DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
08/07/2009,09:00:00,18245,18275,18215,18250,168
08/07/2009,09:01:00,18250,18370,18250,18315,169
08/07/2009,09:02:00,18315,18315,18305,18315,47
08/07/2009,09:03:00,18315,18315,18300,18305,36
08/07/2009,09:04:00,18300,18300,18295,18300,40
08/07/2009,09:05:00,18295,18300,18025,18065,299
08/07/2009,09:06:00,18195,18200,18170,18195,60
08/07/2009,09:07:00,18200,18205,18185,18190,113
08/07/2009,09:08:00,18190,18200,18180,18185,129
08/07/2009,09:09:00,18185,18190,18180,18190,69
08/07/2009,09:10:00,18180,18195,18180,18195,58
08/07/2009,09:11:00,18190,18220,18190,18220,80
08/07/2009,09:12:00,18215,18235,18215,18225,67
08/07/2009,09:13:00,18230,18255,18230,18240,50
08/07/2009,09:14:00,18240,18250,18230,18235,36
08/07/2009,09:15:00,18235,18245,18235,18240,45
08/07/2009,09:16:00,18245,18250,18245,18250,14
08/07/2009,09:17:00,18240,18255,18230,18255,27
08/07/2009,09:18:00,18250,18255,18225,18235,73
08/07/2009,09:19:00,18230,18260,18230,18260,40
08/07/2009,09:20:00,18250,18260,18240,18255,27
08/07/2009,09:21:00,18255,18270,18255,18260,32
08/07/2009,09:22:00,18260,18270,18255,18270,16
08/07/2009,09:23:00,18265,18275,18255,18265,28
08/07/2009,09:24:00,18270,18275,18270,18275,13
08/07/2009,09:25:00,18275,18290,18275,18290,21
08/07/2009,09:26:00,18285,18290,18280,18280,18
08/07/2009,09:27:00,18280,18280,18260,18260,44
08/07/2009,09:28:00,18260,18265,18230,18235,62
08/07/2009,09:29:00,18230,18245,18225,18240,48
08/07/2009,09:30:00,18245,18245,18235,18245,42
08/07/2009,09:31:00,18235,18255,18235,18245,40
08/07/2009,09:32:00,18240,18240,18215,18220,38
08/07/2009,09:33:00,18210,18210,18185,18200,103
08/07/2009,09:34:00,18195,18210,18195,18210,24
08/07/2009,09:35:00,18205,18210,18205,18210,34
08/07/2009,09:36:00,18210,18215,18195,18195,28
08/07/2009,09:37:00,18195,18200,18165,18170,45
08/07/2009,09:38:00,18170,18175,18160,18165,32
08/07/2009,09:39:00,18170,18175,18165,18175,25
08/07/2009,09:40:00,18175,18190,18170,18180,83
08/07/2009,09:41:00,18175,18175,18140,18145,77
08/07/2009,09:42:00,18140,18145,18135,18140,19
08/07/2009,09:43:00,18145,18165,18140,18160,56
08/07/2009,09:44:00,18160,18170,18155,18160,29
08/07/2009,09:45:00,18160,18160,18150,18155,14
08/07/2009,09:46:00,18150,18155,18140,18150,35
08/07/2009,09:47:00,18145,18145,18140,18145,22
08/07/2009,09:48:00,18145,18145,18105,18105,84
08/07/2009,09:49:00,18110,18140,18110,18120,71
08/07/2009,09:50:00,18125,18125,18120,18120,3
08/07/2009,09:51:00,18120,18125,18100,18120,47
08/07/2009,09:52:00,18120,18125,18080,18085,76
08/07/2009,09:53:00,18095,18095,18085,18095,66
08/07/2009,09:54:00,18095,18105,18095,18095,34
08/07/2009,09:55:00,18095,18100,18090,18100,20
08/07/2009,09:56:00,18105,18110,18100,18105,49
08/07/2009,09:57:00,18105,18105,18080,18095,32
08/07/2009,09:58:00,18095,18125,18095,18120,56
08/07/2009,09:59:00,18120,18120,18095,18110,60
08/07/2009,10:00:00,18105,18125,18105,18125,27
08/07/2009,10:01:00,18115,18125,18115,18125,62
08/07/2009,10:02:00,18125,18125,18100,18115,42
08/07/2009,10:03:00,18120,18135,18115,18120,50
08/07/2009,10:04:00,18120,18135,18115,18135,10
08/07/2009,10:05:00,18140,18175,18135,18170,69
08/07/2009,10:06:00,18170,18175,18165,18175,49
08/07/2009,10:07:00,18170,18170,18145,18165,45
08/07/2009,10:08:00,18155,18170,18155,18160,18
08/07/2009,10:09:00,18160,18160,18150,18150,13
08/07/2009,10:10:00,18155,18160,18150,18155,13
08/07/2009,10:11:00,18155,18155,18140,18145,13
08/07/2009,10:12:00,18145,18145,18140,18140,8
08/07/2009,10:13:00,18145,18160,18145,18155,29
08/07/2009,10:14:00,18155,18170,18150,18160,46
08/07/2009,10:15:00,18170,18170,18160,18160,14
08/07/2009,10:16:00,18165,18170,18165,18170,17
08/07/2009,10:17:00,18175,18195,18175,18190,52
08/07/2009,10:18:00,18200,18200,18190,18195,12
08/07/2009,10:19:00,18190,18190,18175,18185,23
08/07/2009,10:20:00,18190,18190,18170,18170,8
08/07/2009,10:21:00,18160,18165,18150,18160,40
08/07/2009,10:22:00,18160,18175,18150,18150,29
08/07/2009,10:23:00,18155,18160,18155,18160,2
08/07/2009,10:24:00,18155,18160,18150,18160,60
08/07/2009,10:25:00,18160,18160,18140,18145,34
08/07/2009,10:26:00,18145,18155,18145,18155,10
08/07/2009,10:27:00,18150,18180,18150,18175,52
08/07/2009,10:28:00,18170,18190,18170,18190,34
08/07/2009,10:29:00,18185,18195,18185,18190,15
08/07/2009,10:30:00,18195,18195,18185,18190,21
08/07/2009,10:31:00,18180,18190,18170,18185,22
08/07/2009,10:32:00,18180,18205,18180,18205,44
08/07/2009,10:33:00,18205,18215,18205,18210,56
08/07/2009,10:34:00,18205,18215,18205,18215,7
08/07/2009,10:35:00,18210,18210,18205,18205,7
08/07/2009,10:36:00,18205,18215,18205,18215,7
08/07/2009,10:37:00,18215,18225,18215,18220,11
08/07/2009,10:38:00,18215,18225,18215,18215,23
08/07/2009,10:39:00,18215,18230,18215,18230,12
08/07/2009,10:40:00,18220,18225,18180,18185,70
08/07/2009,10:41:00,18185,18195,18185,18190,15
08/07/2009,10:42:00,18185,18185,18170,18175,8
08/07/2009,10:43:00,18175,18175,18170,18170,13
08/07/2009,10:44:00,18170,18175,18170,18175,8
08/07/2009,10:45:00,18180,18180,18175,18180,16
08/07/2009,10:46:00,18185,18190,18180,18180,9
08/07/2009,10:47:00,18185,18185,18180,18180,9
08/07/2009,10:48:00,18175,18175,18170,18170,4
08/07/2009,10:49:00,18170,18170,18145,18145,33
08/07/2009,10:50:00,18150,18165,18150,18160,16
08/07/2009,10:51:00,18165,18175,18165,18175,33
08/07/2009,10:52:00,18170,18175,18170,18175,9
08/07/2009,10:53:00,18175,18180,18155,18155,34
08/07/2009,10:54:00,18160,18165,18155,18155,39
08/07/2009,10:55:00,18155,18155,18145,18150,14
08/07/2009,10:56:00,18160,18165,18155,18160,15
08/07/2009,10:57:00,18160,18165,18145,18145,13
08/07/2009,10:58:00,18155,18155,18145,18145,9
08/07/2009,10:59:00,18155,18165,18155,18160,7
08/07/2009,11:00:00,18160,18175,18145,18175,29
08/07/2009,11:01:00,18180,18195,18180,18190,88
08/07/2009,11:02:00,18190,18195,18190,18195,7
08/07/2009,11:03:00,18200,18215,18200,18200,30
08/07/2009,11:04:00,18200,18200,18185,18185,8
08/07/2009,11:05:00,18185,18190,18175,18175,9
08/07/2009,11:06:00,18185,18190,18185,18190,3
08/07/2009,11:07:00,18195,18195,18185,18185,5
08/07/2009,11:08:00,18185,18185,18175,18180,7
08/07/2009,11:09:00,18180,18180,18160,18160,33
08/07/2009,11:10:00,18160,18165,18160,18165,11
08/07/2009,11:11:00,18165,18180,18165,18180,6
08/07/2009,11:12:00,18185,18185,18185,18185,5
08/07/2009,11:13:00,18185,18190,18185,18185,4
08/07/2009,11:14:00,18190,18190,18190,18190,1
08/07/2009,11:15:00,18190,18195,18180,18180,13
08/07/2009,11:16:00,18185,18185,18180,18180,2
08/07/2009,11:17:00,18175,18175,18155,18175,29
08/07/2009,11:18:00,18175,18180,18170,18180,20
08/07/2009,11:19:00,18180,18180,18180,18180,1
08/07/2009,11:20:00,18180,18180,18165,18165,5
08/07/2009,11:21:00,18165,18190,18165,18185,17
08/07/2009,11:22:00,18185,18195,18185,18195,13
08/07/2009,11:23:00,18195,18195,18190,18195,8
08/07/2009,11:24:00,18195,18205,18195,18200,20
08/07/2009,11:25:00,18200,18205,18200,18200,12
08/07/2009,11:26:00,18200,18215,18200,18215,35
08/07/2009,11:27:00,18210,18210,18205,18210,11
08/07/2009,11:28:00,18205,18205,18205,18205,3
08/07/2009,11:29:00,18200,18200,18200,18200,9
08/07/2009,11:30:00,18200,18200,18200,18200,8
08/07/2009,11:31:00,18200,18205,18190,18190,9
08/07/2009,11:32:00,18190,18190,18175,18185,18
08/07/2009,11:33:00,18190,18205,18190,18200,19
08/07/2009,11:34:00,18195,18195,18190,18190,5
08/07/2009,11:35:00,18190,18190,18185,18185,6
08/07/2009,11:36:00,18190,18190,18190,18190,3
08/07/2009,11:37:00,18180,18185,18180,18185,5
08/07/2009,11:38:00,18185,18185,18185,18185,1
08/07/2009,11:39:00,18185,18185,18170,18170,7
08/07/2009,11:40:00,18170,18185,18170,18180,19
08/07/2009,11:41:00,18185,18190,18185,18190,13
08/07/2009,11:43:00,18195,18200,18195,18200,50
08/07/2009,11:44:00,18200,18200,18200,18200,20
08/07/2009,11:45:00,18205,18215,18205,18205,47
08/07/2009,11:46:00,18205,18215,18195,18210,22
08/07/2009,11:47:00,18210,18210,18205,18210,9
08/07/2009,11:48:00,18205,18220,18205,18210,24
08/07/2009,11:49:00,18215,18220,18215,18220,4
08/07/2009,11:50:00,18215,18215,18215,18215,5
08/07/2009,11:51:00,18215,18215,18200,18215,16
08/07/2009,11:52:00,18210,18215,18210,18215,4
08/07/2009,11:54:00,18210,18210,18200,18200,14
08/07/2009,11:55:00,18200,18210,18200,18210,8
08/07/2009,11:56:00,18215,18215,18215,18215,5
08/07/2009,11:57:00,18215,18215,18210,18210,3
08/07/2009,11:58:00,18215,18215,18210,18215,7
08/07/2009,11:59:00,18215,18215,18210,18210,8
08/07/2009,12:00:00,18215,18235,18210,18235,35
08/07/2009,12:01:00,18235,18245,18235,18235,26
08/07/2009,12:02:00,18235,18235,18230,18230,4
08/07/2009,12:03:00,18235,18245,18235,18245,13
08/07/2009,12:04:00,18245,18265,18245,18250,41
08/07/2009,12:05:00,18245,18250,18235,18240,24
08/07/2009,12:06:00,18240,18240,18235,18235,7
08/07/2009,12:07:00,18240,18240,18240,18240,23
08/07/2009,12:08:00,18240,18245,18235,18235,10
08/07/2009,12:09:00,18235,18245,18235,18245,6
08/07/2009,12:10:00,18250,18250,18240,18245,5
08/07/2009,12:11:00,18250,18250,18250,18250,1
08/07/2009,12:12:00,18250,18250,18245,18245,14
08/07/2009,12:13:00,18250,18250,18250,18250,1
08/07/2009,12:14:00,18245,18245,18245,18245,1
08/07/2009,12:15:00,18245,18245,18240,18240,12
08/07/2009,12:16:00,18235,18240,18225,18235,23
08/07/2009,12:17:00,18230,18230,18225,18225,4
08/07/2009,12:18:00,18225,18225,18215,18215,25
08/07/2009,12:19:00,18215,18215,18210,18215,31
08/07/2009,12:20:00,18215,18220,18215,18220,6
08/07/2009,12:21:00,18220,18220,18210,18220,6
08/07/2009,12:22:00,18225,18235,18225,18230,8
08/07/2009,12:23:00,18230,18230,18225,18225,6
08/07/2009,12:24:00,18225,18235,18225,18235,14
08/07/2009,12:25:00,18235,18235,18235,18235,8
08/07/2009,12:26:00,18235,18235,18230,18230,3
08/07/2009,12:27:00,18225,18225,18215,18215,12
08/07/2009,12:28:00,18215,18220,18210,18210,12
08/07/2009,12:29:00,18215,18225,18210,18225,12
08/07/2009,12:30:00,18220,18220,18220,18220,4
08/07/2009,12:31:00,18220,18225,18220,18220,7
08/07/2009,12:32:00,18215,18225,18215,18225,4
08/07/2009,12:33:00,18220,18220,18220,18220,2
08/07/2009,12:34:00,18225,18225,18225,18225,3
08/07/2009,12:35:00,18220,18220,18175,18185,74
08/07/2009,12:36:00,18185,18190,18175,18180,27
08/07/2009,12:37:00,18180,18180,18170,18175,18
08/07/2009,12:38:00,18175,18175,18170,18170,15
08/07/2009,12:39:00,18175,18175,18175,18175,4
08/07/2009,12:40:00,18170,18175,18170,18170,9
08/07/2009,12:41:00,18170,18175,18145,18155,44
08/07/2009,12:42:00,18160,18170,18160,18165,7
08/07/2009,12:43:00,18170,18170,18165,18165,8
08/07/2009,12:44:00,18170,18175,18170,18175,4
08/07/2009,12:45:00,18170,18170,18170,18170,1
08/07/2009,12:46:00,18170,18170,18165,18165,4
08/07/2009,12:47:00,18165,18180,18165,18180,36
08/07/2009,12:48:00,18180,18185,18170,18180,41
08/07/2009,12:49:00,18175,18175,18175,18175,4
08/07/2009,12:50:00,18170,18170,18165,18165,6
08/07/2009,12:51:00,18165,18170,18165,18170,3
08/07/2009,12:52:00,18165,18165,18165,18165,2
08/07/2009,12:53:00,18165,18165,18150,18155,22
08/07/2009,12:54:00,18160,18160,18160,18160,2
08/07/2009,12:55:00,18155,18155,18150,18150,8
08/07/2009,12:56:00,18145,18145,18145,18145,17
08/07/2009,12:57:00,18150,18155,18150,18155,94
08/07/2009,12:58:00,18155,18165,18155,18165,12
08/07/2009,12:59:00,18170,18185,18170,18175,37
08/07/2009,13:00:00,18180,18185,18165,18185,9
08/07/2009,13:01:00,18185,18195,18185,18185,63
08/07/2009,13:02:00,18185,18195,18180,18190,25
08/07/2009,13:03:00,18190,18190,18190,18190,10
08/07/2009,13:04:00,18190,18190,18190,18190,2
08/07/2009,13:05:00,18190,18190,18190,18190,2
08/07/2009,13:06:00,18190,18190,18190,18190,1
08/07/2009,13:07:00,18195,18200,18185,18185,16
08/07/2009,13:08:00,18180,18185,18180,18185,5
08/07/2009,13:09:00,18185,18185,18185,18185,1
08/07/2009,13:10:00,18190,18190,18185,18185,5
08/07/2009,13:11:00,18185,18185,18170,18175,29
08/07/2009,13:12:00,18175,18180,18175,18180,9
08/07/2009,13:13:00,18185,18190,18185,18190,6
08/07/2009,13:14:00,18185,18185,18180,18185,6
08/07/2009,13:15:00,18190,18190,18190,18190,1
08/07/2009,13:16:00,18185,18185,18185,18185,3
08/07/2009,13:17:00,18185,18200,18180,18200,16
08/07/2009,13:18:00,18195,18195,18195,18195,1
08/07/2009,13:19:00,18190,18190,18190,18190,3
08/07/2009,13:20:00,18190,18190,18185,18190,7
08/07/2009,13:21:00,18190,18200,18190,18200,5
08/07/2009,13:22:00,18195,18200,18195,18200,4
08/07/2009,13:23:00,18205,18225,18205,18225,23
08/07/2009,13:24:00,18220,18225,18220,18220,9
08/07/2009,13:25:00,18220,18220,18210,18215,23
08/07/2009,13:26:00,18220,18220,18210,18210,3
08/07/2009,13:27:00,18215,18215,18205,18205,8
08/07/2009,13:29:00,18200,18200,18200,18200,1
08/07/2009,13:30:00,18215,18215,18210,18210,8
08/07/2009,13:31:00,18210,18210,18200,18200,7
08/07/2009,13:32:00,18195,18200,18195,18200,6
08/07/2009,13:33:00,18205,18205,18205,18205,1
08/07/2009,13:34:00,18195,18205,18185,18205,14
08/07/2009,13:35:00,18205,18210,18205,18210,9
08/07/2009,13:36:00,18215,18220,18210,18215,8
08/07/2009,13:37:00,18210,18220,18210,18220,6
08/07/2009,13:38:00,18220,18225,18200,18200,12
08/07/2009,13:40:00,18210,18215,18210,18215,6
08/07/2009,13:41:00,18215,18215,18210,18210,3
08/07/2009,13:42:00,18210,18210,18210,18210,9
08/07/2009,13:43:00,18220,18225,18215,18215,15
08/07/2009,13:45:00,18220,18225,18220,18220,11
08/07/2009,13:46:00,18220,18220,18215,18215,2
08/07/2009,13:47:00,18215,18220,18215,18220,2
08/07/2009,13:48:00,18220,18225,18220,18225,2
08/07/2009,13:50:00,18215,18240,18215,18230,29
08/07/2009,13:51:00,18230,18235,18225,18225,16
08/07/2009,13:52:00,18225,18235,18225,18225,5
08/07/2009,13:53:00,18225,18225,18215,18215,10
08/07/2009,13:54:00,18215,18215,18210,18210,7
08/07/2009,13:55:00,18215,18215,18190,18205,30
08/07/2009,13:56:00,18210,18210,18200,18200,8
08/07/2009,13:57:00,18205,18205,18195,18195,8
08/07/2009,13:58:00,18200,18200,18200,18200,3
08/07/2009,13:59:00,18205,18205,18205,18205,1
08/07/2009,14:00:00,18200,18200,18195,18195,3
08/07/2009,14:01:00,18190,18190,18175,18185,49
08/07/2009,14:02:00,18185,18200,18185,18200,15
08/07/2009,14:03:00,18205,18210,18205,18205,8
08/07/2009,14:04:00,18200,18200,18195,18195,4
08/07/2009,14:05:00,18190,18200,18190,18200,5
08/07/2009,14:06:00,18195,18195,18195,18195,4
08/07/2009,14:07:00,18200,18210,18200,18205,8
08/07/2009,14:08:00,18205,18205,18180,18180,14
08/07/2009,14:09:00,18180,18180,18175,18175,12
08/07/2009,14:10:00,18170,18175,18165,18175,18
08/07/2009,14:11:00,18180,18185,18180,18185,7
08/07/2009,14:12:00,18175,18175,18165,18165,7
08/07/2009,14:13:00,18160,18170,18155,18170,15
08/07/2009,14:14:00,18165,18170,18165,18170,9
08/07/2009,14:15:00,18175,18175,18175,18175,6
08/07/2009,14:16:00,18170,18170,18170,18170,10
08/07/2009,14:17:00,18165,18175,18160,18170,28
08/07/2009,14:18:00,18175,18175,18165,18170,12
08/07/2009,14:19:00,18160,18170,18155,18165,25
08/07/2009,14:20:00,18165,18170,18165,18165,5
08/07/2009,14:21:00,18170,18170,18160,18160,19
08/07/2009,14:22:00,18170,18175,18160,18175,13
08/07/2009,14:23:00,18170,18175,18165,18170,28
08/07/2009,14:24:00,18175,18175,18175,18175,4
08/07/2009,14:25:00,18170,18170,18165,18165,2
08/07/2009,14:26:00,18170,18170,18170,18170,2
08/07/2009,14:27:00,18170,18180,18170,18175,17
08/07/2009,14:28:00,18170,18175,18165,18175,16
08/07/2009,14:29:00,18170,18170,18165,18165,8
08/07/2009,14:30:00,18170,18170,18140,18150,55
08/07/2009,14:31:00,18155,18155,18155,18155,7
08/07/2009,14:32:00,18150,18150,18145,18145,7
08/07/2009,14:33:00,18140,18155,18140,18155,33
08/07/2009,14:34:00,18155,18155,18150,18155,7
08/07/2009,14:35:00,18160,18160,18160,18160,6
08/07/2009,14:36:00,18165,18185,18165,18175,48
08/07/2009,14:37:00,18175,18175,18175,18175,7
08/07/2009,14:38:00,18170,18170,18160,18160,12
08/07/2009,14:39:00,18165,18175,18165,18175,17
08/07/2009,14:40:00,18175,18175,18175,18175,9
08/07/2009,14:41:00,18170,18175,18165,18170,8
08/07/2009,14:42:00,18175,18175,18170,18170,2
08/07/2009,14:43:00,18175,18185,18175,18185,24
08/07/2009,14:44:00,18180,18180,18170,18180,30
08/07/2009,14:45:00,18180,18205,18180,18180,38
08/07/2009,14:46:00,18185,18200,18175,18195,17
08/07/2009,14:47:00,18200,18205,18195,18200,16
08/07/2009,14:48:00,18195,18195,18180,18180,12
08/07/2009,14:49:00,18180,18195,18180,18190,24
08/07/2009,14:50:00,18185,18185,18185,18185,10
08/07/2009,14:51:00,18185,18185,18170,18170,18
08/07/2009,14:52:00,18175,18185,18175,18180,7
08/07/2009,14:53:00,18180,18180,18165,18175,9
08/07/2009,14:54:00,18170,18175,18170,18175,12
08/07/2009,14:55:00,18170,18180,18170,18180,10
08/07/2009,14:56:00,18180,18180,18180,18180,20
08/07/2009,14:57:00,18185,18185,18175,18175,7
08/07/2009,14:58:00,18185,18200,18185,18200,19
08/07/2009,14:59:00,18200,18200,18190,18190,20
08/07/2009,15:00:00,18195,18230,18195,18225,52
08/07/2009,15:01:00,18225,18225,18215,18225,14
08/07/2009,15:02:00,18220,18220,18195,18195,26
08/07/2009,15:03:00,18200,18205,18195,18205,22
08/07/2009,15:04:00,18210,18220,18210,18215,27
08/07/2009,15:05:00,18215,18225,18215,18225,11
08/07/2009,15:06:00,18225,18230,18220,18230,10
08/07/2009,15:07:00,18220,18230,18215,18230,7
08/07/2009,15:08:00,18230,18230,18220,18220,6
08/07/2009,15:09:00,18220,18225,18215,18215,6
08/07/2009,15:10:00,18215,18220,18215,18220,4
08/07/2009,15:11:00,18220,18220,18215,18215,13
08/07/2009,15:12:00,18220,18220,18210,18210,24
08/07/2009,15:13:00,18210,18210,18200,18205,14
08/07/2009,15:14:00,18205,18215,18205,18215,13
08/07/2009,15:15:00,18205,18205,18205,18205,4
08/07/2009,15:16:00,18205,18220,18205,18220,14
08/07/2009,15:17:00,18215,18215,18215,18215,6
08/07/2009,15:18:00,18215,18215,18210,18215,5
08/07/2009,15:19:00,18215,18225,18215,18225,22
08/07/2009,15:20:00,18225,18230,18225,18230,6
08/07/2009,15:21:00,18235,18235,18220,18225,12
08/07/2009,15:22:00,18230,18240,18230,18235,36
08/07/2009,15:23:00,18235,18235,18230,18235,9
08/07/2009,15:24:00,18235,18235,18230,18235,8
08/07/2009,15:25:00,18230,18230,18230,18230,2
08/07/2009,15:26:00,18235,18240,18235,18240,5
08/07/2009,15:27:00,18240,18250,18240,18250,11
08/07/2009,15:28:00,18250,18250,18245,18245,14
08/07/2009,15:29:00,18245,18250,18235,18245,22
08/07/2009,15:30:00,18245,18245,18225,18235,62
08/07/2009,15:31:00,18230,18235,18220,18230,25
08/07/2009,15:32:00,18235,18265,18235,18260,23
08/07/2009,15:33:00,18255,18255,18230,18230,30
08/07/2009,15:34:00,18225,18225,18205,18220,52
08/07/2009,15:35:00,18210,18250,18200,18240,41
08/07/2009,15:36:00,18240,18250,18230,18240,25
08/07/2009,15:37:00,18235,18235,18215,18215,25
08/07/2009,15:38:00,18220,18220,18200,18200,38
08/07/2009,15:39:00,18200,18200,18185,18195,37
08/07/2009,15:40:00,18195,18200,18180,18195,46
08/07/2009,15:41:00,18195,18230,18190,18230,27
08/07/2009,15:42:00,18230,18245,18220,18245,46
08/07/2009,15:43:00,18240,18250,18225,18230,32
08/07/2009,15:44:00,18225,18240,18225,18235,12
08/07/2009,15:45:00,18240,18280,18240,18250,76
08/07/2009,15:46:00,18255,18255,18245,18255,31
08/07/2009,15:47:00,18255,18260,18255,18260,11
08/07/2009,15:48:00,18255,18265,18255,18255,16
08/07/2009,15:49:00,18250,18255,18250,18255,7
08/07/2009,15:50:00,18260,18275,18255,18275,43
08/07/2009,15:51:00,18275,18280,18250,18250,29
08/07/2009,15:52:00,18240,18240,18215,18230,38
08/07/2009,15:53:00,18225,18225,18210,18220,22
08/07/2009,15:54:00,18220,18230,18215,18220,16
08/07/2009,15:55:00,18220,18220,18200,18200,18
08/07/2009,15:56:00,18210,18220,18195,18200,23
08/07/2009,15:57:00,18205,18210,18190,18205,33
08/07/2009,15:58:00,18205,18210,18195,18195,16
08/07/2009,15:59:00,18195,18210,18195,18200,24
08/07/2009,16:00:00,18205,18220,18205,18220,23
08/07/2009,16:01:00,18220,18240,18220,18235,41
08/07/2009,16:02:00,18235,18270,18230,18255,48
08/07/2009,16:03:00,18255,18260,18240,18240,19
08/07/2009,16:04:00,18240,18280,18240,18255,32
08/07/2009,16:05:00,18260,18275,18260,18270,23
08/07/2009,16:06:00,18280,18295,18255,18255,116
08/07/2009,16:07:00,18255,18260,18250,18255,19
08/07/2009,16:08:00,18250,18255,18235,18255,30
08/07/2009,16:09:00,18255,18255,18240,18255,18
08/07/2009,16:10:00,18250,18275,18250,18255,37
08/07/2009,16:11:00,18255,18260,18230,18230,56
08/07/2009,16:12:00,18245,18245,18235,18235,6
08/07/2009,16:13:00,18240,18260,18240,18260,14
08/07/2009,16:14:00,18260,18265,18250,18255,28
08/07/2009,16:15:00,18250,18250,18240,18245,16
08/07/2009,16:16:00,18250,18265,18250,18260,28
08/07/2009,16:17:00,18265,18275,18265,18265,31
08/07/2009,16:18:00,18260,18275,18260,18265,12
08/07/2009,16:19:00,18260,18265,18245,18260,36
08/07/2009,16:20:00,18260,18285,18260,18270,26
08/07/2009,16:21:00,18270,18285,18270,18275,21
08/07/2009,16:22:00,18270,18280,18270,18280,7
08/07/2009,16:23:00,18280,18280,18260,18265,28
08/07/2009,16:24:00,18260,18275,18260,18270,19
08/07/2009,16:25:00,18270,18275,18260,18260,25
08/07/2009,16:26:00,18255,18265,18240,18260,39
08/07/2009,16:27:00,18260,18260,18240,18250,21
08/07/2009,16:28:00,18245,18260,18245,18250,10
08/07/2009,16:29:00,18250,18270,18250,18270,17
08/07/2009,16:30:00,18270,18270,18215,18215,62
08/07/2009,16:31:00,18215,18215,18200,18210,44
08/07/2009,16:32:00,18215,18235,18210,18220,100
08/07/2009,16:33:00,18220,18250,18220,18230,50
08/07/2009,16:34:00,18230,18230,18230,18230,2
08/07/2009,16:35:00,18230,18240,18210,18210,52
08/07/2009,16:36:00,18210,18210,18195,18200,35
08/07/2009,16:37:00,18205,18230,18200,18225,14
08/07/2009,16:38:00,18225,18225,18200,18200,8
08/07/2009,16:39:00,18200,18220,18200,18220,16
08/07/2009,16:40:00,18220,18220,18215,18220,11
08/07/2009,16:41:00,18215,18215,18190,18200,44
08/07/2009,16:42:00,18200,18205,18200,18200,23
08/07/2009,16:43:00,18205,18215,18205,18215,12
08/07/2009,16:44:00,18220,18230,18220,18230,1027
08/07/2009,16:45:00,18230,18245,18225,18240,33
08/07/2009,16:46:00,18235,18240,18230,18240,12
08/07/2009,16:47:00,18240,18245,18225,18235,11
08/07/2009,16:48:00,18235,18245,18235,18240,11
08/07/2009,16:49:00,18240,18240,18220,18220,12
08/07/2009,16:50:00,18215,18225,18200,18225,35
08/07/2009,16:51:00,18220,18225,18215,18215,14
08/07/2009,16:52:00,18210,18210,18200,18200,14
08/07/2009,16:53:00,18205,18225,18205,18220,11
08/07/2009,16:54:00,18220,18220,18190,18190,26
08/07/2009,16:55:00,18190,18200,18185,18185,28
08/07/2009,16:56:00,18195,18195,18165,18165,70
08/07/2009,16:57:00,18170,18170,18160,18165,37
08/07/2009,16:58:00,18165,18165,18160,18160,16
08/07/2009,16:59:00,18155,18160,18140,18140,27
08/07/2009,17:00:00,18145,18150,18120,18120,90
08/07/2009,17:01:00,18115,18125,18110,18115,52
08/07/2009,17:02:00,18115,18125,18105,18105,35
08/07/2009,17:03:00,18105,18115,18090,18115,62
08/07/2009,17:04:00,18115,18125,18105,18110,38
08/07/2009,17:05:00,18110,18115,18100,18105,20
08/07/2009,17:06:00,18105,18105,18070,18090,51
08/07/2009,17:07:00,18090,18090,18060,18060,57
08/07/2009,17:08:00,18060,18060,18035,18040,72
08/07/2009,17:09:00,18040,18060,18040,18050,27
08/07/2009,17:10:00,18040,18055,18030,18055,91
08/07/2009,17:11:00,18055,18055,18040,18045,36
08/07/2009,17:12:00,18050,18065,18050,18060,20
08/07/2009,17:13:00,18060,18060,18050,18055,22
08/07/2009,17:14:00,18055,18060,18050,18055,25
08/07/2009,17:15:00,18060,18060,18035,18035,111
08/07/2009,17:16:00,18040,18040,18010,18030,80
08/07/2009,17:17:00,18030,18035,18005,18010,75
08/07/2009,17:18:00,18015,18015,17960,17985,163
08/07/2009,17:19:00,17985,18005,17980,18005,164
08/07/2009,17:20:00,18005,18010,18000,18000,51
08/07/2009,17:21:00,18005,18010,17990,17990,43
08/07/2009,17:22:00,17985,17995,17970,17975,61
08/07/2009,17:23:00,17970,17970,17935,17940,121
08/07/2009,17:24:00,17940,17955,17930,17945,86
08/07/2009,17:25:00,17950,17955,17940,17950,64
08/07/2009,17:26:00,17955,17975,17955,17965,59
08/07/2009,17:27:00,17965,17965,17950,17960,259
08/07/2009,17:28:00,17965,17965,17945,17945,118
08/07/2009,17:29:00,17945,17965,17930,17965,153
08/07/2009,17:30:00,17950,17975,17950,17970,94
08/07/2009,17:31:00,17970,17980,17955,17960,91
08/07/2009,17:32:00,17960,17970,17960,17965,48
08/07/2009,17:33:00,17960,17970,17955,17965,52
08/07/2009,17:34:00,17965,17980,17950,17950,81
08/07/2009,17:35:00,17955,17955,17930,17945,88
08/07/2009,17:36:00,17955,17970,17950,17960,31
08/07/2009,17:37:00,17965,17975,17955,17955,18
08/07/2009,17:38:00,17955,17970,17955,17970,8
08/07/2009,17:39:00,17965,17985,17960,17980,53