DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/07/2010,17:37:00,19000,19005,18995,19005,24
02/07/2010,17:38:00,19000,19000,18990,18995,58
02/07/2010,17:39:00,18995,18995,18965,18965,42
05/07/2010,09:00:00,19180,19180,19105,19105,127
05/07/2010,09:01:00,19105,19110,19090,19090,98
05/07/2010,09:02:00,19085,19095,19055,19060,123
05/07/2010,09:03:00,19065,19070,19035,19070,104
05/07/2010,09:04:00,19075,19075,19065,19075,46
05/07/2010,09:05:00,19070,19075,19045,19050,103
05/07/2010,09:06:00,19045,19060,19030,19060,45
05/07/2010,09:07:00,19050,19065,19050,19065,27
05/07/2010,09:08:00,19065,19085,19060,19075,18
05/07/2010,09:09:00,19085,19100,19085,19090,37
05/07/2010,09:10:00,19090,19095,19080,19090,25
05/07/2010,09:11:00,19090,19095,19080,19080,17
05/07/2010,09:12:00,19080,19095,19080,19095,16
05/07/2010,09:13:00,19100,19110,19095,19100,39
05/07/2010,09:14:00,19095,19100,19085,19090,13
05/07/2010,09:15:00,19085,19085,19075,19075,42
05/07/2010,09:16:00,19075,19075,19065,19065,37
05/07/2010,09:17:00,19065,19075,19055,19075,37
05/07/2010,09:18:00,19065,19070,19055,19055,19
05/07/2010,09:19:00,19060,19060,19035,19040,46
05/07/2010,09:20:00,19040,19050,19035,19045,34
05/07/2010,09:21:00,19045,19050,19040,19040,33
05/07/2010,09:22:00,19045,19045,19035,19045,27
05/07/2010,09:23:00,19045,19045,19015,19020,53
05/07/2010,09:24:00,19025,19025,19015,19015,34
05/07/2010,09:25:00,19015,19035,19010,19030,48
05/07/2010,09:26:00,19035,19040,19030,19030,20
05/07/2010,09:27:00,19035,19035,19025,19035,9
05/07/2010,09:28:00,19030,19035,19020,19025,22
05/07/2010,09:29:00,19020,19020,19000,19000,53
05/07/2010,09:30:00,19005,19005,18925,18970,290
05/07/2010,09:31:00,18970,18970,18965,18970,19
05/07/2010,09:32:00,18965,18965,18950,18950,28
05/07/2010,09:33:00,18955,18965,18940,18960,42
05/07/2010,09:34:00,18965,18965,18950,18960,30
05/07/2010,09:35:00,18960,18970,18950,18955,55
05/07/2010,09:36:00,18960,18965,18950,18965,19
05/07/2010,09:37:00,18960,18970,18955,18965,42
05/07/2010,09:38:00,18965,19005,18965,19005,40
05/07/2010,09:39:00,19000,19000,18980,18990,36
05/07/2010,09:40:00,18985,18995,18985,18990,19
05/07/2010,09:41:00,18990,18995,18990,18995,19
05/07/2010,09:42:00,18995,18995,18985,18990,12
05/07/2010,09:43:00,18985,18985,18955,18955,31
05/07/2010,09:44:00,18960,18965,18955,18960,16
05/07/2010,09:45:00,18960,18960,18940,18945,25
05/07/2010,09:46:00,18945,18955,18940,18950,29
05/07/2010,09:47:00,18950,18960,18940,18950,20
05/07/2010,09:48:00,18950,18960,18950,18955,17
05/07/2010,09:49:00,18955,18965,18950,18960,30
05/07/2010,09:50:00,18960,18965,18950,18955,23
05/07/2010,09:51:00,18955,18960,18950,18955,22
05/07/2010,09:52:00,18955,18960,18955,18955,10
05/07/2010,09:53:00,18955,18970,18955,18970,14
05/07/2010,09:54:00,18970,18975,18970,18970,27
05/07/2010,09:55:00,18970,18970,18950,18950,43
05/07/2010,09:56:00,18955,18955,18940,18940,10
05/07/2010,09:57:00,18940,18940,18905,18905,68
05/07/2010,09:58:00,18905,18910,18870,18910,114
05/07/2010,09:59:00,18910,18910,18885,18895,43
05/07/2010,10:00:00,18890,18890,18860,18875,145
05/07/2010,10:01:00,18880,18900,18880,18890,49
05/07/2010,10:02:00,18890,18910,18890,18910,25
05/07/2010,10:03:00,18910,18910,18895,18900,21
05/07/2010,10:04:00,18895,18895,18890,18895,14
05/07/2010,10:05:00,18900,18920,18900,18905,40
05/07/2010,10:06:00,18900,18915,18900,18915,17
05/07/2010,10:07:00,18920,18925,18915,18920,23
05/07/2010,10:08:00,18920,18930,18915,18930,8
05/07/2010,10:09:00,18930,18935,18930,18930,15
05/07/2010,10:10:00,18925,18930,18920,18920,23
05/07/2010,10:11:00,18920,18920,18920,18920,2
05/07/2010,10:12:00,18920,18925,18920,18925,12
05/07/2010,10:13:00,18925,18930,18925,18930,16
05/07/2010,10:14:00,18930,18935,18930,18935,11
05/07/2010,10:15:00,18930,18930,18925,18925,10
05/07/2010,10:16:00,18930,18930,18920,18920,11
05/07/2010,10:17:00,18920,18930,18920,18925,15
05/07/2010,10:18:00,18925,18940,18925,18940,16
05/07/2010,10:19:00,18945,18955,18945,18955,35
05/07/2010,10:20:00,18955,18960,18950,18960,19
05/07/2010,10:21:00,18955,18970,18950,18955,45
05/07/2010,10:22:00,18960,18960,18945,18950,30
05/07/2010,10:23:00,18950,18955,18945,18955,10
05/07/2010,10:24:00,18950,18950,18950,18950,5
05/07/2010,10:25:00,18950,18965,18950,18965,13
05/07/2010,10:26:00,18960,18995,18960,18990,75
05/07/2010,10:27:00,18990,18990,18970,18975,25
05/07/2010,10:28:00,18970,18980,18970,18980,7
05/07/2010,10:29:00,18980,18980,18975,18980,9
05/07/2010,10:30:00,18975,18975,18960,18965,18
05/07/2010,10:31:00,18960,18965,18960,18965,12
05/07/2010,10:32:00,18960,18975,18960,18975,18
05/07/2010,10:33:00,18975,18975,18965,18965,30
05/07/2010,10:34:00,18970,18970,18950,18955,25
05/07/2010,10:35:00,18955,18960,18950,18960,24
05/07/2010,10:36:00,18965,18970,18965,18970,9
05/07/2010,10:37:00,18970,18970,18965,18970,7
05/07/2010,10:38:00,18970,18985,18970,18985,19
05/07/2010,10:39:00,18985,19010,18980,18980,71
05/07/2010,10:40:00,18980,18985,18980,18980,11
05/07/2010,10:41:00,18985,18990,18980,18980,5
05/07/2010,10:42:00,18985,18985,18985,18985,3
05/07/2010,10:43:00,18985,18995,18985,18995,12
05/07/2010,10:44:00,18995,19005,18995,19005,10
05/07/2010,10:45:00,19010,19025,19005,19015,53
05/07/2010,10:46:00,19010,19010,18990,18990,13
05/07/2010,10:47:00,18990,19000,18985,18995,17
05/07/2010,10:48:00,18995,18995,18990,18995,11
05/07/2010,10:49:00,18990,18990,18975,18975,19
05/07/2010,10:50:00,18970,18975,18970,18975,11
05/07/2010,10:51:00,18975,18975,18975,18975,5
05/07/2010,10:52:00,18970,18970,18960,18965,25
05/07/2010,10:53:00,18965,18965,18965,18965,3
05/07/2010,10:54:00,18960,18960,18945,18950,26
05/07/2010,10:55:00,18955,18960,18955,18960,11
05/07/2010,10:56:00,18960,18960,18955,18955,2
05/07/2010,10:57:00,18955,18955,18955,18955,5
05/07/2010,10:58:00,18955,18955,18950,18950,6
05/07/2010,10:59:00,18960,18965,18955,18965,6
05/07/2010,11:00:00,18955,18965,18885,18885,78
05/07/2010,11:01:00,18885,18915,18865,18895,115
05/07/2010,11:02:00,18900,18935,18900,18935,18
05/07/2010,11:03:00,18930,18935,18895,18895,27
05/07/2010,11:04:00,18900,18925,18900,18925,16
05/07/2010,11:05:00,18925,18930,18920,18930,7
05/07/2010,11:06:00,18935,18935,18930,18935,5
05/07/2010,11:07:00,18940,18940,18935,18935,9
05/07/2010,11:08:00,18935,18955,18930,18955,14
05/07/2010,11:09:00,18955,18960,18945,18955,22
05/07/2010,11:10:00,18955,18955,18945,18950,12
05/07/2010,11:11:00,18950,18950,18935,18940,9
05/07/2010,11:12:00,18940,18940,18940,18940,6
05/07/2010,11:13:00,18945,18945,18945,18945,1
05/07/2010,11:14:00,18940,18940,18935,18935,9
05/07/2010,11:15:00,18925,18925,18920,18925,15
05/07/2010,11:16:00,18925,18930,18920,18920,9
05/07/2010,11:17:00,18920,18920,18915,18915,4
05/07/2010,11:18:00,18920,18920,18920,18920,8
05/07/2010,11:19:00,18920,18925,18915,18925,9
05/07/2010,11:20:00,18920,18920,18880,18885,32
05/07/2010,11:21:00,18885,18895,18885,18890,33
05/07/2010,11:22:00,18885,18895,18875,18885,18
05/07/2010,11:23:00,18885,18890,18885,18890,10
05/07/2010,11:24:00,18890,18895,18890,18895,5
05/07/2010,11:25:00,18900,18910,18900,18905,13
05/07/2010,11:26:00,18905,18905,18885,18890,21
05/07/2010,11:27:00,18895,18900,18895,18895,11
05/07/2010,11:28:00,18900,18900,18890,18895,9
05/07/2010,11:29:00,18890,18890,18885,18890,12
05/07/2010,11:30:00,18880,18880,18870,18880,26
05/07/2010,11:32:00,18885,18895,18885,18895,8
05/07/2010,11:33:00,18900,18905,18895,18895,9
05/07/2010,11:34:00,18895,18895,18895,18895,1
05/07/2010,11:35:00,18900,18905,18900,18905,11
05/07/2010,11:36:00,18900,18900,18895,18900,5
05/07/2010,11:37:00,18900,18920,18895,18910,53
05/07/2010,11:38:00,18910,18910,18910,18910,6
05/07/2010,11:40:00,18910,18910,18905,18905,3
05/07/2010,11:41:00,18905,18910,18905,18910,2
05/07/2010,11:42:00,18910,18910,18910,18910,3
05/07/2010,11:43:00,18910,18910,18910,18910,1
05/07/2010,11:44:00,18905,18920,18905,18915,6
05/07/2010,11:45:00,18920,18930,18920,18930,12
05/07/2010,11:46:00,18935,18945,18935,18945,8
05/07/2010,11:47:00,18950,18955,18940,18945,25
05/07/2010,11:48:00,18955,18955,18940,18955,57
05/07/2010,11:49:00,18945,18945,18940,18945,3
05/07/2010,11:50:00,18940,18950,18940,18945,6
05/07/2010,11:51:00,18950,18950,18935,18950,18
05/07/2010,11:52:00,18940,18950,18940,18950,7
05/07/2010,11:53:00,18955,18960,18955,18955,16
05/07/2010,11:54:00,18950,18950,18950,18950,8
05/07/2010,11:55:00,18945,18945,18945,18945,1
05/07/2010,11:56:00,18940,18940,18930,18930,12
05/07/2010,11:57:00,18930,18930,18915,18925,32
05/07/2010,11:58:00,18925,18925,18910,18910,13
05/07/2010,11:59:00,18915,18915,18905,18905,15
05/07/2010,12:00:00,18910,18925,18910,18920,12
05/07/2010,12:01:00,18925,18925,18925,18925,5
05/07/2010,12:02:00,18925,18925,18920,18920,2
05/07/2010,12:03:00,18925,18925,18915,18915,4
05/07/2010,12:04:00,18910,18910,18895,18895,22
05/07/2010,12:05:00,18900,18920,18900,18920,11
05/07/2010,12:06:00,18915,18915,18915,18915,1
05/07/2010,12:07:00,18910,18910,18910,18910,2
05/07/2010,12:08:00,18905,18910,18905,18910,6
05/07/2010,12:09:00,18905,18905,18905,18905,1
05/07/2010,12:10:00,18910,18910,18910,18910,1
05/07/2010,12:11:00,18910,18910,18910,18910,1
05/07/2010,12:13:00,18915,18920,18900,18900,6
05/07/2010,12:14:00,18910,18915,18910,18910,6
05/07/2010,12:15:00,18905,18905,18905,18905,1
05/07/2010,12:16:00,18905,18905,18905,18905,1
05/07/2010,12:17:00,18910,18910,18905,18905,2
05/07/2010,12:18:00,18905,18910,18905,18910,5
05/07/2010,12:19:00,18910,18915,18905,18910,6
05/07/2010,12:20:00,18910,18910,18910,18910,2
05/07/2010,12:21:00,18915,18940,18915,18935,38
05/07/2010,12:22:00,18945,18945,18935,18940,12
05/07/2010,12:23:00,18935,18935,18935,18935,4
05/07/2010,12:25:00,18935,18935,18920,18930,12
05/07/2010,12:26:00,18930,18930,18920,18920,9
05/07/2010,12:27:00,18920,18920,18915,18915,2
05/07/2010,12:28:00,18910,18910,18895,18905,58
05/07/2010,12:29:00,18900,18910,18900,18900,10
05/07/2010,12:30:00,18905,18905,18900,18900,6
05/07/2010,12:31:00,18900,18910,18900,18910,12
05/07/2010,12:32:00,18910,18920,18910,18920,3
05/07/2010,12:33:00,18920,18920,18910,18910,7
05/07/2010,12:34:00,18910,18910,18910,18910,5
05/07/2010,12:35:00,18910,18915,18910,18910,6
05/07/2010,12:36:00,18915,18920,18915,18920,8
05/07/2010,12:37:00,18920,18925,18920,18925,3
05/07/2010,12:38:00,18920,18920,18920,18920,5
05/07/2010,12:39:00,18930,18930,18930,18930,4
05/07/2010,12:40:00,18930,18935,18925,18925,9
05/07/2010,12:41:00,18925,18930,18925,18930,6
05/07/2010,12:42:00,18930,18955,18930,18955,37
05/07/2010,12:43:00,18950,18950,18950,18950,3
05/07/2010,12:44:00,18950,18955,18940,18940,7
05/07/2010,12:45:00,18935,18935,18935,18935,3
05/07/2010,12:46:00,18935,18935,18920,18925,18
05/07/2010,12:47:00,18925,18925,18925,18925,1
05/07/2010,12:49:00,18930,18930,18930,18930,1
05/07/2010,12:50:00,18930,18930,18930,18930,1
05/07/2010,12:52:00,18930,18930,18930,18930,1
05/07/2010,12:53:00,18930,18935,18930,18935,6
05/07/2010,12:54:00,18940,18940,18940,18940,2
05/07/2010,12:55:00,18935,18935,18935,18935,2
05/07/2010,12:56:00,18940,18940,18935,18935,5
05/07/2010,12:57:00,18935,18935,18935,18935,2
05/07/2010,12:58:00,18940,18940,18935,18940,8
05/07/2010,12:59:00,18940,18945,18940,18940,9
05/07/2010,13:00:00,18940,18940,18935,18935,4
05/07/2010,13:01:00,18940,18940,18940,18940,1
05/07/2010,13:02:00,18940,18940,18940,18940,4
05/07/2010,13:04:00,18940,18940,18940,18940,1
05/07/2010,13:06:00,18935,18935,18930,18930,13
05/07/2010,13:07:00,18930,18930,18930,18930,3
05/07/2010,13:08:00,18925,18930,18925,18930,6
05/07/2010,13:09:00,18925,18925,18920,18920,9
05/07/2010,13:10:00,18920,18920,18915,18920,20
05/07/2010,13:11:00,18920,18920,18900,18900,27
05/07/2010,13:12:00,18910,18915,18910,18915,8
05/07/2010,13:13:00,18915,18915,18915,18915,1
05/07/2010,13:14:00,18915,18915,18915,18915,2
05/07/2010,13:15:00,18915,18915,18915,18915,1
05/07/2010,13:16:00,18920,18920,18920,18920,3
05/07/2010,13:17:00,18920,18920,18920,18920,2
05/07/2010,13:18:00,18920,18920,18920,18920,6
05/07/2010,13:19:00,18915,18915,18915,18915,1
05/07/2010,13:20:00,18915,18915,18905,18905,7
05/07/2010,13:22:00,18905,18905,18900,18900,4
05/07/2010,13:23:00,18900,18900,18890,18895,13
05/07/2010,13:24:00,18890,18890,18875,18880,25
05/07/2010,13:25:00,18880,18895,18875,18890,8
05/07/2010,13:26:00,18890,18890,18885,18885,8
05/07/2010,13:27:00,18885,18885,18885,18885,4
05/07/2010,13:28:00,18890,18890,18885,18885,4
05/07/2010,13:29:00,18890,18890,18890,18890,4
05/07/2010,13:30:00,18890,18890,18890,18890,5
05/07/2010,13:31:00,18890,18890,18890,18890,1
05/07/2010,13:33:00,18890,18890,18890,18890,6
05/07/2010,13:35:00,18890,18900,18890,18895,15
05/07/2010,13:36:00,18895,18900,18895,18900,3
05/07/2010,13:37:00,18900,18900,18900,18900,2
05/07/2010,13:38:00,18900,18900,18900,18900,3
05/07/2010,13:39:00,18905,18910,18905,18905,11
05/07/2010,13:40:00,18905,18905,18900,18905,4
05/07/2010,13:41:00,18910,18910,18910,18910,4
05/07/2010,13:42:00,18910,18920,18910,18915,4
05/07/2010,13:43:00,18915,18915,18915,18915,2
05/07/2010,13:44:00,18910,18915,18910,18915,11
05/07/2010,13:45:00,18910,18915,18910,18910,7
05/07/2010,13:46:00,18920,18925,18920,18920,12
05/07/2010,13:47:00,18925,18925,18925,18925,5
05/07/2010,13:48:00,18930,18930,18925,18925,13
05/07/2010,13:49:00,18925,18925,18925,18925,3
05/07/2010,13:50:00,18925,18925,18925,18925,1
05/07/2010,13:52:00,18925,18925,18920,18920,2
05/07/2010,13:53:00,18920,18920,18920,18920,1
05/07/2010,13:54:00,18920,18940,18920,18940,17
05/07/2010,13:55:00,18935,18940,18935,18940,3
05/07/2010,13:58:00,18940,18950,18940,18950,39
05/07/2010,13:59:00,18950,18950,18950,18950,5
05/07/2010,14:00:00,18955,18965,18955,18960,53
05/07/2010,14:01:00,18955,18975,18950,18965,64
05/07/2010,14:02:00,18970,18980,18965,18970,28
05/07/2010,14:03:00,18975,18990,18970,18985,72
05/07/2010,14:04:00,18985,19005,18985,19000,50
05/07/2010,14:05:00,18995,19005,18995,18995,27
05/07/2010,14:06:00,18995,19000,18990,18990,20
05/07/2010,14:07:00,18990,18995,18985,18985,17
05/07/2010,14:08:00,18990,18995,18980,18990,20
05/07/2010,14:09:00,18995,19015,18995,19000,61
05/07/2010,14:10:00,19000,19000,18995,18995,10
05/07/2010,14:11:00,19000,19010,18995,19005,10
05/07/2010,14:12:00,19005,19010,19000,19000,18
05/07/2010,14:13:00,19000,19005,19000,19005,10
05/07/2010,14:14:00,19000,19000,19000,19000,8
05/07/2010,14:15:00,19000,19010,19000,19005,19
05/07/2010,14:16:00,19005,19005,19000,19000,10
05/07/2010,14:17:00,19005,19005,19005,19005,2
05/07/2010,14:18:00,19005,19005,19000,19000,3
05/07/2010,14:19:00,19005,19010,18995,18995,21
05/07/2010,14:20:00,19000,19000,19000,19000,7
05/07/2010,14:21:00,19000,19000,19000,19000,2
05/07/2010,14:22:00,18995,19000,18995,18995,16
05/07/2010,14:23:00,18995,18995,18995,18995,11
05/07/2010,14:24:00,18995,18995,18995,18995,5
05/07/2010,14:25:00,18995,19005,18995,19005,16
05/07/2010,14:26:00,19005,19010,19005,19005,6
05/07/2010,14:27:00,19005,19010,19005,19005,5
05/07/2010,14:28:00,19005,19010,19000,19010,16
05/07/2010,14:29:00,19010,19010,19010,19010,10
05/07/2010,14:30:00,19010,19015,19005,19010,29
05/07/2010,14:31:00,19010,19010,19010,19010,2
05/07/2010,14:32:00,19010,19015,19005,19010,25
05/07/2010,14:33:00,19010,19015,19010,19010,10
05/07/2010,14:34:00,19010,19015,19010,19010,7
05/07/2010,14:35:00,19005,19010,19005,19005,9
05/07/2010,14:36:00,19000,19005,19000,19005,6
05/07/2010,14:37:00,19000,19000,18985,18990,37
05/07/2010,14:38:00,18985,18985,18975,18975,31
05/07/2010,14:39:00,18980,18980,18970,18975,51
05/07/2010,14:40:00,18975,18975,18975,18975,1
05/07/2010,14:41:00,18980,18980,18980,18980,14
05/07/2010,14:42:00,18975,18975,18975,18975,1
05/07/2010,14:43:00,18975,18975,18965,18965,9
05/07/2010,14:44:00,18965,18965,18955,18960,15
05/07/2010,14:45:00,18955,18960,18955,18960,8
05/07/2010,14:46:00,18965,18965,18960,18965,12
05/07/2010,14:47:00,18970,18970,18970,18970,8
05/07/2010,14:48:00,18965,18965,18965,18965,4
05/07/2010,14:49:00,18960,18960,18960,18960,2
05/07/2010,14:50:00,18965,18965,18960,18960,15
05/07/2010,14:52:00,18955,18965,18955,18965,8
05/07/2010,14:53:00,18965,18965,18960,18960,4
05/07/2010,14:54:00,18960,18960,18955,18955,2
05/07/2010,14:55:00,18960,18960,18955,18955,12
05/07/2010,14:56:00,18955,18955,18955,18955,6
05/07/2010,14:57:00,18950,18950,18945,18945,9
05/07/2010,14:58:00,18945,18945,18935,18940,16
05/07/2010,14:59:00,18940,18940,18935,18940,4
05/07/2010,15:00:00,18935,18940,18935,18935,8
05/07/2010,15:01:00,18935,18940,18935,18940,5
05/07/2010,15:02:00,18935,18935,18930,18935,8
05/07/2010,15:03:00,18935,18935,18935,18935,11
05/07/2010,15:04:00,18940,18940,18935,18935,8
05/07/2010,15:05:00,18940,18945,18940,18945,18
05/07/2010,15:06:00,18945,18945,18945,18945,5
05/07/2010,15:07:00,18940,18940,18940,18940,1
05/07/2010,15:08:00,18940,18940,18940,18940,5
05/07/2010,15:09:00,18940,18940,18935,18935,17
05/07/2010,15:10:00,18930,18950,18930,18950,11
05/07/2010,15:11:00,18955,18955,18950,18950,5
05/07/2010,15:12:00,18950,18950,18950,18950,1
05/07/2010,15:13:00,18945,18950,18945,18950,3
05/07/2010,15:14:00,18950,18950,18935,18940,10
05/07/2010,15:15:00,18935,18940,18935,18940,15
05/07/2010,15:16:00,18945,18945,18945,18945,2
05/07/2010,15:17:00,18945,18945,18945,18945,5
05/07/2010,15:18:00,18950,18950,18950,18950,2
05/07/2010,15:19:00,18950,18955,18950,18955,23
05/07/2010,15:20:00,18955,18960,18955,18955,9
05/07/2010,15:21:00,18955,18955,18955,18955,1
05/07/2010,15:22:00,18955,18955,18955,18955,3
05/07/2010,15:23:00,18955,18955,18950,18950,6
05/07/2010,15:24:00,18950,18950,18935,18935,24
05/07/2010,15:25:00,18930,18940,18930,18940,9
05/07/2010,15:26:00,18935,18935,18935,18935,7
05/07/2010,15:27:00,18935,18935,18935,18935,2
05/07/2010,15:28:00,18935,18935,18935,18935,6
05/07/2010,15:29:00,18930,18930,18930,18930,10
05/07/2010,15:30:00,18930,18940,18930,18940,19
05/07/2010,15:31:00,18940,18945,18935,18945,9
05/07/2010,15:32:00,18940,18950,18940,18950,3
05/07/2010,15:33:00,18945,18950,18945,18945,6
05/07/2010,15:34:00,18950,18950,18950,18950,5
05/07/2010,15:35:00,18950,18950,18950,18950,3
05/07/2010,15:37:00,18945,18950,18945,18950,4
05/07/2010,15:38:00,18945,18950,18945,18950,4
05/07/2010,15:39:00,18950,18955,18950,18950,12
05/07/2010,15:40:00,18950,18950,18945,18945,4
05/07/2010,15:41:00,18945,18945,18940,18940,10
05/07/2010,15:42:00,18945,18945,18945,18945,1
05/07/2010,15:43:00,18940,18940,18940,18940,5
05/07/2010,15:44:00,18940,18940,18940,18940,2
05/07/2010,15:45:00,18940,18940,18940,18940,2
05/07/2010,15:46:00,18940,18940,18930,18930,14
05/07/2010,15:47:00,18935,18940,18935,18940,6
05/07/2010,15:48:00,18935,18935,18915,18915,21
05/07/2010,15:49:00,18920,18920,18900,18905,19
05/07/2010,15:50:00,18900,18915,18890,18910,40
05/07/2010,15:51:00,18910,18920,18905,18910,30
05/07/2010,15:52:00,18915,18915,18910,18910,23
05/07/2010,15:53:00,18915,18915,18915,18915,3
05/07/2010,15:54:00,18915,18915,18905,18910,34
05/07/2010,15:55:00,18915,18915,18910,18910,5
05/07/2010,15:56:00,18910,18910,18910,18910,9
05/07/2010,15:57:00,18910,18910,18905,18905,3
05/07/2010,15:58:00,18910,18920,18910,18920,31
05/07/2010,15:59:00,18920,18930,18920,18920,48
05/07/2010,16:00:00,18920,18925,18920,18925,15
05/07/2010,16:01:00,18925,18930,18925,18925,10
05/07/2010,16:03:00,18920,18920,18920,18920,8
05/07/2010,16:04:00,18920,18920,18920,18920,1
05/07/2010,16:05:00,18925,18925,18920,18920,13
05/07/2010,16:06:00,18920,18920,18915,18915,6
05/07/2010,16:07:00,18915,18915,18915,18915,1
05/07/2010,16:08:00,18915,18915,18910,18910,20
05/07/2010,16:09:00,18905,18915,18905,18915,14
05/07/2010,16:10:00,18910,18915,18910,18915,4
05/07/2010,16:11:00,18915,18915,18915,18915,5
05/07/2010,16:12:00,18915,18920,18915,18920,2
05/07/2010,16:13:00,18915,18915,18915,18915,3
05/07/2010,16:14:00,18915,18915,18910,18910,2
05/07/2010,16:15:00,18910,18910,18905,18905,16
05/07/2010,16:16:00,18905,18905,18905,18905,8
05/07/2010,16:17:00,18910,18910,18905,18905,5
05/07/2010,16:18:00,18905,18905,18900,18900,27
05/07/2010,16:19:00,18905,18905,18900,18905,4
05/07/2010,16:20:00,18900,18905,18890,18905,53
05/07/2010,16:22:00,18910,18920,18910,18910,20
05/07/2010,16:23:00,18915,18915,18915,18915,7
05/07/2010,16:24:00,18915,18920,18915,18915,4
05/07/2010,16:25:00,18915,18915,18915,18915,7
05/07/2010,16:26:00,18915,18915,18910,18915,13
05/07/2010,16:27:00,18915,18920,18915,18920,3
05/07/2010,16:28:00,18915,18915,18910,18910,6
05/07/2010,16:29:00,18910,18920,18910,18915,19
05/07/2010,16:30:00,18915,18915,18905,18910,16
05/07/2010,16:31:00,18910,18910,18910,18910,2
05/07/2010,16:32:00,18905,18910,18905,18905,13
05/07/2010,16:33:00,18900,18910,18900,18905,24
05/07/2010,16:34:00,18905,18905,18905,18905,2
05/07/2010,16:35:00,18905,18905,18900,18905,16
05/07/2010,16:36:00,18905,18910,18905,18905,5
05/07/2010,16:37:00,18905,18910,18905,18910,6
05/07/2010,16:38:00,18910,18915,18910,18915,13
05/07/2010,16:39:00,18915,18915,18910,18915,34
05/07/2010,16:40:00,18915,18915,18915,18915,5
05/07/2010,16:41:00,18915,18915,18910,18910,9
05/07/2010,16:42:00,18915,18915,18905,18905,15
05/07/2010,16:43:00,18905,18905,18905,18905,7
05/07/2010,16:44:00,18905,18905,18900,18900,7
05/07/2010,16:45:00,18905,18905,18895,18895,10
05/07/2010,16:46:00,18890,18890,18885,18885,17
05/07/2010,16:47:00,18885,18885,18865,18880,83
05/07/2010,16:48:00,18880,18885,18875,18885,27
05/07/2010,16:49:00,18885,18890,18880,18890,10
05/07/2010,16:50:00,18885,18885,18885,18885,11
05/07/2010,16:51:00,18885,18885,18880,18885,14
05/07/2010,16:52:00,18885,18890,18885,18890,12
05/07/2010,16:53:00,18890,18890,18890,18890,5
05/07/2010,16:54:00,18885,18890,18885,18890,8
05/07/2010,16:55:00,18885,18890,18885,18890,4
05/07/2010,16:56:00,18890,18890,18885,18885,11
05/07/2010,16:57:00,18890,18900,18890,18900,11
05/07/2010,16:58:00,18900,18900,18895,18895,16
05/07/2010,16:59:00,18895,18895,18890,18895,12
05/07/2010,17:00:00,18895,18895,18890,18890,3
05/07/2010,17:01:00,18895,18895,18890,18890,8
05/07/2010,17:02:00,18890,18890,18885,18885,29
05/07/2010,17:03:00,18885,18885,18885,18885,16
05/07/2010,17:04:00,18885,18890,18880,18885,18
05/07/2010,17:05:00,18885,18890,18885,18890,8
05/07/2010,17:06:00,18890,18895,18885,18895,7
05/07/2010,17:07:00,18890,18890,18890,18890,4
05/07/2010,17:08:00,18885,18885,18880,18880,22
05/07/2010,17:09:00,18880,18885,18880,18885,10
05/07/2010,17:10:00,18885,18885,18880,18880,6
05/07/2010,17:11:00,18880,18880,18875,18880,15
05/07/2010,17:12:00,18880,18885,18880,18880,7
05/07/2010,17:13:00,18885,18890,18875,18880,14
05/07/2010,17:14:00,18880,18880,18875,18880,16
05/07/2010,17:15:00,18875,18880,18875,18875,15
05/07/2010,17:16:00,18875,18885,18875,18875,18
05/07/2010,17:17:00,18875,18885,18875,18880,25
05/07/2010,17:18:00,18875,18880,18875,18880,20
05/07/2010,17:19:00,18875,18880,18875,18880,20
05/07/2010,17:20:00,18875,18885,18870,18875,46
05/07/2010,17:21:00,18875,18875,18865,18865,20
05/07/2010,17:22:00,18865,18870,18860,18865,15
05/07/2010,17:23:00,18860,18870,18850,18865,39
05/07/2010,17:24:00,18860,18860,18850,18850,50
05/07/2010,17:25:00,18845,18860,18835,18850,42
05/07/2010,17:26:00,18850,18865,18845,18855,16
05/07/2010,17:27:00,18855,18855,18845,18855,27
05/07/2010,17:28:00,18855,18855,18845,18845,12
05/07/2010,17:29:00,18850,18855,18850,18850,32
05/07/2010,17:30:00,18850,18855,18835,18840,76
05/07/2010,17:31:00,18840,18840,18825,18830,31
05/07/2010,17:32:00,18825,18835,18825,18835,11
05/07/2010,17:33:00,18830,18840,18830,18830,23
05/07/2010,17:34:00,18830,18840,18830,18840,27
05/07/2010,17:35:00,18840,18840,18825,18825,29
05/07/2010,17:36:00,18820,18830,18820,18820,42
05/07/2010,17:37:00,18825,18825,18815,18815,16
05/07/2010,17:38:00,18820,18820,18805,18815,26
05/07/2010,17:39:00,18810,18810,18780,18785,82