DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
03/07/2009,09:00:00,18995,18995,18940,18950,192
03/07/2009,09:01:00,18950,18970,18945,18965,60
03/07/2009,09:02:00,18965,18975,18955,18965,62
03/07/2009,09:03:00,18960,18970,18945,18955,37
03/07/2009,09:04:00,18955,18960,18935,18960,46
03/07/2009,09:05:00,18960,18965,18930,18960,98
03/07/2009,09:06:00,18960,18970,18960,18970,31
03/07/2009,09:07:00,18975,18980,18970,18980,53
03/07/2009,09:08:00,18980,18985,18975,18980,81
03/07/2009,09:09:00,18970,18970,18930,18935,39
03/07/2009,09:10:00,18925,18930,18910,18920,86
03/07/2009,09:11:00,18910,18935,18910,18915,70
03/07/2009,09:12:00,18910,18910,18885,18885,75
03/07/2009,09:13:00,18885,18890,18885,18885,46
03/07/2009,09:14:00,18885,18890,18855,18860,78
03/07/2009,09:15:00,18860,18885,18860,18885,44
03/07/2009,09:16:00,18885,18885,18870,18885,33
03/07/2009,09:17:00,18890,18910,18890,18900,45
03/07/2009,09:18:00,18900,18900,18885,18890,58
03/07/2009,09:19:00,18890,18895,18880,18880,43
03/07/2009,09:20:00,18885,18900,18885,18895,18
03/07/2009,09:21:00,18895,18895,18870,18880,72
03/07/2009,09:22:00,18880,18910,18880,18910,58
03/07/2009,09:23:00,18910,18915,18905,18915,20
03/07/2009,09:24:00,18920,18920,18915,18915,23
03/07/2009,09:25:00,18920,18930,18905,18905,34
03/07/2009,09:26:00,18910,18915,18910,18910,9
03/07/2009,09:27:00,18905,18915,18905,18915,8
03/07/2009,09:28:00,18920,18935,18920,18920,32
03/07/2009,09:29:00,18930,18940,18925,18935,19
03/07/2009,09:30:00,18930,18940,18930,18930,15
03/07/2009,09:31:00,18935,18945,18935,18945,41
03/07/2009,09:32:00,18950,18960,18950,18960,22
03/07/2009,09:33:00,18960,18960,18955,18955,12
03/07/2009,09:34:00,18960,18960,18950,18955,26
03/07/2009,09:35:00,18960,18960,18955,18955,11
03/07/2009,09:36:00,18955,18955,18945,18945,39
03/07/2009,09:37:00,18945,18955,18945,18955,17
03/07/2009,09:38:00,18960,18960,18955,18960,14
03/07/2009,09:39:00,18965,18970,18955,18955,28
03/07/2009,09:40:00,18965,18965,18955,18960,23
03/07/2009,09:41:00,18955,18960,18955,18955,10
03/07/2009,09:42:00,18955,18960,18950,18960,31
03/07/2009,09:43:00,18960,18965,18960,18965,9
03/07/2009,09:44:00,18960,18960,18940,18940,43
03/07/2009,09:45:00,18940,18940,18930,18935,10
03/07/2009,09:46:00,18935,18940,18930,18935,21
03/07/2009,09:47:00,18935,18940,18935,18940,21
03/07/2009,09:48:00,18935,18935,18920,18920,43
03/07/2009,09:49:00,18920,18930,18920,18930,24
03/07/2009,09:50:00,18930,18940,18930,18935,21
03/07/2009,09:51:00,18935,18945,18935,18940,27
03/07/2009,09:52:00,18930,18930,18905,18910,53
03/07/2009,09:53:00,18910,18915,18900,18900,27
03/07/2009,09:54:00,18900,18910,18900,18910,15
03/07/2009,09:55:00,18915,18920,18900,18900,24
03/07/2009,09:56:00,18900,18900,18870,18875,71
03/07/2009,09:57:00,18875,18885,18870,18880,48
03/07/2009,09:58:00,18885,18895,18885,18885,44
03/07/2009,09:59:00,18890,18905,18890,18895,34
03/07/2009,10:00:00,18890,18905,18870,18875,52
03/07/2009,10:01:00,18875,18885,18865,18875,45
03/07/2009,10:02:00,18880,18885,18875,18880,18
03/07/2009,10:03:00,18880,18890,18875,18875,29
03/07/2009,10:04:00,18880,18895,18875,18890,30
03/07/2009,10:05:00,18890,18890,18865,18870,51
03/07/2009,10:06:00,18870,18875,18860,18865,24
03/07/2009,10:07:00,18865,18875,18865,18865,7
03/07/2009,10:08:00,18870,18870,18860,18865,21
03/07/2009,10:09:00,18865,18865,18850,18860,54
03/07/2009,10:10:00,18855,18855,18835,18840,70
03/07/2009,10:11:00,18840,18845,18820,18820,45
03/07/2009,10:12:00,18820,18825,18800,18820,84
03/07/2009,10:13:00,18810,18825,18805,18810,31
03/07/2009,10:14:00,18815,18845,18815,18845,65
03/07/2009,10:15:00,18840,18840,18825,18830,40
03/07/2009,10:16:00,18830,18840,18830,18840,21
03/07/2009,10:17:00,18840,18840,18835,18840,20
03/07/2009,10:18:00,18840,18840,18825,18830,23
03/07/2009,10:19:00,18830,18840,18820,18825,14
03/07/2009,10:20:00,18835,18835,18825,18830,11
03/07/2009,10:21:00,18830,18830,18815,18825,44
03/07/2009,10:22:00,18815,18815,18800,18800,37
03/07/2009,10:23:00,18795,18805,18785,18800,64
03/07/2009,10:24:00,18805,18820,18795,18810,52
03/07/2009,10:25:00,18815,18840,18815,18835,31
03/07/2009,10:26:00,18835,18835,18830,18830,10
03/07/2009,10:27:00,18830,18835,18830,18835,11
03/07/2009,10:28:00,18830,18835,18830,18830,47
03/07/2009,10:29:00,18830,18835,18825,18835,12
03/07/2009,10:30:00,18830,18840,18830,18835,25
03/07/2009,10:31:00,18835,18835,18815,18815,56
03/07/2009,10:32:00,18810,18835,18800,18835,36
03/07/2009,10:33:00,18835,18855,18835,18845,55
03/07/2009,10:34:00,18845,18845,18825,18845,31
03/07/2009,10:35:00,18840,18850,18840,18850,8
03/07/2009,10:36:00,18850,18860,18845,18845,27
03/07/2009,10:37:00,18850,18850,18840,18845,13
03/07/2009,10:38:00,18845,18860,18845,18860,22
03/07/2009,10:39:00,18860,18860,18855,18855,12
03/07/2009,10:40:00,18855,18855,18840,18840,13
03/07/2009,10:41:00,18845,18855,18845,18855,5
03/07/2009,10:42:00,18855,18855,18845,18845,12
03/07/2009,10:43:00,18840,18845,18835,18840,11
03/07/2009,10:44:00,18835,18845,18830,18840,34
03/07/2009,10:45:00,18840,18840,18820,18820,20
03/07/2009,10:46:00,18820,18825,18810,18825,35
03/07/2009,10:47:00,18820,18820,18805,18815,41
03/07/2009,10:48:00,18820,18830,18810,18810,43
03/07/2009,10:49:00,18820,18855,18820,18850,90
03/07/2009,10:50:00,18855,18855,18840,18840,56
03/07/2009,10:51:00,18840,18850,18835,18850,23
03/07/2009,10:52:00,18845,18855,18845,18845,36
03/07/2009,10:53:00,18850,18850,18840,18850,14
03/07/2009,10:54:00,18850,18850,18835,18840,31
03/07/2009,10:55:00,18840,18845,18835,18845,10
03/07/2009,10:56:00,18845,18845,18845,18845,7
03/07/2009,10:57:00,18840,18840,18830,18830,8
03/07/2009,10:58:00,18835,18835,18825,18830,35
03/07/2009,10:59:00,18835,18835,18820,18830,10
03/07/2009,11:00:00,18835,18835,18825,18835,21
03/07/2009,11:01:00,18835,18835,18830,18835,4
03/07/2009,11:02:00,18835,18845,18835,18835,18
03/07/2009,11:03:00,18835,18835,18825,18835,15
03/07/2009,11:04:00,18840,18845,18840,18840,13
03/07/2009,11:06:00,18840,18850,18835,18850,17
03/07/2009,11:07:00,18850,18850,18845,18845,5
03/07/2009,11:08:00,18845,18845,18845,18845,4
03/07/2009,11:09:00,18845,18850,18845,18845,5
03/07/2009,11:10:00,18850,18850,18850,18850,4
03/07/2009,11:11:00,18850,18855,18850,18855,15
03/07/2009,11:12:00,18855,18870,18855,18865,30
03/07/2009,11:13:00,18865,18875,18865,18865,19
03/07/2009,11:14:00,18865,18865,18865,18865,2
03/07/2009,11:15:00,18865,18865,18865,18865,2
03/07/2009,11:16:00,18865,18865,18865,18865,10
03/07/2009,11:17:00,18870,18890,18865,18885,20
03/07/2009,11:18:00,18885,18890,18875,18890,45
03/07/2009,11:19:00,18895,18905,18890,18900,62
03/07/2009,11:20:00,18900,18905,18895,18900,25
03/07/2009,11:21:00,18895,18900,18890,18895,13
03/07/2009,11:22:00,18895,18900,18890,18890,13
03/07/2009,11:23:00,18890,18895,18890,18890,8
03/07/2009,11:24:00,18885,18890,18885,18890,4
03/07/2009,11:25:00,18895,18900,18895,18895,6
03/07/2009,11:26:00,18895,18895,18890,18890,11
03/07/2009,11:27:00,18895,18895,18890,18890,11
03/07/2009,11:28:00,18890,18890,18885,18885,12
03/07/2009,11:29:00,18885,18890,18885,18885,3
03/07/2009,11:30:00,18885,18890,18880,18890,10
03/07/2009,11:31:00,18890,18890,18880,18880,7
03/07/2009,11:32:00,18885,18885,18875,18875,5
03/07/2009,11:33:00,18875,18875,18865,18870,31
03/07/2009,11:34:00,18875,18875,18865,18865,15
03/07/2009,11:35:00,18870,18875,18870,18875,34
03/07/2009,11:36:00,18870,18870,18865,18870,12
03/07/2009,11:37:00,18870,18875,18870,18875,2
03/07/2009,11:38:00,18880,18880,18880,18880,1
03/07/2009,11:39:00,18880,18880,18875,18875,9
03/07/2009,11:40:00,18875,18875,18875,18875,26
03/07/2009,11:41:00,18880,18880,18880,18880,3
03/07/2009,11:44:00,18875,18875,18875,18875,4
03/07/2009,11:45:00,18875,18875,18870,18875,9
03/07/2009,11:46:00,18870,18870,18855,18855,71
03/07/2009,11:47:00,18860,18860,18855,18860,11
03/07/2009,11:48:00,18865,18865,18860,18860,3
03/07/2009,11:49:00,18860,18860,18850,18850,11
03/07/2009,11:50:00,18850,18855,18850,18855,5
03/07/2009,11:51:00,18855,18855,18855,18855,3
03/07/2009,11:52:00,18850,18850,18840,18850,16
03/07/2009,11:53:00,18845,18860,18845,18855,16
03/07/2009,11:54:00,18860,18865,18860,18865,8
03/07/2009,11:56:00,18865,18870,18865,18870,6
03/07/2009,11:57:00,18865,18870,18865,18865,3
03/07/2009,11:58:00,18865,18865,18850,18855,21
03/07/2009,11:59:00,18850,18860,18850,18860,60
03/07/2009,12:00:00,18860,18860,18860,18860,5
03/07/2009,12:01:00,18865,18875,18865,18875,5
03/07/2009,12:02:00,18875,18875,18865,18865,10
03/07/2009,12:03:00,18865,18865,18865,18865,3
03/07/2009,12:04:00,18865,18865,18865,18865,1
03/07/2009,12:05:00,18865,18865,18865,18865,2
03/07/2009,12:06:00,18865,18865,18855,18860,9
03/07/2009,12:07:00,18865,18865,18850,18850,6
03/07/2009,12:08:00,18850,18860,18850,18860,8
03/07/2009,12:09:00,18850,18850,18850,18850,1
03/07/2009,12:10:00,18850,18865,18845,18860,19
03/07/2009,12:11:00,18850,18850,18825,18825,30
03/07/2009,12:12:00,18825,18855,18825,18830,30
03/07/2009,12:13:00,18825,18840,18825,18840,12
03/07/2009,12:14:00,18840,18840,18840,18840,2
03/07/2009,12:15:00,18845,18845,18845,18845,2
03/07/2009,12:16:00,18840,18840,18840,18840,1
03/07/2009,12:17:00,18845,18850,18835,18845,62
03/07/2009,12:18:00,18850,18850,18850,18850,5
03/07/2009,12:19:00,18845,18850,18845,18850,4
03/07/2009,12:21:00,18855,18855,18850,18850,2
03/07/2009,12:22:00,18855,18855,18850,18850,4
03/07/2009,12:23:00,18855,18855,18855,18855,2
03/07/2009,12:24:00,18850,18850,18850,18850,2
03/07/2009,12:26:00,18855,18855,18855,18855,3
03/07/2009,12:27:00,18850,18850,18845,18845,4
03/07/2009,12:28:00,18845,18845,18845,18845,1
03/07/2009,12:29:00,18845,18855,18845,18855,3
03/07/2009,12:30:00,18845,18850,18845,18850,3
03/07/2009,12:32:00,18850,18850,18845,18845,4
03/07/2009,12:33:00,18845,18845,18845,18845,5
03/07/2009,12:34:00,18845,18845,18840,18840,2
03/07/2009,12:35:00,18840,18840,18840,18840,1
03/07/2009,12:36:00,18835,18850,18835,18840,16
03/07/2009,12:37:00,18840,18840,18840,18840,1
03/07/2009,12:39:00,18840,18840,18840,18840,1
03/07/2009,12:40:00,18840,18840,18840,18840,1
03/07/2009,12:41:00,18830,18830,18820,18820,21
03/07/2009,12:42:00,18830,18845,18830,18840,13
03/07/2009,12:43:00,18840,18845,18835,18835,7
03/07/2009,12:44:00,18830,18835,18830,18835,2
03/07/2009,12:46:00,18835,18835,18830,18830,22
03/07/2009,12:47:00,18830,18830,18830,18830,8
03/07/2009,12:48:00,18835,18840,18835,18840,3
03/07/2009,12:49:00,18835,18840,18835,18835,7
03/07/2009,12:50:00,18830,18845,18830,18845,16
03/07/2009,12:51:00,18845,18845,18845,18845,1
03/07/2009,12:53:00,18850,18850,18850,18850,2
03/07/2009,12:54:00,18850,18850,18850,18850,3
03/07/2009,12:55:00,18845,18850,18845,18850,7
03/07/2009,12:56:00,18850,18865,18850,18865,10
03/07/2009,12:57:00,18850,18860,18850,18860,4
03/07/2009,12:58:00,18860,18860,18860,18860,3
03/07/2009,12:59:00,18865,18865,18865,18865,1
03/07/2009,13:00:00,18865,18865,18865,18865,1
03/07/2009,13:02:00,18865,18865,18860,18860,16
03/07/2009,13:03:00,18860,18860,18855,18855,2
03/07/2009,13:05:00,18865,18870,18865,18870,37
03/07/2009,13:06:00,18870,18870,18865,18865,6
03/07/2009,13:07:00,18865,18865,18865,18865,3
03/07/2009,13:09:00,18865,18865,18865,18865,1
03/07/2009,13:10:00,18870,18875,18870,18875,4
03/07/2009,13:11:00,18875,18890,18875,18885,67
03/07/2009,13:12:00,18880,18880,18880,18880,4
03/07/2009,13:14:00,18875,18890,18875,18890,7
03/07/2009,13:15:00,18890,18890,18890,18890,3
03/07/2009,13:16:00,18890,18890,18885,18890,5
03/07/2009,13:17:00,18890,18895,18890,18895,5
03/07/2009,13:20:00,18890,18890,18885,18885,2
03/07/2009,13:21:00,18885,18890,18885,18890,2
03/07/2009,13:22:00,18890,18890,18890,18890,2
03/07/2009,13:24:00,18890,18890,18890,18890,4
03/07/2009,13:25:00,18890,18895,18880,18885,10
03/07/2009,13:26:00,18895,18895,18890,18890,2
03/07/2009,13:29:00,18890,18890,18890,18890,3
03/07/2009,13:30:00,18885,18890,18885,18890,6
03/07/2009,13:31:00,18885,18885,18885,18885,5
03/07/2009,13:33:00,18895,18910,18895,18895,50
03/07/2009,13:34:00,18890,18900,18890,18900,2
03/07/2009,13:35:00,18895,18895,18895,18895,2
03/07/2009,13:36:00,18895,18895,18895,18895,1
03/07/2009,13:37:00,18900,18900,18900,18900,3
03/07/2009,13:38:00,18900,18910,18900,18910,17
03/07/2009,13:39:00,18905,18905,18905,18905,1
03/07/2009,13:40:00,18910,18910,18905,18905,6
03/07/2009,13:41:00,18905,18905,18905,18905,1
03/07/2009,13:42:00,18910,18910,18905,18905,2
03/07/2009,13:43:00,18905,18910,18905,18910,3
03/07/2009,13:45:00,18905,18905,18900,18905,6
03/07/2009,13:46:00,18900,18915,18900,18915,8
03/07/2009,13:47:00,18920,18920,18905,18905,12
03/07/2009,13:48:00,18915,18915,18915,18915,7
03/07/2009,13:49:00,18915,18915,18915,18915,3
03/07/2009,13:50:00,18920,18925,18920,18925,16
03/07/2009,13:51:00,18920,18925,18920,18925,5
03/07/2009,13:52:00,18930,18930,18930,18930,2
03/07/2009,13:53:00,18920,18925,18920,18925,6
03/07/2009,13:54:00,18920,18920,18920,18920,2
03/07/2009,13:55:00,18920,18930,18920,18920,10
03/07/2009,13:56:00,18915,18915,18915,18915,1
03/07/2009,13:57:00,18915,18915,18910,18910,21
03/07/2009,13:58:00,18910,18915,18905,18910,12
03/07/2009,13:59:00,18910,18910,18910,18910,6
03/07/2009,14:00:00,18910,18920,18910,18920,15
03/07/2009,14:01:00,18920,18920,18920,18920,3
03/07/2009,14:02:00,18920,18920,18915,18920,5
03/07/2009,14:03:00,18920,18920,18915,18920,5
03/07/2009,14:04:00,18920,18925,18920,18925,3
03/07/2009,14:05:00,18925,18925,18925,18925,6
03/07/2009,14:06:00,18925,18925,18925,18925,1
03/07/2009,14:07:00,18925,18925,18925,18925,3
03/07/2009,14:08:00,18920,18920,18920,18920,9
03/07/2009,14:09:00,18930,18945,18930,18935,25
03/07/2009,14:10:00,18935,18945,18930,18935,17
03/07/2009,14:11:00,18935,18935,18930,18935,6
03/07/2009,14:12:00,18930,18945,18930,18945,26
03/07/2009,14:13:00,18945,18960,18945,18955,66
03/07/2009,14:14:00,18955,18955,18950,18955,12
03/07/2009,14:15:00,18955,18955,18950,18955,9
03/07/2009,14:16:00,18955,18960,18955,18960,7
03/07/2009,14:17:00,18955,18955,18950,18955,6
03/07/2009,14:18:00,18960,18960,18955,18955,4
03/07/2009,14:20:00,18955,18955,18950,18955,7
03/07/2009,14:21:00,18960,18975,18955,18975,27
03/07/2009,14:22:00,18970,18975,18965,18975,7
03/07/2009,14:23:00,18970,18970,18955,18960,16
03/07/2009,14:24:00,18965,18965,18955,18955,6
03/07/2009,14:25:00,18960,18970,18960,18970,9
03/07/2009,14:26:00,18965,18965,18950,18950,15
03/07/2009,14:27:00,18950,18950,18940,18940,14
03/07/2009,14:28:00,18940,18940,18925,18925,8
03/07/2009,14:29:00,18930,18935,18925,18935,11
03/07/2009,14:30:00,18940,18945,18940,18940,9
03/07/2009,14:31:00,18940,18955,18940,18955,20
03/07/2009,14:32:00,18950,18950,18950,18950,7
03/07/2009,14:33:00,18945,18950,18940,18950,7
03/07/2009,14:34:00,18950,18960,18950,18960,18
03/07/2009,14:35:00,18960,18960,18950,18955,18
03/07/2009,14:36:00,18955,18955,18945,18945,8
03/07/2009,14:37:00,18945,18945,18935,18945,13
03/07/2009,14:38:00,18940,18940,18940,18940,3
03/07/2009,14:40:00,18940,18940,18935,18940,11
03/07/2009,14:41:00,18940,18945,18940,18945,3
03/07/2009,14:42:00,18950,18950,18945,18945,2
03/07/2009,14:45:00,18940,18945,18940,18945,2
03/07/2009,14:47:00,18945,18950,18945,18945,17
03/07/2009,14:49:00,18940,18940,18935,18935,5
03/07/2009,14:50:00,18935,18940,18935,18935,11
03/07/2009,14:51:00,18940,18940,18940,18940,8
03/07/2009,14:52:00,18935,18935,18935,18935,5
03/07/2009,14:53:00,18930,18930,18925,18925,2
03/07/2009,14:54:00,18930,18930,18925,18925,11
03/07/2009,14:55:00,18930,18930,18930,18930,12
03/07/2009,14:56:00,18925,18930,18925,18925,7
03/07/2009,14:58:00,18925,18925,18925,18925,1
03/07/2009,14:59:00,18925,18925,18925,18925,2
03/07/2009,15:00:00,18925,18925,18920,18925,9
03/07/2009,15:01:00,18930,18930,18930,18930,5
03/07/2009,15:02:00,18930,18930,18925,18930,12
03/07/2009,15:03:00,18930,18930,18930,18930,3
03/07/2009,15:04:00,18935,18935,18935,18935,7
03/07/2009,15:05:00,18940,18940,18940,18940,1
03/07/2009,15:06:00,18935,18940,18935,18940,7
03/07/2009,15:07:00,18940,18940,18940,18940,13
03/07/2009,15:08:00,18935,18935,18935,18935,2
03/07/2009,15:09:00,18935,18935,18935,18935,1
03/07/2009,15:10:00,18930,18935,18930,18935,4
03/07/2009,15:11:00,18935,18940,18935,18940,8
03/07/2009,15:12:00,18940,18940,18940,18940,1
03/07/2009,15:13:00,18935,18935,18935,18935,2
03/07/2009,15:14:00,18935,18935,18935,18935,3
03/07/2009,15:15:00,18930,18930,18930,18930,8
03/07/2009,15:16:00,18930,18930,18920,18920,5
03/07/2009,15:17:00,18920,18925,18920,18925,3
03/07/2009,15:18:00,18925,18925,18920,18925,5
03/07/2009,15:19:00,18920,18920,18900,18900,23
03/07/2009,15:20:00,18905,18905,18900,18905,11
03/07/2009,15:21:00,18910,18915,18910,18910,19
03/07/2009,15:22:00,18915,18915,18910,18910,3
03/07/2009,15:23:00,18910,18910,18905,18910,3
03/07/2009,15:24:00,18910,18920,18910,18920,7
03/07/2009,15:25:00,18915,18915,18915,18915,3
03/07/2009,15:27:00,18910,18915,18910,18915,10
03/07/2009,15:28:00,18915,18915,18915,18915,2
03/07/2009,15:29:00,18920,18920,18920,18920,2
03/07/2009,15:30:00,18915,18920,18915,18920,6
03/07/2009,15:31:00,18920,18920,18910,18910,15
03/07/2009,15:32:00,18915,18915,18915,18915,1
03/07/2009,15:34:00,18915,18915,18915,18915,2
03/07/2009,15:35:00,18915,18915,18915,18915,1
03/07/2009,15:36:00,18920,18920,18920,18920,1
03/07/2009,15:37:00,18930,18930,18920,18930,3
03/07/2009,15:40:00,18925,18925,18925,18925,1
03/07/2009,15:42:00,18925,18925,18925,18925,1
03/07/2009,15:43:00,18925,18925,18925,18925,2
03/07/2009,15:44:00,18925,18925,18920,18925,6
03/07/2009,15:45:00,18925,18925,18925,18925,2
03/07/2009,15:46:00,18925,18925,18920,18925,3
03/07/2009,15:47:00,18925,18925,18925,18925,1
03/07/2009,15:48:00,18920,18925,18920,18925,2
03/07/2009,15:50:00,18925,18925,18925,18925,1
03/07/2009,15:51:00,18925,18925,18920,18925,8
03/07/2009,15:52:00,18920,18920,18920,18920,50
03/07/2009,15:54:00,18925,18930,18925,18925,9
03/07/2009,15:59:00,18920,18920,18920,18920,7
03/07/2009,16:00:00,18920,18920,18920,18920,6
03/07/2009,16:01:00,18920,18920,18920,18920,1
03/07/2009,16:02:00,18925,18930,18920,18925,22
03/07/2009,16:03:00,18930,18935,18930,18930,5
03/07/2009,16:04:00,18930,18940,18930,18935,5
03/07/2009,16:05:00,18935,18935,18935,18935,1
03/07/2009,16:06:00,18930,18930,18930,18930,1
03/07/2009,16:07:00,18940,18940,18940,18940,4
03/07/2009,16:09:00,18940,18940,18935,18935,4
03/07/2009,16:10:00,18935,18935,18935,18935,5
03/07/2009,16:12:00,18935,18940,18935,18940,3
03/07/2009,16:13:00,18940,18940,18940,18940,1
03/07/2009,16:14:00,18930,18935,18920,18930,17
03/07/2009,16:15:00,18930,18930,18930,18930,1
03/07/2009,16:16:00,18925,18925,18925,18925,3
03/07/2009,16:17:00,18925,18925,18920,18925,3
03/07/2009,16:18:00,18925,18925,18925,18925,1
03/07/2009,16:19:00,18925,18925,18925,18925,1
03/07/2009,16:20:00,18920,18930,18920,18925,18
03/07/2009,16:22:00,18930,18930,18930,18930,2
03/07/2009,16:24:00,18925,18930,18925,18930,4
03/07/2009,16:25:00,18930,18930,18930,18930,1
03/07/2009,16:26:00,18925,18925,18910,18920,26
03/07/2009,16:27:00,18925,18925,18925,18925,4
03/07/2009,16:28:00,18915,18915,18915,18915,9
03/07/2009,16:29:00,18910,18915,18905,18905,17
03/07/2009,16:30:00,18910,18910,18910,18910,1
03/07/2009,16:31:00,18910,18920,18905,18920,21
03/07/2009,16:32:00,18915,18915,18910,18910,4
03/07/2009,16:33:00,18910,18910,18910,18910,7
03/07/2009,16:34:00,18910,18910,18910,18910,1
03/07/2009,16:35:00,18910,18910,18910,18910,5
03/07/2009,16:36:00,18905,18905,18905,18905,6
03/07/2009,16:37:00,18910,18910,18905,18910,4
03/07/2009,16:38:00,18910,18915,18905,18915,5
03/07/2009,16:40:00,18915,18915,18915,18915,5
03/07/2009,16:41:00,18915,18915,18910,18910,7
03/07/2009,16:43:00,18915,18915,18910,18910,6
03/07/2009,16:44:00,18910,18915,18910,18910,5
03/07/2009,16:45:00,18915,18915,18915,18915,1
03/07/2009,16:46:00,18915,18915,18910,18910,5
03/07/2009,16:47:00,18915,18915,18910,18915,9
03/07/2009,16:49:00,18915,18915,18910,18910,4
03/07/2009,16:50:00,18910,18910,18905,18910,13
03/07/2009,16:52:00,18910,18910,18905,18910,6
03/07/2009,16:53:00,18910,18910,18910,18910,1
03/07/2009,16:54:00,18915,18915,18915,18915,3
03/07/2009,16:55:00,18915,18920,18910,18915,9
03/07/2009,16:56:00,18910,18915,18910,18915,4
03/07/2009,16:57:00,18910,18920,18910,18910,19
03/07/2009,16:58:00,18915,18915,18915,18915,3
03/07/2009,16:59:00,18915,18915,18915,18915,2
03/07/2009,17:00:00,18915,18920,18910,18920,15
03/07/2009,17:01:00,18915,18915,18910,18915,28
03/07/2009,17:02:00,18920,18920,18915,18920,6
03/07/2009,17:03:00,18920,18920,18915,18915,5
03/07/2009,17:04:00,18915,18920,18915,18920,1114
03/07/2009,17:05:00,18920,18920,18920,18920,6
03/07/2009,17:06:00,18920,18930,18920,18925,36
03/07/2009,17:07:00,18930,18930,18925,18925,6
03/07/2009,17:08:00,18930,18930,18925,18925,7
03/07/2009,17:09:00,18925,18930,18920,18920,10
03/07/2009,17:10:00,18925,18925,18915,18915,20
03/07/2009,17:11:00,18920,18925,18915,18920,20
03/07/2009,17:12:00,18915,18920,18910,18915,24
03/07/2009,17:13:00,18915,18915,18910,18910,11
03/07/2009,17:14:00,18910,18915,18905,18905,47
03/07/2009,17:15:00,18910,18910,18905,18910,27
03/07/2009,17:16:00,18910,18910,18895,18900,43
03/07/2009,17:17:00,18900,18905,18900,18900,11
03/07/2009,17:18:00,18895,18900,18895,18895,4
03/07/2009,17:19:00,18900,18905,18895,18905,24
03/07/2009,17:20:00,18895,18900,18880,18900,44
03/07/2009,17:21:00,18895,18895,18885,18885,11
03/07/2009,17:22:00,18885,18890,18885,18890,11
03/07/2009,17:23:00,18885,18895,18885,18895,18
03/07/2009,17:24:00,18895,18900,18890,18900,16
03/07/2009,17:25:00,18905,18910,18905,18905,8
03/07/2009,17:26:00,18905,18930,18905,18920,53
03/07/2009,17:27:00,18925,18935,18920,18930,56
03/07/2009,17:28:00,18930,18965,18925,18950,83
03/07/2009,17:29:00,18940,18965,18940,18965,141
03/07/2009,17:30:00,18960,18960,18935,18955,93
03/07/2009,17:31:00,18950,18955,18925,18945,40
03/07/2009,17:32:00,18945,18950,18940,18945,21
03/07/2009,17:33:00,18945,18960,18945,18960,12
03/07/2009,17:34:00,18955,18980,18955,18980,21
03/07/2009,17:35:00,18970,18990,18970,18975,47
03/07/2009,17:36:00,18985,18985,18975,18980,16
03/07/2009,17:37:00,18985,18995,18975,18980,24
03/07/2009,17:38:00,18985,18985,18980,18985,4
03/07/2009,17:39:00,18990,18995,18980,18980,37