DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/02/2009,17:16:00,17965,17975,17960,17960,23
05/02/2009,17:17:00,17965,17965,17930,17935,38
05/02/2009,17:18:00,17940,17955,17940,17955,9
05/02/2009,17:19:00,17945,17955,17935,17940,34
05/02/2009,17:20:00,17945,17975,17945,17975,14
05/02/2009,17:21:00,17970,17985,17965,17975,25
05/02/2009,17:22:00,17975,17980,17970,17970,12
05/02/2009,17:23:00,17970,17970,17955,17960,28
05/02/2009,17:24:00,17955,17990,17955,17985,30
05/02/2009,17:25:00,17985,17995,17985,17985,27
05/02/2009,17:26:00,17985,18040,17985,18030,24
05/02/2009,17:27:00,18025,18040,18020,18020,32
05/02/2009,17:28:00,18020,18025,17980,17995,36
05/02/2009,17:29:00,17995,18030,17985,18020,142
05/02/2009,17:30:00,18020,18040,18000,18040,60
05/02/2009,17:31:00,18035,18045,18030,18040,41
05/02/2009,17:32:00,18045,18060,18045,18050,53
05/02/2009,17:33:00,18050,18060,18035,18040,59
05/02/2009,17:34:00,18040,18065,18035,18050,41
05/02/2009,17:35:00,18050,18110,18050,18100,68
05/02/2009,17:36:00,18105,18120,18085,18095,77
05/02/2009,17:37:00,18105,18105,18075,18080,15
05/02/2009,17:38:00,18085,18085,18085,18085,7
05/02/2009,17:39:00,18075,18105,18060,18060,44
06/02/2009,09:00:00,18180,18200,18150,18160,113
06/02/2009,09:01:00,18160,18190,18160,18185,37
06/02/2009,09:02:00,18185,18190,18155,18155,46
06/02/2009,09:03:00,18155,18155,18135,18150,31
06/02/2009,09:04:00,18155,18170,18155,18170,20
06/02/2009,09:05:00,18170,18190,18155,18175,99
06/02/2009,09:06:00,18165,18230,18160,18210,124
06/02/2009,09:07:00,18220,18225,18175,18175,104
06/02/2009,09:08:00,18170,18205,18170,18200,54
06/02/2009,09:09:00,18200,18245,18190,18220,73
06/02/2009,09:10:00,18220,18225,18210,18215,39
06/02/2009,09:11:00,18210,18215,18180,18195,87
06/02/2009,09:12:00,18190,18190,18180,18180,29
06/02/2009,09:13:00,18175,18190,18165,18190,39
06/02/2009,09:14:00,18185,18200,18180,18195,29
06/02/2009,09:15:00,18195,18195,18180,18195,12
06/02/2009,09:16:00,18195,18215,18165,18175,41
06/02/2009,09:17:00,18175,18180,18170,18180,21
06/02/2009,09:18:00,18180,18190,18175,18180,13
06/02/2009,09:19:00,18190,18195,18185,18190,10
06/02/2009,09:20:00,18195,18220,18190,18220,20
06/02/2009,09:21:00,18220,18230,18215,18220,38
06/02/2009,09:22:00,18220,18235,18210,18210,71
06/02/2009,09:23:00,18220,18230,18215,18225,21
06/02/2009,09:24:00,18220,18230,18220,18230,25
06/02/2009,09:25:00,18230,18230,18215,18220,10
06/02/2009,09:26:00,18225,18230,18215,18230,31
06/02/2009,09:27:00,18225,18225,18200,18210,40
06/02/2009,09:28:00,18215,18215,18185,18190,35
06/02/2009,09:29:00,18190,18190,18135,18140,96
06/02/2009,09:30:00,18145,18155,18130,18130,54
06/02/2009,09:31:00,18135,18140,18135,18135,17
06/02/2009,09:32:00,18140,18140,18130,18135,32
06/02/2009,09:33:00,18140,18155,18105,18110,104
06/02/2009,09:34:00,18110,18130,18090,18130,79
06/02/2009,09:35:00,18125,18130,18105,18110,43
06/02/2009,09:36:00,18105,18130,18100,18115,74
06/02/2009,09:37:00,18130,18145,18125,18145,34
06/02/2009,09:38:00,18150,18150,18130,18135,35
06/02/2009,09:39:00,18135,18140,18130,18135,28
06/02/2009,09:40:00,18130,18140,18130,18140,4
06/02/2009,09:41:00,18140,18140,18130,18135,16
06/02/2009,09:42:00,18140,18175,18140,18175,72
06/02/2009,09:43:00,18165,18170,18150,18160,23
06/02/2009,09:44:00,18155,18170,18150,18165,38
06/02/2009,09:45:00,18160,18160,18135,18150,33
06/02/2009,09:46:00,18140,18170,18140,18160,20
06/02/2009,09:47:00,18170,18170,18160,18165,4
06/02/2009,09:48:00,18165,18175,18160,18170,7
06/02/2009,09:49:00,18170,18170,18145,18160,31
06/02/2009,09:50:00,18150,18150,18130,18140,29
06/02/2009,09:51:00,18145,18155,18130,18155,24
06/02/2009,09:52:00,18150,18155,18145,18145,16
06/02/2009,09:53:00,18145,18150,18145,18150,11
06/02/2009,09:54:00,18150,18170,18150,18165,25
06/02/2009,09:55:00,18165,18175,18155,18155,15
06/02/2009,09:56:00,18160,18165,18155,18155,11
06/02/2009,09:57:00,18160,18165,18160,18160,5
06/02/2009,09:58:00,18160,18160,18140,18140,18
06/02/2009,09:59:00,18140,18145,18120,18120,42
06/02/2009,10:00:00,18125,18130,18110,18120,47
06/02/2009,10:01:00,18115,18135,18115,18125,55
06/02/2009,10:02:00,18130,18130,18110,18110,36
06/02/2009,10:03:00,18110,18125,18090,18100,40
06/02/2009,10:04:00,18105,18105,18090,18100,18
06/02/2009,10:05:00,18095,18135,18095,18115,24
06/02/2009,10:06:00,18120,18120,18095,18100,18
06/02/2009,10:07:00,18095,18100,18080,18080,33
06/02/2009,10:08:00,18085,18085,18050,18055,43
06/02/2009,10:09:00,18070,18070,18045,18055,33
06/02/2009,10:10:00,18055,18055,18035,18035,50
06/02/2009,10:11:00,18040,18080,18040,18065,44
06/02/2009,10:12:00,18075,18075,18065,18065,34
06/02/2009,10:13:00,18060,18060,18045,18045,14
06/02/2009,10:14:00,18050,18065,18050,18065,6
06/02/2009,10:15:00,18055,18075,18055,18070,23
06/02/2009,10:16:00,18075,18080,18070,18080,17
06/02/2009,10:17:00,18075,18080,18075,18075,13
06/02/2009,10:18:00,18075,18080,18070,18075,7
06/02/2009,10:19:00,18075,18075,18070,18070,5
06/02/2009,10:20:00,18070,18075,18070,18070,9
06/02/2009,10:21:00,18080,18095,18080,18095,51
06/02/2009,10:22:00,18095,18115,18085,18110,30
06/02/2009,10:23:00,18115,18125,18110,18115,49
06/02/2009,10:24:00,18115,18115,18095,18095,12
06/02/2009,10:25:00,18080,18085,18080,18080,17
06/02/2009,10:26:00,18080,18080,18070,18070,10
06/02/2009,10:27:00,18075,18075,18060,18060,5
06/02/2009,10:28:00,18075,18090,18075,18090,8
06/02/2009,10:29:00,18095,18110,18090,18100,16
06/02/2009,10:30:00,18100,18100,18080,18090,19
06/02/2009,10:31:00,18080,18085,18080,18085,9
06/02/2009,10:32:00,18090,18105,18090,18105,22
06/02/2009,10:33:00,18105,18105,18095,18095,14
06/02/2009,10:34:00,18100,18100,18100,18100,3
06/02/2009,10:35:00,18115,18115,18105,18115,13
06/02/2009,10:36:00,18115,18125,18110,18120,13
06/02/2009,10:37:00,18110,18110,18110,18110,2
06/02/2009,10:38:00,18115,18115,18100,18100,6
06/02/2009,10:39:00,18105,18105,18100,18100,17
06/02/2009,10:40:00,18100,18100,18100,18100,4
06/02/2009,10:41:00,18100,18105,18100,18105,3
06/02/2009,10:42:00,18110,18110,18105,18105,4
06/02/2009,10:43:00,18105,18115,18105,18105,8
06/02/2009,10:44:00,18105,18120,18105,18120,4
06/02/2009,10:45:00,18120,18120,18115,18120,13
06/02/2009,10:46:00,18125,18145,18120,18125,35
06/02/2009,10:47:00,18125,18125,18120,18125,3
06/02/2009,10:48:00,18120,18125,18120,18125,11
06/02/2009,10:49:00,18125,18125,18125,18125,1
06/02/2009,10:50:00,18130,18135,18130,18130,8
06/02/2009,10:51:00,18135,18140,18135,18135,4
06/02/2009,10:52:00,18140,18140,18130,18130,15
06/02/2009,10:53:00,18130,18135,18125,18135,7
06/02/2009,10:54:00,18130,18130,18130,18130,6
06/02/2009,10:55:00,18130,18130,18120,18120,9
06/02/2009,10:56:00,18120,18125,18120,18125,7
06/02/2009,10:57:00,18115,18115,18100,18105,77
06/02/2009,10:58:00,18110,18115,18100,18115,18
06/02/2009,10:59:00,18110,18115,18110,18110,3
06/02/2009,11:00:00,18115,18115,18115,18115,4
06/02/2009,11:01:00,18130,18140,18130,18135,22
06/02/2009,11:02:00,18130,18140,18125,18130,19
06/02/2009,11:03:00,18135,18135,18135,18135,5
06/02/2009,11:04:00,18135,18140,18135,18135,9
06/02/2009,11:05:00,18135,18145,18135,18140,15
06/02/2009,11:06:00,18135,18135,18130,18130,2
06/02/2009,11:07:00,18125,18125,18125,18125,1
06/02/2009,11:08:00,18135,18140,18135,18140,5
06/02/2009,11:09:00,18135,18135,18120,18120,7
06/02/2009,11:10:00,18120,18120,18115,18115,6
06/02/2009,11:11:00,18125,18125,18125,18125,1
06/02/2009,11:12:00,18125,18135,18125,18130,13
06/02/2009,11:13:00,18125,18130,18125,18130,4
06/02/2009,11:14:00,18130,18135,18125,18135,13
06/02/2009,11:15:00,18125,18130,18125,18130,5
06/02/2009,11:16:00,18135,18175,18135,18170,52
06/02/2009,11:17:00,18165,18170,18160,18160,13
06/02/2009,11:18:00,18160,18160,18150,18155,14
06/02/2009,11:19:00,18160,18165,18160,18160,4
06/02/2009,11:20:00,18165,18170,18160,18170,8
06/02/2009,11:21:00,18165,18210,18165,18200,46
06/02/2009,11:22:00,18200,18205,18190,18190,20
06/02/2009,11:23:00,18185,18185,18170,18180,19
06/02/2009,11:24:00,18170,18180,18170,18180,4
06/02/2009,11:25:00,18180,18195,18180,18190,22
06/02/2009,11:26:00,18185,18200,18185,18190,13
06/02/2009,11:27:00,18190,18190,18190,18190,3
06/02/2009,11:28:00,18185,18185,18185,18185,4
06/02/2009,11:29:00,18190,18200,18190,18190,8
06/02/2009,11:30:00,18200,18200,18190,18190,10
06/02/2009,11:31:00,18185,18190,18185,18190,5
06/02/2009,11:32:00,18195,18195,18185,18190,13
06/02/2009,11:33:00,18185,18190,18180,18190,16
06/02/2009,11:34:00,18185,18190,18185,18185,7
06/02/2009,11:35:00,18180,18185,18180,18180,12
06/02/2009,11:36:00,18180,18195,18180,18180,9
06/02/2009,11:37:00,18175,18175,18150,18165,34
06/02/2009,11:38:00,18165,18165,18155,18155,7
06/02/2009,11:39:00,18155,18160,18155,18160,6
06/02/2009,11:40:00,18155,18165,18155,18165,5
06/02/2009,11:41:00,18165,18165,18150,18150,11
06/02/2009,11:42:00,18150,18155,18145,18145,18
06/02/2009,11:43:00,18140,18145,18135,18135,9
06/02/2009,11:44:00,18130,18140,18130,18140,7
06/02/2009,11:45:00,18140,18145,18140,18140,6
06/02/2009,11:46:00,18145,18160,18145,18160,11
06/02/2009,11:47:00,18165,18185,18165,18180,29
06/02/2009,11:48:00,18175,18175,18170,18170,4
06/02/2009,11:49:00,18175,18180,18175,18175,7
06/02/2009,11:50:00,18170,18170,18165,18165,3
06/02/2009,11:51:00,18160,18160,18150,18155,9
06/02/2009,11:52:00,18155,18160,18155,18160,2
06/02/2009,11:53:00,18165,18165,18155,18160,8
06/02/2009,11:54:00,18150,18155,18150,18155,11
06/02/2009,11:55:00,18155,18165,18155,18165,5
06/02/2009,11:56:00,18160,18160,18160,18160,1
06/02/2009,11:58:00,18150,18150,18150,18150,2
06/02/2009,11:59:00,18150,18150,18145,18150,10
06/02/2009,12:00:00,18145,18145,18120,18130,53
06/02/2009,12:01:00,18125,18130,18120,18125,22
06/02/2009,12:02:00,18125,18135,18120,18135,33
06/02/2009,12:03:00,18145,18145,18145,18145,1
06/02/2009,12:04:00,18150,18150,18140,18145,5
06/02/2009,12:05:00,18155,18160,18155,18160,4
06/02/2009,12:06:00,18165,18175,18165,18175,2
06/02/2009,12:07:00,18160,18165,18160,18160,6
06/02/2009,12:08:00,18170,18170,18150,18155,10
06/02/2009,12:09:00,18150,18150,18140,18140,5
06/02/2009,12:10:00,18150,18175,18150,18165,11
06/02/2009,12:11:00,18170,18190,18170,18185,39
06/02/2009,12:12:00,18185,18185,18175,18185,11
06/02/2009,12:13:00,18180,18190,18180,18190,5
06/02/2009,12:14:00,18195,18195,18185,18185,4
06/02/2009,12:15:00,18185,18185,18180,18180,2
06/02/2009,12:16:00,18180,18180,18180,18180,3
06/02/2009,12:17:00,18180,18180,18175,18180,66
06/02/2009,12:18:00,18180,18180,18180,18180,1
06/02/2009,12:20:00,18180,18185,18180,18185,4
06/02/2009,12:21:00,18190,18190,18175,18180,3
06/02/2009,12:24:00,18175,18175,18170,18170,2
06/02/2009,12:25:00,18165,18165,18155,18155,4
06/02/2009,12:26:00,18165,18165,18165,18165,3
06/02/2009,12:27:00,18165,18165,18160,18160,3
06/02/2009,12:28:00,18165,18165,18160,18165,3
06/02/2009,12:29:00,18160,18160,18155,18155,4
06/02/2009,12:30:00,18150,18155,18120,18130,116
06/02/2009,12:31:00,18135,18135,18110,18120,24
06/02/2009,12:32:00,18115,18120,18115,18120,4
06/02/2009,12:33:00,18110,18120,18110,18120,8
06/02/2009,12:34:00,18120,18125,18120,18125,3
06/02/2009,12:35:00,18130,18140,18125,18140,9
06/02/2009,12:36:00,18140,18140,18140,18140,2
06/02/2009,12:37:00,18145,18155,18145,18150,7
06/02/2009,12:38:00,18145,18145,18145,18145,2
06/02/2009,12:39:00,18140,18140,18140,18140,3
06/02/2009,12:40:00,18135,18145,18135,18145,7
06/02/2009,12:41:00,18145,18145,18145,18145,3
06/02/2009,12:42:00,18140,18140,18140,18140,1
06/02/2009,12:43:00,18135,18175,18130,18175,14
06/02/2009,12:44:00,18170,18175,18165,18170,22
06/02/2009,12:45:00,18170,18175,18150,18150,28
06/02/2009,12:46:00,18150,18200,18150,18200,65
06/02/2009,12:47:00,18200,18215,18195,18215,69
06/02/2009,12:48:00,18205,18210,18195,18200,22
06/02/2009,12:49:00,18200,18205,18200,18200,5
06/02/2009,12:50:00,18205,18210,18200,18200,9
06/02/2009,12:51:00,18200,18215,18200,18215,6
06/02/2009,12:52:00,18215,18235,18215,18215,40
06/02/2009,12:53:00,18215,18215,18210,18210,12
06/02/2009,12:54:00,18200,18205,18195,18200,12
06/02/2009,12:55:00,18200,18205,18200,18205,4
06/02/2009,12:56:00,18205,18205,18200,18200,2
06/02/2009,12:57:00,18200,18205,18200,18205,6
06/02/2009,12:58:00,18205,18205,18200,18200,255
06/02/2009,12:59:00,18200,18200,18190,18190,20
06/02/2009,13:00:00,18190,18200,18185,18195,28
06/02/2009,13:01:00,18190,18195,18185,18185,10
06/02/2009,13:02:00,18190,18190,18180,18180,7
06/02/2009,13:03:00,18180,18180,18170,18170,12
06/02/2009,13:04:00,18165,18165,18155,18155,5
06/02/2009,13:05:00,18150,18150,18145,18145,8
06/02/2009,13:06:00,18145,18160,18145,18155,6
06/02/2009,13:07:00,18160,18180,18160,18175,6
06/02/2009,13:08:00,18175,18175,18165,18165,4
06/02/2009,13:09:00,18165,18165,18165,18165,2
06/02/2009,13:10:00,18160,18160,18155,18155,3
06/02/2009,13:11:00,18160,18160,18155,18155,8
06/02/2009,13:12:00,18165,18175,18165,18175,5
06/02/2009,13:13:00,18180,18185,18175,18180,30
06/02/2009,13:14:00,18175,18180,18175,18175,7
06/02/2009,13:15:00,18170,18170,18170,18170,5
06/02/2009,13:16:00,18165,18165,18155,18160,11
06/02/2009,13:17:00,18165,18165,18165,18165,1
06/02/2009,13:18:00,18155,18165,18155,18165,4
06/02/2009,13:21:00,18160,18160,18150,18150,4
06/02/2009,13:22:00,18150,18150,18150,18150,2
06/02/2009,13:23:00,18145,18150,18145,18150,4
06/02/2009,13:24:00,18150,18150,18150,18150,8
06/02/2009,13:26:00,18155,18155,18145,18145,4
06/02/2009,13:28:00,18140,18140,18140,18140,4
06/02/2009,13:29:00,18150,18160,18150,18160,4
06/02/2009,13:30:00,18175,18180,18175,18175,5
06/02/2009,13:31:00,18170,18185,18170,18170,12
06/02/2009,13:32:00,18165,18165,18165,18165,1
06/02/2009,13:34:00,18180,18180,18180,18180,3
06/02/2009,13:35:00,18185,18185,18175,18175,4
06/02/2009,13:37:00,18175,18190,18175,18185,11
06/02/2009,13:38:00,18190,18190,18180,18180,8
06/02/2009,13:39:00,18180,18180,18170,18170,6
06/02/2009,13:40:00,18170,18170,18160,18170,9
06/02/2009,13:41:00,18170,18170,18170,18170,6
06/02/2009,13:43:00,18170,18190,18170,18190,13
06/02/2009,13:44:00,18185,18190,18185,18190,2
06/02/2009,13:45:00,18180,18180,18175,18175,4
06/02/2009,13:46:00,18165,18165,18150,18155,17
06/02/2009,13:47:00,18150,18155,18150,18155,4
06/02/2009,13:49:00,18150,18150,18135,18140,23
06/02/2009,13:50:00,18140,18140,18140,18140,1
06/02/2009,13:51:00,18150,18155,18150,18155,7
06/02/2009,13:52:00,18150,18150,18145,18145,6
06/02/2009,13:53:00,18145,18160,18145,18150,4
06/02/2009,13:54:00,18150,18150,18145,18145,2
06/02/2009,13:55:00,18145,18145,18145,18145,1
06/02/2009,13:56:00,18155,18165,18155,18165,9
06/02/2009,13:58:00,18175,18180,18175,18180,2
06/02/2009,13:59:00,18180,18185,18175,18185,6
06/02/2009,14:00:00,18190,18195,18185,18185,8
06/02/2009,14:01:00,18180,18180,18180,18180,4
06/02/2009,14:02:00,18170,18170,18170,18170,1
06/02/2009,14:03:00,18175,18175,18175,18175,2
06/02/2009,14:04:00,18175,18180,18175,18180,2
06/02/2009,14:05:00,18185,18185,18185,18185,6
06/02/2009,14:06:00,18180,18180,18180,18180,1
06/02/2009,14:08:00,18180,18180,18180,18180,2
06/02/2009,14:09:00,18175,18180,18175,18180,2
06/02/2009,14:10:00,18180,18180,18175,18175,2
06/02/2009,14:11:00,18170,18170,18160,18160,8
06/02/2009,14:12:00,18165,18165,18165,18165,1
06/02/2009,14:13:00,18160,18160,18155,18160,7
06/02/2009,14:14:00,18165,18165,18160,18160,2
06/02/2009,14:15:00,18170,18170,18165,18165,4
06/02/2009,14:16:00,18165,18190,18165,18190,26
06/02/2009,14:17:00,18180,18185,18180,18185,7
06/02/2009,14:18:00,18180,18180,18175,18175,5
06/02/2009,14:19:00,18180,18180,18180,18180,1
06/02/2009,14:20:00,18185,18185,18180,18180,3
06/02/2009,14:21:00,18185,18190,18185,18190,8
06/02/2009,14:22:00,18195,18210,18195,18210,36
06/02/2009,14:23:00,18210,18235,18210,18220,37
06/02/2009,14:24:00,18210,18225,18210,18215,20
06/02/2009,14:25:00,18210,18220,18210,18215,24
06/02/2009,14:26:00,18210,18225,18210,18210,10
06/02/2009,14:27:00,18205,18205,18195,18205,8
06/02/2009,14:28:00,18215,18220,18205,18210,13
06/02/2009,14:29:00,18210,18215,18195,18215,6
06/02/2009,14:30:00,18195,18195,18115,18160,119
06/02/2009,14:31:00,18150,18185,18150,18175,48
06/02/2009,14:32:00,18180,18275,18180,18225,176
06/02/2009,14:33:00,18220,18220,18170,18195,47
06/02/2009,14:34:00,18185,18255,18185,18255,80
06/02/2009,14:35:00,18260,18280,18240,18260,103
06/02/2009,14:36:00,18255,18270,18245,18255,50
06/02/2009,14:37:00,18245,18315,18240,18315,194
06/02/2009,14:38:00,18310,18320,18275,18290,84
06/02/2009,14:39:00,18285,18305,18280,18285,45
06/02/2009,14:40:00,18290,18320,18280,18305,37
06/02/2009,14:41:00,18310,18310,18270,18275,49
06/02/2009,14:42:00,18270,18280,18250,18250,44
06/02/2009,14:43:00,18250,18270,18240,18270,31
06/02/2009,14:44:00,18275,18305,18275,18305,21
06/02/2009,14:45:00,18295,18295,18245,18245,38
06/02/2009,14:46:00,18245,18260,18240,18240,30
06/02/2009,14:47:00,18240,18255,18235,18235,22
06/02/2009,14:48:00,18240,18250,18240,18250,13
06/02/2009,14:49:00,18260,18270,18245,18270,21
06/02/2009,14:50:00,18275,18305,18275,18305,53
06/02/2009,14:51:00,18305,18335,18285,18320,90
06/02/2009,14:52:00,18320,18360,18320,18340,93
06/02/2009,14:53:00,18335,18345,18315,18340,55
06/02/2009,14:54:00,18345,18345,18325,18325,30
06/02/2009,14:55:00,18325,18325,18305,18325,41
06/02/2009,14:56:00,18325,18340,18320,18320,16
06/02/2009,14:57:00,18320,18325,18310,18315,23
06/02/2009,14:58:00,18320,18325,18310,18310,19
06/02/2009,14:59:00,18310,18325,18310,18315,13
06/02/2009,15:00:00,18325,18345,18325,18335,35
06/02/2009,15:01:00,18330,18350,18330,18340,30
06/02/2009,15:02:00,18345,18345,18305,18305,42
06/02/2009,15:03:00,18300,18310,18290,18310,36
06/02/2009,15:04:00,18310,18325,18310,18325,18
06/02/2009,15:05:00,18330,18350,18330,18340,27
06/02/2009,15:06:00,18345,18345,18325,18325,20
06/02/2009,15:07:00,18325,18325,18320,18325,9
06/02/2009,15:08:00,18320,18325,18310,18315,13
06/02/2009,15:09:00,18315,18330,18315,18330,17
06/02/2009,15:10:00,18325,18330,18300,18315,45
06/02/2009,15:11:00,18310,18310,18300,18310,23
06/02/2009,15:12:00,18310,18310,18300,18310,7
06/02/2009,15:13:00,18310,18320,18310,18320,12
06/02/2009,15:14:00,18325,18330,18315,18315,24
06/02/2009,15:15:00,18325,18325,18320,18320,4
06/02/2009,15:16:00,18315,18315,18315,18315,5
06/02/2009,15:17:00,18320,18325,18320,18320,4
06/02/2009,15:18:00,18315,18315,18305,18305,5
06/02/2009,15:19:00,18300,18305,18300,18305,4
06/02/2009,15:20:00,18300,18300,18285,18290,22
06/02/2009,15:21:00,18295,18295,18290,18295,14
06/02/2009,15:22:00,18300,18310,18300,18305,29
06/02/2009,15:23:00,18310,18310,18305,18305,6
06/02/2009,15:24:00,18315,18320,18310,18310,5
06/02/2009,15:25:00,18310,18310,18305,18310,18
06/02/2009,15:26:00,18305,18305,18300,18300,5
06/02/2009,15:27:00,18300,18315,18300,18315,6
06/02/2009,15:28:00,18310,18310,18300,18300,3
06/02/2009,15:29:00,18295,18295,18275,18290,22
06/02/2009,15:30:00,18290,18300,18270,18300,22
06/02/2009,15:31:00,18305,18310,18275,18275,24
06/02/2009,15:32:00,18280,18295,18260,18285,54
06/02/2009,15:33:00,18295,18325,18295,18315,39
06/02/2009,15:34:00,18310,18325,18300,18325,22
06/02/2009,15:35:00,18320,18355,18320,18350,59
06/02/2009,15:36:00,18355,18390,18355,18385,164
06/02/2009,15:37:00,18385,18385,18365,18370,53
06/02/2009,15:38:00,18365,18390,18365,18390,40
06/02/2009,15:39:00,18385,18390,18370,18380,48
06/02/2009,15:40:00,18380,18395,18370,18390,95
06/02/2009,15:41:00,18400,18415,18390,18390,115
06/02/2009,15:42:00,18390,18390,18375,18385,83
06/02/2009,15:43:00,18385,18395,18365,18370,102
06/02/2009,15:44:00,18375,18385,18365,18370,33
06/02/2009,15:45:00,18380,18420,18375,18405,81
06/02/2009,15:46:00,18400,18435,18385,18435,79
06/02/2009,15:47:00,18430,18430,18410,18410,30
06/02/2009,15:48:00,18410,18435,18400,18430,85
06/02/2009,15:49:00,18430,18430,18390,18405,32
06/02/2009,15:50:00,18405,18420,18400,18420,25
06/02/2009,15:51:00,18425,18425,18380,18395,43
06/02/2009,15:52:00,18385,18385,18375,18385,19
06/02/2009,15:53:00,18380,18385,18380,18380,18
06/02/2009,15:54:00,18375,18400,18375,18400,32
06/02/2009,15:55:00,18405,18425,18400,18400,40
06/02/2009,15:56:00,18405,18415,18395,18415,48
06/02/2009,15:57:00,18405,18450,18395,18450,85
06/02/2009,15:58:00,18455,18475,18435,18460,74
06/02/2009,15:59:00,18460,18465,18445,18460,33
06/02/2009,16:00:00,18460,18470,18440,18460,62
06/02/2009,16:01:00,18465,18470,18445,18445,36
06/02/2009,16:02:00,18435,18435,18405,18420,52
06/02/2009,16:03:00,18415,18435,18405,18430,40
06/02/2009,16:04:00,18425,18435,18415,18415,41
06/02/2009,16:05:00,18420,18430,18420,18425,7
06/02/2009,16:06:00,18425,18425,18390,18390,36
06/02/2009,16:07:00,18385,18405,18385,18400,23
06/02/2009,16:08:00,18400,18405,18400,18405,4
06/02/2009,16:09:00,18405,18410,18400,18410,29
06/02/2009,16:10:00,18415,18435,18405,18405,54
06/02/2009,16:11:00,18400,18430,18395,18430,48
06/02/2009,16:12:00,18425,18425,18405,18410,26
06/02/2009,16:13:00,18420,18430,18420,18420,11
06/02/2009,16:14:00,18415,18440,18415,18420,31
06/02/2009,16:15:00,18430,18460,18430,18460,75
06/02/2009,16:16:00,18455,18460,18420,18420,44
06/02/2009,16:17:00,18415,18430,18415,18430,13
06/02/2009,16:18:00,18420,18420,18395,18410,33
06/02/2009,16:19:00,18420,18420,18395,18405,22
06/02/2009,16:20:00,18390,18400,18370,18375,30
06/02/2009,16:21:00,18380,18400,18365,18375,27
06/02/2009,16:22:00,18370,18390,18365,18375,15
06/02/2009,16:23:00,18380,18380,18370,18375,18
06/02/2009,16:24:00,18380,18400,18380,18395,37
06/02/2009,16:25:00,18395,18395,18390,18395,10
06/02/2009,16:26:00,18400,18405,18390,18390,37
06/02/2009,16:27:00,18395,18405,18395,18395,39
06/02/2009,16:28:00,18400,18400,18370,18375,27
06/02/2009,16:29:00,18385,18420,18385,18415,52
06/02/2009,16:30:00,18415,18425,18405,18410,40
06/02/2009,16:31:00,18410,18420,18410,18415,22
06/02/2009,16:32:00,18420,18420,18405,18415,14
06/02/2009,16:33:00,18415,18415,18405,18405,15
06/02/2009,16:34:00,18400,18425,18390,18425,36
06/02/2009,16:35:00,18430,18435,18420,18430,28
06/02/2009,16:36:00,18430,18445,18420,18445,28
06/02/2009,16:37:00,18445,18460,18440,18440,34
06/02/2009,16:38:00,18440,18445,18420,18425,25
06/02/2009,16:39:00,18430,18450,18430,18435,24
06/02/2009,16:40:00,18430,18435,18395,18400,37
06/02/2009,16:41:00,18400,18410,18395,18405,16
06/02/2009,16:42:00,18400,18420,18400,18420,11
06/02/2009,16:43:00,18425,18435,18420,18425,45
06/02/2009,16:44:00,18425,18430,18405,18405,19
06/02/2009,16:45:00,18410,18425,18400,18425,19
06/02/2009,16:46:00,18430,18460,18430,18455,54
06/02/2009,16:47:00,18455,18465,18445,18445,50
06/02/2009,16:48:00,18445,18455,18435,18455,21
06/02/2009,16:49:00,18440,18470,18440,18455,42
06/02/2009,16:50:00,18450,18455,18445,18450,18
06/02/2009,16:51:00,18445,18455,18430,18455,28
06/02/2009,16:52:00,18460,18470,18455,18465,58
06/02/2009,16:53:00,18465,18475,18450,18470,41
06/02/2009,16:54:00,18475,18480,18470,18470,69
06/02/2009,16:55:00,18475,18480,18450,18460,22
06/02/2009,16:56:00,18465,18490,18465,18485,94
06/02/2009,16:57:00,18490,18490,18460,18460,43
06/02/2009,16:58:00,18470,18470,18450,18450,24
06/02/2009,16:59:00,18455,18455,18445,18445,23
06/02/2009,17:00:00,18445,18460,18440,18450,36
06/02/2009,17:01:00,18445,18460,18445,18450,10
06/02/2009,17:02:00,18450,18480,18450,18470,26
06/02/2009,17:03:00,18475,18475,18460,18460,16
06/02/2009,17:04:00,18455,18470,18445,18470,34
06/02/2009,17:05:00,18450,18475,18450,18465,19
06/02/2009,17:06:00,18475,18485,18470,18470,18
06/02/2009,17:07:00,18480,18480,18465,18480,18
06/02/2009,17:08:00,18480,18485,18460,18460,49
06/02/2009,17:09:00,18460,18470,18450,18455,31
06/02/2009,17:10:00,18450,18465,18450,18465,16
06/02/2009,17:11:00,18460,18465,18455,18465,15
06/02/2009,17:12:00,18465,18465,18435,18440,17
06/02/2009,17:13:00,18435,18440,18430,18430,18
06/02/2009,17:14:00,18435,18460,18435,18455,55
06/02/2009,17:15:00,18455,18460,18430,18435,33
06/02/2009,17:16:00,18430,18450,18430,18450,26
06/02/2009,17:17:00,18450,18455,18440,18445,20
06/02/2009,17:18:00,18450,18480,18450,18475,39
06/02/2009,17:19:00,18475,18480,18465,18465,36
06/02/2009,17:20:00,18470,18470,18445,18445,46
06/02/2009,17:21:00,18435,18455,18430,18430,54
06/02/2009,17:22:00,18440,18440,18435,18435,18
06/02/2009,17:23:00,18435,18445,18430,18430,20
06/02/2009,17:24:00,18435,18440,18425,18440,27
06/02/2009,17:25:00,18445,18450,18435,18435,17
06/02/2009,17:26:00,18435,18435,18415,18420,52
06/02/2009,17:27:00,18420,18445,18400,18440,129
06/02/2009,17:28:00,18435,18450,18430,18440,52
06/02/2009,17:29:00,18450,18450,18390,18430,173
06/02/2009,17:30:00,18430,18455,18420,18440,101
06/02/2009,17:31:00,18435,18480,18435,18480,92
06/02/2009,17:32:00,18475,18475,18440,18445,31
06/02/2009,17:33:00,18445,18460,18435,18440,40
06/02/2009,17:34:00,18435,18435,18410,18410,25
06/02/2009,17:35:00,18410,18415,18390,18395,98
06/02/2009,17:36:00,18400,18420,18400,18405,14
06/02/2009,17:37:00,18405,18410,18405,18410,10
06/02/2009,17:38:00,18410,18410,18390,18390,48
06/02/2009,17:39:00,18395,18410,18390,18410,56