DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/07/2009,17:21:00,19480,19480,19455,19455,34
01/07/2009,17:22:00,19455,19460,19450,19455,46
01/07/2009,17:23:00,19455,19465,19450,19450,248
01/07/2009,17:24:00,19450,19455,19430,19455,74
01/07/2009,17:25:00,19455,19460,19450,19460,33
01/07/2009,17:26:00,19455,19470,19450,19460,25
01/07/2009,17:27:00,19460,19460,19445,19460,37
01/07/2009,17:28:00,19460,19470,19445,19470,59
01/07/2009,17:29:00,19470,19480,19430,19455,158
01/07/2009,17:30:00,19455,19460,19430,19455,91
01/07/2009,17:31:00,19450,19450,19445,19450,12
01/07/2009,17:32:00,19445,19455,19445,19450,12
01/07/2009,17:33:00,19450,19475,19445,19470,45
01/07/2009,17:34:00,19465,19480,19450,19455,189
01/07/2009,17:35:00,19455,19465,19450,19450,43
01/07/2009,17:36:00,19455,19465,19450,19455,41
01/07/2009,17:37:00,19450,19460,19445,19450,63
01/07/2009,17:38:00,19450,19460,19445,19460,44
01/07/2009,17:39:00,19455,19485,19435,19475,84
02/07/2009,09:00:00,19385,19435,19325,19345,157
02/07/2009,09:01:00,19340,19340,19320,19330,55
02/07/2009,09:02:00,19330,19330,19295,19305,106
02/07/2009,09:03:00,19300,19325,19300,19325,68
02/07/2009,09:04:00,19320,19340,19320,19340,54
02/07/2009,09:05:00,19345,19365,19310,19320,174
02/07/2009,09:06:00,19315,19320,19295,19305,76
02/07/2009,09:07:00,19305,19335,19305,19325,35
02/07/2009,09:08:00,19325,19350,19325,19345,29
02/07/2009,09:09:00,19340,19360,19335,19360,22
02/07/2009,09:10:00,19350,19360,19340,19360,44
02/07/2009,09:11:00,19360,19370,19335,19350,62
02/07/2009,09:12:00,19345,19355,19335,19355,28
02/07/2009,09:13:00,19355,19355,19340,19355,24
02/07/2009,09:14:00,19350,19350,19315,19320,73
02/07/2009,09:15:00,19315,19325,19310,19320,74
02/07/2009,09:16:00,19305,19310,19270,19270,91
02/07/2009,09:17:00,19270,19295,19265,19290,92
02/07/2009,09:18:00,19280,19305,19275,19305,61
02/07/2009,09:19:00,19300,19310,19285,19290,47
02/07/2009,09:20:00,19285,19290,19270,19280,113
02/07/2009,09:21:00,19280,19300,19280,19300,48
02/07/2009,09:22:00,19300,19320,19290,19310,46
02/07/2009,09:23:00,19310,19310,19270,19290,103
02/07/2009,09:24:00,19295,19305,19285,19300,65
02/07/2009,09:25:00,19305,19310,19300,19310,33
02/07/2009,09:26:00,19310,19315,19310,19310,21
02/07/2009,09:27:00,19315,19320,19300,19310,32
02/07/2009,09:28:00,19310,19325,19305,19320,20
02/07/2009,09:29:00,19320,19325,19315,19325,19
02/07/2009,09:30:00,19330,19330,19300,19320,84
02/07/2009,09:31:00,19320,19320,19300,19310,23
02/07/2009,09:32:00,19310,19315,19275,19275,106
02/07/2009,09:33:00,19275,19290,19275,19285,44
02/07/2009,09:34:00,19285,19300,19280,19300,59
02/07/2009,09:35:00,19295,19300,19280,19285,48
02/07/2009,09:36:00,19285,19295,19280,19295,24
02/07/2009,09:37:00,19295,19295,19280,19290,37
02/07/2009,09:38:00,19295,19300,19260,19260,134
02/07/2009,09:39:00,19260,19285,19260,19285,105
02/07/2009,09:40:00,19280,19290,19270,19275,39
02/07/2009,09:41:00,19280,19285,19280,19285,10
02/07/2009,09:42:00,19280,19280,19250,19260,89
02/07/2009,09:43:00,19260,19275,19260,19270,46
02/07/2009,09:44:00,19270,19270,19250,19265,67
02/07/2009,09:45:00,19260,19265,19260,19260,12
02/07/2009,09:46:00,19260,19290,19260,19290,45
02/07/2009,09:47:00,19290,19290,19270,19285,36
02/07/2009,09:48:00,19280,19290,19280,19290,25
02/07/2009,09:49:00,19290,19290,19285,19290,36
02/07/2009,09:50:00,19290,19295,19285,19295,43
02/07/2009,09:51:00,19300,19315,19295,19300,55
02/07/2009,09:52:00,19300,19300,19285,19285,46
02/07/2009,09:53:00,19290,19290,19280,19290,45
02/07/2009,09:54:00,19285,19285,19285,19285,19
02/07/2009,09:55:00,19290,19290,19285,19290,8
02/07/2009,09:56:00,19290,19290,19285,19290,28
02/07/2009,09:57:00,19290,19295,19290,19295,14
02/07/2009,09:58:00,19290,19295,19290,19295,27
02/07/2009,09:59:00,19300,19310,19300,19310,16
02/07/2009,10:00:00,19310,19310,19295,19295,27
02/07/2009,10:01:00,19290,19295,19285,19295,30
02/07/2009,10:02:00,19290,19295,19290,19290,17
02/07/2009,10:03:00,19290,19290,19285,19290,8
02/07/2009,10:04:00,19290,19300,19285,19300,29
02/07/2009,10:05:00,19300,19310,19300,19310,30
02/07/2009,10:06:00,19315,19315,19305,19310,25
02/07/2009,10:07:00,19305,19315,19305,19315,22
02/07/2009,10:08:00,19315,19325,19315,19320,28
02/07/2009,10:09:00,19325,19325,19320,19325,8
02/07/2009,10:10:00,19325,19330,19315,19315,14
02/07/2009,10:11:00,19320,19320,19315,19320,4
02/07/2009,10:12:00,19310,19320,19300,19320,67
02/07/2009,10:13:00,19315,19325,19315,19325,17
02/07/2009,10:14:00,19325,19325,19320,19320,5
02/07/2009,10:15:00,19320,19325,19315,19325,30
02/07/2009,10:16:00,19325,19325,19320,19325,8
02/07/2009,10:17:00,19320,19320,19300,19305,44
02/07/2009,10:18:00,19310,19310,19300,19300,9
02/07/2009,10:19:00,19305,19305,19300,19300,12
02/07/2009,10:20:00,19295,19305,19295,19305,18
02/07/2009,10:21:00,19310,19315,19305,19305,12
02/07/2009,10:22:00,19315,19315,19310,19310,22
02/07/2009,10:23:00,19305,19305,19300,19300,4
02/07/2009,10:24:00,19300,19315,19300,19315,10
02/07/2009,10:25:00,19315,19325,19315,19325,11
02/07/2009,10:26:00,19325,19325,19325,19325,7
02/07/2009,10:27:00,19325,19325,19325,19325,4
02/07/2009,10:28:00,19325,19330,19315,19325,10
02/07/2009,10:29:00,19320,19325,19320,19325,8
02/07/2009,10:30:00,19325,19325,19320,19325,7
02/07/2009,10:31:00,19320,19340,19320,19340,36
02/07/2009,10:32:00,19335,19335,19325,19325,6
02/07/2009,10:33:00,19330,19330,19330,19330,9
02/07/2009,10:34:00,19330,19330,19330,19330,1
02/07/2009,10:35:00,19325,19340,19325,19330,16
02/07/2009,10:36:00,19335,19335,19330,19330,10
02/07/2009,10:37:00,19325,19325,19320,19325,12
02/07/2009,10:38:00,19330,19330,19310,19315,19
02/07/2009,10:39:00,19315,19315,19315,19315,1
02/07/2009,10:40:00,19310,19330,19305,19330,26
02/07/2009,10:41:00,19330,19330,19315,19315,8
02/07/2009,10:42:00,19315,19320,19310,19315,23
02/07/2009,10:43:00,19320,19320,19315,19320,4
02/07/2009,10:44:00,19320,19325,19320,19325,5
02/07/2009,10:45:00,19315,19315,19315,19315,12
02/07/2009,10:46:00,19315,19315,19315,19315,1
02/07/2009,10:47:00,19315,19315,19310,19310,21
02/07/2009,10:48:00,19315,19320,19315,19320,9
02/07/2009,10:49:00,19320,19325,19320,19320,5
02/07/2009,10:50:00,19320,19320,19315,19320,13
02/07/2009,10:51:00,19320,19325,19320,19320,5
02/07/2009,10:53:00,19320,19320,19320,19320,2
02/07/2009,10:54:00,19315,19315,19300,19310,20
02/07/2009,10:55:00,19310,19310,19305,19305,4
02/07/2009,10:58:00,19305,19310,19295,19305,45
02/07/2009,10:59:00,19315,19315,19315,19315,8
02/07/2009,11:00:00,19315,19315,19305,19305,9
02/07/2009,11:01:00,19305,19310,19305,19310,5
02/07/2009,11:02:00,19310,19310,19310,19310,2
02/07/2009,11:03:00,19310,19310,19290,19295,39
02/07/2009,11:04:00,19295,19295,19295,19295,2
02/07/2009,11:05:00,19300,19300,19300,19300,4
02/07/2009,11:06:00,19295,19310,19295,19310,13
02/07/2009,11:07:00,19305,19305,19305,19305,1
02/07/2009,11:08:00,19305,19305,19300,19300,5
02/07/2009,11:09:00,19300,19310,19300,19310,4
02/07/2009,11:10:00,19315,19315,19315,19315,3
02/07/2009,11:11:00,19315,19315,19310,19315,14
02/07/2009,11:12:00,19320,19325,19310,19310,22
02/07/2009,11:13:00,19315,19325,19315,19325,11
02/07/2009,11:14:00,19320,19335,19320,19330,19
02/07/2009,11:15:00,19335,19345,19330,19345,26
02/07/2009,11:16:00,19340,19345,19335,19345,15
02/07/2009,11:17:00,19340,19340,19330,19330,15
02/07/2009,11:18:00,19330,19335,19330,19335,4
02/07/2009,11:19:00,19335,19335,19335,19335,4
02/07/2009,11:20:00,19335,19335,19335,19335,5
02/07/2009,11:21:00,19340,19345,19335,19335,15
02/07/2009,11:22:00,19340,19340,19335,19335,6
02/07/2009,11:23:00,19335,19335,19320,19320,24
02/07/2009,11:24:00,19320,19325,19320,19325,8
02/07/2009,11:25:00,19325,19330,19325,19330,8
02/07/2009,11:26:00,19330,19330,19325,19325,2
02/07/2009,11:27:00,19325,19325,19325,19325,4
02/07/2009,11:28:00,19320,19325,19320,19325,2
02/07/2009,11:29:00,19325,19325,19320,19320,3
02/07/2009,11:30:00,19325,19335,19325,19325,20
02/07/2009,11:31:00,19325,19325,19320,19325,7
02/07/2009,11:32:00,19325,19325,19325,19325,11
02/07/2009,11:33:00,19320,19320,19315,19315,8
02/07/2009,11:34:00,19315,19325,19315,19325,6
02/07/2009,11:35:00,19320,19320,19320,19320,1
02/07/2009,11:36:00,19325,19330,19310,19310,22
02/07/2009,11:37:00,19325,19330,19325,19330,2
02/07/2009,11:38:00,19325,19325,19315,19315,17
02/07/2009,11:39:00,19315,19315,19305,19305,28
02/07/2009,11:40:00,19300,19300,19290,19290,30
02/07/2009,11:41:00,19290,19295,19285,19290,35
02/07/2009,11:42:00,19290,19290,19255,19265,102
02/07/2009,11:43:00,19270,19280,19265,19275,32
02/07/2009,11:44:00,19280,19285,19275,19275,13
02/07/2009,11:45:00,19275,19280,19265,19275,21
02/07/2009,11:46:00,19275,19275,19270,19270,8
02/07/2009,11:47:00,19270,19275,19270,19270,17
02/07/2009,11:48:00,19270,19275,19265,19270,6
02/07/2009,11:49:00,19275,19275,19270,19270,5
02/07/2009,11:50:00,19275,19275,19275,19275,4
02/07/2009,11:51:00,19280,19285,19275,19280,33
02/07/2009,11:52:00,19285,19285,19285,19285,4
02/07/2009,11:53:00,19280,19280,19275,19275,13
02/07/2009,11:54:00,19275,19285,19275,19285,7
02/07/2009,11:55:00,19285,19285,19275,19275,7
02/07/2009,11:56:00,19275,19285,19270,19285,8
02/07/2009,11:57:00,19285,19285,19285,19285,1
02/07/2009,11:58:00,19285,19285,19275,19275,13
02/07/2009,11:59:00,19275,19275,19260,19265,24
02/07/2009,12:00:00,19265,19270,19260,19260,11
02/07/2009,12:01:00,19260,19265,19255,19260,16
02/07/2009,12:02:00,19260,19260,19235,19240,116
02/07/2009,12:03:00,19235,19260,19235,19260,21
02/07/2009,12:04:00,19255,19255,19255,19255,2
02/07/2009,12:05:00,19260,19260,19255,19255,5
02/07/2009,12:06:00,19255,19255,19250,19255,8
02/07/2009,12:07:00,19250,19250,19240,19240,12
02/07/2009,12:08:00,19245,19245,19245,19245,1
02/07/2009,12:09:00,19250,19250,19245,19245,9
02/07/2009,12:10:00,19245,19250,19245,19250,5
02/07/2009,12:11:00,19250,19260,19250,19260,16
02/07/2009,12:12:00,19265,19275,19265,19275,8
02/07/2009,12:13:00,19280,19280,19270,19270,10
02/07/2009,12:14:00,19275,19275,19270,19270,2
02/07/2009,12:15:00,19270,19270,19265,19270,7
02/07/2009,12:16:00,19270,19270,19265,19265,10
02/07/2009,12:17:00,19265,19265,19255,19260,1335
02/07/2009,12:18:00,19260,19260,19250,19255,16
02/07/2009,12:19:00,19255,19255,19250,19250,5
02/07/2009,12:20:00,19245,19255,19230,19250,49
02/07/2009,12:21:00,19245,19245,19240,19245,14
02/07/2009,12:22:00,19250,19250,19250,19250,2
02/07/2009,12:23:00,19250,19250,19245,19245,3
02/07/2009,12:24:00,19245,19250,19240,19245,18
02/07/2009,12:25:00,19245,19245,19245,19245,6
02/07/2009,12:26:00,19250,19255,19250,19255,10
02/07/2009,12:27:00,19255,19255,19255,19255,1
02/07/2009,12:28:00,19260,19260,19260,19260,12
02/07/2009,12:29:00,19255,19255,19245,19255,11
02/07/2009,12:30:00,19260,19270,19260,19270,21
02/07/2009,12:31:00,19270,19275,19265,19275,15
02/07/2009,12:32:00,19275,19275,19270,19275,4
02/07/2009,12:33:00,19275,19275,19275,19275,1
02/07/2009,12:34:00,19270,19275,19270,19270,6
02/07/2009,12:35:00,19275,19275,19270,19270,4
02/07/2009,12:36:00,19270,19270,19260,19260,8
02/07/2009,12:37:00,19260,19265,19260,19260,6
02/07/2009,12:38:00,19265,19265,19255,19260,8
02/07/2009,12:39:00,19255,19265,19255,19255,7
02/07/2009,12:40:00,19250,19260,19250,19260,11
02/07/2009,12:41:00,19255,19260,19255,19260,4
02/07/2009,12:42:00,19260,19260,19260,19260,3
02/07/2009,12:43:00,19260,19260,19260,19260,1
02/07/2009,12:44:00,19260,19260,19255,19255,2
02/07/2009,12:45:00,19260,19265,19260,19265,7
02/07/2009,12:46:00,19270,19275,19270,19275,14
02/07/2009,12:47:00,19265,19265,19265,19265,3
02/07/2009,12:49:00,19270,19280,19270,19275,9
02/07/2009,12:51:00,19260,19265,19255,19255,7
02/07/2009,12:53:00,19255,19260,19255,19260,2
02/07/2009,12:54:00,19260,19270,19260,19270,8
02/07/2009,12:55:00,19255,19260,19255,19260,6
02/07/2009,12:56:00,19260,19265,19260,19265,4
02/07/2009,12:57:00,19265,19265,19265,19265,4
02/07/2009,12:58:00,19270,19270,19260,19260,8
02/07/2009,12:59:00,19265,19270,19265,19270,6
02/07/2009,13:01:00,19265,19270,19260,19260,24
02/07/2009,13:02:00,19265,19265,19265,19265,1
02/07/2009,13:03:00,19270,19275,19270,19275,6
02/07/2009,13:05:00,19265,19265,19265,19265,2
02/07/2009,13:06:00,19265,19265,19265,19265,5
02/07/2009,13:07:00,19270,19275,19270,19275,3
02/07/2009,13:08:00,19270,19275,19270,19275,4
02/07/2009,13:09:00,19275,19280,19270,19270,9
02/07/2009,13:10:00,19275,19275,19270,19275,7
02/07/2009,13:11:00,19280,19290,19280,19280,34
02/07/2009,13:12:00,19285,19290,19280,19280,40
02/07/2009,13:13:00,19285,19285,19285,19285,3
02/07/2009,13:14:00,19285,19285,19285,19285,1
02/07/2009,13:15:00,19285,19285,19285,19285,1
02/07/2009,13:16:00,19280,19280,19280,19280,13
02/07/2009,13:17:00,19280,19280,19275,19275,4
02/07/2009,13:19:00,19285,19285,19285,19285,1
02/07/2009,13:20:00,19280,19280,19280,19280,9
02/07/2009,13:22:00,19285,19285,19285,19285,1
02/07/2009,13:24:00,19280,19280,19280,19280,1
02/07/2009,13:25:00,19280,19280,19280,19280,2
02/07/2009,13:26:00,19285,19285,19285,19285,3
02/07/2009,13:27:00,19285,19290,19285,19290,4
02/07/2009,13:30:00,19290,19295,19290,19290,5
02/07/2009,13:31:00,19290,19290,19285,19285,4
02/07/2009,13:32:00,19290,19290,19285,19285,3
02/07/2009,13:33:00,19285,19290,19285,19290,3
02/07/2009,13:35:00,19285,19290,19285,19290,6
02/07/2009,13:36:00,19295,19295,19290,19295,11
02/07/2009,13:37:00,19295,19295,19295,19295,1
02/07/2009,13:39:00,19300,19300,19300,19300,4
02/07/2009,13:40:00,19295,19295,19295,19295,3
02/07/2009,13:42:00,19295,19295,19295,19295,3
02/07/2009,13:44:00,19295,19305,19295,19300,6
02/07/2009,13:45:00,19295,19300,19295,19295,6
02/07/2009,13:46:00,19295,19300,19295,19300,4
02/07/2009,13:47:00,19300,19300,19300,19300,1
02/07/2009,13:48:00,19310,19325,19310,19315,22
02/07/2009,13:49:00,19320,19345,19310,19340,62
02/07/2009,13:50:00,19340,19340,19335,19335,28
02/07/2009,13:51:00,19330,19330,19330,19330,6
02/07/2009,13:52:00,19330,19330,19330,19330,2
02/07/2009,13:53:00,19335,19340,19335,19335,8
02/07/2009,13:54:00,19340,19340,19335,19335,10
02/07/2009,13:55:00,19330,19340,19330,19335,9
02/07/2009,13:56:00,19330,19340,19325,19340,9
02/07/2009,13:58:00,19340,19340,19340,19340,2
02/07/2009,13:59:00,19340,19345,19335,19340,8
02/07/2009,14:00:00,19335,19350,19335,19340,62
02/07/2009,14:01:00,19340,19340,19340,19340,5
02/07/2009,14:02:00,19340,19340,19335,19335,8
02/07/2009,14:03:00,19330,19340,19330,19335,19
02/07/2009,14:04:00,19335,19335,19330,19330,4
02/07/2009,14:05:00,19335,19340,19325,19330,13
02/07/2009,14:06:00,19330,19335,19330,19335,2
02/07/2009,14:07:00,19335,19340,19335,19335,6
02/07/2009,14:08:00,19335,19335,19335,19335,1
02/07/2009,14:09:00,19335,19335,19335,19335,6
02/07/2009,14:10:00,19330,19335,19330,19335,7
02/07/2009,14:11:00,19335,19335,19335,19335,2
02/07/2009,14:13:00,19325,19330,19325,19330,8
02/07/2009,14:14:00,19325,19325,19320,19320,5
02/07/2009,14:15:00,19325,19325,19320,19325,8
02/07/2009,14:16:00,19320,19320,19310,19310,18
02/07/2009,14:17:00,19310,19310,19310,19310,7
02/07/2009,14:18:00,19315,19315,19305,19305,2
02/07/2009,14:19:00,19305,19315,19305,19310,10
02/07/2009,14:20:00,19310,19315,19310,19310,6
02/07/2009,14:21:00,19310,19315,19310,19315,6
02/07/2009,14:22:00,19315,19315,19305,19305,5
02/07/2009,14:23:00,19305,19305,19300,19305,8
02/07/2009,14:24:00,19305,19330,19300,19330,36
02/07/2009,14:25:00,19325,19335,19325,19330,15
02/07/2009,14:26:00,19330,19330,19320,19330,13
02/07/2009,14:27:00,19330,19335,19325,19335,21
02/07/2009,14:28:00,19335,19350,19335,19345,31
02/07/2009,14:29:00,19340,19340,19335,19335,18
02/07/2009,14:30:00,19325,19325,19220,19270,186
02/07/2009,14:31:00,19265,19280,19235,19240,72
02/07/2009,14:32:00,19245,19280,19230,19270,78
02/07/2009,14:33:00,19265,19270,19250,19270,64
02/07/2009,14:34:00,19270,19270,19235,19255,88
02/07/2009,14:35:00,19250,19255,19220,19225,60
02/07/2009,14:36:00,19220,19220,19190,19200,134
02/07/2009,14:37:00,19210,19220,19200,19210,57
02/07/2009,14:38:00,19205,19210,19190,19200,56
02/07/2009,14:39:00,19195,19205,19180,19205,59
02/07/2009,14:40:00,19205,19210,19135,19165,154
02/07/2009,14:41:00,19165,19190,19150,19175,190
02/07/2009,14:42:00,19175,19190,19170,19170,54
02/07/2009,14:43:00,19170,19210,19170,19205,61
02/07/2009,14:44:00,19205,19205,19170,19185,65
02/07/2009,14:45:00,19185,19190,19175,19175,28
02/07/2009,14:46:00,19175,19215,19175,19185,55
02/07/2009,14:47:00,19195,19200,19180,19180,29
02/07/2009,14:48:00,19180,19180,19165,19170,66
02/07/2009,14:49:00,19170,19185,19155,19180,83
02/07/2009,14:50:00,19170,19180,19150,19150,67
02/07/2009,14:51:00,19155,19185,19150,19170,39
02/07/2009,14:52:00,19185,19185,19160,19160,54
02/07/2009,14:53:00,19160,19180,19150,19180,72
02/07/2009,14:54:00,19185,19210,19185,19195,84
02/07/2009,14:55:00,19200,19215,19195,19215,97
02/07/2009,14:56:00,19215,19225,19215,19220,77
02/07/2009,14:57:00,19220,19220,19210,19215,28
02/07/2009,14:58:00,19220,19225,19215,19215,73
02/07/2009,14:59:00,19215,19215,19205,19210,32
02/07/2009,15:00:00,19210,19210,19195,19195,57
02/07/2009,15:01:00,19190,19195,19185,19190,24
02/07/2009,15:02:00,19195,19195,19165,19185,57
02/07/2009,15:03:00,19190,19205,19190,19190,43
02/07/2009,15:04:00,19195,19205,19185,19190,36
02/07/2009,15:05:00,19185,19200,19185,19190,26
02/07/2009,15:06:00,19185,19190,19155,19175,82
02/07/2009,15:07:00,19175,19195,19175,19195,40
02/07/2009,15:08:00,19190,19190,19185,19185,4
02/07/2009,15:09:00,19180,19190,19165,19190,81
02/07/2009,15:10:00,19190,19190,19155,19160,56
02/07/2009,15:11:00,19155,19165,19140,19145,43
02/07/2009,15:12:00,19145,19180,19145,19170,51
02/07/2009,15:13:00,19170,19175,19165,19175,17
02/07/2009,15:14:00,19180,19185,19175,19180,15
02/07/2009,15:15:00,19185,19190,19175,19175,40
02/07/2009,15:16:00,19170,19170,19165,19170,13
02/07/2009,15:17:00,19170,19180,19170,19175,19
02/07/2009,15:18:00,19170,19175,19170,19170,16
02/07/2009,15:19:00,19175,19185,19175,19180,5
02/07/2009,15:20:00,19185,19185,19180,19180,5
02/07/2009,15:21:00,19185,19185,19180,19180,8
02/07/2009,15:22:00,19180,19195,19175,19185,33
02/07/2009,15:23:00,19190,19200,19185,19195,20
02/07/2009,15:24:00,19195,19195,19175,19175,24
02/07/2009,15:25:00,19180,19190,19180,19185,8
02/07/2009,15:26:00,19185,19185,19175,19175,21
02/07/2009,15:27:00,19180,19185,19175,19185,12
02/07/2009,15:28:00,19185,19185,19180,19180,2
02/07/2009,15:29:00,19180,19190,19180,19180,15
02/07/2009,15:30:00,19185,19190,19160,19160,49
02/07/2009,15:31:00,19165,19170,19155,19160,19
02/07/2009,15:32:00,19165,19170,19130,19135,75
02/07/2009,15:33:00,19140,19140,19060,19070,293
02/07/2009,15:34:00,19075,19090,19065,19090,120
02/07/2009,15:35:00,19090,19090,19080,19090,75
02/07/2009,15:36:00,19090,19095,19080,19080,52
02/07/2009,15:37:00,19085,19110,19085,19105,31
02/07/2009,15:38:00,19105,19110,19080,19095,51
02/07/2009,15:39:00,19090,19095,19055,19075,77
02/07/2009,15:40:00,19075,19080,19055,19070,56
02/07/2009,15:41:00,19070,19095,19065,19090,41
02/07/2009,15:42:00,19090,19095,19080,19085,39
02/07/2009,15:43:00,19095,19100,19080,19085,25
02/07/2009,15:44:00,19095,19095,19090,19090,18
02/07/2009,15:45:00,19090,19095,19075,19085,42
02/07/2009,15:46:00,19085,19100,19080,19100,39
02/07/2009,15:47:00,19100,19105,19090,19105,15
02/07/2009,15:48:00,19110,19120,19100,19100,38
02/07/2009,15:49:00,19110,19120,19105,19120,33
02/07/2009,15:50:00,19120,19120,19085,19100,52
02/07/2009,15:51:00,19105,19105,19080,19080,45
02/07/2009,15:52:00,19090,19090,19060,19070,95
02/07/2009,15:53:00,19075,19095,19075,19090,57
02/07/2009,15:54:00,19095,19095,19075,19080,34
02/07/2009,15:55:00,19085,19100,19080,19100,75
02/07/2009,15:56:00,19105,19105,19090,19100,46
02/07/2009,15:57:00,19105,19110,19095,19095,62
02/07/2009,15:58:00,19095,19130,19095,19110,148
02/07/2009,15:59:00,19110,19110,19105,19110,47
02/07/2009,16:00:00,19110,19150,19105,19140,121
02/07/2009,16:01:00,19140,19145,19120,19120,37
02/07/2009,16:02:00,19120,19135,19110,19110,61
02/07/2009,16:03:00,19110,19130,19105,19130,32
02/07/2009,16:04:00,19130,19130,19120,19130,14
02/07/2009,16:05:00,19125,19135,19120,19135,39
02/07/2009,16:06:00,19135,19135,19100,19110,44
02/07/2009,16:07:00,19120,19120,19075,19090,54
02/07/2009,16:08:00,19090,19090,19075,19075,36
02/07/2009,16:09:00,19075,19115,19065,19115,55
02/07/2009,16:10:00,19115,19120,19095,19100,34
02/07/2009,16:11:00,19105,19105,19090,19095,20
02/07/2009,16:12:00,19095,19105,19090,19095,45
02/07/2009,16:13:00,19095,19120,19095,19110,46
02/07/2009,16:14:00,19115,19120,19100,19110,8
02/07/2009,16:15:00,19115,19125,19115,19120,16
02/07/2009,16:16:00,19120,19125,19110,19120,16
02/07/2009,16:17:00,19120,19120,19110,19120,7
02/07/2009,16:18:00,19120,19130,19110,19130,18
02/07/2009,16:19:00,19130,19130,19100,19115,39
02/07/2009,16:20:00,19115,19115,19100,19100,24
02/07/2009,16:21:00,19105,19120,19105,19110,53
02/07/2009,16:22:00,19110,19120,19105,19110,10
02/07/2009,16:23:00,19110,19110,19085,19090,33
02/07/2009,16:24:00,19090,19120,19090,19115,28
02/07/2009,16:25:00,19125,19135,19120,19135,57
02/07/2009,16:26:00,19135,19140,19130,19130,21
02/07/2009,16:27:00,19130,19130,19120,19120,21
02/07/2009,16:28:00,19125,19125,19115,19120,19
02/07/2009,16:29:00,19120,19120,19110,19115,98
02/07/2009,16:30:00,19105,19105,19085,19095,40
02/07/2009,16:31:00,19090,19100,19080,19100,48
02/07/2009,16:32:00,19100,19110,19085,19085,76
02/07/2009,16:33:00,19080,19090,19075,19080,68
02/07/2009,16:34:00,19080,19100,19080,19095,51
02/07/2009,16:35:00,19105,19105,19095,19100,32
02/07/2009,16:36:00,19100,19105,19090,19090,36
02/07/2009,16:37:00,19085,19085,19080,19085,27
02/07/2009,16:38:00,19085,19090,19075,19075,22
02/07/2009,16:39:00,19070,19085,19050,19065,77
02/07/2009,16:40:00,19055,19060,19025,19045,229
02/07/2009,16:41:00,19040,19040,19010,19025,124
02/07/2009,16:42:00,19020,19030,19015,19025,65
02/07/2009,16:43:00,19025,19035,19020,19035,73
02/07/2009,16:44:00,19030,19060,19030,19050,61
02/07/2009,16:45:00,19045,19050,19040,19050,29
02/07/2009,16:46:00,19045,19045,19025,19035,71
02/07/2009,16:47:00,19040,19040,19025,19035,34
02/07/2009,16:48:00,19040,19050,19040,19040,17
02/07/2009,16:49:00,19045,19045,19040,19040,18
02/07/2009,16:50:00,19040,19040,19020,19020,25
02/07/2009,16:51:00,19025,19035,19015,19035,31
02/07/2009,16:52:00,19035,19045,19035,19045,16
02/07/2009,16:53:00,19045,19055,19040,19055,57
02/07/2009,16:54:00,19050,19060,19050,19055,75
02/07/2009,16:55:00,19055,19060,19050,19050,18
02/07/2009,16:56:00,19045,19050,19045,19050,27
02/07/2009,16:57:00,19050,19050,19045,19050,12
02/07/2009,16:58:00,19045,19045,19020,19020,40
02/07/2009,16:59:00,19025,19035,19025,19025,24
02/07/2009,17:00:00,19025,19035,19020,19030,34
02/07/2009,17:01:00,19030,19035,19015,19015,43
02/07/2009,17:02:00,19015,19030,19015,19030,39
02/07/2009,17:03:00,19025,19025,19020,19020,9
02/07/2009,17:04:00,19025,19025,18995,19010,82
02/07/2009,17:05:00,19015,19015,19000,19000,164
02/07/2009,17:06:00,19000,19010,19000,19010,45
02/07/2009,17:07:00,19010,19015,19000,19015,57
02/07/2009,17:08:00,19015,19035,19015,19025,36
02/07/2009,17:09:00,19025,19030,19025,19025,18
02/07/2009,17:10:00,19030,19035,19030,19030,11
02/07/2009,17:11:00,19030,19030,19025,19025,5
02/07/2009,17:12:00,19030,19035,19030,19035,13
02/07/2009,17:13:00,19035,19035,19025,19030,22
02/07/2009,17:14:00,19030,19035,19030,19035,72
02/07/2009,17:15:00,19035,19035,19030,19030,40
02/07/2009,17:16:00,19030,19030,19005,19005,69
02/07/2009,17:17:00,19005,19030,19005,19020,26
02/07/2009,17:18:00,19025,19030,19020,19030,26
02/07/2009,17:19:00,19030,19030,19015,19015,17
02/07/2009,17:20:00,19010,19010,18995,19000,46
02/07/2009,17:21:00,19005,19005,18995,19005,31
02/07/2009,17:22:00,19000,19000,18975,18980,84
02/07/2009,17:23:00,18990,19000,18985,19000,119
02/07/2009,17:24:00,19000,19005,18995,18995,27
02/07/2009,17:25:00,19000,19020,18990,19010,63
02/07/2009,17:26:00,19005,19005,18990,18995,38
02/07/2009,17:27:00,18995,19000,18985,18985,80
02/07/2009,17:28:00,18985,18985,18960,18965,247
02/07/2009,17:29:00,18960,18965,18925,18950,258
02/07/2009,17:30:00,18950,18950,18935,18935,63
02/07/2009,17:31:00,18930,18930,18900,18905,113
02/07/2009,17:32:00,18905,18925,18905,18925,253
02/07/2009,17:33:00,18920,18925,18905,18910,41
02/07/2009,17:34:00,18910,18940,18910,18920,55
02/07/2009,17:35:00,18930,18950,18880,18885,230
02/07/2009,17:36:00,18895,18915,18895,18900,70
02/07/2009,17:37:00,18900,18905,18880,18890,90
02/07/2009,17:38:00,18900,18930,18900,18930,29
02/07/2009,17:39:00,18925,18940,18915,18915,72