00,18940,18945,18915,18945,64
07/05/2010,10:59:00,18945,18945,18900,18920,83
07/05/2010,11:00:00,18915,18965,18915,18930,123
07/05/2010,11:01:00,18930,18970,18920,18945,84
07/05/2010,11:02:00,18940,18940,18925,18940,40
07/05/2010,11:03:00,18940,18960,18920,18920,46
07/05/2010,11:04:00,18920,18930,18845,18855,180
07/05/2010,11:05:00,18850,18875,18830,18865,142
07/05/2010,11:06:00,18870,18875,18845,18850,81
07/05/2010,11:07:00,18860,18865,18835,18860,80
07/05/2010,11:08:00,18860,18900,18860,18890,105
07/05/2010,11:09:00,18885,18910,18875,18900,77
07/05/2010,11:10:00,18900,18900,18820,18850,117
07/05/2010,11:11:00,18850,18850,18820,18830,101
07/05/2010,11:12:00,18840,18850,18820,18835,131
07/05/2010,11:13:00,18835,18855,18830,18845,56
07/05/2010,11:14:00,18845,18860,18840,18850,183
07/05/2010,11:15:00,18850,18870,18850,18870,56
07/05/2010,11:16:00,18870,18875,18860,18870,33
07/05/2010,11:17:00,18865,18885,18860,18880,50
07/05/2010,11:18:00,18885,18910,18885,18910,94
07/05/2010,11:19:00,18910,18955,18910,18915,172
07/05/2010,11:20:00,18920,18940,18910,18930,88
07/05/2010,11:21:00,18935,18935,18885,18885,85
07/05/2010,11:22:00,18890,18915,18880,18915,43
07/05/2010,11:23:00,18915,18965,18915,18950,72
07/05/2010,11:24:00,18950,18950,18915,18935,76
07/05/2010,11:25:00,18940,18950,18925,18925,48
07/05/2010,11:26:00,18925,18925,18875,18885,79
07/05/2010,11:27:00,18885,18925,18855,18925,117
07/05/2010,11:28:00,18925,18930,18890,18930,83
07/05/2010,11:29:00,18940,18945,18875,18895,74
07/05/2010,11:30:00,18895,18915,18885,18900,59
07/05/2010,11:31:00,18900,18910,18890,18905,42
07/05/2010,11:32:00,18900,18900,18865,18885,49
07/05/2010,11:33:00,18890,18890,18860,18875,58
07/05/2010,11:34:00,18875,18885,18875,18880,25
07/05/2010,11:35:00,18885,18915,18880,18900,46
07/05/2010,11:36:00,18905,18925,18900,18925,38
07/05/2010,11:37:00,18935,18955,18915,18950,68
07/05/2010,11:38:00,18935,18945,18910,18915,41
07/05/2010,11:39:00,18910,18945,18910,18930,48
07/05/2010,11:40:00,18930,18940,18925,18935,25
07/05/2010,11:41:00,18940,18980,18940,18975,108
07/05/2010,11:42:00,18970,19035,18965,19030,102
07/05/2010,11:43:00,19030,19090,19030,19085,93
07/05/2010,11:44:00,19085,19090,19050,19055,125
07/05/2010,11:45:00,19055,19065,19020,19035,126
07/05/2010,11:46:00,19035,19055,18985,18990,68
07/05/2010,11:47:00,18995,19035,18995,19010,106
07/05/2010,11:48:00,19010,19040,19010,19030,52
07/05/2010,11:49:00,19030,19030,19010,19025,41
07/05/2010,11:50:00,19015,19015,18955,18955,123
07/05/2010,11:51:00,18960,19015,18955,19005,58
07/05/2010,11:52:00,19000,19015,18980,19000,58
07/05/2010,11:53:00,19000,19005,18975,18995,33
07/05/2010,11:54:00,19005,19025,18985,19025,67
07/05/2010,11:55:00,19020,19035,19000,19000,42
07/05/2010,11:56:00,19005,19025,19000,19000,31
07/05/2010,11:57:00,18995,19005,18985,18985,33
07/05/2010,11:58:00,18980,19005,18980,19000,38
07/05/2010,11:59:00,19000,19020,19000,19015,46
07/05/2010,12:00:00,19015,19060,19015,19050,105
07/05/2010,12:01:00,19055,19100,19050,19090,87
07/05/2010,12:02:00,19095,19095,19035,19060,80
07/05/2010,12:03:00,19055,19090,19045,19080,46
07/05/2010,12:04:00,19080,19115,19080,19110,57
07/05/2010,12:05:00,19110,19115,19085,19100,65
07/05/2010,12:06:00,19090,19105,19085,19095,44
07/05/2010,12:07:00,19095,19100,19090,19090,43
07/05/2010,12:08:00,19090,19095,19085,19085,26
07/05/2010,12:09:00,19080,19090,19060,19060,55
07/05/2010,12:10:00,19065,19095,19065,19080,73
07/05/2010,12:11:00,19080,19115,19070,19100,115
07/05/2010,12:12:00,19090,19110,19085,19100,19
07/05/2010,12:13:00,19100,19145,19095,19115,78
07/05/2010,12:14:00,19125,19160,19125,19150,103
07/05/2010,12:15:00,19150,19160,19105,19110,102
07/05/2010,12:16:00,19110,19120,19090,19115,55
07/05/2010,12:17:00,19120,19130,19075,19090,161
07/05/2010,12:18:00,19090,19125,19090,19120,78
07/05/2010,12:19:00,19120,19120,19105,19120,76
07/05/2010,12:20:00,19115,19145,19115,19130,66
07/05/2010,12:21:00,19135,19140,19105,19105,68
07/05/2010,12:22:00,19110,19135,19110,19135,90
07/05/2010,12:23:00,19135,19150,19120,19145,69
07/05/2010,12:24:00,19145,19160,19100,19105,139
07/05/2010,12:25:00,19105,19130,19100,19125,37
07/05/2010,12:26:00,19130,19145,19130,19145,21
07/05/2010,12:27:00,19150,19180,19150,19155,96
07/05/2010,12:28:00,19155,19165,19125,19160,107
07/05/2010,12:29:00,19160,19180,19150,19160,101
07/05/2010,12:30:00,19165,19195,19155,19175,85
07/05/2010,12:31:00,19175,19215,19175,19210,85
07/05/2010,12:32:00,19210,19210,19170,19180,108
07/05/2010,12:33:00,19180,19195,19175,19190,45
07/05/2010,12:34:00,19195,19235,19195,19220,92
07/05/2010,12:35:00,19215,19265,19215,19255,164
07/05/2010,12:36:00,19255,19285,19255,19265,162
07/05/2010,12:37:00,19265,19265,19250,19265,72
07/05/2010,12:38:00,19265,19265,19250,19255,40
07/05/2010,12:39:00,19250,19255,19240,19240,40
07/05/2010,12:40:00,19240,19250,19235,19250,40
07/05/2010,12:41:00,19250,19250,19235,19245,37
07/05/2010,12:42:00,19250,19300,19250,19295,170
07/05/2010,12:43:00,19295,19315,19290,19290,98
07/05/2010,12:44:00,19290,19310,19270,19310,169
07/05/2010,12:45:00,19310,19320,19290,19305,222
07/05/2010,12:46:00,19305,19340,19305,19320,140
07/05/2010,12:47:00,19325,19325,19305,19315,118
07/05/2010,12:48:00,19315,19335,19315,19325,71
07/05/2010,12:49:00,19330,19330,19315,19330,22
07/05/2010,12:50:00,19325,19330,19305,19310,39
07/05/2010,12:51:00,19315,19315,19300,19300,46
07/05/2010,12:52:00,19300,19300,19285,19290,43
07/05/2010,12:53:00,19295,19305,19290,19305,63
07/05/2010,12:54:00,19310,19320,19295,19295,45
07/05/2010,12:55:00,19290,19290,19270,19275,52
07/05/2010,12:56:00,19275,19280,19265,19265,314
07/05/2010,12:57:00,19260,19285,19260,19285,81
07/05/2010,12:58:00,19285,19295,19280,19290,61
07/05/2010,12:59:00,19290,19305,19290,19305,28
07/05/2010,13:00:00,19310,19325,19305,19305,72
07/05/2010,13:01:00,19305,19305,19260,19280,76
07/05/2010,13:02:00,19280,19310,19265,19305,78
07/05/2010,13:03:00,19310,19320,19305,19315,58
07/05/2010,13:04:00,19320,19335,19290,19305,83
07/05/2010,13:05:00,19300,19315,19300,19315,20
07/05/2010,13:06:00,19320,19320,19305,19305,48
07/05/2010,13:07:00,19300,19300,19230,19230,92
07/05/2010,13:08:00,19230,19235,19155,19180,189
07/05/2010,13:09:00,19180,19195,19175,19195,58
07/05/2010,13:10:00,19195,19240,19195,19240,42
07/05/2010,13:11:00,19240,19255,19240,19245,80
07/05/2010,13:12:00,19240,19265,19230,19260,69
07/05/2010,13:13:00,19255,19270,19240,19240,46
07/05/2010,13:14:00,19240,19245,19215,19225,40
07/05/2010,13:15:00,19225,19230,19220,19225,25
07/05/2010,13:16:00,19225,19250,19200,19250,66
07/05/2010,13:17:00,19240,19240,19220,19235,53
07/05/2010,13:18:00,19230,19250,19230,19240,42
07/05/2010,13:19:00,19235,19235,19215,19215,28
07/05/2010,13:20:00,19215,19220,19205,19205,55
07/05/2010,13:21:00,19200,19200,19195,19195,10
07/05/2010,13:22:00,19195,19215,19195,19215,83
07/05/2010,13:23:00,19220,19225,19210,19215,9
07/05/2010,13:24:00,19220,19250,19220,19245,42
07/05/2010,13:25:00,19245,19255,19230,19230,26
07/05/2010,13:26:00,19230,19230,19220,19220,27
07/05/2010,13:27:00,19225,19225,19190,19190,45
07/05/2010,13:28:00,19195,19205,19160,19170,58
07/05/2010,13:29:00,19165,19180,19165,19175,28
07/05/2010,13:30:00,19180,19190,19165,19165,30
07/05/2010,13:31:00,19165,19165,19130,19140,71
07/05/2010,13:32:00,19140,19140,19125,19125,51
07/05/2010,13:33:00,19130,19135,19125,19135,15
07/05/2010,13:34:00,19135,19140,19125,19135,33
07/05/2010,13:35:00,19145,19155,19125,19135,47
07/05/2010,13:36:00,19135,19155,19135,19145,35
07/05/2010,13:37:00,19145,19195,19135,19185,78
07/05/2010,13:38:00,19190,19190,19165,19180,49
07/05/2010,13:39:00,19180,19200,19170,19180,55
07/05/2010,13:40:00,19180,19185,19175,19180,21
07/05/2010,13:41:00,19185,19200,19170,19200,37
07/05/2010,13:42:00,19205,19215,19195,19200,34
07/05/2010,13:43:00,19200,19215,19200,19205,22
07/05/2010,13:44:00,19205,19235,19195,19230,32
07/05/2010,13:45:00,19235,19255,19235,19240,59
07/05/2010,13:46:00,19245,19245,19220,19225,32
07/05/2010,13:47:00,19225,19225,19205,19210,68
07/05/2010,13:48:00,19210,19235,19205,19220,79
07/05/2010,13:49:00,19215,19215,19205,19215,23
07/05/2010,13:50:00,19215,19215,19200,19205,7
07/05/2010,13:51:00,19205,19210,19200,19205,14
07/05/2010,13:52:00,19205,19205,19195,19200,9
07/05/2010,13:53:00,19195,19210,19190,19195,30
07/05/2010,13:54:00,19195,19195,19165,19165,36
07/05/2010,13:55:00,19165,19180,19160,19160,28
07/05/2010,13:56:00,19155,19160,19145,19145,17
07/05/2010,13:57:00,19145,19145,19065,19065,229
07/05/2010,13:58:00,19065,19065,18975,18975,237
07/05/2010,13:59:00,18975,19050,18970,19030,166
07/05/2010,14:00:00,19025,19025,19005,19005,91
07/05/2010,14:01:00,19000,19010,18980,18995,60
07/05/2010,14:02:00,18990,19005,18975,19005,35
07/05/2010,14:03:00,19010,19055,19010,19035,167
07/05/2010,14:04:00,19035,19050,19035,19035,55
07/05/2010,14:05:00,19040,19040,19005,19005,49
07/05/2010,14:06:00,19005,19025,18995,19020,39
07/05/2010,14:07:00,19020,19020,19010,19015,14
07/05/2010,14:08:00,19015,19065,19015,19065,56
07/05/2010,14:09:00,19065,19105,19060,19100,78
07/05/2010,14:10:00,19100,19145,19100,19145,60
07/05/2010,14:11:00,19145,19165,19085,19085,121
07/05/2010,14:12:00,19095,19125,19090,19120,29
07/05/2010,14:13:00,19120,19140,19120,19130,33
07/05/2010,14:14:00,19130,19130,19115,19125,36
07/05/2010,14:15:00,19115,19125,19110,19125,33
07/05/2010,14:16:00,19120,19130,19120,19120,11
07/05/2010,14:17:00,19125,19145,19120,19145,41
07/05/2010,14:18:00,19150,19165,19150,19150,36
07/05/2010,14:19:00,19155,19155,19145,19155,17
07/05/2010,14:20:00,19160,19210,19160,19170,119
07/05/2010,14:21:00,19175,19195,19170,19185,62
07/05/2010,14:22:00,19200,19215,19200,19210,49
07/05/2010,14:23:00,19210,19215,19175,19180,130
07/05/2010,14:24:00,19175,19185,19175,19180,29
07/05/2010,14:25:00,19185,19200,19180,19200,66
07/05/2010,14:26:00,19200,19275,19200,19275,128
07/05/2010,14:27:00,19275,19275,19230,19250,118
07/05/2010,14:28:00,19245,19250,19235,19250,35
07/05/2010,14:29:00,19240,19250,19215,19215,45
07/05/2010,14:30:00,19220,19385,19220,19385,286
07/05/2010,14:31:00,19385,19395,19320,19330,221
07/05/2010,14:32:00,19330,19340,19280,19280,134
07/05/2010,14:33:00,19280,19290,19190,19210,252
07/05/2010,14:34:00,19210,19220,19140,19215,239
07/05/2010,14:35:00,19205,19205,19110,19145,181
07/05/2010,14:36:00,19145,19175,19120,19140,139
07/05/2010,14:37:00,19150,19190,19140,19170,139
07/05/2010,14:38:00,19165,19165,19105,19145,103
07/05/2010,14:39:00,19135,19135,19120,19130,75
07/05/2010,14:40:00,19125,19140,19105,19110,109
07/05/2010,14:41:00,19115,19205,19115,19170,123
07/05/2010,14:42:00,19170,19185,19165,19175,63
07/05/2010,14:43:00,19170,19185,19125,19165,67
07/05/2010,14:44:00,19165,19170,19150,19160,65
07/05/2010,14:45:00,19160,19165,19130,19155,46
07/05/2010,14:46:00,19160,19185,19160,19185,33
07/05/2010,14:47:00,19195,19270,19185,19265,98
07/05/2010,14:48:00,19265,19290,19245,19245,101
07/05/2010,14:49:00,19235,19265,19225,19225,91
07/05/2010,14:50:00,19230,19280,19225,19260,90
07/05/2010,14:51:00,19260,19265,19250,19250,35
07/05/2010,14:52:00,19250,19250,19185,19190,99
07/05/2010,14:53:00,19190,19195,19160,19195,76
07/05/2010,14:54:00,19195,19225,19195,19210,68
07/05/2010,14:55:00,19205,19215,19205,19215,19
07/05/2010,14:56:00,19215,19250,19205,19250,41
07/05/2010,14:57:00,19255,19260,19220,19225,70
07/05/2010,14:58:00,19230,19250,19215,19230,58
07/05/2010,14:59:00,19225,19225,19185,19195,90
07/05/2010,15:00:00,19200,19200,19185,19190,50
07/05/2010,15:01:00,19185,19190,19125,19140,110
07/05/2010,15:02:00,19140,19150,19125,19140,77
07/05/2010,15:03:00,19130,19135,19110,19130,68
07/05/2010,15:04:00,19130,19135,19125,19125,24
07/05/2010,15:05:00,19125,19145,19120,19145,31
07/05/2010,15:06:00,19145,19150,19120,19125,32
07/05/2010,15:07:00,19125,19145,19120,19145,53
07/05/2010,15:08:00,19150,19185,19150,19175,74
07/05/2010,15:09:00,19170,19175,19155,19160,37
07/05/2010,15:10:00,19155,19170,19155,19160,11
07/05/2010,15:11:00,19155,19155,19115,19155,78
07/05/2010,15:12:00,19155,19155,19130,19145,40
07/05/2010,15:13:00,19155,19180,19130,19130,72
07/05/2010,15:14:00,19135,19150,19130,19140,33
07/05/2010,15:15:00,19140,19140,19080,19085,95
07/05/2010,15:16:00,19085,19105,19085,19105,73
07/05/2010,15:17:00,19100,19110,19085,19085,40
07/05/2010,15:18:00,19080,19080,19050,19050,44
07/05/2010,15:24:00,19015,19015,19015,19015,2
07/05/2010,15:25:00,19020,19025,19015,19015,42
07/05/2010,15:26:00,19005,19005,18980,18980,71
07/05/2010,15:27:00,18980,18980,18925,18935,173
07/05/2010,16:34:00,18175,18200,18165,18180,29
07/05/2010,16:35:00,18185,18320,18170,18300,70
07/05/2010,16:36:00,18300,18365,18270,18325,55
07/05/2010,16:37:00,18290,18355,18280,18355,148
07/05/2010,16:38:00,18355,18430,18330,18335,41
07/05/2010,16:39:00,18375,18395,18360,18360,71
07/05/2010,16:40:00,18355,18360,18230,18260,126
07/05/2010,16:41:00,18265,18265,18155,18170,120
07/05/2010,16:42:00,18155,18175,18070,18140,136
07/05/2010,16:43:00,18135,18135,17995,18005,116
07/05/2010,16:44:00,18015,18030,17910,17960,104
07/05/2010,16:45:00,17955,18090,17950,18070,64
07/05/2010,16:46:00,18100,18115,18020,18045,85
07/05/2010,16:47:00,18025,18105,18010,18095,79
07/05/2010,16:48:00,18095,18150,18085,18115,79
07/05/2010,16:49:00,18120,18200,18120,18155,112
07/05/2010,16:50:00,18170,18190,18060,18080,81
07/05/2010,16:51:00,18080,18135,18075,18095,72
07/05/2010,16:52:00,18095,18100,18065,18090,79
07/05/2010,16:53:00,18100,18145,18065,18145,78
07/05/2010,16:54:00,18145,18255,18120,18240,243
07/05/2010,16:55:00,18240,18300,18210,18230,115
07/05/2010,16:56:00,18215,18255,18200,18250,98
07/05/2010,16:57:00,18250,18255,18155,18155,121
07/05/2010,16:58:00,18170,18175,18065,18100,102
07/05/2010,16:59:00,18100,18140,18100,18120,84
07/05/2010,17:00:00,18120,18135,18080,18100,69
07/05/2010,17:01:00,18115,18170,18110,18160,55
07/05/2010,17:02:00,18170,18170,18125,18140,151
07/05/2010,17:03:00,18140,18165,18110,18110,144
07/05/2010,17:04:00,18120,18135,18085,18120,256
07/05/2010,17:05:00,18115,18200,18105,18200,95
07/05/2010,17:06:00,18200,18295,18195,18295,148
07/05/2010,17:07:00,18295,18310,18240,18265,248
07/05/2010,17:08:00,18260,18375,18255,18345,154
07/05/2010,17:09:00,18355,18530,18335,18525,275
07/05/2010,17:10:00,18525,18550,18495,18545,225
07/05/2010,17:11:00,18550,18590,18510,18525,181
07/05/2010,17:12:00,18520,18555,18510,18515,97
07/05/2010,17:13:00,18520,18520,18470,18520,105
07/05/2010,17:14:00,18515,18555,18505,18520,116
07/05/2010,17:15:00,18520,18615,18515,18610,194
07/05/2010,17:16:00,18610,18835,18610,18825,246
07/05/2010,17:17:00,18825,18920,18820,18850,235
07/05/2010,17:18:00,18835,18850,18685,18690,113
07/05/2010,17:19:00,18690,18705,18600,18670,163
07/05/2010,17:20:00,18645,18665,18610,18610,167
07/05/2010,17:21:00,18605,18605,18480,18510,178
07/05/2010,17:22:00,18530,18535,18470,18535,158
07/05/2010,17:23:00,18535,18595,18535,18560,103
07/05/2010,17:24:00,18565,18635,18540,18615,153
07/05/2010,17:25:00,18610,18610,18470,18495,128
07/05/2010,17:26:00,18485,18605,18485,18600,160
07/05/2010,17:27:00,18590,18595,18460,18460,159
07/05/2010,17:28:00,18485,18510,18430,18470,143
07/05/2010,17:29:00,18470,18520,18410,18440,143
07/05/2010,17:30:00,18435,18480,18430,18470,83
07/05/2010,17:31:00,18475,18485,18385,18385,68
07/05/2010,17:32:00,18390,18400,18330,18370,51
07/05/2010,17:33:00,18370,18425,18365,18425,78
07/05/2010,17:34:00,18435,18490,18420,18420,56
07/05/2010,17:35:00,18425,18460,18420,18460,20
07/05/2010,17:36:00,18460,18460,18435,18460,22
07/05/2010,17:37:00,18460,18480,18455,18480,14
07/05/2010,17:38:00,18470,18480,18435,18440,17
07/05/2010,17:39:00,18435,18450,18390,18450,63