DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
09/02/2009,09:00:00,18270,18340,18270,18295,116
09/02/2009,09:01:00,18285,18310,18270,18305,70
09/02/2009,09:02:00,18305,18305,18290,18295,23
09/02/2009,09:03:00,18290,18305,18280,18300,66
09/02/2009,09:04:00,18305,18305,18285,18290,33
09/02/2009,09:05:00,18300,18360,18275,18280,117
09/02/2009,09:06:00,18285,18295,18280,18290,14
09/02/2009,09:07:00,18295,18320,18290,18305,14
09/02/2009,09:08:00,18310,18320,18305,18315,19
09/02/2009,09:09:00,18310,18335,18310,18335,8
09/02/2009,09:10:00,18325,18335,18315,18315,23
09/02/2009,09:11:00,18300,18340,18300,18340,25
09/02/2009,09:12:00,18345,18355,18330,18350,35
09/02/2009,09:13:00,18350,18355,18350,18355,12
09/02/2009,09:14:00,18355,18375,18355,18370,26
09/02/2009,09:15:00,18375,18385,18375,18385,24
09/02/2009,09:16:00,18385,18385,18370,18380,15
09/02/2009,09:17:00,18380,18385,18365,18370,25
09/02/2009,09:18:00,18370,18405,18360,18395,45
09/02/2009,09:19:00,18395,18410,18395,18405,36
09/02/2009,09:20:00,18400,18410,18395,18405,16
09/02/2009,09:21:00,18405,18415,18400,18415,31
09/02/2009,09:22:00,18405,18420,18405,18420,18
09/02/2009,09:23:00,18420,18435,18420,18435,12
09/02/2009,09:24:00,18435,18440,18420,18420,22
09/02/2009,09:25:00,18425,18450,18425,18450,36
09/02/2009,09:26:00,18455,18460,18450,18460,18
09/02/2009,09:27:00,18460,18465,18455,18460,17
09/02/2009,09:28:00,18455,18490,18455,18490,55
09/02/2009,09:29:00,18485,18500,18485,18485,28
09/02/2009,09:30:00,18480,18480,18455,18465,61
09/02/2009,09:31:00,18460,18475,18460,18470,40
09/02/2009,09:32:00,18470,18470,18460,18465,11
09/02/2009,09:33:00,18465,18470,18455,18460,13
09/02/2009,09:34:00,18465,18465,18450,18450,28
09/02/2009,09:35:00,18445,18445,18425,18425,24
09/02/2009,09:36:00,18420,18430,18410,18420,18
09/02/2009,09:37:00,18420,18420,18420,18420,5
09/02/2009,09:38:00,18415,18425,18390,18395,51
09/02/2009,09:39:00,18395,18405,18390,18390,25
09/02/2009,09:40:00,18390,18420,18385,18420,45
09/02/2009,09:41:00,18415,18420,18410,18410,32
09/02/2009,09:42:00,18410,18410,18405,18405,10
09/02/2009,09:43:00,18410,18420,18410,18420,18
09/02/2009,09:44:00,18420,18435,18420,18430,22
09/02/2009,09:45:00,18425,18425,18375,18385,52
09/02/2009,09:46:00,18380,18395,18375,18380,32
09/02/2009,09:47:00,18385,18390,18375,18380,37
09/02/2009,09:48:00,18385,18385,18375,18375,18
09/02/2009,09:49:00,18375,18380,18370,18380,16
09/02/2009,09:50:00,18380,18390,18380,18390,9
09/02/2009,09:51:00,18390,18400,18390,18400,24
09/02/2009,09:52:00,18395,18405,18395,18405,7
09/02/2009,09:53:00,18400,18400,18390,18390,10
09/02/2009,09:54:00,18390,18395,18390,18395,12
09/02/2009,09:55:00,18400,18400,18390,18390,6
09/02/2009,09:56:00,18390,18390,18390,18390,1
09/02/2009,09:57:00,18395,18400,18395,18400,3
09/02/2009,09:58:00,18400,18400,18395,18395,4
09/02/2009,09:59:00,18400,18400,18400,18400,1
09/02/2009,10:00:00,18390,18390,18360,18360,41
09/02/2009,10:01:00,18360,18365,18355,18360,15
09/02/2009,10:02:00,18360,18360,18345,18345,23
09/02/2009,10:03:00,18350,18350,18320,18325,60
09/02/2009,10:04:00,18320,18325,18320,18320,31
09/02/2009,10:05:00,18315,18325,18310,18310,47
09/02/2009,10:06:00,18310,18330,18310,18330,14
09/02/2009,10:07:00,18330,18340,18330,18340,9
09/02/2009,10:08:00,18340,18340,18310,18320,33
09/02/2009,10:09:00,18320,18320,18305,18320,22
09/02/2009,10:10:00,18320,18320,18305,18305,5
09/02/2009,10:11:00,18310,18315,18305,18305,14
09/02/2009,10:12:00,18315,18330,18315,18330,34
09/02/2009,10:13:00,18330,18335,18330,18335,14
09/02/2009,10:14:00,18335,18345,18335,18345,21
09/02/2009,10:15:00,18345,18350,18320,18320,35
09/02/2009,10:16:00,18320,18325,18320,18325,6
09/02/2009,10:17:00,18330,18330,18330,18330,7
09/02/2009,10:18:00,18330,18335,18330,18330,4
09/02/2009,10:19:00,18335,18350,18335,18345,22
09/02/2009,10:20:00,18340,18340,18330,18335,33
09/02/2009,10:21:00,18335,18335,18330,18330,26
09/02/2009,10:22:00,18330,18340,18325,18325,15
09/02/2009,10:23:00,18325,18330,18305,18320,39
09/02/2009,10:24:00,18330,18390,18330,18390,55
09/02/2009,10:25:00,18385,18385,18365,18365,40
09/02/2009,10:26:00,18365,18370,18360,18370,19
09/02/2009,10:27:00,18375,18390,18370,18375,22
09/02/2009,10:28:00,18380,18385,18380,18385,6
09/02/2009,10:29:00,18385,18385,18385,18385,3
09/02/2009,10:30:00,18380,18380,18355,18360,29
09/02/2009,10:31:00,18370,18375,18365,18375,11
09/02/2009,10:32:00,18375,18375,18370,18370,7
09/02/2009,10:33:00,18375,18375,18360,18370,8
09/02/2009,10:34:00,18370,18370,18360,18360,6
09/02/2009,10:35:00,18355,18355,18340,18340,21
09/02/2009,10:36:00,18335,18360,18330,18355,39
09/02/2009,10:37:00,18355,18355,18355,18355,3
09/02/2009,10:38:00,18350,18350,18335,18340,16
09/02/2009,10:39:00,18340,18350,18340,18350,9
09/02/2009,10:40:00,18360,18360,18345,18345,10
09/02/2009,10:41:00,18340,18340,18340,18340,1
09/02/2009,10:42:00,18340,18340,18330,18330,24
09/02/2009,10:43:00,18335,18335,18335,18335,5
09/02/2009,10:44:00,18335,18345,18335,18345,13
09/02/2009,10:45:00,18345,18345,18345,18345,1
09/02/2009,10:46:00,18345,18355,18345,18350,20
09/02/2009,10:47:00,18350,18355,18350,18350,16
09/02/2009,10:48:00,18350,18365,18350,18365,19
09/02/2009,10:49:00,18365,18365,18350,18350,17
09/02/2009,10:50:00,18355,18355,18355,18355,2
09/02/2009,10:51:00,18355,18370,18355,18370,12
09/02/2009,10:52:00,18375,18415,18375,18410,62
09/02/2009,10:53:00,18410,18425,18405,18420,21
09/02/2009,10:54:00,18415,18420,18415,18420,15
09/02/2009,10:55:00,18415,18440,18415,18435,38
09/02/2009,10:56:00,18435,18445,18430,18440,20
09/02/2009,10:57:00,18440,18440,18415,18415,26
09/02/2009,10:58:00,18420,18420,18405,18410,15
09/02/2009,10:59:00,18410,18425,18405,18425,22
09/02/2009,11:00:00,18425,18435,18420,18435,12
09/02/2009,11:01:00,18440,18440,18425,18425,16
09/02/2009,11:02:00,18425,18430,18415,18415,36
09/02/2009,11:03:00,18415,18415,18410,18410,6
09/02/2009,11:04:00,18415,18415,18405,18405,21
09/02/2009,11:05:00,18410,18420,18410,18420,17
09/02/2009,11:06:00,18420,18420,18420,18420,4
09/02/2009,11:07:00,18425,18435,18425,18430,68
09/02/2009,11:08:00,18430,18445,18430,18440,9
09/02/2009,11:09:00,18445,18450,18435,18440,24
09/02/2009,11:10:00,18450,18465,18450,18465,28
09/02/2009,11:11:00,18465,18470,18465,18465,9
09/02/2009,11:12:00,18460,18460,18450,18450,30
09/02/2009,11:13:00,18450,18450,18435,18435,37
09/02/2009,11:14:00,18435,18445,18435,18440,21
09/02/2009,11:15:00,18440,18440,18440,18440,7
09/02/2009,11:16:00,18435,18435,18425,18425,23
09/02/2009,11:17:00,18425,18425,18410,18415,33
09/02/2009,11:18:00,18410,18410,18400,18405,22
09/02/2009,11:19:00,18410,18410,18410,18410,1
09/02/2009,11:20:00,18410,18425,18410,18420,22
09/02/2009,11:21:00,18420,18420,18405,18405,26
09/02/2009,11:22:00,18405,18405,18395,18400,30
09/02/2009,11:23:00,18400,18400,18395,18400,6
09/02/2009,11:25:00,18405,18415,18405,18410,10
09/02/2009,11:26:00,18410,18430,18410,18420,32
09/02/2009,11:27:00,18425,18430,18425,18430,6
09/02/2009,11:29:00,18415,18420,18415,18420,14
09/02/2009,11:30:00,18410,18415,18410,18410,9
09/02/2009,11:32:00,18420,18420,18415,18415,4
09/02/2009,11:33:00,18405,18405,18405,18405,4
09/02/2009,11:34:00,18405,18410,18405,18410,14
09/02/2009,11:35:00,18410,18420,18410,18420,8
09/02/2009,11:36:00,18425,18435,18425,18435,25
09/02/2009,11:37:00,18430,18430,18415,18420,19
09/02/2009,11:38:00,18415,18415,18395,18400,31
09/02/2009,11:39:00,18405,18405,18390,18390,24
09/02/2009,11:40:00,18390,18405,18390,18405,15
09/02/2009,11:41:00,18400,18400,18395,18400,7
09/02/2009,11:42:00,18405,18405,18405,18405,3
09/02/2009,11:43:00,18400,18410,18400,18410,4
09/02/2009,11:44:00,18410,18420,18410,18420,7
09/02/2009,11:45:00,18415,18415,18415,18415,6
09/02/2009,11:46:00,18420,18420,18420,18420,2
09/02/2009,11:47:00,18420,18425,18420,18425,4
09/02/2009,11:48:00,18430,18440,18430,18430,33
09/02/2009,11:49:00,18425,18425,18425,18425,2
09/02/2009,11:51:00,18430,18430,18425,18425,3
09/02/2009,11:52:00,18420,18420,18420,18420,3
09/02/2009,11:53:00,18415,18415,18405,18405,5
09/02/2009,11:54:00,18405,18405,18390,18390,20
09/02/2009,11:55:00,18400,18400,18400,18400,5
09/02/2009,11:56:00,18405,18410,18405,18410,10
09/02/2009,11:57:00,18405,18410,18405,18410,3
09/02/2009,11:58:00,18410,18410,18410,18410,1
09/02/2009,12:00:00,18405,18405,18405,18405,2
09/02/2009,12:01:00,18415,18455,18415,18450,40
09/02/2009,12:02:00,18450,18450,18440,18440,9
09/02/2009,12:03:00,18440,18440,18425,18425,10
09/02/2009,12:04:00,18420,18420,18415,18420,6
09/02/2009,12:05:00,18425,18425,18425,18425,1
09/02/2009,12:06:00,18425,18425,18420,18425,3
09/02/2009,12:07:00,18435,18435,18430,18430,4
09/02/2009,12:08:00,18430,18440,18430,18440,10
09/02/2009,12:09:00,18430,18435,18430,18430,5
09/02/2009,12:11:00,18435,18435,18425,18430,5
09/02/2009,12:12:00,18425,18430,18425,18430,6
09/02/2009,12:13:00,18435,18435,18435,18435,2
09/02/2009,12:14:00,18435,18435,18430,18430,2
09/02/2009,12:15:00,18435,18435,18435,18435,1
09/02/2009,12:16:00,18435,18440,18435,18440,5
09/02/2009,12:17:00,18440,18440,18440,18440,5
09/02/2009,12:18:00,18440,18440,18440,18440,1
09/02/2009,12:19:00,18445,18445,18445,18445,2
09/02/2009,12:20:00,18445,18465,18445,18460,13
09/02/2009,12:21:00,18465,18470,18460,18460,22
09/02/2009,12:22:00,18460,18465,18455,18465,6
09/02/2009,12:23:00,18460,18465,18460,18460,4
09/02/2009,12:24:00,18465,18465,18460,18460,5
09/02/2009,12:25:00,18465,18480,18465,18470,19
09/02/2009,12:26:00,18475,18490,18470,18485,25
09/02/2009,12:27:00,18480,18480,18470,18470,14
09/02/2009,12:28:00,18465,18465,18465,18465,2
09/02/2009,12:29:00,18470,18475,18470,18470,14
09/02/2009,12:30:00,18470,18510,18470,18505,75
09/02/2009,12:31:00,18510,18525,18510,18520,62
09/02/2009,12:32:00,18515,18520,18505,18505,9
09/02/2009,12:33:00,18505,18510,18495,18500,8
09/02/2009,12:34:00,18500,18505,18500,18505,13
09/02/2009,12:35:00,18505,18510,18505,18510,8
09/02/2009,12:36:00,18500,18500,18495,18495,9
09/02/2009,12:38:00,18505,18505,18505,18505,7
09/02/2009,12:39:00,18500,18500,18495,18500,6
09/02/2009,12:40:00,18495,18495,18490,18490,7
09/02/2009,12:41:00,18485,18485,18485,18485,1
09/02/2009,12:42:00,18485,18490,18480,18480,10
09/02/2009,12:44:00,18485,18495,18480,18495,11
09/02/2009,12:45:00,18490,18490,18490,18490,7
09/02/2009,12:46:00,18500,18505,18500,18505,6
09/02/2009,12:47:00,18505,18505,18500,18500,9
09/02/2009,12:48:00,18500,18505,18500,18505,11
09/02/2009,12:49:00,18500,18505,18500,18505,4
09/02/2009,12:50:00,18505,18505,18495,18500,13
09/02/2009,12:51:00,18500,18505,18500,18505,5
09/02/2009,12:52:00,18510,18515,18505,18505,18
09/02/2009,12:54:00,18505,18515,18505,18515,21
09/02/2009,12:55:00,18515,18515,18515,18515,5
09/02/2009,12:56:00,18520,18520,18510,18515,15
09/02/2009,12:57:00,18515,18515,18505,18505,7
09/02/2009,12:58:00,18510,18510,18505,18510,7
09/02/2009,13:00:00,18510,18510,18495,18500,14
09/02/2009,13:01:00,18500,18505,18490,18505,16
09/02/2009,13:02:00,18505,18520,18505,18510,12
09/02/2009,13:03:00,18510,18510,18510,18510,1
09/02/2009,13:04:00,18505,18505,18500,18500,9
09/02/2009,13:05:00,18515,18515,18495,18500,15
09/02/2009,13:06:00,18500,18500,18500,18500,2
09/02/2009,13:07:00,18500,18500,18490,18495,9
09/02/2009,13:08:00,18490,18490,18485,18485,11
09/02/2009,13:09:00,18485,18485,18480,18480,4
09/02/2009,13:10:00,18485,18490,18465,18465,37
09/02/2009,13:11:00,18470,18470,18460,18460,12
09/02/2009,13:12:00,18455,18455,18450,18455,15
09/02/2009,13:13:00,18455,18460,18450,18450,3
09/02/2009,13:14:00,18450,18450,18445,18450,5
09/02/2009,13:15:00,18455,18470,18455,18470,8
09/02/2009,13:16:00,18460,18460,18460,18460,2
09/02/2009,13:17:00,18460,18465,18460,18465,3
09/02/2009,13:18:00,18465,18465,18465,18465,5
09/02/2009,13:19:00,18460,18480,18460,18480,16
09/02/2009,13:21:00,18470,18480,18470,18480,3
09/02/2009,13:22:00,18475,18475,18475,18475,1
09/02/2009,13:23:00,18475,18480,18475,18480,3
09/02/2009,13:24:00,18485,18490,18485,18490,5
09/02/2009,13:25:00,18485,18490,18475,18475,11
09/02/2009,13:26:00,18480,18480,18475,18475,3
09/02/2009,13:27:00,18475,18475,18470,18470,5
09/02/2009,13:29:00,18470,18475,18470,18475,7
09/02/2009,13:30:00,18470,18470,18465,18470,5
09/02/2009,13:31:00,18470,18470,18465,18465,2
09/02/2009,13:32:00,18465,18465,18460,18465,12
09/02/2009,13:34:00,18470,18480,18470,18475,9
09/02/2009,13:35:00,18475,18480,18475,18480,6
09/02/2009,13:36:00,18470,18470,18470,18470,2
09/02/2009,13:37:00,18465,18465,18465,18465,2
09/02/2009,13:39:00,18470,18470,18470,18470,1
09/02/2009,13:40:00,18460,18460,18450,18450,15
09/02/2009,13:41:00,18450,18460,18445,18450,21
09/02/2009,13:42:00,18450,18450,18450,18450,1
09/02/2009,13:43:00,18450,18455,18450,18455,9
09/02/2009,13:44:00,18455,18455,18445,18445,8
09/02/2009,13:45:00,18440,18440,18425,18430,33
09/02/2009,13:46:00,18430,18435,18425,18430,12
09/02/2009,13:47:00,18430,18435,18430,18435,5
09/02/2009,13:48:00,18430,18435,18430,18430,19
09/02/2009,13:49:00,18430,18430,18430,18430,1
09/02/2009,13:50:00,18425,18430,18415,18430,32
09/02/2009,13:51:00,18430,18430,18420,18420,10
09/02/2009,13:52:00,18430,18430,18430,18430,2
09/02/2009,13:53:00,18430,18430,18425,18425,2
09/02/2009,13:54:00,18430,18430,18420,18430,11
09/02/2009,13:55:00,18435,18440,18430,18440,15
09/02/2009,13:56:00,18440,18445,18440,18445,3
09/02/2009,13:57:00,18445,18445,18445,18445,1
09/02/2009,13:58:00,18450,18455,18440,18440,37
09/02/2009,13:59:00,18435,18435,18430,18430,6
09/02/2009,14:00:00,18430,18445,18430,18445,7
09/02/2009,14:01:00,18445,18445,18435,18435,10
09/02/2009,14:02:00,18435,18435,18425,18435,13
09/02/2009,14:03:00,18440,18440,18435,18440,6
09/02/2009,14:04:00,18445,18445,18445,18445,2
09/02/2009,14:05:00,18445,18455,18445,18450,13
09/02/2009,14:06:00,18455,18460,18450,18460,11
09/02/2009,14:07:00,18450,18450,18450,18450,1
09/02/2009,14:08:00,18450,18450,18450,18450,1
09/02/2009,14:09:00,18455,18455,18455,18455,1
09/02/2009,14:10:00,18450,18450,18450,18450,2
09/02/2009,14:11:00,18445,18450,18445,18450,2
09/02/2009,14:13:00,18450,18455,18450,18455,2
09/02/2009,14:14:00,18450,18450,18440,18440,11
09/02/2009,14:15:00,18440,18450,18435,18450,16
09/02/2009,14:16:00,18445,18455,18440,18450,22
09/02/2009,14:17:00,18450,18455,18450,18455,7
09/02/2009,14:18:00,18445,18460,18445,18460,14
09/02/2009,14:19:00,18460,18480,18460,18480,49
09/02/2009,14:20:00,18480,18485,18480,18480,25
09/02/2009,14:21:00,18480,18490,18480,18490,7
09/02/2009,14:22:00,18490,18505,18485,18505,28
09/02/2009,14:23:00,18500,18500,18490,18490,14
09/02/2009,14:24:00,18490,18500,18490,18500,4
09/02/2009,14:25:00,18490,18490,18485,18490,6
09/02/2009,14:26:00,18490,18490,18490,18490,5
09/02/2009,14:28:00,18485,18485,18475,18475,6
09/02/2009,14:29:00,18475,18475,18470,18475,21
09/02/2009,14:30:00,18470,18470,18465,18470,16
09/02/2009,14:31:00,18465,18475,18465,18475,10
09/02/2009,14:32:00,18480,18490,18480,18485,9
09/02/2009,14:33:00,18495,18495,18495,18495,12
09/02/2009,14:34:00,18500,18500,18500,18500,3
09/02/2009,14:36:00,18485,18485,18480,18480,3
09/02/2009,14:37:00,18480,18480,18480,18480,3
09/02/2009,14:38:00,18495,18495,18480,18490,9
09/02/2009,14:39:00,18485,18485,18485,18485,1
09/02/2009,14:40:00,18495,18495,18495,18495,3
09/02/2009,14:41:00,18495,18510,18495,18510,20
09/02/2009,14:42:00,18515,18520,18510,18515,15
09/02/2009,14:43:00,18515,18515,18500,18505,18
09/02/2009,14:44:00,18500,18505,18500,18505,3
09/02/2009,14:45:00,18510,18510,18505,18510,8
09/02/2009,14:46:00,18515,18515,18510,18515,10
09/02/2009,14:47:00,18510,18510,18500,18510,15
09/02/2009,14:48:00,18510,18510,18505,18505,9
09/02/2009,14:49:00,18505,18505,18490,18500,19
09/02/2009,14:51:00,18490,18510,18490,18505,21
09/02/2009,14:52:00,18510,18520,18510,18515,20
09/02/2009,14:53:00,18510,18510,18500,18500,15
09/02/2009,14:54:00,18500,18515,18500,18515,11
09/02/2009,14:55:00,18520,18520,18515,18520,17
09/02/2009,14:56:00,18525,18540,18525,18535,77
09/02/2009,14:57:00,18525,18540,18525,18530,26
09/02/2009,14:58:00,18540,18540,18535,18535,8
09/02/2009,14:59:00,18535,18545,18530,18540,15
09/02/2009,15:00:00,18545,18560,18545,18555,58
09/02/2009,15:01:00,18555,18570,18555,18570,30
09/02/2009,15:02:00,18575,18580,18565,18570,37
09/02/2009,15:03:00,18565,18585,18565,18580,68
09/02/2009,15:04:00,18580,18585,18565,18570,33
09/02/2009,15:05:00,18570,18580,18565,18565,19
09/02/2009,15:06:00,18560,18575,18560,18565,13
09/02/2009,15:07:00,18570,18570,18570,18570,1
09/02/2009,15:08:00,18570,18570,18570,18570,6
09/02/2009,15:09:00,18565,18565,18560,18560,9
09/02/2009,15:10:00,18560,18565,18560,18560,6
09/02/2009,15:11:00,18560,18565,18555,18565,10
09/02/2009,15:12:00,18565,18580,18565,18570,14
09/02/2009,15:13:00,18565,18565,18525,18535,72
09/02/2009,15:14:00,18535,18550,18535,18550,18
09/02/2009,15:15:00,18550,18555,18550,18555,8
09/02/2009,15:16:00,18555,18565,18555,18565,6
09/02/2009,15:17:00,18560,18575,18560,18565,12
09/02/2009,15:18:00,18565,18565,18555,18555,7
09/02/2009,15:19:00,18560,18560,18555,18560,5
09/02/2009,15:20:00,18560,18565,18560,18565,6
09/02/2009,15:21:00,18570,18580,18570,18570,9
09/02/2009,15:22:00,18575,18595,18575,18590,59
09/02/2009,15:23:00,18590,18590,18575,18580,11
09/02/2009,15:24:00,18585,18585,18560,18570,17
09/02/2009,15:25:00,18570,18585,18570,18585,11
09/02/2009,15:26:00,18590,18595,18585,18585,9
09/02/2009,15:27:00,18590,18605,18585,18605,21
09/02/2009,15:28:00,18595,18600,18590,18590,10
09/02/2009,15:29:00,18590,18595,18590,18590,25
09/02/2009,15:30:00,18590,18605,18585,18585,86
09/02/2009,15:31:00,18585,18590,18580,18580,15
09/02/2009,15:32:00,18580,18580,18525,18530,56
09/02/2009,15:33:00,18530,18530,18515,18520,31
09/02/2009,15:34:00,18520,18530,18520,18525,12
09/02/2009,15:35:00,18520,18540,18520,18540,30
09/02/2009,15:36:00,18525,18525,18500,18510,45
09/02/2009,15:37:00,18510,18510,18480,18495,40
09/02/2009,15:38:00,18495,18520,18490,18520,25
09/02/2009,15:39:00,18525,18550,18525,18550,39
09/02/2009,15:40:00,18540,18550,18535,18535,34
09/02/2009,15:41:00,18540,18540,18510,18520,22
09/02/2009,15:42:00,18525,18565,18525,18565,50
09/02/2009,15:43:00,18560,18570,18550,18565,39
09/02/2009,15:44:00,18560,18560,18545,18545,15
09/02/2009,15:45:00,18545,18555,18540,18555,15
09/02/2009,15:46:00,18565,18585,18565,18575,42
09/02/2009,15:47:00,18585,18585,18555,18555,25
09/02/2009,15:48:00,18555,18585,18550,18585,23
09/02/2009,15:49:00,18580,18585,18565,18570,29
09/02/2009,15:50:00,18570,18570,18565,18570,4
09/02/2009,15:51:00,18565,18565,18555,18560,13
09/02/2009,15:52:00,18565,18570,18560,18570,10
09/02/2009,15:53:00,18575,18580,18570,18575,22
09/02/2009,15:54:00,18575,18580,18565,18575,49
09/02/2009,15:55:00,18580,18580,18565,18565,13
09/02/2009,15:56:00,18555,18555,18535,18545,19
09/02/2009,15:57:00,18550,18550,18535,18535,9
09/02/2009,15:58:00,18550,18565,18535,18540,23
09/02/2009,15:59:00,18550,18550,18535,18550,10
09/02/2009,16:00:00,18545,18550,18525,18540,65
09/02/2009,16:01:00,18545,18545,18520,18520,18
09/02/2009,16:02:00,18520,18535,18500,18505,24
09/02/2009,16:03:00,18510,18510,18480,18485,32
09/02/2009,16:04:00,18480,18490,18470,18485,57
09/02/2009,16:05:00,18480,18485,18480,18480,20
09/02/2009,16:06:00,18490,18495,18470,18475,28
09/02/2009,16:07:00,18480,18480,18465,18475,41
09/02/2009,16:08:00,18475,18495,18475,18495,15
09/02/2009,16:09:00,18495,18510,18495,18500,21
09/02/2009,16:10:00,18495,18500,18490,18495,19
09/02/2009,16:11:00,18500,18510,18500,18510,18
09/02/2009,16:12:00,18515,18515,18495,18495,15
09/02/2009,16:13:00,18500,18510,18495,18500,9
09/02/2009,16:14:00,18495,18505,18490,18500,23
09/02/2009,16:15:00,18500,18510,18500,18510,2
09/02/2009,16:16:00,18505,18530,18505,18525,17
09/02/2009,16:17:00,18530,18530,18525,18530,9
09/02/2009,16:18:00,18535,18540,18520,18520,17
09/02/2009,16:19:00,18515,18525,18515,18525,8
09/02/2009,16:20:00,18525,18560,18525,18540,36
09/02/2009,16:21:00,18550,18560,18545,18555,15
09/02/2009,16:22:00,18545,18550,18540,18550,11
09/02/2009,16:23:00,18540,18550,18535,18550,7
09/02/2009,16:24:00,18540,18555,18540,18550,5
09/02/2009,16:25:00,18560,18560,18550,18550,2
09/02/2009,16:26:00,18565,18575,18560,18570,52
09/02/2009,16:27:00,18570,18570,18555,18555,7
09/02/2009,16:28:00,18550,18560,18540,18540,25
09/02/2009,16:29:00,18540,18540,18540,18540,5
09/02/2009,16:30:00,18550,18565,18545,18555,22
09/02/2009,16:31:00,18555,18560,18545,18555,19
09/02/2009,16:32:00,18545,18545,18520,18520,11
09/02/2009,16:33:00,18520,18535,18520,18535,11
09/02/2009,16:34:00,18530,18540,18530,18540,14
09/02/2009,16:35:00,18540,18550,18540,18540,21
09/02/2009,16:36:00,18550,18580,18550,18575,34
09/02/2009,16:37:00,18580,18620,18575,18610,94
09/02/2009,16:38:00,18610,18620,18595,18595,60
09/02/2009,16:39:00,18600,18630,18595,18625,30
09/02/2009,16:40:00,18630,18645,18625,18640,57
09/02/2009,16:41:00,18640,18650,18640,18650,56
09/02/2009,16:42:00,18655,18680,18640,18680,89
09/02/2009,16:43:00,18680,18690,18665,18670,82
09/02/2009,16:44:00,18670,18675,18665,18670,11
09/02/2009,16:45:00,18675,18680,18640,18645,45
09/02/2009,16:46:00,18645,18655,18640,18650,11
09/02/2009,16:47:00,18650,18685,18645,18680,52
09/02/2009,16:48:00,18685,18690,18670,18685,62
09/02/2009,16:49:00,18695,18695,18675,18690,30
09/02/2009,16:50:00,18690,18690,18675,18685,19
09/02/2009,16:51:00,18675,18685,18675,18685,16
09/02/2009,16:52:00,18680,18695,18675,18680,40
09/02/2009,16:53:00,18675,18685,18670,18675,25
09/02/2009,16:54:00,18675,18685,18675,18680,18
09/02/2009,16:55:00,18675,18675,18665,18675,11
09/02/2009,16:56:00,18680,18695,18680,18695,24
09/02/2009,16:57:00,18685,18710,18680,18705,62
09/02/2009,16:58:00,18710,18735,18710,18725,79
09/02/2009,16:59:00,18725,18760,18720,18745,108
09/02/2009,17:00:00,18745,18755,18720,18725,59
09/02/2009,17:01:00,18725,18725,18710,18710,28
09/02/2009,17:02:00,18710,18735,18710,18735,31
09/02/2009,17:03:00,18735,18740,18710,18715,34
09/02/2009,17:04:00,18715,18715,18700,18700,23
09/02/2009,17:05:00,18695,18695,18675,18675,25
09/02/2009,17:06:00,18675,18690,18670,18690,27
09/02/2009,17:07:00,18690,18695,18685,18685,8
09/02/2009,17:08:00,18685,18695,18685,18695,7
09/02/2009,17:09:00,18695,18705,18695,18695,19
09/02/2009,17:10:00,18700,18700,18700,18700,2
09/02/2009,17:11:00,18715,18720,18705,18715,18
09/02/2009,17:12:00,18715,18715,18700,18710,25
09/02/2009,17:13:00,18710,18710,18700,18700,18
09/02/2009,17:14:00,18695,18700,18695,18700,13
09/02/2009,17:15:00,18700,18705,18695,18705,7
09/02/2009,17:16:00,18700,18705,18690,18705,17
09/02/2009,17:17:00,18705,18710,18700,18700,17
09/02/2009,17:18:00,18705,18705,18670,18670,17
09/02/2009,17:19:00,18680,18705,18680,18705,8
09/02/2009,17:20:00,18690,18705,18690,18695,8
09/02/2009,17:21:00,18705,18715,18700,18710,34
09/02/2009,17:22:00,18715,18740,18710,18730,65
09/02/2009,17:23:00,18720,18720,18715,18715,8
09/02/2009,17:24:00,18715,18715,18695,18695,53
09/02/2009,17:25:00,18705,18715,18705,18715,28
09/02/2009,17:26:00,18710,18710,18690,18690,17
09/02/2009,17:27:00,18690,18695,18685,18695,17
09/02/2009,17:28:00,18700,18705,18675,18680,65
09/02/2009,17:29:00,18685,18700,18685,18700,21
09/02/2009,17:30:00,18695,18700,18675,18700,58
09/02/2009,17:31:00,18705,18710,18700,18700,53
09/02/2009,17:32:00,18695,18700,18680,18690,24
09/02/2009,17:33:00,18690,18690,18685,18690,12
09/02/2009,17:34:00,18690,18690,18680,18680,12
09/02/2009,17:35:00,18675,18675,18660,18665,31
09/02/2009,17:36:00,18670,18675,18660,18665,16
09/02/2009,17:37:00,18660,18685,18660,18675,28
09/02/2009,17:38:00,18675,18680,18670,18670,15
09/02/2009,17:39:00,18675,18680,18650,18655,59