DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
02/06/2010,09:00:00,19130,19215,19065,19140,340
02/06/2010,09:01:00,19135,19145,19065,19080,287
02/06/2010,09:02:00,19080,19095,19050,19080,147
02/06/2010,09:03:00,19075,19090,19065,19085,144
02/06/2010,09:04:00,19080,19110,19080,19090,98
02/06/2010,09:05:00,19090,19130,19090,19115,188
02/06/2010,09:06:00,19110,19135,19105,19120,181
02/06/2010,09:07:00,19120,19125,19075,19085,111
02/06/2010,09:08:00,19085,19085,19065,19070,146
02/06/2010,09:09:00,19075,19120,19070,19120,152
02/06/2010,09:10:00,19120,19155,19115,19130,138
02/06/2010,09:11:00,19125,19155,19125,19140,76
02/06/2010,09:12:00,19140,19180,19135,19180,102
02/06/2010,09:13:00,19185,19200,19165,19200,106
02/06/2010,09:14:00,19200,19220,19195,19210,114
02/06/2010,09:15:00,19215,19220,19205,19210,58
02/06/2010,09:16:00,19205,19265,19205,19255,77
02/06/2010,09:17:00,19250,19265,19230,19235,101
02/06/2010,09:18:00,19225,19230,19210,19215,43
02/06/2010,09:19:00,19220,19230,19220,19230,32
02/06/2010,09:20:00,19235,19260,19230,19255,76
02/06/2010,09:21:00,19255,19310,19255,19300,115
02/06/2010,09:22:00,19300,19310,19285,19305,67
02/06/2010,09:23:00,19305,19305,19285,19295,55
02/06/2010,09:24:00,19295,19295,19270,19280,84
02/06/2010,09:25:00,19275,19280,19260,19265,58
02/06/2010,09:26:00,19270,19270,19260,19265,30
02/06/2010,09:27:00,19260,19280,19260,19265,33
02/06/2010,09:28:00,19265,19270,19255,19255,79
02/06/2010,09:29:00,19250,19250,19205,19215,107
02/06/2010,09:30:00,19215,19215,19185,19185,90
02/06/2010,09:31:00,19185,19190,19170,19170,56
02/06/2010,09:32:00,19170,19180,19170,19170,38
02/06/2010,09:33:00,19170,19170,19155,19160,32
02/06/2010,09:34:00,19160,19160,19150,19150,24
02/06/2010,09:35:00,19155,19155,19125,19130,72
02/06/2010,09:36:00,19130,19130,19115,19115,32
02/06/2010,09:37:00,19120,19130,19120,19125,29
02/06/2010,09:38:00,19120,19130,19110,19130,41
02/06/2010,09:39:00,19130,19160,19130,19150,61
02/06/2010,09:40:00,19155,19155,19135,19135,36
02/06/2010,09:41:00,19135,19135,19105,19105,54
02/06/2010,09:42:00,19100,19100,19085,19085,42
02/06/2010,09:43:00,19080,19085,19060,19065,82
02/06/2010,09:44:00,19070,19085,19065,19080,72
02/06/2010,09:45:00,19085,19085,19075,19080,20
02/06/2010,09:46:00,19075,19095,19075,19090,46
02/06/2010,09:47:00,19085,19100,19080,19095,33
02/06/2010,09:48:00,19090,19095,19080,19080,53
02/06/2010,09:49:00,19080,19090,19075,19075,17
02/06/2010,09:50:00,19075,19080,19065,19075,33
02/06/2010,09:51:00,19080,19090,19080,19080,29
02/06/2010,09:52:00,19080,19080,19065,19070,23
02/06/2010,09:53:00,19070,19085,19070,19080,18
02/06/2010,09:54:00,19080,19085,19070,19075,35
02/06/2010,09:55:00,19080,19085,19075,19075,27
02/06/2010,09:56:00,19080,19080,19020,19020,99
02/06/2010,09:57:00,19020,19025,18995,19000,75
02/06/2010,09:58:00,18995,19020,18995,19000,78
02/06/2010,09:59:00,19000,19025,18995,19005,73
02/06/2010,10:00:00,19005,19005,18960,18975,244
02/06/2010,10:01:00,18980,19000,18975,18975,49
02/06/2010,10:02:00,18970,18990,18970,18990,38
02/06/2010,10:03:00,18985,19005,18985,18990,64
02/06/2010,10:04:00,18995,19000,18965,18975,75
02/06/2010,10:05:00,18975,19015,18975,19015,69
02/06/2010,10:06:00,19015,19035,19005,19035,40
02/06/2010,10:07:00,19035,19035,19020,19025,58
02/06/2010,10:08:00,19025,19055,19025,19055,62
02/06/2010,10:09:00,19055,19060,19050,19050,27
02/06/2010,10:10:00,19050,19070,19050,19065,30
02/06/2010,10:11:00,19060,19065,19050,19055,27
02/06/2010,10:12:00,19060,19080,19060,19065,53
02/06/2010,10:13:00,19065,19080,19065,19070,35
02/06/2010,10:14:00,19065,19065,19040,19045,46
02/06/2010,10:15:00,19045,19050,19035,19040,31
02/06/2010,10:16:00,19045,19050,19040,19050,19
02/06/2010,10:17:00,19045,19070,19045,19070,32
02/06/2010,10:18:00,19070,19070,19055,19060,19
02/06/2010,10:19:00,19055,19065,19045,19045,29
02/06/2010,10:20:00,19045,19045,19025,19030,51
02/06/2010,10:21:00,19030,19030,19010,19010,22
02/06/2010,10:22:00,19005,19010,18990,18990,30
02/06/2010,10:23:00,18990,18995,18940,18940,104
02/06/2010,10:24:00,18950,18975,18950,18960,66
02/06/2010,10:25:00,18955,18975,18935,18950,83
02/06/2010,10:26:00,18950,18970,18950,18960,71
02/06/2010,10:27:00,18965,18975,18960,18975,41
02/06/2010,10:28:00,18980,18990,18970,18975,43
02/06/2010,10:29:00,18975,18985,18950,18955,39
02/06/2010,10:30:00,18960,18960,18905,18920,165
02/06/2010,10:31:00,18920,18920,18890,18915,124
02/06/2010,10:32:00,18920,18955,18920,18950,66
02/06/2010,10:33:00,18945,18945,18925,18945,35
02/06/2010,10:34:00,18945,18965,18935,18960,36
02/06/2010,10:35:00,18960,18965,18950,18955,40
02/06/2010,10:36:00,18950,18950,18925,18935,55
02/06/2010,10:37:00,18930,18945,18920,18945,64
02/06/2010,10:38:00,18945,18950,18945,18950,26
02/06/2010,10:39:00,18950,18950,18930,18935,73
02/06/2010,10:40:00,18940,18945,18935,18940,11
02/06/2010,10:41:00,18940,18945,18935,18940,128
02/06/2010,10:42:00,18935,18940,18920,18930,69
02/06/2010,10:43:00,18930,18935,18930,18935,7
02/06/2010,10:44:00,18940,18945,18925,18925,15
02/06/2010,10:45:00,18925,18925,18890,18895,57
02/06/2010,10:46:00,18900,18920,18890,18910,44
02/06/2010,10:47:00,18920,18930,18915,18925,21
02/06/2010,10:48:00,18920,18935,18920,18935,28
02/06/2010,10:49:00,18940,18950,18940,18940,20
02/06/2010,10:50:00,18945,18945,18940,18940,2
02/06/2010,10:51:00,18940,18940,18925,18930,32
02/06/2010,10:52:00,18920,18945,18915,18935,72
02/06/2010,10:53:00,18935,18960,18935,18960,55
02/06/2010,10:54:00,18960,18990,18960,18985,66
02/06/2010,10:55:00,18990,19005,18990,19000,28
02/06/2010,10:56:00,19005,19015,18995,19010,34
02/06/2010,10:57:00,19010,19010,18990,18995,50
02/06/2010,10:58:00,18995,18995,18990,18990,8
02/06/2010,10:59:00,18985,18985,18970,18975,19
02/06/2010,11:00:00,18975,18980,18970,18975,20
02/06/2010,11:01:00,18975,18990,18975,18985,18
02/06/2010,11:02:00,18985,18985,18980,18985,16
02/06/2010,11:03:00,18990,18990,18985,18985,13
02/06/2010,11:04:00,18985,18985,18965,18975,35
02/06/2010,11:05:00,18975,18980,18975,18975,18
02/06/2010,11:06:00,18975,18990,18965,18990,23
02/06/2010,11:07:00,18990,19000,18990,18995,38
02/06/2010,11:08:00,18990,19000,18990,19000,22
02/06/2010,11:09:00,19005,19010,18995,19010,47
02/06/2010,11:10:00,19010,19010,18990,18995,40
02/06/2010,11:11:00,19000,19000,18990,18990,14
02/06/2010,11:12:00,18985,18985,18980,18985,22
02/06/2010,11:13:00,18980,18980,18950,18965,42
02/06/2010,11:14:00,18965,18965,18955,18955,20
02/06/2010,11:15:00,18955,18960,18945,18945,22
02/06/2010,11:16:00,18940,18940,18935,18935,8
02/06/2010,11:17:00,18940,18960,18940,18955,36
02/06/2010,11:18:00,18955,18960,18945,18960,23
02/06/2010,11:19:00,18955,18965,18955,18965,21
02/06/2010,11:20:00,18975,18995,18970,18995,15
02/06/2010,11:21:00,18990,18995,18980,18980,60
02/06/2010,11:22:00,18985,19005,18985,19000,29
02/06/2010,11:23:00,19005,19010,18995,19000,32
02/06/2010,11:24:00,18995,19005,18995,19005,57
02/06/2010,11:25:00,19010,19010,18995,18995,11
02/06/2010,11:26:00,18995,18995,18970,18970,26
02/06/2010,11:27:00,18975,18995,18975,18980,37
02/06/2010,11:28:00,18985,18990,18980,18980,19
02/06/2010,11:29:00,18985,18990,18985,18990,10
02/06/2010,11:30:00,18985,19000,18985,18990,18
02/06/2010,11:31:00,18990,19005,18990,19000,11
02/06/2010,11:32:00,19000,19000,18995,19000,13
02/06/2010,11:33:00,19000,19005,19000,19000,7
02/06/2010,11:34:00,19005,19030,19005,19030,48
02/06/2010,11:35:00,19025,19040,19025,19040,33
02/06/2010,11:36:00,19040,19040,19035,19035,10
02/06/2010,11:37:00,19035,19035,19025,19025,20
02/06/2010,11:38:00,19025,19030,19025,19030,10
02/06/2010,11:39:00,19030,19030,19025,19030,8
02/06/2010,11:40:00,19035,19060,19030,19060,76
02/06/2010,11:41:00,19055,19080,19055,19075,44
02/06/2010,11:42:00,19075,19100,19075,19090,144
02/06/2010,11:43:00,19095,19105,19090,19100,47
02/06/2010,11:44:00,19095,19115,19095,19115,25
02/06/2010,11:45:00,19115,19125,19105,19120,85
02/06/2010,11:46:00,19125,19165,19125,19145,132
02/06/2010,11:47:00,19145,19155,19135,19140,32
02/06/2010,11:48:00,19140,19140,19120,19120,26
02/06/2010,11:49:00,19125,19125,19105,19105,36
02/06/2010,11:50:00,19110,19125,19105,19120,45
02/06/2010,11:51:00,19120,19120,19115,19115,10
02/06/2010,11:52:00,19115,19115,19115,19115,13
02/06/2010,11:53:00,19120,19125,19115,19125,13
02/06/2010,11:54:00,19130,19135,19115,19115,35
02/06/2010,11:55:00,19115,19125,19115,19120,10
02/06/2010,11:56:00,19120,19135,19120,19130,18
02/06/2010,11:57:00,19130,19130,19120,19130,30
02/06/2010,11:58:00,19120,19125,19120,19125,18
02/06/2010,11:59:00,19120,19125,19120,19120,8
02/06/2010,12:00:00,19120,19125,19120,19120,45
02/06/2010,12:01:00,19115,19115,19055,19055,85
02/06/2010,12:02:00,19060,19065,19055,19060,51
02/06/2010,12:03:00,19060,19065,19055,19055,8
02/06/2010,12:04:00,19055,19070,19050,19070,29
02/06/2010,12:05:00,19070,19080,19070,19075,22
02/06/2010,12:06:00,19070,19070,19070,19070,3
02/06/2010,12:07:00,19070,19075,19070,19075,13
02/06/2010,12:08:00,19085,19085,19075,19075,19
02/06/2010,12:09:00,19075,19080,19075,19080,4
02/06/2010,12:10:00,19080,19080,19080,19080,2
02/06/2010,12:11:00,19085,19125,19085,19125,63
02/06/2010,12:12:00,19120,19130,19120,19130,12
02/06/2010,12:13:00,19130,19135,19120,19125,24
02/06/2010,12:14:00,19125,19125,19125,19125,3
02/06/2010,12:15:00,19125,19125,19115,19115,11
02/06/2010,12:16:00,19120,19130,19120,19120,17
02/06/2010,12:17:00,19120,19120,19100,19100,31
02/06/2010,12:18:00,19100,19100,19090,19095,9
02/06/2010,12:19:00,19085,19090,19070,19070,40
02/06/2010,12:20:00,19070,19070,19060,19060,11
02/06/2010,12:21:00,19065,19065,19050,19050,18
02/06/2010,12:22:00,19060,19060,19055,19060,11
02/06/2010,12:23:00,19060,19065,19055,19065,6
02/06/2010,12:24:00,19065,19075,19065,19070,18
02/06/2010,12:25:00,19070,19070,19055,19060,30
02/06/2010,12:26:00,19060,19070,19050,19050,20
02/06/2010,12:27:00,19060,19060,19040,19050,17
02/06/2010,12:28:00,19055,19070,19055,19070,9
02/06/2010,12:29:00,19070,19070,19060,19065,34
02/06/2010,12:30:00,19070,19070,19060,19065,17
02/06/2010,12:31:00,19060,19060,19055,19055,7
02/06/2010,12:32:00,19055,19055,19020,19030,70
02/06/2010,12:33:00,19035,19035,18990,19010,65
02/06/2010,12:34:00,19010,19030,19010,19030,22
02/06/2010,12:35:00,19025,19050,19020,19035,57
02/06/2010,12:36:00,19030,19040,19025,19035,19
02/06/2010,12:37:00,19030,19030,19015,19030,17
02/06/2010,12:38:00,19025,19035,19020,19035,25
02/06/2010,12:39:00,19035,19045,19025,19045,15
02/06/2010,12:40:00,19045,19045,19035,19040,11
02/06/2010,12:41:00,19040,19060,19035,19055,14
02/06/2010,12:42:00,19055,19055,19055,19055,10
02/06/2010,12:43:00,19055,19060,19055,19055,18
02/06/2010,12:44:00,19055,19055,19040,19045,14
02/06/2010,12:45:00,19040,19040,19035,19040,15
02/06/2010,12:46:00,19040,19040,19030,19030,12
02/06/2010,12:47:00,19025,19035,19015,19025,36
02/06/2010,12:48:00,19030,19050,19030,19045,35
02/06/2010,12:49:00,19050,19050,19045,19045,2
02/06/2010,12:50:00,19045,19045,19045,19045,1
02/06/2010,12:51:00,19045,19050,19045,19050,10
02/06/2010,12:52:00,19055,19070,19055,19070,26
02/06/2010,12:53:00,19075,19090,19070,19085,23
02/06/2010,12:54:00,19080,19085,19080,19085,5
02/06/2010,12:55:00,19085,19085,19070,19070,15
02/06/2010,12:56:00,19070,19080,19070,19075,8
02/06/2010,12:57:00,19070,19070,19055,19060,14
02/06/2010,12:58:00,19055,19060,19050,19060,19
02/06/2010,12:59:00,19060,19070,19050,19070,20
02/06/2010,13:00:00,19075,19095,19075,19085,27
02/06/2010,13:01:00,19085,19085,19075,19080,6
02/06/2010,13:02:00,19090,19095,19085,19090,17
02/06/2010,13:03:00,19095,19100,19085,19085,15
02/06/2010,13:04:00,19090,19090,19090,19090,4
02/06/2010,13:05:00,19090,19090,19080,19085,10
02/06/2010,13:06:00,19080,19080,19080,19080,5
02/06/2010,13:07:00,19075,19075,19060,19065,27
02/06/2010,13:08:00,19065,19070,19065,19065,6
02/06/2010,13:09:00,19070,19090,19070,19075,15
02/06/2010,13:10:00,19080,19080,19075,19075,3
02/06/2010,13:11:00,19075,19085,19075,19075,4
02/06/2010,13:12:00,19070,19070,19070,19070,7
02/06/2010,13:13:00,19065,19065,19045,19045,12
02/06/2010,13:14:00,19055,19055,19055,19055,1
02/06/2010,13:15:00,19045,19045,19030,19035,10
02/06/2010,13:16:00,19035,19055,19035,19055,7
02/06/2010,13:17:00,19055,19055,19035,19035,9
02/06/2010,13:18:00,19040,19045,19040,19040,17
02/06/2010,13:19:00,19040,19040,19035,19035,2
02/06/2010,13:20:00,19040,19050,19040,19045,15
02/06/2010,13:21:00,19050,19050,19045,19045,8
02/06/2010,13:22:00,19035,19035,19005,19010,47
02/06/2010,13:23:00,19010,19020,19010,19020,11
02/06/2010,13:24:00,19020,19025,19020,19025,7
02/06/2010,13:25:00,19025,19030,19010,19015,39
02/06/2010,13:26:00,19020,19020,19020,19020,7
02/06/2010,13:27:00,19020,19025,19000,19025,34
02/06/2010,13:28:00,19030,19045,19030,19045,28
02/06/2010,13:29:00,19045,19050,19045,19050,9
02/06/2010,13:30:00,19050,19050,19040,19040,6
02/06/2010,13:31:00,19035,19035,19025,19030,17
02/06/2010,13:32:00,19030,19045,19030,19035,10
02/06/2010,13:33:00,19020,19030,19020,19020,8
02/06/2010,13:34:00,19010,19010,18995,19005,51
02/06/2010,13:35:00,19010,19010,18995,19000,77
02/06/2010,13:36:00,19000,19020,19000,19020,27
02/06/2010,13:37:00,19015,19020,19010,19020,10
02/06/2010,13:38:00,19020,19020,19010,19015,11
02/06/2010,13:39:00,19010,19015,19010,19015,4
02/06/2010,13:40:00,19015,19035,19015,19025,11
02/06/2010,13:41:00,19020,19020,19020,19020,1
02/06/2010,13:42:00,19025,19025,19025,19025,1
02/06/2010,13:43:00,19030,19040,19030,19040,57
02/06/2010,13:44:00,19035,19035,19035,19035,1
02/06/2010,13:45:00,19040,19040,19030,19035,7
02/06/2010,13:46:00,19030,19045,19030,19045,20
02/06/2010,13:47:00,19045,19050,19045,19045,10
02/06/2010,13:48:00,19040,19040,19040,19040,1
02/06/2010,13:49:00,19040,19040,19040,19040,3
02/06/2010,13:50:00,19040,19045,19040,19045,11
02/06/2010,13:51:00,19040,19045,19035,19040,9
02/06/2010,13:52:00,19045,19045,19040,19040,2
02/06/2010,13:53:00,19045,19050,19040,19040,13
02/06/2010,13:54:00,19035,19040,19015,19015,34
02/06/2010,13:55:00,19015,19015,19005,19010,8
02/06/2010,13:56:00,19010,19025,19010,19020,14
02/06/2010,13:57:00,19025,19035,19025,19030,16
02/06/2010,13:58:00,19030,19030,19030,19030,4
02/06/2010,13:59:00,19030,19035,19030,19035,56
02/06/2010,14:00:00,19030,19030,19015,19015,22
02/06/2010,14:01:00,19020,19025,19010,19010,17
02/06/2010,14:02:00,19005,19010,19005,19010,12
02/06/2010,14:03:00,19010,19020,19010,19020,18
02/06/2010,14:04:00,19015,19020,19010,19015,7
02/06/2010,14:05:00,19015,19040,19010,19040,25
02/06/2010,14:06:00,19040,19040,19020,19020,14
02/06/2010,14:07:00,19025,19030,19020,19025,14
02/06/2010,14:10:00,19025,19025,19015,19015,14
02/06/2010,14:11:00,19020,19020,19020,19020,1
02/06/2010,14:12:00,19020,19020,19020,19020,9
02/06/2010,14:13:00,19020,19030,19020,19020,23
02/06/2010,14:14:00,19025,19035,19025,19035,15
02/06/2010,14:15:00,19030,19030,19025,19025,9
02/06/2010,14:16:00,19030,19035,19025,19035,15
02/06/2010,14:17:00,19035,19050,19035,19045,29
02/06/2010,14:18:00,19035,19040,19035,19040,14
02/06/2010,14:19:00,19045,19050,19045,19050,35
02/06/2010,14:20:00,19050,19050,19040,19045,15
02/06/2010,14:21:00,19045,19050,19030,19030,18
02/06/2010,14:22:00,19035,19035,19030,19035,21
02/06/2010,14:23:00,19035,19035,19030,19030,2
02/06/2010,14:24:00,19035,19040,19035,19035,24
02/06/2010,14:25:00,19035,19035,19035,19035,10
02/06/2010,14:26:00,19030,19030,19010,19015,45
02/06/2010,14:27:00,19015,19015,19005,19015,31
02/06/2010,14:28:00,19015,19015,19010,19010,6
02/06/2010,14:29:00,19005,19015,19000,19010,29
02/06/2010,14:30:00,19005,19010,18990,18995,51
02/06/2010,14:31:00,18995,19000,18990,18995,23
02/06/2010,14:32:00,18995,19000,18965,18975,115
02/06/2010,14:33:00,18980,18990,18975,18975,29
02/06/2010,14:34:00,18980,18980,18970,18980,16
02/06/2010,14:35:00,18975,18975,18945,18945,102
02/06/2010,14:36:00,18945,18975,18945,18970,101
02/06/2010,14:37:00,18970,18970,18960,18960,16
02/06/2010,14:38:00,18960,18965,18945,18965,28
02/06/2010,14:39:00,18965,18970,18960,18960,23
02/06/2010,14:40:00,18955,18955,18940,18950,54
02/06/2010,14:41:00,18950,18950,18925,18930,22
02/06/2010,14:42:00,18930,18960,18930,18960,31
02/06/2010,14:43:00,18950,18955,18950,18955,4
02/06/2010,14:44:00,18960,18960,18955,18960,7
02/06/2010,14:45:00,18965,18980,18965,18975,27
02/06/2010,14:46:00,18985,19005,18980,18985,72
02/06/2010,14:47:00,18990,18995,18985,18985,10
02/06/2010,14:48:00,18980,18985,18970,18985,11
02/06/2010,14:49:00,18980,18980,18970,18975,4
02/06/2010,14:51:00,18970,18980,18970,18980,2
02/06/2010,14:52:00,18980,18980,18970,18975,18
02/06/2010,14:53:00,18975,18975,18970,18975,10
02/06/2010,14:54:00,18975,18990,18975,18980,15
02/06/2010,14:55:00,18985,18985,18970,18975,10
02/06/2010,14:56:00,18960,18960,18940,18940,44
02/06/2010,14:57:00,18935,18955,18925,18955,66
02/06/2010,14:58:00,18950,18965,18950,18960,31
02/06/2010,14:59:00,18955,18965,18950,18955,32
02/06/2010,15:00:00,18950,18960,18940,18960,32
02/06/2010,15:01:00,18965,18965,18955,18955,5
02/06/2010,15:02:00,18955,18960,18955,18955,13
02/06/2010,15:03:00,18960,18960,18955,18955,10
02/06/2010,15:04:00,18960,18960,18950,18950,6
02/06/2010,15:05:00,18945,18950,18940,18950,7
02/06/2010,15:06:00,18955,18970,18955,18970,18
02/06/2010,15:07:00,18970,18985,18970,18980,22
02/06/2010,15:08:00,18985,18985,18975,18980,13
02/06/2010,15:09:00,18985,18985,18970,18970,15
02/06/2010,15:10:00,18975,19000,18975,19000,30
02/06/2010,15:11:00,18995,18995,18990,18995,19
02/06/2010,15:12:00,18990,19000,18990,18995,23
02/06/2010,15:13:00,18995,18995,18980,18980,17
02/06/2010,15:14:00,18975,18980,18970,18975,38
02/06/2010,15:15:00,18980,18980,18970,18975,25
02/06/2010,15:16:00,18980,18995,18980,18990,27
02/06/2010,15:17:00,18985,18990,18975,18980,15
02/06/2010,15:18:00,18980,18990,18980,18990,10
02/06/2010,15:19:00,18985,18985,18970,18975,23
02/06/2010,15:20:00,18975,18985,18975,18985,9
02/06/2010,15:21:00,18985,18985,18985,18985,5
02/06/2010,15:22:00,18985,18985,18975,18980,25
02/06/2010,15:23:00,18975,18975,18975,18975,5
02/06/2010,15:24:00,18980,18985,18980,18980,8
02/06/2010,15:25:00,18980,18990,18980,18990,14
02/06/2010,15:26:00,18990,18995,18990,18995,21
02/06/2010,15:27:00,18990,18990,18990,18990,2
02/06/2010,15:28:00,18990,18990,18985,18985,5
02/06/2010,15:29:00,18985,18985,18985,18985,5
02/06/2010,15:30:00,18990,19010,18975,19005,109
02/06/2010,15:31:00,19000,19035,19000,19025,87
02/06/2010,15:32:00,19030,19030,19005,19005,51
02/06/2010,15:33:00,19000,19010,18985,18985,47
02/06/2010,15:34:00,18980,19000,18970,18995,86
02/06/2010,15:35:00,18985,19035,18985,19030,77
02/06/2010,15:36:00,19035,19040,18990,19000,84
02/06/2010,15:37:00,19000,19015,18980,19010,74
02/06/2010,15:38:00,19005,19005,18960,18980,75
02/06/2010,15:39:00,18985,18990,18975,18985,32
02/06/2010,15:40:00,18975,19005,18975,19000,90
02/06/2010,15:41:00,18995,18995,18970,18980,42
02/06/2010,15:42:00,18975,19000,18970,18970,51
02/06/2010,15:43:00,18970,18990,18950,18970,62
02/06/2010,15:44:00,18975,18990,18975,18980,36
02/06/2010,15:45:00,18975,18980,18950,18960,50
02/06/2010,15:46:00,18965,18985,18960,18960,60
02/06/2010,15:47:00,18955,18965,18950,18960,55
02/06/2010,15:48:00,18960,18980,18960,18965,52
02/06/2010,15:49:00,18975,18980,18955,18975,55
02/06/2010,15:50:00,18975,18975,18955,18955,44
02/06/2010,15:51:00,18950,18950,18915,18925,124
02/06/2010,15:52:00,18930,18950,18925,18945,43
02/06/2010,15:53:00,18940,18945,18900,18920,90
02/06/2010,15:54:00,18900,18930,18900,18920,66
02/06/2010,15:55:00,18920,18935,18915,18925,46
02/06/2010,15:56:00,18930,18970,18930,18965,89
02/06/2010,15:57:00,18965,18970,18940,18955,98
02/06/2010,15:58:00,18950,18960,18950,18960,28
02/06/2010,15:59:00,18955,18955,18950,18955,19
02/06/2010,16:00:00,18950,18990,18950,18970,171
02/06/2010,16:01:00,18970,18980,18935,18940,66
02/06/2010,16:02:00,18945,18965,18935,18955,56
02/06/2010,16:03:00,18955,18970,18935,18970,57
02/06/2010,16:04:00,18975,19025,18975,19005,100
02/06/2010,16:05:00,19005,19015,19000,19005,55
02/06/2010,16:06:00,19005,19045,19005,19010,138
02/06/2010,16:07:00,19015,19040,19015,19030,33
02/06/2010,16:08:00,19035,19035,19015,19020,58
02/06/2010,16:09:00,19025,19025,19000,19015,55
02/06/2010,16:10:00,19015,19025,19005,19015,37
02/06/2010,16:11:00,19015,19040,19010,19010,59
02/06/2010,16:12:00,19020,19025,19000,19010,76
02/06/2010,16:13:00,19005,19020,18990,19000,129
02/06/2010,16:14:00,18995,19010,18975,18990,64
02/06/2010,16:15:00,18990,19010,18990,19010,42
02/06/2010,16:16:00,19010,19015,19010,19015,17
02/06/2010,16:17:00,19020,19025,19010,19015,60
02/06/2010,16:18:00,19010,19025,18995,19025,65
02/06/2010,16:19:00,19025,19045,19020,19045,73
02/06/2010,16:20:00,19040,19070,19035,19065,88
02/06/2010,16:21:00,19065,19080,19055,19075,72
02/06/2010,16:22:00,19075,19075,19060,19065,31
02/06/2010,16:23:00,19065,19075,19055,19070,49
02/06/2010,16:24:00,19070,19080,19070,19070,72
02/06/2010,16:25:00,19070,19095,19070,19085,95
02/06/2010,16:26:00,19085,19095,19070,19075,63
02/06/2010,16:27:00,19070,19080,19055,19080,51
02/06/2010,16:28:00,19080,19095,19075,19080,55
02/06/2010,16:29:00,19075,19080,19060,19065,36
02/06/2010,16:30:00,19070,19090,19070,19090,65
02/06/2010,16:31:00,19085,19085,19070,19070,42
02/06/2010,16:32:00,19070,19095,19070,19090,156
02/06/2010,16:33:00,19090,19100,19075,19100,43
02/06/2010,16:34:00,19100,19110,19095,19100,35
02/06/2010,16:35:00,19110,19115,19105,19110,24
02/06/2010,16:36:00,19115,19155,19115,19145,116
02/06/2010,16:37:00,19150,19150,19135,19145,71
02/06/2010,16:38:00,19150,19170,19140,19165,100
02/06/2010,16:39:00,19160,19160,19145,19155,55
02/06/2010,16:40:00,19150,19155,19140,19145,41
02/06/2010,16:41:00,19140,19150,19135,19140,43
02/06/2010,16:42:00,19145,19145,19125,19140,26
02/06/2010,16:43:00,19135,19145,19130,19140,49
02/06/2010,16:44:00,19140,19145,19110,19110,51
02/06/2010,16:45:00,19110,19120,19110,19120,34
02/06/2010,16:46:00,19115,19120,19085,19095,77
02/06/2010,16:47:00,19095,19100,19090,19095,31
02/06/2010,16:48:00,19095,19105,19095,19105,26
02/06/2010,16:49:00,19105,19105,19100,19100,17
02/06/2010,16:50:00,19100,19100,19095,19095,35
02/06/2010,16:51:00,19090,19090,19080,19085,32
02/06/2010,16:52:00,19090,19100,19090,19095,18
02/06/2010,16:53:00,19095,19115,19095,19115,44
02/06/2010,16:54:00,19115,19125,19100,19100,38
02/06/2010,16:55:00,19095,19100,19090,19090,24
02/06/2010,16:56:00,19090,19110,19085,19105,24
02/06/2010,16:57:00,19100,19115,19100,19115,40
02/06/2010,16:58:00,19110,19125,19105,19125,36
02/06/2010,16:59:00,19125,19125,19115,19115,27
02/06/2010,17:00:00,19120,19130,19120,19120,65
02/06/2010,17:01:00,19125,19150,19125,19130,66
02/06/2010,17:02:00,19135,19140,19130,19135,38
02/06/2010,17:03:00,19135,19135,19130,19130,9
02/06/2010,17:04:00,19130,19150,19130,19150,37
02/06/2010,17:05:00,19155,19155,19140,19140,39
02/06/2010,17:06:00,19135,19145,19130,19135,40
02/06/2010,17:07:00,19140,19140,19135,19140,10
02/06/2010,17:08:00,19150,19175,19135,19175,62
02/06/2010,17:09:00,19180,19200,19175,19180,89
02/06/2010,17:10:00,19180,19195,19180,19190,28
02/06/2010,17:11:00,19190,19215,19190,19205,51
02/06/2010,17:12:00,19205,19210,19205,19205,16
02/06/2010,17:13:00,19205,19215,19200,19200,50
02/06/2010,17:14:00,19200,19200,19190,19190,44
02/06/2010,17:15:00,19190,19200,19190,19200,45
02/06/2010,17:16:00,19205,19205,19180,19185,34
02/06/2010,17:17:00,19180,19195,19160,19170,44
02/06/2010,17:18:00,19170,19175,19165,19170,26
02/06/2010,17:19:00,19170,19180,19170,19175,41
02/06/2010,17:20:00,19175,19195,19175,19190,63
02/06/2010,17:21:00,19190,19195,19170,19175,48
02/06/2010,17:22:00,19175,19185,19170,19175,44
02/06/2010,17:23:00,19175,19190,19170,19190,34
02/06/2010,17:24:00,19190,19195,19180,19190,45
02/06/2010,17:25:00,19195,19205,19185,19205,50
02/06/2010,17:26:00,19200,19220,19190,19190,80
02/06/2010,17:27:00,19190,19200,19185,19195,37
02/06/2010,17:28:00,19195,19205,19190,19200,138
02/06/2010,17:29:00,19200,19215,19170,19180,216
02/06/2010,17:30:00,19175,19225,19170,19215,183
02/06/2010,17:31:00,19220,19220,19195,19195,52
02/06/2010,17:32:00,19195,19205,19195,19200,39
02/06/2010,17:33:00,19200,19200,19190,19200,33
02/06/2010,17:34:00,19200,19200,19190,19195,30
02/06/2010,17:35:00,19195,19210,19190,19210,53
02/06/2010,17:36:00,19215,19230,19215,19225,26
02/06/2010,17:37:00,19225,19235,19215,19215,37
02/06/2010,17:38:00,19215,19215,19200,19210,39
02/06/2010,17:39:00,19200,19210,19195,19195,30