DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/05/2010,17:38:00,19540,19540,19530,19535,16
31/05/2010,17:39:00,19540,19620,19535,19600,113
01/06/2010,09:00:00,19485,19555,19485,19555,8
01/06/2010,09:01:00,19490,19525,19410,19415,179
01/06/2010,09:02:00,19415,19450,19375,19375,174
01/06/2010,09:03:00,19385,19390,19355,19370,137
01/06/2010,09:04:00,19365,19385,19355,19360,105
01/06/2010,09:05:00,19360,19370,19350,19350,106
01/06/2010,09:06:00,19350,19355,19335,19340,82
01/06/2010,09:07:00,19345,19370,19340,19350,68
01/06/2010,09:08:00,19350,19355,19345,19345,35
01/06/2010,09:09:00,19345,19345,19305,19310,78
01/06/2010,09:10:00,19305,19305,19280,19295,129
01/06/2010,09:11:00,19295,19320,19295,19315,40
01/06/2010,09:12:00,19315,19340,19310,19330,60
01/06/2010,09:13:00,19335,19335,19295,19305,44
01/06/2010,09:14:00,19300,19325,19300,19315,51
01/06/2010,09:15:00,19315,19315,19290,19295,132
01/06/2010,09:16:00,19295,19295,19260,19265,82
01/06/2010,09:17:00,19270,19270,19215,19230,112
01/06/2010,09:18:00,19225,19230,19190,19225,194
01/06/2010,09:19:00,19210,19240,19210,19225,114
01/06/2010,09:20:00,19225,19250,19225,19240,62
01/06/2010,09:21:00,19240,19255,19240,19250,68
01/06/2010,09:22:00,19250,19250,19215,19215,66
01/06/2010,09:23:00,19215,19225,19195,19195,45
01/06/2010,09:24:00,19200,19220,19180,19195,130
01/06/2010,09:25:00,19195,19205,19190,19190,56
01/06/2010,09:26:00,19185,19190,19150,19165,106
01/06/2010,09:27:00,19170,19175,19125,19130,141
01/06/2010,09:28:00,19115,19145,19105,19140,147
01/06/2010,09:29:00,19135,19145,19130,19145,113
01/06/2010,09:30:00,19145,19145,19070,19085,342
01/06/2010,09:31:00,19085,19095,19080,19085,101
01/06/2010,09:32:00,19090,19130,19090,19130,47
01/06/2010,09:33:00,19130,19140,19120,19130,55
01/06/2010,09:34:00,19135,19140,19125,19135,46
01/06/2010,09:35:00,19140,19155,19135,19150,107
01/06/2010,09:36:00,19150,19160,19150,19150,43
01/06/2010,09:37:00,19155,19170,19150,19165,49
01/06/2010,09:38:00,19160,19185,19160,19170,37
01/06/2010,09:39:00,19175,19175,19150,19155,52
01/06/2010,09:40:00,19150,19150,19125,19130,52
01/06/2010,09:41:00,19135,19135,19115,19115,19
01/06/2010,09:42:00,19115,19125,19110,19125,20
01/06/2010,09:43:00,19120,19125,19095,19100,51
01/06/2010,09:44:00,19095,19100,19095,19095,25
01/06/2010,09:45:00,19095,19095,19035,19045,136
01/06/2010,09:46:00,19045,19045,19030,19030,108
01/06/2010,09:47:00,19025,19040,19015,19020,60
01/06/2010,09:48:00,19025,19065,19025,19065,75
01/06/2010,09:49:00,19065,19075,19055,19065,51
01/06/2010,09:50:00,19065,19065,19030,19045,40
01/06/2010,09:51:00,19045,19055,19030,19040,60
01/06/2010,09:52:00,19030,19035,19025,19035,39
01/06/2010,09:53:00,19035,19045,19035,19045,37
01/06/2010,09:54:00,19045,19050,19040,19040,23
01/06/2010,09:55:00,19040,19045,19035,19045,26
01/06/2010,09:56:00,19045,19055,19045,19050,11
01/06/2010,09:57:00,19055,19065,19050,19055,46
01/06/2010,09:58:00,19065,19080,19060,19080,31
01/06/2010,09:59:00,19075,19080,19075,19080,33
01/06/2010,10:00:00,19080,19080,19060,19060,129
01/06/2010,10:01:00,19065,19070,19060,19065,23
01/06/2010,10:02:00,19060,19065,19060,19060,37
01/06/2010,10:03:00,19065,19065,19025,19040,105
01/06/2010,10:04:00,19040,19050,19035,19040,14
01/06/2010,10:05:00,19060,19070,19055,19060,47
01/06/2010,10:06:00,19055,19060,19045,19045,36
01/06/2010,10:07:00,19050,19055,19045,19055,27
01/06/2010,10:08:00,19050,19065,19050,19055,21
01/06/2010,10:09:00,19050,19075,19050,19075,27
01/06/2010,10:10:00,19075,19095,19075,19090,40
01/06/2010,10:11:00,19085,19090,19065,19085,52
01/06/2010,10:12:00,19075,19100,19075,19095,50
01/06/2010,10:13:00,19095,19100,19075,19090,38
01/06/2010,10:14:00,19095,19100,19085,19100,26
01/06/2010,10:15:00,19095,19110,19095,19100,21
01/06/2010,10:16:00,19100,19100,19090,19100,26
01/06/2010,10:17:00,19100,19100,19075,19080,20
01/06/2010,10:18:00,19070,19090,19070,19090,30
01/06/2010,10:19:00,19085,19085,19080,19080,17
01/06/2010,10:20:00,19080,19090,19080,19080,9
01/06/2010,10:21:00,19080,19080,19055,19060,29
01/06/2010,10:22:00,19060,19060,19050,19055,17
01/06/2010,10:23:00,19055,19070,19055,19070,30
01/06/2010,10:24:00,19060,19070,19055,19060,23
01/06/2010,10:25:00,19055,19060,19045,19055,22
01/06/2010,10:26:00,19050,19050,19035,19035,20
01/06/2010,10:27:00,19040,19040,18860,18935,660
01/06/2010,10:28:00,18945,18970,18940,18970,150
01/06/2010,10:29:00,18970,18985,18960,18975,75
01/06/2010,10:30:00,18975,18980,18965,18975,43
01/06/2010,10:31:00,18980,18990,18975,18990,24
01/06/2010,10:32:00,18990,18995,18975,18975,34
01/06/2010,10:33:00,18970,18970,18905,18930,109
01/06/2010,10:34:00,18920,18940,18905,18935,48
01/06/2010,10:35:00,18940,18940,18935,18935,15
01/06/2010,10:36:00,18935,18935,18885,18890,54
01/06/2010,10:37:00,18885,18905,18880,18895,77
01/06/2010,10:38:00,18900,18910,18885,18905,40
01/06/2010,10:39:00,18905,18915,18905,18905,22
01/06/2010,10:40:00,18905,18905,18850,18850,98
01/06/2010,10:41:00,18845,18855,18820,18845,150
01/06/2010,10:42:00,18845,18860,18845,18860,46
01/06/2010,10:43:00,18865,18880,18865,18865,59
01/06/2010,10:44:00,18865,18875,18865,18875,63
01/06/2010,10:45:00,18880,18880,18855,18860,64
01/06/2010,10:46:00,18855,18870,18855,18870,17
01/06/2010,10:47:00,18870,18870,18865,18870,29
01/06/2010,10:48:00,18865,18865,18830,18835,84
01/06/2010,10:49:00,18830,18845,18825,18835,32
01/06/2010,10:50:00,18840,18860,18825,18850,77
01/06/2010,10:51:00,18845,18860,18845,18855,20
01/06/2010,10:52:00,18860,18875,18860,18870,24
01/06/2010,10:53:00,18865,18870,18860,18870,23
01/06/2010,10:54:00,18860,18880,18860,18870,26
01/06/2010,10:55:00,18875,18880,18865,18875,19
01/06/2010,10:56:00,18870,18875,18865,18865,23
01/06/2010,10:57:00,18865,18880,18865,18880,23
01/06/2010,10:58:00,18875,18895,18875,18895,29
01/06/2010,10:59:00,18890,18895,18890,18890,13
01/06/2010,11:00:00,18885,18895,18885,18895,28
01/06/2010,11:01:00,18885,18885,18875,18885,11
01/06/2010,11:02:00,18880,18880,18855,18870,31
01/06/2010,11:03:00,18870,18880,18870,18880,12
01/06/2010,11:04:00,18880,18890,18875,18875,14
01/06/2010,11:05:00,18875,18875,18850,18855,22
01/06/2010,11:06:00,18850,18860,18835,18850,43
01/06/2010,11:07:00,18850,18855,18840,18845,28
01/06/2010,11:08:00,18845,18850,18845,18850,13
01/06/2010,11:09:00,18845,18845,18830,18835,57
01/06/2010,11:10:00,18835,18850,18825,18850,46
01/06/2010,11:11:00,18845,18845,18830,18835,22
01/06/2010,11:12:00,18840,18860,18835,18860,20
01/06/2010,11:13:00,18860,18875,18860,18870,38
01/06/2010,11:14:00,18870,18870,18860,18860,16
01/06/2010,11:15:00,18865,18865,18855,18865,7
01/06/2010,11:16:00,18865,18870,18855,18855,50
01/06/2010,11:17:00,18855,18865,18840,18845,54
01/06/2010,11:18:00,18840,18850,18830,18835,19
01/06/2010,11:19:00,18840,18865,18840,18860,20
01/06/2010,11:20:00,18855,18855,18840,18840,14
01/06/2010,11:21:00,18845,18850,18845,18850,14
01/06/2010,11:22:00,18845,18845,18835,18845,23
01/06/2010,11:23:00,18840,18845,18815,18820,55
01/06/2010,11:24:00,18820,18845,18820,18840,14
01/06/2010,11:25:00,18845,18845,18835,18835,10
01/06/2010,11:26:00,18835,18850,18835,18845,13
01/06/2010,11:27:00,18845,18845,18830,18840,16
01/06/2010,11:28:00,18840,18850,18835,18850,17
01/06/2010,11:29:00,18850,18860,18850,18850,21
01/06/2010,11:30:00,18855,18870,18855,18865,21
01/06/2010,11:31:00,18865,18890,18865,18880,18
01/06/2010,11:32:00,18880,18905,18880,18900,50
01/06/2010,11:33:00,18905,18905,18895,18900,38
01/06/2010,11:34:00,18900,18905,18900,18900,28
01/06/2010,11:35:00,18900,18900,18885,18900,34
01/06/2010,11:36:00,18895,18900,18895,18895,3
01/06/2010,11:37:00,18900,18900,18885,18890,16
01/06/2010,11:38:00,18890,18900,18890,18895,18
01/06/2010,11:39:00,18900,18900,18890,18895,26
01/06/2010,11:40:00,18895,18905,18895,18895,14
01/06/2010,11:41:00,18900,18900,18895,18895,8
01/06/2010,11:42:00,18900,18900,18895,18895,8
01/06/2010,11:43:00,18895,18895,18895,18895,19
01/06/2010,11:44:00,18895,18895,18885,18895,26
01/06/2010,11:45:00,18890,18890,18885,18890,18
01/06/2010,11:46:00,18885,18885,18885,18885,4
01/06/2010,11:47:00,18885,18885,18875,18880,18
01/06/2010,11:48:00,18880,18915,18880,18910,31
01/06/2010,11:49:00,18905,18905,18895,18895,43
01/06/2010,11:50:00,18895,18895,18890,18890,4
01/06/2010,11:51:00,18885,18895,18885,18890,11
01/06/2010,11:52:00,18895,18900,18895,18900,14
01/06/2010,11:53:00,18895,18910,18895,18910,24
01/06/2010,11:54:00,18905,18905,18905,18905,18
01/06/2010,11:55:00,18910,18915,18910,18910,8
01/06/2010,11:56:00,18910,18920,18910,18915,19
01/06/2010,11:57:00,18920,18925,18915,18925,22
01/06/2010,11:58:00,18930,18935,18910,18910,42
01/06/2010,11:59:00,18915,18920,18900,18910,30
01/06/2010,12:00:00,18910,18910,18895,18895,33
01/06/2010,12:01:00,18900,18910,18895,18910,11
01/06/2010,12:02:00,18910,18910,18905,18910,10
01/06/2010,12:03:00,18910,18915,18910,18915,11
01/06/2010,12:04:00,18915,18920,18910,18910,15
01/06/2010,12:05:00,18915,18920,18910,18910,4
01/06/2010,12:06:00,18910,18910,18895,18910,20
01/06/2010,12:07:00,18910,18915,18905,18905,5
01/06/2010,12:08:00,18905,18905,18900,18900,4
01/06/2010,12:09:00,18900,18900,18900,18900,8
01/06/2010,12:10:00,18900,18900,18890,18900,19
01/06/2010,12:11:00,18900,18905,18900,18905,10
01/06/2010,12:12:00,18900,18900,18880,18880,33
01/06/2010,12:13:00,18875,18890,18870,18890,25
01/06/2010,12:14:00,18890,18890,18885,18890,7
01/06/2010,12:15:00,18890,18890,18890,18890,9
01/06/2010,12:16:00,18885,18885,18870,18875,8
01/06/2010,12:17:00,18875,18880,18870,18880,11
01/06/2010,12:18:00,18880,18885,18880,18885,7
01/06/2010,12:19:00,18885,18895,18885,18895,15
01/06/2010,12:20:00,18895,18895,18880,18880,21
01/06/2010,12:21:00,18890,18890,18890,18890,2
01/06/2010,12:22:00,18890,18895,18890,18895,5
01/06/2010,12:23:00,18900,18900,18885,18895,18
01/06/2010,12:24:00,18895,18905,18895,18900,7
01/06/2010,12:25:00,18900,18900,18895,18900,9
01/06/2010,12:26:00,18900,18900,18895,18895,6
01/06/2010,12:27:00,18895,18895,18895,18895,3
01/06/2010,12:28:00,18900,18900,18895,18895,12
01/06/2010,12:29:00,18895,18895,18890,18890,17
01/06/2010,12:30:00,18890,18890,18885,18885,9
01/06/2010,12:31:00,18895,18895,18890,18895,27
01/06/2010,12:32:00,18890,18890,18890,18890,5
01/06/2010,12:34:00,18890,18890,18880,18880,33
01/06/2010,12:35:00,18880,18885,18880,18885,17
01/06/2010,12:37:00,18885,18885,18885,18885,1
01/06/2010,12:38:00,18885,18885,18870,18870,16
01/06/2010,12:39:00,18870,18870,18860,18860,18
01/06/2010,12:40:00,18860,18860,18855,18855,4
01/06/2010,12:41:00,18855,18855,18850,18855,9
01/06/2010,12:42:00,18855,18860,18855,18860,5
01/06/2010,12:43:00,18855,18860,18850,18860,6
01/06/2010,12:44:00,18855,18860,18855,18860,4
01/06/2010,12:45:00,18855,18860,18850,18860,4
01/06/2010,12:46:00,18860,18860,18860,18860,2
01/06/2010,12:47:00,18860,18860,18860,18860,3
01/06/2010,12:48:00,18855,18855,18855,18855,3
01/06/2010,12:49:00,18855,18855,18845,18850,31
01/06/2010,12:50:00,18845,18845,18825,18825,30
01/06/2010,12:51:00,18830,18835,18830,18835,24
01/06/2010,12:52:00,18835,18840,18835,18840,14
01/06/2010,12:53:00,18840,18840,18840,18840,4
01/06/2010,12:54:00,18840,18840,18835,18840,5
01/06/2010,12:55:00,18840,18840,18835,18840,11
01/06/2010,12:56:00,18835,18840,18825,18830,66
01/06/2010,12:57:00,18830,18830,18820,18820,51
01/06/2010,12:58:00,18820,18820,18820,18820,6
01/06/2010,12:59:00,18820,18820,18815,18820,23
01/06/2010,13:00:00,18815,18830,18815,18825,50
01/06/2010,13:01:00,18835,18850,18830,18830,89
01/06/2010,13:02:00,18835,18840,18820,18830,67
01/06/2010,13:03:00,18830,18840,18830,18840,21
01/06/2010,13:04:00,18840,18840,18830,18835,12
01/06/2010,13:05:00,18845,18845,18830,18845,35
01/06/2010,13:06:00,18845,18845,18835,18835,25
01/06/2010,13:07:00,18840,18840,18840,18840,7
01/06/2010,13:08:00,18845,18845,18845,18845,2
01/06/2010,13:09:00,18840,18840,18840,18840,5
01/06/2010,13:10:00,18845,18845,18820,18825,78
01/06/2010,13:11:00,18830,18830,18825,18825,10
01/06/2010,13:12:00,18825,18835,18825,18825,4
01/06/2010,13:13:00,18825,18825,18825,18825,2
01/06/2010,13:14:00,18825,18845,18825,18845,13
01/06/2010,13:15:00,18840,18860,18840,18855,30
01/06/2010,13:16:00,18860,18865,18860,18860,8
01/06/2010,13:17:00,18860,18860,18850,18850,11
01/06/2010,13:18:00,18850,18860,18835,18850,19
01/06/2010,13:19:00,18850,18855,18840,18840,18
01/06/2010,13:20:00,18835,18835,18830,18830,3
01/06/2010,13:21:00,18830,18835,18830,18830,13
01/06/2010,13:22:00,18835,18840,18830,18835,11
01/06/2010,13:23:00,18830,18830,18815,18820,25
01/06/2010,13:24:00,18820,18820,18820,18820,8
01/06/2010,13:25:00,18820,18830,18820,18830,6
01/06/2010,13:26:00,18835,18840,18835,18835,6
01/06/2010,13:27:00,18840,18840,18835,18840,12
01/06/2010,13:28:00,18845,18845,18845,18845,8
01/06/2010,13:29:00,18840,18840,18830,18835,8
01/06/2010,13:30:00,18840,18840,18840,18840,1
01/06/2010,13:31:00,18840,18865,18840,18865,33
01/06/2010,13:32:00,18865,18870,18855,18855,16
01/06/2010,13:33:00,18860,18860,18860,18860,2
01/06/2010,13:34:00,18865,18870,18860,18870,11
01/06/2010,13:35:00,18870,18870,18865,18865,5
01/06/2010,13:36:00,18870,18880,18870,18875,11
01/06/2010,13:37:00,18875,18875,18865,18870,11
01/06/2010,13:38:00,18860,18860,18850,18855,5
01/06/2010,13:39:00,18855,18855,18840,18840,8
01/06/2010,13:40:00,18835,18835,18830,18835,9
01/06/2010,13:41:00,18840,18855,18840,18850,12
01/06/2010,13:42:00,18850,18850,18840,18840,5
01/06/2010,13:43:00,18840,18850,18840,18845,18
01/06/2010,13:44:00,18840,18840,18835,18840,6
01/06/2010,13:45:00,18830,18835,18820,18835,25
01/06/2010,13:46:00,18830,18830,18825,18830,9
01/06/2010,13:47:00,18835,18835,18835,18835,6
01/06/2010,13:48:00,18835,18840,18830,18840,9
01/06/2010,13:49:00,18835,18835,18820,18820,11
01/06/2010,13:50:00,18825,18830,18820,18820,12
01/06/2010,13:51:00,18820,18835,18820,18830,31
01/06/2010,13:52:00,18835,18840,18830,18840,27
01/06/2010,13:53:00,18830,18845,18810,18845,55
01/06/2010,13:54:00,18845,18855,18840,18845,26
01/06/2010,13:55:00,18840,18850,18840,18845,4
01/06/2010,13:56:00,18840,18840,18840,18840,1
01/06/2010,13:57:00,18850,18850,18840,18845,15
01/06/2010,13:58:00,18845,18845,18830,18830,10
01/06/2010,13:59:00,18835,18845,18835,18845,11
01/06/2010,14:00:00,18840,18870,18840,18865,15
01/06/2010,14:01:00,18860,18865,18860,18860,13
01/06/2010,14:02:00,18855,18855,18850,18855,6
01/06/2010,14:03:00,18855,18855,18850,18850,15
01/06/2010,14:04:00,18855,18855,18855,18855,2
01/06/2010,14:05:00,18855,18855,18855,18855,5
01/06/2010,14:06:00,18850,18855,18845,18855,8
01/06/2010,14:07:00,18860,18875,18855,18875,22
01/06/2010,14:08:00,18870,18875,18870,18875,21
01/06/2010,14:09:00,18875,18880,18870,18880,35
01/06/2010,14:10:00,18875,18875,18870,18870,3
01/06/2010,14:11:00,18870,18875,18860,18865,10
01/06/2010,14:12:00,18865,18865,18860,18860,9
01/06/2010,14:13:00,18855,18860,18850,18860,11
01/06/2010,14:14:00,18855,18855,18855,18855,3
01/06/2010,14:15:00,18855,18865,18855,18865,14
01/06/2010,14:16:00,18870,18870,18865,18865,5
01/06/2010,14:17:00,18860,18865,18855,18855,12
01/06/2010,14:18:00,18860,18860,18855,18860,12
01/06/2010,14:19:00,18860,18860,18855,18855,8
01/06/2010,14:20:00,18850,18860,18850,18860,19
01/06/2010,14:21:00,18860,18860,18855,18855,12
01/06/2010,14:22:00,18855,18855,18845,18845,14
01/06/2010,14:23:00,18840,18860,18840,18855,39
01/06/2010,14:24:00,18860,18860,18845,18845,11
01/06/2010,14:25:00,18840,18845,18830,18840,26
01/06/2010,14:26:00,18835,18840,18835,18840,10
01/06/2010,14:27:00,18850,18850,18850,18850,12
01/06/2010,14:28:00,18845,18845,18840,18845,12
01/06/2010,14:29:00,18840,18865,18840,18855,22
01/06/2010,14:30:00,18855,18870,18855,18865,11
01/06/2010,14:31:00,18870,18870,18865,18865,5
01/06/2010,14:32:00,18865,18875,18865,18870,18
01/06/2010,14:33:00,18870,18870,18855,18860,22
01/06/2010,14:34:00,18865,18865,18860,18860,7
01/06/2010,14:35:00,18860,18870,18860,18865,11
01/06/2010,14:36:00,18855,18865,18855,18865,10
01/06/2010,14:37:00,18865,18870,18865,18870,4
01/06/2010,14:38:00,18875,18880,18870,18870,10
01/06/2010,14:39:00,18875,18875,18875,18875,5
01/06/2010,14:40:00,18880,18900,18880,18900,35
01/06/2010,14:41:00,18900,18910,18900,18900,47
01/06/2010,14:42:00,18900,18920,18900,18920,34
01/06/2010,14:43:00,18920,18925,18915,18920,21
01/06/2010,14:44:00,18925,18925,18920,18925,17
01/06/2010,14:45:00,18920,18930,18920,18930,35
01/06/2010,14:46:00,18930,18945,18930,18940,57
01/06/2010,14:47:00,18935,18945,18935,18935,28
01/06/2010,14:48:00,18930,18935,18925,18925,21
01/06/2010,14:49:00,18920,18925,18920,18925,19
01/06/2010,14:50:00,18925,18930,18925,18925,14
01/06/2010,14:51:00,18930,18935,18925,18930,34
01/06/2010,14:52:00,18935,18945,18935,18940,14
01/06/2010,14:53:00,18940,18940,18930,18935,9
01/06/2010,14:54:00,18935,18940,18925,18930,7
01/06/2010,14:55:00,18935,18935,18925,18925,12
01/06/2010,14:56:00,18920,18920,18915,18920,17
01/06/2010,14:57:00,18920,18930,18920,18930,18
01/06/2010,14:58:00,18930,18930,18900,18905,28
01/06/2010,14:59:00,18910,18915,18895,18900,25
01/06/2010,15:00:00,18900,18900,18890,18895,25
01/06/2010,15:01:00,18900,18915,18890,18915,32
01/06/2010,15:02:00,18915,18915,18910,18915,13
01/06/2010,15:03:00,18910,18910,18905,18905,15
01/06/2010,15:04:00,18905,18905,18905,18905,9
01/06/2010,15:05:00,18910,18920,18910,18910,21
01/06/2010,15:06:00,18910,18915,18910,18910,20
01/06/2010,15:07:00,18910,18910,18910,18910,2
01/06/2010,15:08:00,18915,18920,18910,18915,11
01/06/2010,15:09:00,18910,18910,18910,18910,6
01/06/2010,15:10:00,18905,18910,18900,18910,43
01/06/2010,15:11:00,18905,18905,18900,18900,5
01/06/2010,15:12:00,18895,18895,18890,18890,8
01/06/2010,15:13:00,18890,18890,18880,18890,18
01/06/2010,15:14:00,18885,18895,18885,18895,11
01/06/2010,15:15:00,18895,18900,18890,18900,19
01/06/2010,15:16:00,18900,18915,18900,18915,14
01/06/2010,15:17:00,18910,18930,18910,18925,39
01/06/2010,15:18:00,18920,18925,18920,18920,12
01/06/2010,15:19:00,18915,18940,18910,18935,32
01/06/2010,15:20:00,18935,18950,18930,18945,36
01/06/2010,15:21:00,18940,18940,18930,18930,32
01/06/2010,15:22:00,18935,18935,18935,18935,5
01/06/2010,15:23:00,18935,18935,18925,18930,12
01/06/2010,15:24:00,18925,18945,18925,18940,15
01/06/2010,15:25:00,18940,18940,18940,18940,8
01/06/2010,15:26:00,18945,18950,18940,18945,11
01/06/2010,15:27:00,18945,18960,18945,18955,34
01/06/2010,15:28:00,18950,18950,18940,18945,18
01/06/2010,15:29:00,18945,18955,18940,18955,18
01/06/2010,15:30:00,18950,18985,18945,18975,157
01/06/2010,15:31:00,18975,18975,18940,18945,88
01/06/2010,15:32:00,18955,18960,18945,18945,67
01/06/2010,15:33:00,18940,18940,18915,18915,39
01/06/2010,15:34:00,18915,18955,18915,18955,60
01/06/2010,15:35:00,18960,18975,18955,18970,49
01/06/2010,15:36:00,18975,18980,18955,18955,53
01/06/2010,15:37:00,18955,18970,18950,18965,49
01/06/2010,15:38:00,18965,18990,18950,18955,79
01/06/2010,15:39:00,18950,18980,18950,18970,60
01/06/2010,15:40:00,18975,19005,18970,19000,133
01/06/2010,15:41:00,19005,19015,18995,18995,59
01/06/2010,15:42:00,18995,18995,18990,18995,49
01/06/2010,15:43:00,18995,18995,18975,18985,49
01/06/2010,15:44:00,18980,19010,18970,19005,67
01/06/2010,15:45:00,19010,19010,18975,18980,102
01/06/2010,15:46:00,18980,19005,18980,18990,59
01/06/2010,15:47:00,19000,19035,19000,19020,98
01/06/2010,15:48:00,19020,19020,19000,19010,74
01/06/2010,15:49:00,19010,19045,19010,19035,125
01/06/2010,15:50:00,19035,19045,19030,19045,90
01/06/2010,15:51:00,19050,19070,19045,19055,167
01/06/2010,15:52:00,19055,19055,19040,19050,82
01/06/2010,15:53:00,19050,19055,19025,19030,73
01/06/2010,15:54:00,19025,19045,19025,19040,53
01/06/2010,15:55:00,19045,19065,19040,19050,100
01/06/2010,15:56:00,19055,19060,19030,19040,50
01/06/2010,15:57:00,19040,19050,19040,19040,48
01/06/2010,15:58:00,19045,19045,19025,19030,69
01/06/2010,15:59:00,19030,19030,19020,19020,54
01/06/2010,16:00:00,19030,19100,19030,19100,248
01/06/2010,16:01:00,19100,19115,19085,19100,202
01/06/2010,16:02:00,19100,19130,19095,19115,98
01/06/2010,16:03:00,19120,19135,19110,19135,153
01/06/2010,16:04:00,19135,19135,19110,19115,114
01/06/2010,16:05:00,19115,19140,19115,19125,114
01/06/2010,16:06:00,19125,19130,19110,19115,76
01/06/2010,16:07:00,19120,19125,19115,19120,39
01/06/2010,16:08:00,19115,19170,19105,19170,160
01/06/2010,16:09:00,19165,19165,19130,19135,153
01/06/2010,16:10:00,19140,19145,19125,19135,34
01/06/2010,16:11:00,19140,19140,19115,19135,63
01/06/2010,16:12:00,19135,19150,19130,19145,159
01/06/2010,16:13:00,19150,19150,19120,19125,62
01/06/2010,16:14:00,19120,19150,19120,19150,44
01/06/2010,16:15:00,19145,19180,19145,19170,114
01/06/2010,16:16:00,19170,19175,19155,19160,106
01/06/2010,16:17:00,19165,19185,19160,19160,82
01/06/2010,16:18:00,19165,19170,19155,19155,45
01/06/2010,16:19:00,19160,19200,19160,19200,90
01/06/2010,16:20:00,19200,19205,19190,19200,85
01/06/2010,16:21:00,19195,19220,19175,19215,144
01/06/2010,16:22:00,19215,19250,19215,19245,171
01/06/2010,16:23:00,19245,19245,19230,19240,97
01/06/2010,16:24:00,19235,19250,19225,19240,117
01/06/2010,16:25:00,19245,19270,19240,19250,110
01/06/2010,16:26:00,19250,19280,19250,19280,146
01/06/2010,16:27:00,19280,19310,19270,19310,174
01/06/2010,16:28:00,19315,19330,19310,19310,187
01/06/2010,16:29:00,19315,19320,19290,19305,109
01/06/2010,16:30:00,19310,19350,19310,19345,245
01/06/2010,16:31:00,19345,19385,19330,19375,199
01/06/2010,16:32:00,19375,19425,19360,19400,369
01/06/2010,16:33:00,19395,19400,19375,19375,66
01/06/2010,16:34:00,19375,19390,19355,19355,171
01/06/2010,16:35:00,19355,19370,19345,19370,134
01/06/2010,16:36:00,19370,19390,19370,19375,139
01/06/2010,16:37:00,19380,19385,19365,19370,125
01/06/2010,16:38:00,19365,19380,19360,19375,142
01/06/2010,16:39:00,19370,19370,19350,19350,90
01/06/2010,16:40:00,19345,19365,19345,19355,98
01/06/2010,16:41:00,19355,19355,19325,19335,124
01/06/2010,16:42:00,19335,19340,19330,19335,64
01/06/2010,16:43:00,19330,19330,19305,19310,73
01/06/2010,16:44:00,19310,19310,19300,19310,106
01/06/2010,16:45:00,19315,19330,19315,19320,123
01/06/2010,16:46:00,19315,19320,19305,19305,112
01/06/2010,16:47:00,19300,19320,19295,19310,106
01/06/2010,16:48:00,19310,19310,19295,19305,95
01/06/2010,16:49:00,19315,19345,19315,19340,104
01/06/2010,16:50:00,19345,19345,19320,19330,54
01/06/2010,16:51:00,19330,19345,19330,19335,43
01/06/2010,16:52:00,19335,19345,19330,19345,25
01/06/2010,16:53:00,19335,19355,19335,19345,52
01/06/2010,16:54:00,19350,19350,19330,19335,34
01/06/2010,16:55:00,19335,19350,19330,19350,50
01/06/2010,16:56:00,19355,19355,19335,19335,45
01/06/2010,16:57:00,19330,19330,19320,19325,63
01/06/2010,16:58:00,19325,19350,19325,19340,49
01/06/2010,16:59:00,19340,19340,19315,19315,66
01/06/2010,17:00:00,19315,19325,19300,19305,97
01/06/2010,17:01:00,19305,19310,19300,19305,51
01/06/2010,17:02:00,19305,19320,19280,19320,89
01/06/2010,17:03:00,19320,19325,19315,19315,45
01/06/2010,17:04:00,19315,19320,19300,19300,42
01/06/2010,17:05:00,19300,19305,19295,19300,34
01/06/2010,17:06:00,19295,19300,19290,19290,25
01/06/2010,17:07:00,19295,19305,19290,19305,50
01/06/2010,17:08:00,19300,19310,19300,19310,44
01/06/2010,17:09:00,19305,19315,19300,19305,174
01/06/2010,17:10:00,19305,19315,19295,19310,50
01/06/2010,17:11:00,19310,19310,19290,19300,31
01/06/2010,17:12:00,19305,19305,19295,19300,25
01/06/2010,17:13:00,19305,19315,19300,19305,46
01/06/2010,17:14:00,19305,19305,19280,19295,61
01/06/2010,17:15:00,19290,19290,19240,19245,74
01/06/2010,17:16:00,19245,19250,19235,19245,42
01/06/2010,17:17:00,19240,19250,19240,19250,38
01/06/2010,17:18:00,19255,19265,19235,19240,41
01/06/2010,17:19:00,19235,19240,19220,19225,35
01/06/2010,17:20:00,19220,19225,19205,19225,76
01/06/2010,17:21:00,19225,19225,19215,19220,31
01/06/2010,17:22:00,19220,19220,19195,19200,63
01/06/2010,17:23:00,19200,19220,19200,19220,67
01/06/2010,17:24:00,19215,19225,19210,19225,76
01/06/2010,17:25:00,19220,19230,19220,19225,31
01/06/2010,17:26:00,19225,19245,19215,19240,88
01/06/2010,17:27:00,19245,19265,19245,19260,74
01/06/2010,17:28:00,19260,19285,19255,19275,126
01/06/2010,17:29:00,19280,19315,19240,19290,372
01/06/2010,17:30:00,19285,19295,19265,19265,98
01/06/2010,17:31:00,19270,19295,19270,19290,73
01/06/2010,17:32:00,19295,19315,19285,19300,82
01/06/2010,17:33:00,19300,19310,19295,19300,33
01/06/2010,17:34:00,19300,19305,19275,19290,57
01/06/2010,17:35:00,19285,19300,19275,19280,122
01/06/2010,17:36:00,19285,19295,19280,19285,33
01/06/2010,17:37:00,19285,19290,19280,19280,26
01/06/2010,17:38:00,19285,19295,19275,19295,58
01/06/2010,17:39:00,19280,19295,19280,19285,43