DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/06/2010,17:34:00,19395,19410,19390,19395,78
30/06/2010,17:35:00,19400,19415,19390,19405,100
30/06/2010,17:36:00,19400,19410,19385,19410,58
30/06/2010,17:37:00,19395,19410,19390,19410,53
30/06/2010,17:38:00,19415,19435,19410,19430,74
30/06/2010,17:39:00,19420,19460,19420,19460,56
01/07/2010,09:00:00,19070,19075,19010,19040,241
01/07/2010,09:01:00,19045,19045,18970,18980,261
01/07/2010,09:02:00,18980,19000,18955,18975,204
01/07/2010,09:03:00,18980,18995,18970,18985,112
01/07/2010,09:04:00,18985,19000,18980,18980,135
01/07/2010,09:05:00,18985,19020,18985,19005,133
01/07/2010,09:06:00,19000,19015,18990,19000,148
01/07/2010,09:07:00,19000,19000,18965,18990,177
01/07/2010,09:08:00,18990,19010,18985,18990,80
01/07/2010,09:09:00,18990,18995,18975,18990,123
01/07/2010,09:10:00,18985,19010,18980,19000,182
01/07/2010,09:11:00,19005,19025,19000,19015,79
01/07/2010,09:12:00,19015,19025,19000,19010,93
01/07/2010,09:13:00,19010,19010,19000,19005,77
01/07/2010,09:14:00,19005,19015,19000,19015,53
01/07/2010,09:15:00,19010,19030,19000,19005,135
01/07/2010,09:16:00,19005,19005,18990,18990,125
01/07/2010,09:17:00,18990,18990,18935,18945,146
01/07/2010,09:18:00,18945,18955,18930,18945,208
01/07/2010,09:19:00,18940,18960,18930,18940,107
01/07/2010,09:20:00,18940,18960,18940,18945,65
01/07/2010,09:21:00,18940,18960,18940,18950,77
01/07/2010,09:22:00,18945,18955,18930,18930,71
01/07/2010,09:23:00,18935,18940,18895,18905,155
01/07/2010,09:24:00,18910,18945,18910,18930,91
01/07/2010,09:25:00,18935,18965,18935,18965,81
01/07/2010,09:26:00,18965,18965,18950,18960,60
01/07/2010,09:27:00,18960,18960,18935,18945,89
01/07/2010,09:28:00,18940,18950,18930,18950,62
01/07/2010,09:29:00,18955,19000,18950,18990,149
01/07/2010,09:30:00,18985,18985,18965,18970,108
01/07/2010,09:31:00,18970,18970,18950,18970,52
01/07/2010,09:32:00,18975,18975,18955,18965,25
01/07/2010,09:33:00,18965,18990,18960,18970,68
01/07/2010,09:34:00,18970,18975,18950,18955,46
01/07/2010,09:35:00,18950,18980,18925,18970,66
01/07/2010,09:36:00,18970,18970,18940,18940,82
01/07/2010,09:37:00,18940,18950,18920,18920,49
01/07/2010,09:38:00,18920,18945,18920,18925,122
01/07/2010,09:39:00,18925,18940,18925,18930,48
01/07/2010,09:40:00,18925,18925,18895,18910,131
01/07/2010,09:41:00,18915,18945,18915,18940,52
01/07/2010,09:42:00,18940,18940,18930,18935,21
01/07/2010,09:43:00,18930,18940,18930,18930,19
01/07/2010,09:44:00,18930,18930,18900,18905,60
01/07/2010,09:45:00,18910,18930,18905,18915,64
01/07/2010,09:46:00,18920,18950,18920,18930,95
01/07/2010,09:47:00,18925,18930,18910,18915,64
01/07/2010,09:48:00,18920,18960,18905,18940,91
01/07/2010,09:49:00,18945,18955,18935,18950,44
01/07/2010,09:50:00,18950,18955,18935,18935,64
01/07/2010,09:51:00,18930,18935,18915,18915,23
01/07/2010,09:52:00,18920,18940,18910,18940,27
01/07/2010,09:53:00,18940,18955,18930,18940,28
01/07/2010,09:54:00,18950,18975,18950,18970,49
01/07/2010,09:55:00,18965,18985,18965,18970,60
01/07/2010,09:56:00,18975,19010,18975,19010,46
01/07/2010,09:57:00,19010,19025,19000,19005,65
01/07/2010,09:58:00,19020,19030,18985,18985,70
01/07/2010,09:59:00,18990,19005,18985,18995,23
01/07/2010,10:00:00,18995,19015,18985,19015,32
01/07/2010,10:01:00,19015,19040,19005,19030,78
01/07/2010,10:02:00,19025,19025,19005,19015,43
01/07/2010,10:03:00,19020,19020,18975,18990,70
01/07/2010,10:04:00,18990,18995,18965,18980,83
01/07/2010,10:05:00,18975,18975,18950,18955,37
01/07/2010,10:06:00,18960,18980,18960,18980,38
01/07/2010,10:07:00,18985,18990,18975,18990,14
01/07/2010,10:08:00,18990,19020,18990,19010,40
01/07/2010,10:09:00,19010,19010,18990,18990,27
01/07/2010,10:10:00,18985,19005,18980,18995,49
01/07/2010,10:11:00,18990,18995,18965,18970,74
01/07/2010,10:12:00,18975,18995,18975,18990,34
01/07/2010,10:13:00,18995,19005,18985,19000,41
01/07/2010,10:14:00,18995,19015,18995,19010,19
01/07/2010,10:15:00,19010,19015,18990,18990,29
01/07/2010,10:16:00,18990,19035,18990,19010,92
01/07/2010,10:17:00,19025,19040,19005,19015,67
01/07/2010,10:18:00,19015,19035,19015,19025,36
01/07/2010,10:19:00,19020,19025,19015,19020,18
01/07/2010,10:20:00,19015,19015,19000,19000,25
01/07/2010,10:21:00,18995,19010,18990,19005,26
01/07/2010,10:22:00,19005,19030,19005,19025,38
01/07/2010,10:23:00,19015,19015,19000,19005,53
01/07/2010,10:24:00,19000,19010,18995,19010,45
01/07/2010,10:25:00,19005,19005,19000,19005,16
01/07/2010,10:26:00,19005,19010,18990,18990,48
01/07/2010,10:27:00,18995,19030,18995,19010,76
01/07/2010,10:28:00,19005,19010,18990,19000,28
01/07/2010,10:29:00,19000,19000,18995,19000,16
01/07/2010,10:30:00,18995,18995,18970,18970,39
01/07/2010,10:31:00,18970,18985,18960,18980,39
01/07/2010,10:32:00,18990,18995,18980,18990,22
01/07/2010,10:33:00,18985,19010,18980,19010,26
01/07/2010,10:34:00,19010,19010,18995,19005,26
01/07/2010,10:35:00,19005,19040,19005,19040,56
01/07/2010,10:36:00,19040,19050,19020,19035,81
01/07/2010,10:37:00,19035,19050,19035,19045,27
01/07/2010,10:38:00,19045,19050,19035,19050,50
01/07/2010,10:39:00,19045,19050,19035,19035,45
01/07/2010,10:40:00,19040,19045,19015,19020,47
01/07/2010,10:41:00,19015,19025,19000,19010,50
01/07/2010,10:42:00,19015,19020,19000,19015,15
01/07/2010,10:43:00,19010,19015,19010,19010,12
01/07/2010,10:44:00,19005,19005,18990,19005,29
01/07/2010,10:45:00,19005,19010,18995,19000,22
01/07/2010,10:46:00,19000,19000,18990,18990,13
01/07/2010,10:47:00,18990,19000,18990,18995,12
01/07/2010,10:48:00,18995,18995,18975,18975,33
01/07/2010,10:49:00,18970,18980,18950,18970,96
01/07/2010,10:50:00,18975,18980,18960,18970,38
01/07/2010,10:51:00,18970,18975,18950,18955,54
01/07/2010,10:52:00,18950,18965,18950,18955,14
01/07/2010,10:53:00,18955,18960,18955,18960,6
01/07/2010,10:54:00,18960,18975,18960,18965,14
01/07/2010,10:55:00,18965,18980,18960,18960,55
01/07/2010,10:56:00,18960,18965,18955,18960,16
01/07/2010,10:57:00,18965,18965,18965,18965,8
01/07/2010,10:58:00,18970,18970,18965,18965,6
01/07/2010,10:59:00,18965,18965,18965,18965,15
01/07/2010,11:00:00,18965,18970,18965,18965,7
01/07/2010,11:01:00,18960,18965,18940,18965,101
01/07/2010,11:02:00,18960,18970,18955,18955,41
01/07/2010,11:03:00,18955,18965,18945,18965,27
01/07/2010,11:04:00,18970,18970,18960,18960,8
01/07/2010,11:05:00,18955,18965,18945,18965,45
01/07/2010,11:06:00,18970,18975,18950,18960,58
01/07/2010,11:07:00,18960,18965,18960,18965,12
01/07/2010,11:08:00,18965,18975,18960,18975,36
01/07/2010,11:09:00,18975,18980,18960,18965,26
01/07/2010,11:10:00,18965,18975,18965,18970,13
01/07/2010,11:11:00,18965,18975,18965,18970,18
01/07/2010,11:12:00,18970,18985,18970,18985,22
01/07/2010,11:13:00,18985,18990,18980,18990,22
01/07/2010,11:14:00,18990,18990,18970,18980,38
01/07/2010,11:15:00,18975,18975,18945,18955,39
01/07/2010,11:16:00,18960,18980,18955,18970,30
01/07/2010,11:17:00,18975,18975,18960,18970,32
01/07/2010,11:18:00,18975,18975,18970,18975,8
01/07/2010,11:19:00,18980,18990,18980,18985,17
01/07/2010,11:20:00,18985,18990,18985,18985,6
01/07/2010,11:21:00,18980,18985,18975,18980,16
01/07/2010,11:22:00,18990,19000,18975,18985,65
01/07/2010,11:23:00,18985,18985,18975,18985,24
01/07/2010,11:24:00,18990,18990,18960,18960,25
01/07/2010,11:25:00,18965,18985,18965,18980,27
01/07/2010,11:26:00,18980,18990,18975,18980,29
01/07/2010,11:27:00,18970,18985,18970,18985,6
01/07/2010,11:28:00,18990,18995,18985,18985,7
01/07/2010,11:29:00,18990,18990,18930,18950,130
01/07/2010,11:30:00,18955,18960,18935,18950,58
01/07/2010,11:31:00,18955,18975,18945,18950,51
01/07/2010,11:32:00,18945,18965,18945,18965,20
01/07/2010,11:33:00,18960,18960,18945,18950,11
01/07/2010,11:34:00,18945,18950,18945,18950,4
01/07/2010,11:35:00,18950,18970,18950,18970,10
01/07/2010,11:36:00,18975,18985,18975,18985,10
01/07/2010,11:37:00,18980,18980,18980,18980,4
01/07/2010,11:38:00,18980,18980,18955,18965,47
01/07/2010,11:39:00,18965,18965,18955,18960,24
01/07/2010,11:40:00,18965,18965,18960,18960,3
01/07/2010,11:41:00,18965,18985,18965,18985,12
01/07/2010,11:42:00,18980,18980,18980,18980,1
01/07/2010,11:43:00,18985,18985,18985,18985,6
01/07/2010,11:44:00,18980,18980,18975,18980,19
01/07/2010,11:45:00,18980,18980,18975,18975,3
01/07/2010,11:46:00,18975,18975,18975,18975,1
01/07/2010,11:47:00,18975,18975,18970,18970,9
01/07/2010,11:48:00,18970,18980,18970,18980,3
01/07/2010,11:49:00,18980,18985,18980,18980,5
01/07/2010,11:50:00,18985,19010,18985,19005,41
01/07/2010,11:51:00,19010,19010,19005,19005,11
01/07/2010,11:52:00,19005,19010,18990,19000,23
01/07/2010,11:53:00,19000,19040,19000,19020,75
01/07/2010,11:54:00,19020,19020,19005,19005,17
01/07/2010,11:55:00,19005,19010,18990,19010,20
01/07/2010,11:56:00,19010,19015,19010,19015,3
01/07/2010,11:57:00,19020,19030,19015,19030,24
01/07/2010,11:58:00,19025,19030,19010,19015,25
01/07/2010,11:59:00,19015,19020,19015,19020,2
01/07/2010,12:00:00,19015,19020,19015,19020,4
01/07/2010,12:01:00,19020,19025,19020,19020,11
01/07/2010,12:02:00,19025,19030,19025,19030,7
01/07/2010,12:03:00,19035,19035,19015,19025,42
01/07/2010,12:04:00,19020,19025,19015,19015,10
01/07/2010,12:05:00,19020,19025,19015,19025,4
01/07/2010,12:06:00,19030,19050,19030,19035,47
01/07/2010,12:07:00,19040,19040,19030,19030,45
01/07/2010,12:08:00,19035,19035,19030,19035,11
01/07/2010,12:09:00,19040,19060,19040,19050,65
01/07/2010,12:10:00,19050,19085,19045,19070,120
01/07/2010,12:11:00,19070,19075,19065,19075,50
01/07/2010,12:12:00,19070,19080,19070,19075,31
01/07/2010,12:13:00,19070,19075,19065,19075,25
01/07/2010,12:14:00,19065,19065,19065,19065,2
01/07/2010,12:15:00,19065,19100,19060,19095,90
01/07/2010,12:16:00,19090,19120,19090,19115,97
01/07/2010,12:17:00,19120,19120,19110,19115,29
01/07/2010,12:18:00,19115,19120,19105,19120,22
01/07/2010,12:19:00,19125,19125,19110,19115,23
01/07/2010,12:20:00,19120,19125,19120,19125,34
01/07/2010,12:21:00,19120,19125,19120,19125,23
01/07/2010,12:22:00,19130,19145,19130,19140,98
01/07/2010,12:23:00,19135,19140,19130,19140,43
01/07/2010,12:24:00,19145,19150,19140,19145,34
01/07/2010,12:25:00,19145,19145,19130,19130,23
01/07/2010,12:26:00,19135,19135,19130,19135,6
01/07/2010,12:27:00,19130,19155,19130,19150,55
01/07/2010,12:28:00,19150,19155,19150,19150,19
01/07/2010,12:29:00,19150,19150,19145,19145,17
01/07/2010,12:30:00,19150,19155,19145,19150,39
01/07/2010,12:31:00,19145,19145,19140,19145,10
01/07/2010,12:32:00,19145,19155,19140,19155,16
01/07/2010,12:33:00,19155,19155,19140,19140,19
01/07/2010,12:34:00,19140,19145,19140,19140,7
01/07/2010,12:35:00,19145,19145,19145,19145,11
01/07/2010,12:36:00,19145,19145,19140,19140,6
01/07/2010,12:37:00,19140,19140,19125,19140,62
01/07/2010,12:38:00,19135,19140,19130,19135,9
01/07/2010,12:39:00,19130,19135,19125,19130,10
01/07/2010,12:40:00,19130,19130,19120,19125,8
01/07/2010,12:41:00,19120,19130,19120,19125,16
01/07/2010,12:42:00,19120,19125,19120,19125,5
01/07/2010,12:43:00,19130,19130,19130,19130,10
01/07/2010,12:44:00,19130,19130,19125,19130,5
01/07/2010,12:45:00,19130,19140,19130,19135,14
01/07/2010,12:46:00,19135,19140,19135,19140,9
01/07/2010,12:47:00,19140,19145,19135,19135,18
01/07/2010,12:48:00,19135,19135,19135,19135,8
01/07/2010,12:49:00,19140,19145,19135,19145,10
01/07/2010,12:50:00,19145,19155,19140,19155,39
01/07/2010,12:51:00,19150,19165,19150,19165,26
01/07/2010,12:52:00,19165,19170,19160,19170,27
01/07/2010,12:53:00,19165,19170,19160,19165,14
01/07/2010,12:54:00,19170,19170,19165,19165,24
01/07/2010,12:55:00,19165,19165,19165,19165,5
01/07/2010,12:56:00,19170,19225,19170,19215,111
01/07/2010,12:57:00,19220,19225,19205,19215,55
01/07/2010,12:58:00,19215,19230,19215,19230,27
01/07/2010,12:59:00,19220,19225,19215,19225,33
01/07/2010,13:00:00,19225,19240,19225,19225,68
01/07/2010,13:01:00,19230,19230,19220,19220,29
01/07/2010,13:02:00,19220,19235,19220,19235,17
01/07/2010,13:03:00,19230,19240,19225,19230,29
01/07/2010,13:04:00,19225,19230,19195,19200,33
01/07/2010,13:05:00,19190,19195,19185,19185,17
01/07/2010,13:06:00,19180,19190,19175,19185,22
01/07/2010,13:07:00,19175,19180,19175,19180,7
01/07/2010,13:08:00,19170,19170,19165,19170,16
01/07/2010,13:09:00,19170,19175,19170,19175,7
01/07/2010,13:10:00,19175,19180,19175,19180,4
01/07/2010,13:11:00,19175,19180,19175,19180,3
01/07/2010,13:12:00,19180,19185,19170,19175,21
01/07/2010,13:13:00,19170,19175,19160,19160,20
01/07/2010,13:14:00,19165,19175,19165,19175,7
01/07/2010,13:15:00,19175,19185,19175,19185,11
01/07/2010,13:16:00,19185,19195,19185,19195,21
01/07/2010,13:17:00,19195,19200,19195,19195,12
01/07/2010,13:18:00,19195,19195,19185,19185,12
01/07/2010,13:19:00,19190,19195,19185,19190,9
01/07/2010,13:20:00,19190,19190,19185,19185,4
01/07/2010,13:21:00,19185,19185,19180,19180,12
01/07/2010,13:23:00,19180,19185,19175,19175,6
01/07/2010,13:24:00,19180,19185,19180,19185,9
01/07/2010,13:25:00,19190,19200,19190,19190,11
01/07/2010,13:26:00,19185,19185,19185,19185,2
01/07/2010,13:27:00,19190,19195,19190,19195,3
01/07/2010,13:28:00,19190,19190,19185,19185,7
01/07/2010,13:29:00,19190,19195,19190,19195,8
01/07/2010,13:30:00,19200,19200,19180,19180,12
01/07/2010,13:31:00,19185,19185,19165,19185,20
01/07/2010,13:32:00,19185,19185,19185,19185,4
01/07/2010,13:33:00,19180,19180,19165,19165,7
01/07/2010,13:34:00,19165,19165,19160,19165,27
01/07/2010,13:35:00,19165,19165,19155,19155,21
01/07/2010,13:36:00,19155,19180,19155,19175,18
01/07/2010,13:37:00,19175,19180,19175,19175,14
01/07/2010,13:38:00,19175,19180,19175,19180,3
01/07/2010,13:39:00,19180,19180,19180,19180,3
01/07/2010,13:40:00,19175,19175,19175,19175,8
01/07/2010,13:41:00,19180,19195,19180,19195,47
01/07/2010,13:42:00,19195,19195,19190,19190,3
01/07/2010,13:43:00,19185,19185,19185,19185,14
01/07/2010,13:44:00,19180,19180,19160,19160,50
01/07/2010,13:45:00,19160,19160,19155,19160,20
01/07/2010,13:46:00,19160,19180,19155,19180,17
01/07/2010,13:47:00,19185,19185,19175,19175,24
01/07/2010,13:48:00,19175,19175,19165,19165,10
01/07/2010,13:49:00,19165,19195,19165,19185,46
01/07/2010,13:50:00,19185,19185,19180,19185,13
01/07/2010,13:51:00,19180,19185,19160,19170,23
01/07/2010,13:52:00,19170,19175,19155,19160,37
01/07/2010,13:53:00,19155,19160,19145,19160,25
01/07/2010,13:54:00,19155,19155,19150,19150,6
01/07/2010,13:55:00,19145,19145,19130,19135,19
01/07/2010,13:56:00,19140,19145,19130,19130,11
01/07/2010,13:57:00,19130,19140,19130,19135,10
01/07/2010,13:58:00,19135,19140,19130,19140,13
01/07/2010,13:59:00,19140,19145,19140,19140,8
01/07/2010,14:00:00,19145,19145,19145,19145,9
01/07/2010,14:01:00,19150,19150,19145,19145,3
01/07/2010,14:02:00,19140,19150,19140,19140,5
01/07/2010,14:03:00,19140,19140,19135,19140,4
01/07/2010,14:04:00,19140,19140,19140,19140,2
01/07/2010,14:05:00,19145,19150,19145,19150,9
01/07/2010,14:06:00,19145,19145,19145,19145,6
01/07/2010,14:07:00,19155,19160,19155,19155,7
01/07/2010,14:08:00,19155,19155,19150,19150,14
01/07/2010,14:09:00,19145,19150,19145,19150,2
01/07/2010,14:10:00,19145,19145,19100,19110,76
01/07/2010,14:11:00,19110,19110,19105,19110,19
01/07/2010,14:12:00,19105,19105,19085,19095,47
01/07/2010,14:13:00,19090,19100,19090,19095,17
01/07/2010,14:14:00,19090,19100,19090,19100,14
01/07/2010,14:15:00,19095,19115,19090,19110,65
01/07/2010,14:16:00,19110,19115,19110,19110,16
01/07/2010,14:17:00,19110,19110,19105,19110,9
01/07/2010,14:18:00,19105,19105,19100,19100,4
01/07/2010,14:19:00,19105,19115,19105,19110,29
01/07/2010,14:20:00,19110,19125,19110,19125,5
01/07/2010,14:21:00,19125,19130,19120,19120,37
01/07/2010,14:22:00,19125,19135,19125,19135,11
01/07/2010,14:23:00,19140,19155,19140,19140,26
01/07/2010,14:24:00,19140,19140,19110,19130,67
01/07/2010,14:25:00,19130,19130,19130,19130,11
01/07/2010,14:26:00,19130,19155,19130,19145,35
01/07/2010,14:27:00,19140,19145,19130,19140,17
01/07/2010,14:28:00,19140,19140,19120,19125,45
01/07/2010,14:29:00,19115,19135,19110,19135,54
01/07/2010,14:30:00,19125,19125,19045,19070,217
01/07/2010,14:31:00,19070,19085,19045,19080,69
01/07/2010,14:32:00,19075,19075,19030,19045,93
01/07/2010,14:33:00,19040,19090,19040,19085,65
01/07/2010,14:34:00,19085,19085,19060,19060,49
01/07/2010,14:35:00,19065,19110,19065,19090,54
01/07/2010,14:36:00,19085,19095,19075,19095,16
01/07/2010,14:37:00,19085,19095,19070,19080,34
01/07/2010,14:38:00,19080,19090,19070,19085,21
01/07/2010,14:39:00,19080,19095,19075,19080,38
01/07/2010,14:40:00,19095,19100,19085,19095,10
01/07/2010,14:41:00,19095,19100,19080,19080,10
01/07/2010,14:42:00,19075,19085,19075,19085,17
01/07/2010,14:43:00,19085,19100,19085,19095,26
01/07/2010,14:44:00,19095,19095,19085,19090,13
01/07/2010,14:45:00,19090,19105,19090,19105,35
01/07/2010,14:46:00,19105,19125,19105,19125,26
01/07/2010,14:47:00,19125,19135,19120,19135,81
01/07/2010,14:48:00,19140,19170,19140,19165,63
01/07/2010,14:49:00,19165,19170,19150,19155,110
01/07/2010,14:50:00,19150,19150,19145,19150,83
01/07/2010,14:51:00,19150,19175,19150,19175,27
01/07/2010,14:52:00,19170,19180,19150,19175,84
01/07/2010,14:53:00,19170,19170,19160,19160,14
01/07/2010,14:54:00,19165,19170,19155,19160,39
01/07/2010,14:55:00,19165,19185,19165,19185,113
01/07/2010,14:56:00,19180,19215,19180,19215,107
01/07/2010,14:57:00,19215,19230,19205,19210,125
01/07/2010,14:58:00,19215,19225,19210,19215,41
01/07/2010,14:59:00,19215,19220,19205,19215,51
01/07/2010,15:00:00,19215,19270,19215,19260,123
01/07/2010,15:01:00,19265,19265,19245,19250,66
01/07/2010,15:02:00,19250,19250,19225,19225,23
01/07/2010,15:03:00,19230,19240,19225,19230,20
01/07/2010,15:04:00,19225,19250,19225,19240,49
01/07/2010,15:05:00,19235,19235,19230,19235,15
01/07/2010,15:06:00,19230,19230,19205,19230,58
01/07/2010,15:07:00,19230,19245,19225,19235,37
01/07/2010,15:08:00,19235,19240,19235,19240,26
01/07/2010,15:09:00,19230,19230,19200,19200,41
01/07/2010,15:10:00,19200,19210,19195,19195,26
01/07/2010,15:11:00,19195,19215,19195,19200,52
01/07/2010,15:12:00,19200,19200,19190,19190,31
01/07/2010,15:13:00,19185,19185,19180,19180,18
01/07/2010,15:14:00,19180,19185,19175,19185,13
01/07/2010,15:15:00,19175,19180,19175,19175,11
01/07/2010,15:16:00,19180,19185,19180,19185,33
01/07/2010,15:17:00,19180,19180,19175,19180,12
01/07/2010,15:18:00,19180,19195,19175,19195,51
01/07/2010,15:19:00,19195,19195,19175,19185,35
01/07/2010,15:20:00,19190,19190,19180,19185,10
01/07/2010,15:21:00,19185,19185,19175,19180,20
01/07/2010,15:22:00,19180,19195,19180,19190,36
01/07/2010,15:23:00,19190,19200,19190,19190,9
01/07/2010,15:24:00,19190,19190,19180,19180,14
01/07/2010,15:25:00,19190,19190,19185,19185,5
01/07/2010,15:26:00,19195,19205,19195,19195,24
01/07/2010,15:27:00,19200,19210,19190,19195,40
01/07/2010,15:28:00,19200,19200,19195,19200,25
01/07/2010,15:29:00,19195,19205,19195,19200,15
01/07/2010,15:30:00,19200,19205,19185,19195,64
01/07/2010,15:31:00,19190,19195,19180,19185,79
01/07/2010,15:32:00,19185,19185,19155,19185,119
01/07/2010,15:33:00,19190,19235,19190,19230,84
01/07/2010,15:34:00,19230,19235,19200,19200,96
01/07/2010,15:35:00,19205,19220,19185,19200,79
01/07/2010,15:36:00,19190,19215,19190,19215,47
01/07/2010,15:37:00,19210,19235,19200,19230,87
01/07/2010,15:38:00,19235,19255,19225,19245,73
01/07/2010,15:39:00,19245,19260,19235,19235,52
01/07/2010,15:40:00,19240,19240,19220,19220,83
01/07/2010,15:41:00,19225,19240,19220,19220,56
01/07/2010,15:42:00,19220,19235,19215,19235,38
01/07/2010,15:43:00,19230,19230,19210,19215,52
01/07/2010,15:44:00,19220,19225,19205,19220,25
01/07/2010,15:45:00,19220,19220,19180,19190,124
01/07/2010,15:46:00,19190,19190,19160,19160,51
01/07/2010,15:47:00,19165,19185,19165,19170,160
01/07/2010,15:48:00,19165,19170,19155,19155,88
01/07/2010,15:49:00,19150,19165,19145,19155,68
01/07/2010,15:50:00,19155,19170,19140,19145,53
01/07/2010,15:51:00,19145,19165,19145,19165,46
01/07/2010,15:52:00,19165,19165,19150,19155,40
01/07/2010,15:53:00,19155,19180,19150,19150,52
01/07/2010,15:54:00,19165,19170,19145,19165,121
01/07/2010,15:55:00,19165,19175,19150,19160,79
01/07/2010,15:56:00,19160,19170,19150,19160,54
01/07/2010,15:57:00,19170,19175,19160,19160,20
01/07/2010,15:58:00,19160,19200,19160,19185,72
01/07/2010,15:59:00,19190,19200,19120,19135,42
01/07/2010,16:00:00,19135,19150,19070,19130,201
01/07/2010,16:01:00,19125,19150,19080,19085,123
01/07/2010,16:02:00,19080,19115,19080,19105,109
01/07/2010,16:03:00,19100,19110,19085,19110,113
01/07/2010,16:04:00,19110,19135,19085,19100,111
01/07/2010,16:05:00,19095,19120,19090,19115,63
01/07/2010,16:06:00,19125,19140,19105,19140,112
01/07/2010,16:07:00,19130,19165,19125,19165,64
01/07/2010,16:08:00,19160,19190,19145,19180,71
01/07/2010,16:09:00,19175,19180,19145,19155,59
01/07/2010,16:10:00,19150,19165,19140,19145,36
01/07/2010,16:11:00,19140,19140,19105,19110,68
01/07/2010,16:12:00,19115,19115,19090,19095,57
01/07/2010,16:13:00,19095,19105,19075,19085,80
01/07/2010,16:14:00,19085,19085,19025,19040,181
01/07/2010,16:15:00,19050,19070,19045,19055,78
01/07/2010,16:16:00,19055,19070,19050,19065,75
01/07/2010,16:17:00,19060,19075,19055,19065,43
01/07/2010,16:18:00,19075,19080,19050,19050,53
01/07/2010,16:19:00,19055,19080,19045,19060,156
01/07/2010,16:20:00,19060,19085,19050,19085,59
01/07/2010,16:21:00,19085,19100,19080,19100,42
01/07/2010,16:22:00,19105,19105,19070,19080,35
01/07/2010,16:23:00,19080,19080,19055,19070,35
01/07/2010,16:24:00,19070,19080,19050,19075,56
01/07/2010,16:25:00,19075,19080,19060,19075,41
01/07/2010,16:26:00,19080,19080,19060,19070,23
01/07/2010,16:27:00,19070,19075,19060,19075,15
01/07/2010,16:28:00,19065,19075,19045,19045,48
01/07/2010,16:29:00,19040,19055,19030,19045,100
01/07/2010,16:30:00,19050,19050,19035,19035,50
01/07/2010,16:31:00,19035,19035,18970,18980,203
01/07/2010,16:32:00,18980,18995,18950,18960,207
01/07/2010,16:33:00,18965,18990,18965,18980,90
01/07/2010,16:34:00,18990,18990,18965,18975,46
01/07/2010,16:35:00,18975,18990,18960,18960,69
01/07/2010,16:36:00,18955,18960,18930,18935,70
01/07/2010,16:37:00,18935,18935,18910,18915,122
01/07/2010,16:38:00,18915,18950,18915,18945,56
01/07/2010,16:39:00,18945,18950,18915,18925,57
01/07/2010,16:40:00,18925,18935,18850,18850,195
01/07/2010,16:41:00,18850,18905,18845,18895,166
01/07/2010,16:42:00,18900,18900,18845,18855,110
01/07/2010,16:43:00,18855,18890,18855,18890,95
01/07/2010,16:44:00,18890,18910,18885,18905,112
01/07/2010,16:45:00,18910,18935,18910,18935,43
01/07/2010,16:46:00,18930,18930,18910,18925,90
01/07/2010,16:47:00,18925,18950,18920,18945,76
01/07/2010,16:48:00,18945,18960,18945,18950,78
01/07/2010,16:49:00,18945,18965,18940,18955,49
01/07/2010,16:50:00,18960,18960,18920,18930,44
01/07/2010,16:51:00,18930,18930,18905,18930,56
01/07/2010,16:52:00,18930,18935,18920,18935,12
01/07/2010,16:53:00,18925,18935,18920,18930,49
01/07/2010,16:54:00,18930,18930,18880,18885,53
01/07/2010,16:55:00,18875,18895,18860,18890,76
01/07/2010,16:56:00,18895,18915,18895,18910,55
01/07/2010,16:57:00,18915,18925,18885,18895,53
01/07/2010,16:58:00,18895,18900,18850,18880,115
01/07/2010,16:59:00,18880,18880,18865,18870,55
01/07/2010,17:00:00,18865,18880,18850,18875,86
01/07/2010,17:01:00,18875,18875,18850,18860,48
01/07/2010,17:02:00,18855,18870,18845,18855,57
01/07/2010,17:03:00,18855,18890,18850,18885,70
01/07/2010,17:04:00,18880,18905,18880,18880,63
01/07/2010,17:05:00,18885,18885,18855,18865,52
01/07/2010,17:06:00,18860,18885,18845,18845,45
01/07/2010,17:07:00,18840,18855,18815,18850,171
01/07/2010,17:08:00,18850,18865,18840,18845,64
01/07/2010,17:09:00,18845,18850,18820,18835,58
01/07/2010,17:10:00,18850,18870,18840,18855,69
01/07/2010,17:11:00,18845,18855,18835,18855,70
01/07/2010,17:12:00,18860,18880,18860,18870,29
01/07/2010,17:13:00,18880,18885,18865,18875,57
01/07/2010,17:14:00,18870,18870,18860,18860,49
01/07/2010,17:15:00,18865,18895,18865,18890,74
01/07/2010,17:16:00,18880,18900,18870,18900,56
01/07/2010,17:17:00,18900,18925,18900,18925,62
01/07/2010,17:18:00,18925,18930,18915,18920,54
01/07/2010,17:19:00,18915,18930,18915,18920,53
01/07/2010,17:20:00,18925,18940,18900,18900,75
01/07/2010,17:21:00,18900,18915,18895,18905,45
01/07/2010,17:22:00,18915,18920,18910,18910,45
01/07/2010,17:23:00,18920,18925,18910,18910,47
01/07/2010,17:24:00,18910,18920,18895,18905,176
01/07/2010,17:25:00,18900,18950,18865,18945,243
01/07/2010,17:26:00,18940,18950,18920,18950,138
01/07/2010,17:27:00,18945,19015,18940,19015,269
01/07/2010,17:28:00,19015,19020,18990,19000,271
01/07/2010,17:29:00,19000,19015,18960,18970,394
01/07/2010,17:30:00,18965,18970,18915,18940,115
01/07/2010,17:31:00,18940,18950,18935,18940,85
01/07/2010,17:32:00,18945,18945,18930,18930,28
01/07/2010,17:33:00,18935,18950,18935,18945,60
01/07/2010,17:34:00,18950,18960,18945,18960,53
01/07/2010,17:35:00,18955,18975,18955,18975,40
01/07/2010,17:36:00,18980,18990,18965,18970,52
01/07/2010,17:37:00,18965,18980,18965,18975,36
01/07/2010,17:38:00,18980,18980,18960,18960,16
01/07/2010,17:39:00,18975,19005,18970,18990,43