DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
07/07/2009,09:00:00,18725,18725,18650,18690,132
07/07/2009,09:01:00,18690,18695,18660,18660,125
07/07/2009,09:02:00,18665,18670,18630,18635,48
07/07/2009,09:03:00,18635,18695,18630,18680,81
07/07/2009,09:04:00,18680,18680,18655,18655,49
07/07/2009,09:05:00,18650,18665,18630,18630,114
07/07/2009,09:06:00,18630,18630,18605,18620,33
07/07/2009,09:07:00,18620,18635,18620,18625,36
07/07/2009,09:08:00,18630,18645,18625,18625,39
07/07/2009,09:09:00,18625,18625,18600,18615,51
07/07/2009,09:10:00,18615,18615,18575,18580,74
07/07/2009,09:11:00,18580,18605,18570,18585,52
07/07/2009,09:12:00,18585,18595,18585,18595,21
07/07/2009,09:13:00,18595,18595,18565,18565,68
07/07/2009,09:14:00,18565,18580,18555,18570,65
07/07/2009,09:15:00,18565,18575,18560,18575,23
07/07/2009,09:16:00,18580,18580,18570,18570,25
07/07/2009,09:17:00,18575,18580,18565,18575,26
07/07/2009,09:18:00,18580,18595,18575,18595,38
07/07/2009,09:19:00,18595,18595,18590,18595,12
07/07/2009,09:20:00,18590,18600,18590,18600,20
07/07/2009,09:21:00,18605,18630,18605,18625,42
07/07/2009,09:22:00,18620,18640,18620,18635,26
07/07/2009,09:23:00,18640,18640,18620,18630,51
07/07/2009,09:24:00,18630,18640,18620,18620,39
07/07/2009,09:25:00,18620,18630,18595,18600,39
07/07/2009,09:26:00,18595,18630,18595,18630,63
07/07/2009,09:27:00,18625,18640,18625,18640,23
07/07/2009,09:28:00,18635,18635,18620,18625,20
07/07/2009,09:29:00,18625,18630,18610,18610,33
07/07/2009,09:30:00,18610,18615,18605,18605,21
07/07/2009,09:31:00,18620,18635,18615,18620,39
07/07/2009,09:32:00,18620,18620,18595,18600,46
07/07/2009,09:33:00,18600,18600,18560,18570,68
07/07/2009,09:34:00,18570,18575,18535,18570,99
07/07/2009,09:35:00,18570,18570,18560,18565,27
07/07/2009,09:36:00,18565,18570,18550,18550,34
07/07/2009,09:37:00,18555,18570,18555,18565,17
07/07/2009,09:38:00,18565,18565,18565,18565,3
07/07/2009,09:39:00,18565,18565,18545,18550,28
07/07/2009,09:40:00,18545,18565,18540,18565,44
07/07/2009,09:41:00,18565,18580,18565,18570,32
07/07/2009,09:42:00,18570,18590,18570,18585,32
07/07/2009,09:43:00,18585,18585,18560,18575,44
07/07/2009,09:44:00,18570,18575,18565,18570,14
07/07/2009,09:45:00,18570,18595,18570,18585,37
07/07/2009,09:46:00,18590,18595,18590,18595,10
07/07/2009,09:47:00,18600,18605,18600,18605,12
07/07/2009,09:48:00,18605,18615,18605,18610,16
07/07/2009,09:49:00,18615,18625,18615,18615,21
07/07/2009,09:50:00,18615,18615,18590,18600,29
07/07/2009,09:51:00,18590,18595,18590,18590,5
07/07/2009,09:52:00,18585,18585,18565,18580,34
07/07/2009,09:53:00,18580,18600,18575,18600,21
07/07/2009,09:54:00,18595,18595,18585,18585,5
07/07/2009,09:55:00,18585,18600,18585,18600,5
07/07/2009,09:56:00,18605,18615,18600,18615,18
07/07/2009,09:57:00,18605,18610,18595,18605,19
07/07/2009,09:58:00,18595,18595,18590,18590,3
07/07/2009,09:59:00,18590,18610,18585,18610,12
07/07/2009,10:00:00,18615,18620,18605,18620,18
07/07/2009,10:01:00,18615,18620,18615,18620,9
07/07/2009,10:02:00,18620,18635,18620,18630,49
07/07/2009,10:03:00,18630,18630,18625,18625,13
07/07/2009,10:04:00,18625,18625,18620,18625,12
07/07/2009,10:05:00,18625,18630,18620,18620,6
07/07/2009,10:06:00,18615,18625,18615,18625,9
07/07/2009,10:07:00,18625,18625,18625,18625,1
07/07/2009,10:08:00,18625,18625,18590,18600,45
07/07/2009,10:09:00,18600,18610,18600,18610,15
07/07/2009,10:10:00,18610,18615,18610,18610,3
07/07/2009,10:11:00,18610,18610,18605,18605,15
07/07/2009,10:12:00,18605,18605,18600,18605,5
07/07/2009,10:13:00,18610,18620,18610,18615,23
07/07/2009,10:14:00,18610,18610,18585,18600,20
07/07/2009,10:15:00,18600,18605,18590,18595,12
07/07/2009,10:16:00,18600,18615,18600,18615,15
07/07/2009,10:17:00,18620,18620,18615,18615,5
07/07/2009,10:18:00,18610,18610,18610,18610,1
07/07/2009,10:19:00,18610,18610,18600,18605,15
07/07/2009,10:20:00,18605,18610,18600,18600,5
07/07/2009,10:21:00,18610,18610,18600,18600,8
07/07/2009,10:22:00,18615,18625,18615,18625,14
07/07/2009,10:23:00,18625,18635,18625,18630,30
07/07/2009,10:24:00,18630,18635,18630,18630,17
07/07/2009,10:25:00,18635,18640,18615,18620,36
07/07/2009,10:26:00,18625,18625,18620,18620,2
07/07/2009,10:27:00,18635,18640,18630,18630,7
07/07/2009,10:28:00,18630,18650,18625,18650,31
07/07/2009,10:29:00,18650,18660,18645,18660,35
07/07/2009,10:30:00,18655,18655,18650,18650,15
07/07/2009,10:31:00,18655,18665,18655,18660,9
07/07/2009,10:32:00,18660,18665,18655,18665,15
07/07/2009,10:33:00,18665,18680,18665,18675,29
07/07/2009,10:34:00,18670,18680,18665,18680,15
07/07/2009,10:35:00,18680,18680,18675,18680,8
07/07/2009,10:36:00,18680,18680,18665,18665,17
07/07/2009,10:37:00,18660,18660,18650,18660,38
07/07/2009,10:38:00,18660,18675,18655,18670,28
07/07/2009,10:39:00,18670,18670,18665,18670,12
07/07/2009,10:40:00,18670,18675,18660,18660,14
07/07/2009,10:41:00,18660,18675,18655,18675,22
07/07/2009,10:42:00,18675,18675,18670,18675,16
07/07/2009,10:43:00,18675,18675,18670,18675,13
07/07/2009,10:44:00,18675,18675,18670,18670,10
07/07/2009,10:45:00,18665,18675,18650,18665,62
07/07/2009,10:46:00,18670,18670,18660,18670,9
07/07/2009,10:47:00,18670,18670,18655,18655,8
07/07/2009,10:48:00,18660,18660,18660,18660,4
07/07/2009,10:49:00,18665,18680,18665,18675,21
07/07/2009,10:50:00,18670,18675,18670,18675,8
07/07/2009,10:51:00,18680,18695,18680,18690,34
07/07/2009,10:52:00,18685,18720,18685,18715,49
07/07/2009,10:53:00,18705,18735,18705,18735,26
07/07/2009,10:54:00,18730,18740,18730,18730,36
07/07/2009,10:55:00,18740,18745,18735,18745,43
07/07/2009,10:56:00,18740,18750,18740,18750,29
07/07/2009,10:57:00,18750,18750,18745,18745,16
07/07/2009,10:58:00,18745,18750,18745,18750,26
07/07/2009,10:59:00,18755,18760,18745,18745,32
07/07/2009,11:00:00,18745,18760,18745,18760,46
07/07/2009,11:01:00,18760,18775,18760,18775,43
07/07/2009,11:02:00,18770,18770,18740,18745,39
07/07/2009,11:03:00,18745,18755,18745,18755,20
07/07/2009,11:04:00,18755,18755,18750,18750,9
07/07/2009,11:05:00,18745,18745,18740,18740,9
07/07/2009,11:06:00,18745,18745,18740,18745,5
07/07/2009,11:07:00,18740,18740,18740,18740,1
07/07/2009,11:08:00,18740,18740,18735,18740,3
07/07/2009,11:09:00,18740,18740,18725,18725,30
07/07/2009,11:10:00,18720,18730,18720,18730,8
07/07/2009,11:11:00,18735,18755,18735,18755,24
07/07/2009,11:12:00,18745,18745,18745,18745,3
07/07/2009,11:13:00,18745,18745,18725,18725,24
07/07/2009,11:14:00,18725,18735,18725,18730,5
07/07/2009,11:15:00,18730,18730,18730,18730,2
07/07/2009,11:16:00,18735,18735,18730,18730,13
07/07/2009,11:17:00,18725,18735,18725,18735,18
07/07/2009,11:19:00,18730,18730,18730,18730,3
07/07/2009,11:20:00,18725,18745,18725,18745,22
07/07/2009,11:21:00,18740,18740,18735,18735,4
07/07/2009,11:22:00,18745,18755,18745,18750,14
07/07/2009,11:23:00,18755,18755,18735,18735,15
07/07/2009,11:24:00,18735,18740,18735,18740,12
07/07/2009,11:25:00,18740,18740,18740,18740,2
07/07/2009,11:26:00,18735,18735,18720,18720,15
07/07/2009,11:27:00,18720,18720,18715,18715,10
07/07/2009,11:28:00,18715,18720,18715,18720,13
07/07/2009,11:29:00,18725,18735,18725,18730,13
07/07/2009,11:30:00,18725,18725,18720,18720,6
07/07/2009,11:31:00,18720,18720,18715,18715,8
07/07/2009,11:32:00,18720,18730,18720,18730,14
07/07/2009,11:33:00,18725,18725,18710,18715,25
07/07/2009,11:34:00,18720,18720,18715,18715,32
07/07/2009,11:35:00,18715,18720,18710,18720,14
07/07/2009,11:36:00,18725,18730,18725,18725,9
07/07/2009,11:38:00,18725,18725,18705,18715,23
07/07/2009,11:39:00,18715,18715,18705,18705,5
07/07/2009,11:40:00,18715,18730,18715,18720,19
07/07/2009,11:41:00,18725,18735,18725,18730,14
07/07/2009,11:42:00,18735,18735,18720,18720,7
07/07/2009,11:43:00,18720,18725,18720,18725,8
07/07/2009,11:44:00,18725,18725,18725,18725,2
07/07/2009,11:45:00,18730,18730,18715,18715,13
07/07/2009,11:46:00,18715,18715,18715,18715,5
07/07/2009,11:47:00,18720,18720,18715,18720,10
07/07/2009,11:48:00,18725,18730,18720,18720,12
07/07/2009,11:49:00,18720,18735,18720,18730,9
07/07/2009,11:50:00,18725,18730,18725,18725,8
07/07/2009,11:51:00,18720,18735,18715,18735,5
07/07/2009,11:52:00,18730,18735,18730,18735,5
07/07/2009,11:53:00,18730,18730,18720,18720,7
07/07/2009,11:54:00,18725,18725,18725,18725,2
07/07/2009,11:55:00,18730,18740,18725,18740,8
07/07/2009,11:56:00,18730,18730,18730,18730,1
07/07/2009,11:57:00,18730,18735,18730,18735,4
07/07/2009,11:59:00,18740,18745,18740,18745,2
07/07/2009,12:00:00,18755,18770,18755,18760,32
07/07/2009,12:01:00,18760,18760,18755,18755,17
07/07/2009,12:02:00,18750,18755,18750,18755,16
07/07/2009,12:03:00,18760,18775,18760,18765,26
07/07/2009,12:04:00,18765,18775,18765,18775,8
07/07/2009,12:05:00,18770,18770,18770,18770,2
07/07/2009,12:06:00,18765,18770,18760,18770,20
07/07/2009,12:07:00,18775,18775,18770,18775,16
07/07/2009,12:08:00,18770,18780,18770,18775,24
07/07/2009,12:09:00,18775,18780,18775,18780,9
07/07/2009,12:10:00,18775,18785,18775,18780,10
07/07/2009,12:11:00,18785,18790,18780,18785,27
07/07/2009,12:12:00,18780,18800,18780,18790,33
07/07/2009,12:13:00,18790,18790,18785,18785,8
07/07/2009,12:15:00,18785,18795,18780,18790,16
07/07/2009,12:16:00,18790,18790,18790,18790,1
07/07/2009,12:17:00,18790,18795,18790,18795,24
07/07/2009,12:18:00,18795,18800,18795,18800,5
07/07/2009,12:19:00,18795,18795,18790,18795,6
07/07/2009,12:20:00,18795,18795,18795,18795,2
07/07/2009,12:21:00,18790,18790,18790,18790,3
07/07/2009,12:22:00,18790,18790,18790,18790,2
07/07/2009,12:23:00,18790,18790,18780,18780,15
07/07/2009,12:24:00,18780,18780,18775,18780,12
07/07/2009,12:25:00,18775,18775,18775,18775,1
07/07/2009,12:26:00,18775,18775,18775,18775,2
07/07/2009,12:27:00,18770,18780,18770,18780,15
07/07/2009,12:28:00,18780,18785,18780,18785,13
07/07/2009,12:30:00,18790,18795,18790,18795,6
07/07/2009,12:31:00,18790,18800,18780,18780,19
07/07/2009,12:32:00,18780,18785,18765,18765,16
07/07/2009,12:33:00,18765,18765,18755,18760,18
07/07/2009,12:34:00,18765,18765,18760,18765,5
07/07/2009,12:35:00,18765,18765,18760,18760,6
07/07/2009,12:36:00,18755,18765,18755,18765,10
07/07/2009,12:37:00,18760,18770,18760,18770,6
07/07/2009,12:38:00,18765,18765,18755,18755,5
07/07/2009,12:39:00,18750,18750,18740,18745,29
07/07/2009,12:40:00,18745,18750,18745,18750,5
07/07/2009,12:41:00,18755,18755,18750,18750,7
07/07/2009,12:42:00,18755,18760,18755,18760,6
07/07/2009,12:43:00,18755,18755,18755,18755,1
07/07/2009,12:44:00,18755,18765,18755,18765,4
07/07/2009,12:45:00,18755,18755,18730,18730,25
07/07/2009,12:46:00,18735,18740,18730,18740,14
07/07/2009,12:47:00,18730,18740,18730,18730,11
07/07/2009,12:48:00,18730,18730,18725,18725,14
07/07/2009,12:49:00,18730,18740,18730,18730,8
07/07/2009,12:50:00,18735,18735,18730,18735,9
07/07/2009,12:51:00,18740,18745,18740,18745,5
07/07/2009,12:52:00,18740,18740,18740,18740,2
07/07/2009,12:53:00,18735,18750,18735,18745,11
07/07/2009,12:54:00,18745,18745,18740,18740,4
07/07/2009,12:55:00,18740,18740,18725,18725,17
07/07/2009,12:56:00,18725,18735,18725,18735,3
07/07/2009,12:57:00,18735,18735,18735,18735,2
07/07/2009,12:58:00,18735,18735,18730,18730,26
07/07/2009,12:59:00,18725,18735,18725,18735,6
07/07/2009,13:00:00,18735,18745,18735,18740,22
07/07/2009,13:01:00,18735,18735,18725,18730,15
07/07/2009,13:02:00,18725,18735,18725,18735,4
07/07/2009,13:03:00,18730,18730,18730,18730,2
07/07/2009,13:04:00,18725,18725,18710,18720,43
07/07/2009,13:05:00,18715,18725,18715,18725,11
07/07/2009,13:06:00,18720,18735,18720,18735,2
07/07/2009,13:07:00,18730,18730,18715,18725,8
07/07/2009,13:08:00,18725,18730,18725,18730,4
07/07/2009,13:09:00,18725,18725,18725,18725,1
07/07/2009,13:10:00,18725,18730,18725,18730,6
07/07/2009,13:12:00,18735,18750,18730,18745,40
07/07/2009,13:13:00,18745,18745,18740,18745,7
07/07/2009,13:15:00,18745,18750,18745,18750,10
07/07/2009,13:16:00,18750,18750,18750,18750,1
07/07/2009,13:17:00,18745,18745,18745,18745,4
07/07/2009,13:19:00,18745,18745,18725,18730,24
07/07/2009,13:20:00,18735,18735,18735,18735,4
07/07/2009,13:21:00,18730,18735,18725,18735,4
07/07/2009,13:22:00,18735,18735,18735,18735,1
07/07/2009,13:23:00,18735,18740,18735,18740,4
07/07/2009,13:25:00,18745,18755,18735,18735,16
07/07/2009,13:26:00,18740,18740,18740,18740,1
07/07/2009,13:27:00,18740,18740,18735,18735,3
07/07/2009,13:28:00,18740,18745,18740,18745,4
07/07/2009,13:29:00,18745,18750,18745,18750,3
07/07/2009,13:30:00,18745,18745,18735,18740,6
07/07/2009,13:31:00,18735,18735,18725,18725,11
07/07/2009,13:32:00,18735,18735,18720,18725,27
07/07/2009,13:34:00,18730,18735,18725,18735,5
07/07/2009,13:35:00,18735,18735,18735,18735,1
07/07/2009,13:36:00,18735,18740,18725,18725,16
07/07/2009,13:37:00,18730,18740,18730,18740,7
07/07/2009,13:38:00,18740,18740,18735,18740,7
07/07/2009,13:39:00,18735,18740,18735,18740,6
07/07/2009,13:40:00,18740,18740,18740,18740,5
07/07/2009,13:41:00,18735,18735,18725,18725,8
07/07/2009,13:42:00,18735,18735,18730,18730,4
07/07/2009,13:43:00,18730,18730,18730,18730,1
07/07/2009,13:44:00,18740,18740,18735,18735,5
07/07/2009,13:46:00,18730,18730,18730,18730,1
07/07/2009,13:47:00,18735,18740,18735,18740,2
07/07/2009,13:50:00,18735,18740,18735,18740,3
07/07/2009,13:51:00,18740,18740,18735,18735,4
07/07/2009,13:52:00,18735,18735,18735,18735,1
07/07/2009,13:53:00,18735,18735,18735,18735,3
07/07/2009,13:54:00,18740,18750,18735,18750,19
07/07/2009,13:55:00,18740,18740,18740,18740,1
07/07/2009,13:56:00,18745,18745,18745,18745,3
07/07/2009,13:57:00,18750,18750,18745,18745,6
07/07/2009,13:58:00,18745,18745,18745,18745,2
07/07/2009,13:59:00,18740,18740,18720,18725,36
07/07/2009,14:00:00,18720,18725,18705,18715,50
07/07/2009,14:01:00,18715,18715,18695,18705,25
07/07/2009,14:02:00,18700,18700,18695,18695,4
07/07/2009,14:03:00,18685,18685,18660,18670,34
07/07/2009,14:04:00,18670,18675,18665,18675,21
07/07/2009,14:05:00,18675,18685,18675,18680,21
07/07/2009,14:06:00,18680,18680,18660,18660,22
07/07/2009,14:07:00,18660,18670,18660,18670,34
07/07/2009,14:08:00,18670,18685,18665,18685,17
07/07/2009,14:09:00,18690,18695,18685,18695,17
07/07/2009,14:10:00,18690,18690,18650,18650,44
07/07/2009,14:11:00,18655,18680,18655,18680,23
07/07/2009,14:12:00,18675,18675,18675,18675,9
07/07/2009,14:13:00,18680,18685,18670,18670,36
07/07/2009,14:14:00,18665,18675,18665,18675,4
07/07/2009,14:15:00,18675,18675,18670,18670,9
07/07/2009,14:16:00,18670,18685,18670,18680,10
07/07/2009,14:17:00,18670,18670,18670,18670,4
07/07/2009,14:18:00,18670,18670,18670,18670,2
07/07/2009,14:19:00,18675,18675,18675,18675,3
07/07/2009,14:20:00,18670,18685,18665,18685,22
07/07/2009,14:21:00,18685,18685,18675,18685,10
07/07/2009,14:22:00,18680,18690,18680,18690,4
07/07/2009,14:23:00,18680,18680,18675,18675,5
07/07/2009,14:24:00,18675,18680,18675,18680,3
07/07/2009,14:25:00,18675,18675,18670,18670,4
07/07/2009,14:26:00,18670,18670,18650,18650,18
07/07/2009,14:27:00,18650,18670,18650,18670,19
07/07/2009,14:28:00,18660,18660,18650,18655,8
07/07/2009,14:29:00,18655,18655,18645,18645,17
07/07/2009,14:30:00,18650,18675,18650,18660,35
07/07/2009,14:31:00,18655,18665,18650,18665,14
07/07/2009,14:32:00,18665,18665,18655,18655,6
07/07/2009,14:33:00,18650,18670,18650,18665,19
07/07/2009,14:34:00,18660,18665,18660,18665,3
07/07/2009,14:35:00,18665,18670,18665,18670,11
07/07/2009,14:36:00,18670,18675,18665,18670,10
07/07/2009,14:37:00,18665,18665,18650,18660,16
07/07/2009,14:38:00,18665,18665,18655,18655,6
07/07/2009,14:39:00,18665,18665,18650,18650,8
07/07/2009,14:40:00,18655,18660,18650,18650,5
07/07/2009,14:41:00,18650,18655,18640,18650,11
07/07/2009,14:42:00,18645,18660,18645,18660,9
07/07/2009,14:43:00,18660,18660,18650,18660,6
07/07/2009,14:44:00,18665,18665,18660,18660,4
07/07/2009,14:45:00,18655,18660,18655,18660,2
07/07/2009,14:46:00,18660,18665,18655,18665,10
07/07/2009,14:47:00,18650,18655,18650,18655,9
07/07/2009,14:48:00,18660,18665,18655,18660,12
07/07/2009,14:49:00,18660,18660,18660,18660,1
07/07/2009,14:50:00,18660,18660,18655,18660,4
07/07/2009,14:51:00,18650,18650,18640,18645,13
07/07/2009,14:52:00,18645,18650,18640,18645,18
07/07/2009,14:53:00,18640,18645,18635,18645,17
07/07/2009,14:54:00,18650,18650,18645,18645,2
07/07/2009,14:55:00,18650,18650,18650,18650,1
07/07/2009,14:56:00,18650,18650,18650,18650,2
07/07/2009,14:57:00,18645,18645,18640,18640,5
07/07/2009,14:58:00,18640,18640,18635,18635,5
07/07/2009,14:59:00,18640,18640,18640,18640,11
07/07/2009,15:00:00,18645,18650,18645,18650,14
07/07/2009,15:01:00,18650,18650,18640,18650,11
07/07/2009,15:02:00,18650,18650,18630,18630,21
07/07/2009,15:03:00,18635,18645,18635,18645,14
07/07/2009,15:04:00,18645,18645,18635,18635,10
07/07/2009,15:05:00,18630,18635,18625,18635,18
07/07/2009,15:06:00,18630,18635,18630,18635,15
07/07/2009,15:07:00,18635,18635,18630,18630,9
07/07/2009,15:08:00,18635,18635,18635,18635,1
07/07/2009,15:09:00,18635,18635,18635,18635,3
07/07/2009,15:10:00,18630,18635,18630,18635,11
07/07/2009,15:11:00,18635,18640,18635,18640,14
07/07/2009,15:12:00,18640,18655,18640,18655,21
07/07/2009,15:13:00,18655,18670,18655,18660,33
07/07/2009,15:14:00,18655,18665,18655,18665,9
07/07/2009,15:15:00,18660,18670,18660,18670,12
07/07/2009,15:16:00,18660,18660,18660,18660,4
07/07/2009,15:17:00,18660,18660,18650,18650,15
07/07/2009,15:18:00,18655,18655,18655,18655,1
07/07/2009,15:19:00,18660,18660,18655,18655,6
07/07/2009,15:20:00,18650,18655,18650,18650,31
07/07/2009,15:21:00,18650,18655,18645,18650,40
07/07/2009,15:22:00,18645,18645,18635,18635,29
07/07/2009,15:23:00,18635,18635,18605,18625,37
07/07/2009,15:24:00,18620,18630,18620,18630,6
07/07/2009,15:25:00,18630,18635,18630,18635,10
07/07/2009,15:26:00,18630,18630,18630,18630,5
07/07/2009,15:27:00,18630,18630,18630,18630,3
07/07/2009,15:28:00,18630,18630,18625,18625,5
07/07/2009,15:29:00,18630,18645,18630,18640,21
07/07/2009,15:30:00,18645,18645,18635,18635,18
07/07/2009,15:31:00,18630,18630,18620,18620,22
07/07/2009,15:32:00,18625,18635,18625,18635,29
07/07/2009,15:33:00,18640,18660,18640,18650,44
07/07/2009,15:34:00,18650,18650,18630,18630,34
07/07/2009,15:35:00,18625,18640,18610,18625,64
07/07/2009,15:36:00,18625,18635,18625,18635,8
07/07/2009,15:37:00,18640,18645,18630,18640,51
07/07/2009,15:38:00,18635,18635,18615,18615,33
07/07/2009,15:39:00,18615,18625,18615,18615,21
07/07/2009,15:40:00,18615,18615,18595,18605,121
07/07/2009,15:41:00,18600,18600,18590,18600,34
07/07/2009,15:42:00,18600,18600,18590,18590,30
07/07/2009,15:43:00,18590,18600,18590,18600,42
07/07/2009,15:44:00,18600,18605,18595,18595,29
07/07/2009,15:45:00,18590,18600,18575,18595,56
07/07/2009,15:46:00,18595,18610,18585,18605,41
07/07/2009,15:47:00,18605,18620,18600,18610,29
07/07/2009,15:48:00,18610,18615,18600,18615,17
07/07/2009,15:49:00,18615,18620,18605,18610,26
07/07/2009,15:50:00,18615,18640,18615,18635,24
07/07/2009,15:51:00,18635,18635,18630,18630,10
07/07/2009,15:52:00,18625,18640,18625,18625,9
07/07/2009,15:53:00,18635,18650,18635,18640,25
07/07/2009,15:54:00,18635,18640,18630,18635,17
07/07/2009,15:55:00,18635,18640,18605,18605,42
07/07/2009,15:56:00,18610,18615,18605,18615,34
07/07/2009,15:57:00,18620,18625,18620,18625,21
07/07/2009,15:58:00,18630,18630,18610,18610,51
07/07/2009,15:59:00,18610,18610,18600,18610,26
07/07/2009,16:00:00,18610,18610,18565,18570,83
07/07/2009,16:01:00,18565,18575,18555,18565,71
07/07/2009,16:02:00,18570,18570,18560,18560,30
07/07/2009,16:03:00,18560,18575,18555,18555,25
07/07/2009,16:04:00,18565,18565,18525,18535,97
07/07/2009,16:05:00,18545,18545,18510,18535,79
07/07/2009,16:06:00,18530,18540,18520,18520,19
07/07/2009,16:07:00,18520,18520,18470,18490,216
07/07/2009,16:08:00,18490,18505,18480,18495,41
07/07/2009,16:09:00,18500,18520,18500,18500,27
07/07/2009,16:10:00,18500,18500,18460,18460,49
07/07/2009,16:11:00,18470,18475,18455,18460,116
07/07/2009,16:12:00,18455,18455,18425,18450,90
07/07/2009,16:13:00,18450,18460,18450,18460,1527
07/07/2009,16:14:00,18455,18465,18450,18455,27
07/07/2009,16:15:00,18455,18455,18430,18435,46
07/07/2009,16:16:00,18430,18460,18430,18455,62
07/07/2009,16:17:00,18450,18465,18445,18450,27
07/07/2009,16:18:00,18455,18460,18450,18460,26
07/07/2009,16:19:00,18460,18470,18460,18460,21
07/07/2009,16:20:00,18460,18465,18460,18465,12
07/07/2009,16:21:00,18470,18490,18470,18490,31
07/07/2009,16:22:00,18490,18490,18485,18485,16
07/07/2009,16:23:00,18490,18495,18490,18495,15
07/07/2009,16:24:00,18495,18505,18475,18475,34
07/07/2009,16:25:00,18475,18475,18465,18465,22
07/07/2009,16:26:00,18465,18475,18465,18475,24
07/07/2009,16:27:00,18485,18490,18480,18485,17
07/07/2009,16:28:00,18485,18485,18460,18465,17
07/07/2009,16:29:00,18465,18470,18440,18465,64
07/07/2009,16:30:00,18460,18460,18445,18455,15
07/07/2009,16:31:00,18460,18460,18440,18455,76
07/07/2009,16:32:00,18455,18455,18450,18455,9
07/07/2009,16:33:00,18455,18475,18455,18460,17
07/07/2009,16:34:00,18460,18460,18445,18455,19
07/07/2009,16:35:00,18460,18460,18455,18455,7
07/07/2009,16:36:00,18450,18450,18385,18410,178
07/07/2009,16:37:00,18410,18415,18395,18400,98
07/07/2009,16:38:00,18395,18400,18390,18400,33
07/07/2009,16:39:00,18395,18415,18395,18400,45
07/07/2009,16:40:00,18390,18410,18385,18400,70
07/07/2009,16:41:00,18400,18410,18400,18405,12
07/07/2009,16:42:00,18410,18410,18405,18405,23
07/07/2009,16:43:00,18405,18420,18400,18415,35
07/07/2009,16:44:00,18415,18430,18415,18430,35
07/07/2009,16:45:00,18430,18435,18425,18430,23
07/07/2009,16:46:00,18430,18435,18420,18420,18
07/07/2009,16:47:00,18420,18425,18410,18410,31
07/07/2009,16:48:00,18410,18415,18410,18415,3
07/07/2009,16:49:00,18425,18425,18415,18415,14
07/07/2009,16:50:00,18410,18415,18400,18415,42
07/07/2009,16:51:00,18415,18415,18375,18375,56
07/07/2009,16:52:00,18375,18400,18375,18390,38
07/07/2009,16:53:00,18390,18405,18390,18400,29
07/07/2009,16:54:00,18400,18405,18400,18405,11
07/07/2009,16:55:00,18405,18405,18390,18390,24
07/07/2009,16:56:00,18390,18390,18370,18375,36
07/07/2009,16:57:00,18375,18390,18370,18375,33
07/07/2009,16:58:00,18370,18390,18355,18385,53
07/07/2009,16:59:00,18380,18385,18360,18365,36
07/07/2009,17:00:00,18360,18375,18360,18360,130
07/07/2009,17:01:00,18365,18370,18360,18360,45
07/07/2009,17:02:00,18355,18370,18355,18360,15
07/07/2009,17:03:00,18360,18375,18360,18375,16
07/07/2009,17:04:00,18375,18380,18375,18375,12
07/07/2009,17:05:00,18370,18385,18370,18385,20
07/07/2009,17:06:00,18385,18385,18370,18370,34
07/07/2009,17:07:00,18370,18390,18370,18390,34
07/07/2009,17:08:00,18390,18420,18385,18415,37
07/07/2009,17:09:00,18415,18420,18415,18420,25
07/07/2009,17:10:00,18420,18420,18410,18410,18
07/07/2009,17:11:00,18415,18420,18410,18420,12
07/07/2009,17:12:00,18420,18420,18410,18415,10
07/07/2009,17:13:00,18415,18420,18410,18420,10
07/07/2009,17:14:00,18415,18415,18405,18405,15
07/07/2009,17:15:00,18400,18415,18395,18410,27
07/07/2009,17:16:00,18415,18425,18410,18425,49
07/07/2009,17:17:00,18420,18440,18410,18430,46
07/07/2009,17:18:00,18430,18430,18430,18430,8
07/07/2009,17:19:00,18435,18435,18415,18415,38
07/07/2009,17:20:00,18420,18430,18420,18420,31
07/07/2009,17:21:00,18415,18425,18405,18410,42
07/07/2009,17:22:00,18410,18415,18410,18415,6
07/07/2009,17:23:00,18415,18420,18415,18415,22
07/07/2009,17:24:00,18415,18425,18410,18410,40
07/07/2009,17:25:00,18410,18425,18410,18415,26
07/07/2009,17:26:00,18410,18410,18395,18395,34
07/07/2009,17:27:00,18390,18395,18375,18380,47
07/07/2009,17:28:00,18385,18395,18375,18390,136
07/07/2009,17:29:00,18385,18390,18315,18330,291
07/07/2009,17:30:00,18335,18350,18325,18330,133
07/07/2009,17:31:00,18330,18330,18305,18310,90
07/07/2009,17:32:00,18305,18325,18300,18320,88
07/07/2009,17:33:00,18315,18325,18305,18315,58
07/07/2009,17:34:00,18305,18325,18290,18315,87
07/07/2009,17:35:00,18320,18345,18315,18340,83
07/07/2009,17:36:00,18335,18345,18330,18330,69
07/07/2009,17:37:00,18330,18345,18325,18325,57
07/07/2009,17:38:00,18325,18325,18300,18315,67
07/07/2009,17:39:00,18320,18325,18295,18310,41