DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
06/07/2009,09:00:00,18780,18870,18780,18810,133
06/07/2009,09:01:00,18810,18820,18810,18810,17
06/07/2009,09:02:00,18810,18810,18795,18810,33
06/07/2009,09:03:00,18810,18820,18805,18805,29
06/07/2009,09:04:00,18800,18800,18765,18770,109
06/07/2009,09:05:00,18765,18785,18745,18750,83
06/07/2009,09:06:00,18750,18765,18725,18725,231
06/07/2009,09:07:00,18735,18740,18715,18730,83
06/07/2009,09:08:00,18735,18735,18715,18730,55
06/07/2009,09:09:00,18720,18725,18710,18715,94
06/07/2009,09:10:00,18715,18725,18710,18715,47
06/07/2009,09:11:00,18710,18710,18675,18690,152
06/07/2009,09:12:00,18695,18700,18595,18635,199
06/07/2009,09:13:00,18635,18650,18610,18615,110
06/07/2009,09:14:00,18615,18620,18585,18585,87
06/07/2009,09:15:00,18585,18605,18570,18605,135
06/07/2009,09:16:00,18605,18615,18585,18585,50
06/07/2009,09:17:00,18580,18595,18575,18595,82
06/07/2009,09:18:00,18590,18595,18570,18570,96
06/07/2009,09:19:00,18570,18575,18545,18570,94
06/07/2009,09:20:00,18565,18570,18555,18560,62
06/07/2009,09:21:00,18565,18580,18550,18570,79
06/07/2009,09:22:00,18570,18575,18560,18570,37
06/07/2009,09:23:00,18565,18575,18560,18575,73
06/07/2009,09:24:00,18575,18575,18510,18545,277
06/07/2009,09:25:00,18540,18555,18525,18535,91
06/07/2009,09:26:00,18535,18555,18530,18545,35
06/07/2009,09:27:00,18555,18570,18555,18565,59
06/07/2009,09:28:00,18560,18570,18555,18565,36
06/07/2009,09:29:00,18565,18580,18565,18570,33
06/07/2009,09:30:00,18570,18610,18555,18580,109
06/07/2009,09:31:00,18590,18590,18555,18570,89
06/07/2009,09:32:00,18565,18595,18565,18595,64
06/07/2009,09:33:00,18600,18600,18570,18595,55
06/07/2009,09:34:00,18590,18605,18580,18585,29
06/07/2009,09:35:00,18580,18585,18570,18580,36
06/07/2009,09:36:00,18575,18580,18570,18575,28
06/07/2009,09:37:00,18575,18590,18575,18575,24
06/07/2009,09:38:00,18575,18595,18575,18580,11
06/07/2009,09:39:00,18585,18590,18580,18590,10
06/07/2009,09:40:00,18590,18595,18580,18580,23
06/07/2009,09:41:00,18590,18590,18560,18565,45
06/07/2009,09:42:00,18565,18580,18565,18575,25
06/07/2009,09:43:00,18570,18575,18555,18575,35
06/07/2009,09:44:00,18575,18575,18560,18570,24
06/07/2009,09:45:00,18565,18575,18565,18575,14
06/07/2009,09:46:00,18570,18575,18570,18570,17
06/07/2009,09:47:00,18570,18570,18565,18565,26
06/07/2009,09:48:00,18560,18570,18560,18570,28
06/07/2009,09:49:00,18575,18585,18575,18585,19
06/07/2009,09:50:00,18590,18590,18585,18585,15
06/07/2009,09:51:00,18590,18605,18580,18595,48
06/07/2009,09:52:00,18600,18610,18600,18605,14
06/07/2009,09:53:00,18605,18615,18600,18615,23
06/07/2009,09:54:00,18615,18615,18600,18600,17
06/07/2009,09:55:00,18600,18600,18585,18600,21
06/07/2009,09:56:00,18595,18595,18580,18580,27
06/07/2009,09:57:00,18580,18580,18575,18575,16
06/07/2009,09:58:00,18570,18570,18565,18570,24
06/07/2009,09:59:00,18575,18580,18575,18580,2
06/07/2009,10:00:00,18580,18580,18560,18570,56
06/07/2009,10:01:00,18560,18560,18530,18535,71
06/07/2009,10:02:00,18535,18545,18530,18545,45
06/07/2009,10:03:00,18550,18550,18525,18535,27
06/07/2009,10:04:00,18535,18565,18535,18565,28
06/07/2009,10:05:00,18565,18565,18515,18515,50
06/07/2009,10:06:00,18520,18530,18510,18520,78
06/07/2009,10:07:00,18515,18535,18510,18535,28
06/07/2009,10:08:00,18535,18550,18530,18550,93
06/07/2009,10:09:00,18545,18560,18545,18560,17
06/07/2009,10:10:00,18560,18580,18560,18575,40
06/07/2009,10:11:00,18570,18575,18570,18570,24
06/07/2009,10:12:00,18570,18575,18565,18565,7
06/07/2009,10:13:00,18565,18565,18550,18550,16
06/07/2009,10:14:00,18555,18565,18555,18565,5
06/07/2009,10:15:00,18560,18570,18555,18560,12
06/07/2009,10:16:00,18565,18590,18565,18590,27
06/07/2009,10:17:00,18590,18590,18575,18585,46
06/07/2009,10:18:00,18585,18590,18585,18590,4
06/07/2009,10:19:00,18590,18595,18585,18595,8
06/07/2009,10:20:00,18590,18595,18585,18585,9
06/07/2009,10:21:00,18580,18585,18580,18585,23
06/07/2009,10:22:00,18585,18585,18560,18565,29
06/07/2009,10:23:00,18570,18575,18570,18570,12
06/07/2009,10:24:00,18575,18580,18575,18580,10
06/07/2009,10:25:00,18575,18575,18575,18575,1
06/07/2009,10:26:00,18575,18580,18575,18580,12
06/07/2009,10:27:00,18580,18585,18575,18580,7
06/07/2009,10:28:00,18570,18570,18560,18565,22
06/07/2009,10:29:00,18575,18575,18570,18570,3
06/07/2009,10:30:00,18570,18570,18560,18560,18
06/07/2009,10:31:00,18560,18570,18560,18565,12
06/07/2009,10:32:00,18560,18560,18555,18560,16
06/07/2009,10:33:00,18565,18575,18560,18575,8
06/07/2009,10:34:00,18565,18565,18565,18565,2
06/07/2009,10:35:00,18565,18565,18545,18545,17
06/07/2009,10:36:00,18550,18555,18545,18555,15
06/07/2009,10:37:00,18555,18560,18555,18555,10
06/07/2009,10:38:00,18555,18565,18555,18565,10
06/07/2009,10:39:00,18565,18570,18560,18560,8
06/07/2009,10:40:00,18555,18560,18555,18560,2
06/07/2009,10:41:00,18565,18580,18565,18580,15
06/07/2009,10:42:00,18575,18575,18560,18565,7
06/07/2009,10:43:00,18570,18580,18570,18580,20
06/07/2009,10:44:00,18575,18575,18570,18575,7
06/07/2009,10:45:00,18570,18575,18565,18575,11
06/07/2009,10:46:00,18570,18570,18565,18565,7
06/07/2009,10:47:00,18560,18565,18550,18560,29
06/07/2009,10:48:00,18555,18555,18550,18550,9
06/07/2009,10:49:00,18550,18550,18550,18550,1
06/07/2009,10:50:00,18555,18565,18555,18565,18
06/07/2009,10:51:00,18565,18565,18565,18565,9
06/07/2009,10:52:00,18565,18565,18560,18565,5
06/07/2009,10:54:00,18560,18565,18560,18565,22
06/07/2009,10:55:00,18560,18560,18560,18560,2
06/07/2009,10:56:00,18565,18565,18560,18560,7
06/07/2009,10:57:00,18565,18570,18560,18560,14
06/07/2009,10:58:00,18555,18570,18555,18570,8
06/07/2009,10:59:00,18570,18570,18565,18565,2
06/07/2009,11:00:00,18565,18565,18560,18560,6
06/07/2009,11:01:00,18565,18570,18565,18565,64
06/07/2009,11:02:00,18570,18570,18570,18570,2
06/07/2009,11:03:00,18570,18575,18570,18575,6
06/07/2009,11:04:00,18570,18575,18570,18570,12
06/07/2009,11:05:00,18580,18580,18570,18570,17
06/07/2009,11:06:00,18565,18565,18565,18565,2
06/07/2009,11:07:00,18565,18565,18565,18565,1
06/07/2009,11:08:00,18565,18565,18565,18565,3
06/07/2009,11:09:00,18560,18560,18555,18560,15
06/07/2009,11:10:00,18565,18565,18565,18565,1
06/07/2009,11:11:00,18565,18570,18565,18570,5
06/07/2009,11:12:00,18560,18565,18560,18560,4
06/07/2009,11:13:00,18565,18565,18555,18560,3
06/07/2009,11:14:00,18560,18560,18560,18560,2
06/07/2009,11:15:00,18560,18560,18555,18555,3
06/07/2009,11:16:00,18560,18560,18560,18560,7
06/07/2009,11:17:00,18555,18560,18555,18560,2
06/07/2009,11:18:00,18555,18555,18555,18555,1
06/07/2009,11:19:00,18555,18560,18550,18560,9
06/07/2009,11:20:00,18555,18555,18550,18550,5
06/07/2009,11:21:00,18550,18555,18540,18540,20
06/07/2009,11:22:00,18545,18545,18535,18545,15
06/07/2009,11:23:00,18545,18550,18545,18550,2
06/07/2009,11:24:00,18540,18540,18540,18540,6
06/07/2009,11:25:00,18545,18550,18545,18550,3
06/07/2009,11:26:00,18550,18560,18550,18560,28
06/07/2009,11:27:00,18560,18565,18560,18565,23
06/07/2009,11:28:00,18570,18570,18565,18565,9
06/07/2009,11:29:00,18565,18565,18565,18565,1
06/07/2009,11:30:00,18560,18565,18560,18565,4
06/07/2009,11:31:00,18565,18565,18565,18565,1
06/07/2009,11:32:00,18565,18570,18565,18570,8
06/07/2009,11:33:00,18570,18570,18570,18570,10
06/07/2009,11:34:00,18570,18570,18565,18565,5
06/07/2009,11:35:00,18565,18565,18565,18565,1
06/07/2009,11:36:00,18560,18560,18560,18560,8
06/07/2009,11:37:00,18565,18570,18565,18565,10
06/07/2009,11:38:00,18560,18565,18560,18565,5
06/07/2009,11:39:00,18565,18565,18565,18565,3
06/07/2009,11:40:00,18560,18560,18560,18560,7
06/07/2009,11:41:00,18555,18555,18550,18555,15
06/07/2009,11:42:00,18555,18565,18555,18565,13
06/07/2009,11:43:00,18565,18570,18565,18565,27
06/07/2009,11:44:00,18565,18565,18560,18560,2
06/07/2009,11:45:00,18565,18570,18560,18565,15
06/07/2009,11:46:00,18565,18565,18560,18560,10
06/07/2009,11:47:00,18560,18560,18560,18560,5
06/07/2009,11:48:00,18565,18565,18565,18565,1
06/07/2009,11:49:00,18565,18565,18565,18565,1
06/07/2009,11:52:00,18565,18565,18565,18565,4
06/07/2009,11:53:00,18565,18565,18565,18565,6
06/07/2009,11:54:00,18565,18565,18550,18550,12
06/07/2009,11:55:00,18550,18555,18550,18550,13
06/07/2009,11:56:00,18550,18550,18550,18550,2
06/07/2009,11:57:00,18555,18555,18545,18550,10
06/07/2009,11:58:00,18550,18550,18540,18540,23
06/07/2009,11:59:00,18540,18545,18540,18545,5
06/07/2009,12:00:00,18540,18545,18535,18535,15
06/07/2009,12:01:00,18540,18540,18535,18540,15
06/07/2009,12:02:00,18535,18535,18510,18510,67
06/07/2009,12:03:00,18510,18515,18500,18510,66
06/07/2009,12:04:00,18515,18530,18515,18515,24
06/07/2009,12:05:00,18520,18525,18505,18515,30
06/07/2009,12:06:00,18515,18515,18500,18515,32
06/07/2009,12:07:00,18510,18510,18500,18500,20
06/07/2009,12:08:00,18500,18515,18500,18515,30
06/07/2009,12:09:00,18520,18525,18515,18515,23
06/07/2009,12:10:00,18525,18525,18520,18525,16
06/07/2009,12:11:00,18525,18525,18515,18520,21
06/07/2009,12:12:00,18520,18525,18520,18525,6
06/07/2009,12:13:00,18525,18525,18520,18520,6
06/07/2009,12:14:00,18525,18525,18515,18525,15
06/07/2009,12:15:00,18515,18525,18515,18525,7
06/07/2009,12:16:00,18520,18520,18510,18510,6
06/07/2009,12:17:00,18520,18520,18490,18500,96
06/07/2009,12:18:00,18495,18505,18490,18490,27
06/07/2009,12:19:00,18505,18510,18500,18510,26
06/07/2009,12:20:00,18500,18500,18495,18495,9
06/07/2009,12:21:00,18505,18505,18490,18495,35
06/07/2009,12:22:00,18490,18495,18485,18490,44
06/07/2009,12:23:00,18490,18495,18490,18495,19
06/07/2009,12:24:00,18495,18500,18490,18495,13
06/07/2009,12:25:00,18490,18505,18490,18505,11
06/07/2009,12:26:00,18500,18500,18495,18500,4
06/07/2009,12:27:00,18500,18505,18495,18505,8
06/07/2009,12:28:00,18505,18505,18500,18500,3
06/07/2009,12:29:00,18505,18505,18505,18505,7
06/07/2009,12:30:00,18500,18500,18490,18495,13
06/07/2009,12:31:00,18490,18490,18470,18480,46
06/07/2009,12:32:00,18480,18485,18480,18480,13
06/07/2009,12:33:00,18485,18485,18480,18480,8
06/07/2009,12:34:00,18485,18485,18475,18480,16
06/07/2009,12:35:00,18485,18485,18480,18480,6
06/07/2009,12:36:00,18480,18485,18480,18485,7
06/07/2009,12:37:00,18480,18490,18480,18490,9
06/07/2009,12:38:00,18490,18500,18490,18495,14
06/07/2009,12:39:00,18500,18500,18500,18500,5
06/07/2009,12:40:00,18495,18495,18490,18495,6
06/07/2009,12:41:00,18495,18495,18490,18490,4
06/07/2009,12:42:00,18485,18485,18480,18480,2
06/07/2009,12:43:00,18480,18490,18480,18485,9
06/07/2009,12:44:00,18490,18500,18490,18500,13
06/07/2009,12:45:00,18500,18500,18490,18490,7
06/07/2009,12:46:00,18485,18485,18475,18475,22
06/07/2009,12:47:00,18480,18490,18480,18480,13
06/07/2009,12:48:00,18480,18485,18480,18480,7
06/07/2009,12:49:00,18475,18475,18470,18470,11
06/07/2009,12:50:00,18475,18480,18475,18480,16
06/07/2009,12:51:00,18475,18475,18465,18465,14
06/07/2009,12:52:00,18465,18465,18450,18460,53
06/07/2009,12:53:00,18460,18460,18450,18460,47
06/07/2009,12:54:00,18455,18455,18450,18450,34
06/07/2009,12:55:00,18450,18450,18440,18445,53
06/07/2009,12:56:00,18445,18455,18445,18455,34
06/07/2009,12:57:00,18460,18460,18445,18450,22
06/07/2009,12:58:00,18445,18455,18445,18455,13
06/07/2009,12:59:00,18460,18460,18455,18460,9
06/07/2009,13:00:00,18460,18465,18460,18465,5
06/07/2009,13:01:00,18465,18465,18450,18450,39
06/07/2009,13:02:00,18455,18475,18455,18460,63
06/07/2009,13:03:00,18460,18465,18455,18460,36
06/07/2009,13:04:00,18460,18465,18460,18465,6
06/07/2009,13:05:00,18470,18475,18470,18475,9
06/07/2009,13:06:00,18470,18470,18460,18465,13
06/07/2009,13:07:00,18470,18475,18470,18475,4
06/07/2009,13:08:00,18480,18480,18475,18475,13
06/07/2009,13:09:00,18480,18480,18480,18480,1
06/07/2009,13:10:00,18475,18480,18475,18480,4
06/07/2009,13:11:00,18485,18485,18475,18480,15
06/07/2009,13:12:00,18475,18490,18475,18475,35
06/07/2009,13:14:00,18480,18490,18475,18490,31
06/07/2009,13:15:00,18490,18505,18490,18505,35
06/07/2009,13:16:00,18505,18505,18500,18500,7
06/07/2009,13:17:00,18500,18505,18495,18505,10
06/07/2009,13:19:00,18505,18515,18505,18510,33
06/07/2009,13:20:00,18510,18515,18510,18515,8
06/07/2009,13:21:00,18520,18520,18505,18505,10
06/07/2009,13:22:00,18500,18510,18500,18510,16
06/07/2009,13:23:00,18510,18515,18510,18515,2
06/07/2009,13:24:00,18505,18510,18505,18510,4
06/07/2009,13:25:00,18510,18510,18505,18505,6
06/07/2009,13:26:00,18505,18510,18500,18510,3
06/07/2009,13:27:00,18500,18510,18500,18510,3
06/07/2009,13:30:00,18515,18515,18510,18515,7
06/07/2009,13:32:00,18510,18510,18505,18505,7
06/07/2009,13:33:00,18505,18505,18505,18505,2
06/07/2009,13:34:00,18510,18515,18500,18500,9
06/07/2009,13:35:00,18500,18505,18500,18505,6
06/07/2009,13:36:00,18500,18500,18500,18500,10
06/07/2009,13:37:00,18500,18500,18500,18500,1
06/07/2009,13:38:00,18500,18505,18495,18495,5
06/07/2009,13:39:00,18500,18500,18495,18500,3
06/07/2009,13:40:00,18500,18510,18500,18510,5
06/07/2009,13:42:00,18505,18505,18505,18505,1
06/07/2009,13:43:00,18500,18500,18500,18500,25
06/07/2009,13:44:00,18500,18500,18495,18495,9
06/07/2009,13:45:00,18495,18500,18495,18500,3
06/07/2009,13:46:00,18505,18505,18505,18505,1
06/07/2009,13:47:00,18505,18515,18500,18510,11
06/07/2009,13:48:00,18520,18520,18515,18520,8
06/07/2009,13:49:00,18520,18520,18515,18515,4
06/07/2009,13:50:00,18515,18525,18515,18525,8
06/07/2009,13:51:00,18515,18520,18515,18520,6
06/07/2009,13:52:00,18520,18525,18520,18525,4
06/07/2009,13:53:00,18515,18515,18515,18515,1
06/07/2009,13:54:00,18525,18525,18525,18525,3
06/07/2009,13:55:00,18530,18530,18530,18530,1
06/07/2009,13:56:00,18525,18535,18525,18535,7
06/07/2009,13:58:00,18525,18525,18515,18515,8
06/07/2009,13:59:00,18525,18525,18515,18515,3
06/07/2009,14:00:00,18525,18525,18525,18525,7
06/07/2009,14:01:00,18530,18535,18530,18535,2
06/07/2009,14:02:00,18530,18530,18510,18515,28
06/07/2009,14:04:00,18520,18525,18520,18520,4
06/07/2009,14:05:00,18520,18520,18520,18520,3
06/07/2009,14:07:00,18520,18520,18520,18520,1
06/07/2009,14:08:00,18520,18525,18520,18525,8
06/07/2009,14:09:00,18520,18520,18515,18520,3
06/07/2009,14:10:00,18515,18520,18515,18520,11
06/07/2009,14:12:00,18520,18520,18510,18510,14
06/07/2009,14:13:00,18505,18510,18500,18510,17
06/07/2009,14:14:00,18505,18510,18500,18510,7
06/07/2009,14:15:00,18510,18510,18510,18510,1
06/07/2009,14:16:00,18510,18510,18510,18510,1
06/07/2009,14:17:00,18515,18520,18515,18515,7
06/07/2009,14:18:00,18515,18515,18515,18515,1
06/07/2009,14:19:00,18520,18525,18515,18515,21
06/07/2009,14:20:00,18520,18530,18515,18530,7
06/07/2009,14:21:00,18525,18525,18520,18520,4
06/07/2009,14:22:00,18520,18520,18520,18520,1
06/07/2009,14:23:00,18525,18525,18525,18525,5
06/07/2009,14:24:00,18525,18525,18515,18515,6
06/07/2009,14:25:00,18520,18520,18520,18520,1
06/07/2009,14:26:00,18515,18520,18515,18520,2
06/07/2009,14:27:00,18520,18530,18520,18530,6
06/07/2009,14:28:00,18525,18525,18525,18525,3
06/07/2009,14:30:00,18535,18560,18535,18555,84
06/07/2009,14:31:00,18555,18560,18550,18550,15
06/07/2009,14:32:00,18555,18560,18550,18560,7
06/07/2009,14:33:00,18560,18560,18555,18555,4
06/07/2009,14:34:00,18550,18555,18550,18550,20
06/07/2009,14:35:00,18560,18565,18550,18550,15
06/07/2009,14:36:00,18550,18555,18550,18550,4
06/07/2009,14:37:00,18545,18545,18545,18545,9
06/07/2009,14:38:00,18545,18550,18545,18550,4
06/07/2009,14:40:00,18545,18545,18545,18545,12
06/07/2009,14:41:00,18550,18550,18545,18545,7
06/07/2009,14:42:00,18540,18540,18535,18540,19
06/07/2009,14:43:00,18545,18545,18540,18545,4
06/07/2009,14:44:00,18550,18550,18545,18545,4
06/07/2009,14:45:00,18540,18545,18540,18545,8
06/07/2009,14:46:00,18545,18545,18535,18535,5
06/07/2009,14:48:00,18545,18555,18545,18555,13
06/07/2009,14:49:00,18550,18550,18550,18550,1
06/07/2009,14:50:00,18545,18555,18545,18550,8
06/07/2009,14:51:00,18555,18555,18555,18555,2
06/07/2009,14:52:00,18550,18550,18550,18550,1
06/07/2009,14:53:00,18555,18555,18550,18550,11
06/07/2009,14:54:00,18545,18555,18545,18555,5
06/07/2009,14:55:00,18560,18570,18560,18565,41
06/07/2009,14:56:00,18560,18560,18555,18555,11
06/07/2009,14:57:00,18555,18555,18550,18550,2
06/07/2009,14:58:00,18555,18555,18545,18555,15
06/07/2009,14:59:00,18550,18560,18550,18560,8
06/07/2009,15:00:00,18565,18570,18550,18570,33
06/07/2009,15:01:00,18565,18570,18565,18565,7
06/07/2009,15:02:00,18565,18570,18560,18560,35
06/07/2009,15:03:00,18560,18560,18550,18555,17
06/07/2009,15:04:00,18550,18555,18530,18535,37
06/07/2009,15:05:00,18540,18540,18525,18535,27
06/07/2009,15:06:00,18540,18540,18535,18535,3
06/07/2009,15:07:00,18530,18530,18525,18525,12
06/07/2009,15:08:00,18530,18530,18530,18530,1
06/07/2009,15:09:00,18525,18525,18525,18525,2
06/07/2009,15:10:00,18520,18520,18515,18520,9
06/07/2009,15:11:00,18520,18530,18520,18530,11
06/07/2009,15:12:00,18530,18530,18525,18525,3
06/07/2009,15:13:00,18530,18545,18530,18535,22
06/07/2009,15:14:00,18540,18545,18540,18545,7
06/07/2009,15:15:00,18540,18545,18540,18540,8
06/07/2009,15:17:00,18535,18540,18530,18535,11
06/07/2009,15:18:00,18530,18530,18515,18520,25
06/07/2009,15:19:00,18530,18530,18515,18515,10
06/07/2009,15:20:00,18520,18520,18520,18520,6
06/07/2009,15:22:00,18525,18525,18525,18525,10
06/07/2009,15:23:00,18525,18530,18525,18530,4
06/07/2009,15:24:00,18525,18525,18525,18525,4
06/07/2009,15:25:00,18530,18535,18525,18530,24
06/07/2009,15:27:00,18530,18530,18515,18515,21
06/07/2009,15:28:00,18515,18515,18510,18515,7
06/07/2009,15:29:00,18515,18525,18505,18515,27
06/07/2009,15:30:00,18515,18520,18500,18510,21
06/07/2009,15:31:00,18515,18525,18510,18520,34
06/07/2009,15:32:00,18515,18515,18505,18510,16
06/07/2009,15:33:00,18510,18540,18510,18540,33
06/07/2009,15:34:00,18540,18555,18530,18540,30
06/07/2009,15:35:00,18545,18555,18545,18550,31
06/07/2009,15:36:00,18540,18555,18540,18555,119
06/07/2009,15:37:00,18560,18570,18555,18555,37
06/07/2009,15:38:00,18555,18565,18550,18565,19
06/07/2009,15:39:00,18565,18575,18555,18560,41
06/07/2009,15:40:00,18565,18565,18555,18555,7
06/07/2009,15:41:00,18560,18580,18560,18560,42
06/07/2009,15:42:00,18560,18565,18535,18535,32
06/07/2009,15:43:00,18530,18550,18530,18540,51
06/07/2009,15:44:00,18535,18550,18530,18545,45
06/07/2009,15:45:00,18540,18545,18530,18535,28
06/07/2009,15:46:00,18540,18555,18540,18545,22
06/07/2009,15:47:00,18555,18555,18535,18550,30
06/07/2009,15:48:00,18560,18580,18555,18575,53
06/07/2009,15:49:00,18580,18595,18580,18585,80
06/07/2009,15:50:00,18585,18585,18575,18580,35
06/07/2009,15:51:00,18575,18580,18565,18570,71
06/07/2009,15:52:00,18565,18570,18560,18560,33
06/07/2009,15:53:00,18555,18560,18535,18560,59
06/07/2009,15:54:00,18555,18560,18540,18560,26
06/07/2009,15:55:00,18555,18560,18550,18555,9
06/07/2009,15:56:00,18555,18580,18555,18570,53
06/07/2009,15:57:00,18575,18585,18575,18580,32
06/07/2009,15:58:00,18580,18585,18580,18585,17
06/07/2009,15:59:00,18585,18585,18575,18575,20
06/07/2009,16:00:00,18585,18670,18585,18650,208
06/07/2009,16:01:00,18650,18680,18650,18680,158
06/07/2009,16:02:00,18680,18680,18640,18660,80
06/07/2009,16:03:00,18655,18655,18630,18635,60
06/07/2009,16:04:00,18630,18635,18600,18620,67
06/07/2009,16:05:00,18620,18630,18620,18620,28
06/07/2009,16:06:00,18625,18645,18625,18640,25
06/07/2009,16:07:00,18640,18640,18620,18625,36
06/07/2009,16:08:00,18620,18635,18620,18620,30
06/07/2009,16:09:00,18620,18620,18585,18585,71
06/07/2009,16:10:00,18585,18595,18580,18580,68
06/07/2009,16:11:00,18585,18595,18580,18590,16
06/07/2009,16:12:00,18585,18585,18570,18580,30
06/07/2009,16:13:00,18585,18590,18585,18590,31
06/07/2009,16:14:00,18590,18590,18570,18580,47
06/07/2009,16:15:00,18580,18585,18570,18585,42
06/07/2009,16:16:00,18585,18590,18585,18585,6
06/07/2009,16:17:00,18590,18600,18590,18595,17
06/07/2009,16:18:00,18590,18590,18585,18585,16
06/07/2009,16:19:00,18585,18585,18525,18525,74
06/07/2009,16:20:00,18520,18530,18505,18510,85
06/07/2009,16:21:00,18505,18520,18500,18520,73
06/07/2009,16:22:00,18525,18530,18515,18520,35
06/07/2009,16:23:00,18515,18530,18510,18530,31
06/07/2009,16:24:00,18530,18545,18525,18530,13
06/07/2009,16:25:00,18525,18540,18525,18525,20
06/07/2009,16:26:00,18525,18530,18520,18525,40
06/07/2009,16:27:00,18525,18525,18505,18505,63
06/07/2009,16:28:00,18510,18515,18505,18505,92
06/07/2009,16:29:00,18510,18520,18510,18510,20
06/07/2009,16:30:00,18505,18505,18485,18500,106
06/07/2009,16:31:00,18495,18495,18460,18475,79
06/07/2009,16:32:00,18470,18480,18470,18475,32
06/07/2009,16:33:00,18475,18490,18465,18485,55
06/07/2009,16:34:00,18485,18485,18470,18470,17
06/07/2009,16:35:00,18470,18475,18465,18465,28
06/07/2009,16:36:00,18465,18465,18445,18455,68
06/07/2009,16:37:00,18455,18470,18455,18470,22
06/07/2009,16:38:00,18470,18470,18450,18460,17
06/07/2009,16:39:00,18460,18460,18445,18445,49
06/07/2009,16:40:00,18450,18455,18445,18450,31
06/07/2009,16:41:00,18455,18465,18430,18455,129
06/07/2009,16:42:00,18455,18465,18450,18460,102
06/07/2009,16:43:00,18465,18470,18450,18470,48
06/07/2009,16:44:00,18470,18475,18450,18460,180
06/07/2009,16:45:00,18460,18485,18460,18475,127
06/07/2009,16:46:00,18475,18490,18475,18490,31
06/07/2009,16:47:00,18490,18500,18485,18495,55
06/07/2009,16:48:00,18500,18500,18495,18495,24
06/07/2009,16:49:00,18495,18495,18480,18480,26
06/07/2009,16:50:00,18475,18480,18475,18480,17
06/07/2009,16:51:00,18480,18485,18475,18485,22
06/07/2009,16:52:00,18475,18475,18465,18475,42
06/07/2009,16:53:00,18475,18475,18450,18450,27
06/07/2009,16:54:00,18455,18465,18455,18465,12
06/07/2009,16:55:00,18465,18475,18465,18475,16
06/07/2009,16:56:00,18475,18480,18475,18480,17
06/07/2009,16:57:00,18480,18495,18475,18490,37
06/07/2009,16:58:00,18485,18490,18480,18485,18
06/07/2009,16:59:00,18490,18490,18480,18480,10
06/07/2009,17:00:00,18480,18490,18480,18490,12
06/07/2009,17:01:00,18490,18500,18485,18495,25
06/07/2009,17:02:00,18495,18505,18495,18495,23
06/07/2009,17:03:00,18495,18500,18490,18495,38
06/07/2009,17:04:00,18490,18500,18490,18500,51
06/07/2009,17:05:00,18500,18500,18495,18495,44
06/07/2009,17:06:00,18495,18505,18490,18495,38
06/07/2009,17:07:00,18490,18500,18480,18500,29
06/07/2009,17:08:00,18500,18500,18495,18495,29
06/07/2009,17:09:00,18495,18495,18485,18485,13
06/07/2009,17:10:00,18485,18490,18485,18485,16
06/07/2009,17:11:00,18485,18510,18485,18505,54
06/07/2009,17:12:00,18510,18525,18505,18515,105
06/07/2009,17:13:00,18520,18530,18515,18525,27
06/07/2009,17:14:00,18530,18530,18510,18530,108
06/07/2009,17:15:00,18525,18535,18525,18535,95
06/07/2009,17:16:00,18535,18545,18535,18535,75
06/07/2009,17:17:00,18530,18535,18525,18530,28
06/07/2009,17:18:00,18530,18535,18525,18530,104
06/07/2009,17:19:00,18530,18545,18530,18545,33
06/07/2009,17:20:00,18545,18545,18540,18545,24
06/07/2009,17:21:00,18545,18570,18545,18565,115
06/07/2009,17:22:00,18565,18570,18555,18555,99
06/07/2009,17:23:00,18560,18565,18555,18560,28
06/07/2009,17:24:00,18565,18570,18565,18565,43
06/07/2009,17:25:00,18565,18580,18540,18550,94
06/07/2009,17:26:00,18550,18575,18550,18565,240
06/07/2009,17:27:00,18565,18565,18545,18550,85
06/07/2009,17:28:00,18550,18565,18550,18565,64
06/07/2009,17:29:00,18570,18600,18565,18580,259
06/07/2009,17:30:00,18575,18595,18570,18585,69
06/07/2009,17:31:00,18580,18585,18575,18580,41
06/07/2009,17:32:00,18580,18580,18570,18575,26
06/07/2009,17:33:00,18575,18575,18570,18570,23
06/07/2009,17:34:00,18565,18595,18565,18595,132
06/07/2009,17:35:00,18595,18605,18590,18605,83
06/07/2009,17:36:00,18605,18610,18590,18600,44
06/07/2009,17:37:00,18605,18615,18600,18610,43
06/07/2009,17:38:00,18605,18605,18600,18600,21
06/07/2009,17:39:00,18600,18615,18600,18605,35