DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
09/07/2009,09:00:00,18140,18140,18070,18115,141
09/07/2009,09:01:00,18110,18135,18100,18100,106
09/07/2009,09:02:00,18105,18110,18080,18080,44
09/07/2009,09:03:00,18075,18080,18065,18075,72
09/07/2009,09:04:00,18075,18080,18060,18060,72
09/07/2009,09:05:00,18065,18095,18050,18095,122
09/07/2009,09:06:00,18095,18105,18090,18105,49
09/07/2009,09:07:00,18110,18120,18100,18115,93
09/07/2009,09:08:00,18120,18140,18115,18135,101
09/07/2009,09:09:00,18135,18150,18130,18130,85
09/07/2009,09:10:00,18130,18140,18105,18110,72
09/07/2009,09:11:00,18105,18120,18085,18110,122
09/07/2009,09:12:00,18115,18130,18110,18130,47
09/07/2009,09:13:00,18130,18140,18105,18120,43
09/07/2009,09:14:00,18120,18135,18115,18135,40
09/07/2009,09:15:00,18130,18140,18125,18140,62
09/07/2009,09:16:00,18140,18140,18130,18140,92
09/07/2009,09:17:00,18140,18160,18130,18140,159
09/07/2009,09:18:00,18140,18155,18115,18130,101
09/07/2009,09:19:00,18130,18150,18125,18140,43
09/07/2009,09:20:00,18140,18145,18115,18115,31
09/07/2009,09:21:00,18115,18125,18110,18120,20
09/07/2009,09:22:00,18125,18130,18115,18120,34
09/07/2009,09:23:00,18115,18120,18095,18120,54
09/07/2009,09:24:00,18115,18140,18100,18135,110
09/07/2009,09:25:00,18130,18140,18130,18135,18
09/07/2009,09:26:00,18130,18145,18130,18135,29
09/07/2009,09:27:00,18140,18140,18110,18130,55
09/07/2009,09:28:00,18130,18145,18130,18145,78
09/07/2009,09:29:00,18140,18145,18125,18125,25
09/07/2009,09:30:00,18130,18135,18120,18125,16
09/07/2009,09:31:00,18130,18140,18130,18130,59
09/07/2009,09:32:00,18130,18135,18120,18125,28
09/07/2009,09:33:00,18130,18140,18130,18140,11
09/07/2009,09:34:00,18140,18155,18140,18155,41
09/07/2009,09:35:00,18150,18155,18145,18155,18
09/07/2009,09:36:00,18155,18170,18155,18165,37
09/07/2009,09:37:00,18160,18160,18155,18160,15
09/07/2009,09:38:00,18160,18165,18160,18165,16
09/07/2009,09:39:00,18170,18175,18165,18175,14
09/07/2009,09:40:00,18180,18180,18165,18165,52
09/07/2009,09:41:00,18160,18170,18150,18160,42
09/07/2009,09:42:00,18160,18165,18160,18165,7
09/07/2009,09:43:00,18165,18180,18165,18180,39
09/07/2009,09:44:00,18180,18180,18170,18175,22
09/07/2009,09:45:00,18175,18175,18170,18175,9
09/07/2009,09:46:00,18175,18195,18175,18180,78
09/07/2009,09:47:00,18185,18185,18180,18185,13
09/07/2009,09:48:00,18185,18190,18180,18180,20
09/07/2009,09:49:00,18185,18190,18185,18190,11
09/07/2009,09:50:00,18185,18185,18180,18185,10
09/07/2009,09:51:00,18185,18195,18170,18175,140
09/07/2009,09:52:00,18175,18180,18175,18180,9
09/07/2009,09:53:00,18180,18185,18175,18180,13
09/07/2009,09:54:00,18180,18185,18180,18185,9
09/07/2009,09:55:00,18185,18190,18185,18190,40
09/07/2009,09:56:00,18190,18190,18185,18190,19
09/07/2009,09:57:00,18180,18180,18180,18180,5
09/07/2009,09:58:00,18180,18180,18180,18180,8
09/07/2009,09:59:00,18185,18185,18175,18185,19
09/07/2009,10:00:00,18185,18185,18175,18175,19
09/07/2009,10:01:00,18175,18180,18175,18175,6
09/07/2009,10:02:00,18175,18175,18170,18170,7
09/07/2009,10:03:00,18165,18175,18160,18165,20
09/07/2009,10:04:00,18165,18175,18165,18175,24
09/07/2009,10:05:00,18175,18180,18170,18180,25
09/07/2009,10:06:00,18180,18180,18175,18180,5
09/07/2009,10:07:00,18185,18185,18185,18185,2
09/07/2009,10:08:00,18185,18190,18185,18190,25
09/07/2009,10:09:00,18180,18185,18180,18180,9
09/07/2009,10:10:00,18185,18190,18185,18185,18
09/07/2009,10:11:00,18185,18185,18185,18185,2
09/07/2009,10:12:00,18185,18195,18185,18195,13
09/07/2009,10:13:00,18195,18195,18195,18195,4
09/07/2009,10:14:00,18190,18190,18185,18185,15
09/07/2009,10:15:00,18185,18185,18185,18185,2
09/07/2009,10:16:00,18190,18190,18180,18180,14
09/07/2009,10:17:00,18175,18180,18175,18180,19
09/07/2009,10:18:00,18180,18180,18175,18175,8
09/07/2009,10:19:00,18170,18170,18170,18170,9
09/07/2009,10:20:00,18165,18165,18160,18160,22
09/07/2009,10:21:00,18160,18160,18160,18160,7
09/07/2009,10:22:00,18160,18175,18160,18175,38
09/07/2009,10:23:00,18180,18190,18175,18190,25
09/07/2009,10:24:00,18190,18190,18190,18190,5
09/07/2009,10:25:00,18185,18195,18185,18195,33
09/07/2009,10:26:00,18190,18200,18190,18200,45
09/07/2009,10:27:00,18200,18210,18200,18205,57
09/07/2009,10:28:00,18205,18210,18195,18210,51
09/07/2009,10:29:00,18210,18215,18200,18215,22
09/07/2009,10:30:00,18210,18215,18200,18210,48
09/07/2009,10:31:00,18210,18215,18205,18210,27
09/07/2009,10:32:00,18210,18210,18205,18210,10
09/07/2009,10:33:00,18210,18220,18210,18220,94
09/07/2009,10:34:00,18215,18235,18215,18235,102
09/07/2009,10:35:00,18230,18240,18225,18230,88
09/07/2009,10:36:00,18225,18225,18220,18225,20
09/07/2009,10:37:00,18225,18230,18215,18225,32
09/07/2009,10:38:00,18225,18225,18215,18220,19
09/07/2009,10:39:00,18215,18220,18210,18215,11
09/07/2009,10:40:00,18220,18230,18220,18220,33
09/07/2009,10:41:00,18220,18225,18220,18225,6
09/07/2009,10:42:00,18225,18225,18220,18220,13
09/07/2009,10:43:00,18220,18225,18215,18220,11
09/07/2009,10:44:00,18225,18225,18220,18225,16
09/07/2009,10:45:00,18220,18230,18220,18220,19
09/07/2009,10:46:00,18220,18225,18220,18225,8
09/07/2009,10:47:00,18220,18220,18215,18220,11
09/07/2009,10:48:00,18220,18220,18220,18220,4
09/07/2009,10:50:00,18225,18225,18215,18215,8
09/07/2009,10:51:00,18215,18215,18210,18210,13
09/07/2009,10:52:00,18205,18215,18205,18210,19
09/07/2009,10:53:00,18215,18215,18215,18215,2
09/07/2009,10:54:00,18215,18215,18215,18215,1
09/07/2009,10:55:00,18210,18210,18210,18210,3
09/07/2009,10:56:00,18210,18210,18210,18210,2
09/07/2009,10:57:00,18210,18210,18210,18210,4
09/07/2009,10:58:00,18210,18215,18210,18210,10
09/07/2009,10:59:00,18215,18220,18215,18220,4
09/07/2009,11:00:00,18215,18215,18215,18215,1
09/07/2009,11:01:00,18220,18225,18220,18225,16
09/07/2009,11:02:00,18225,18225,18215,18215,10
09/07/2009,11:03:00,18215,18225,18215,18225,7
09/07/2009,11:04:00,18220,18220,18220,18220,6
09/07/2009,11:05:00,18220,18220,18220,18220,2
09/07/2009,11:07:00,18225,18225,18225,18225,4
09/07/2009,11:08:00,18230,18230,18225,18230,6
09/07/2009,11:09:00,18225,18225,18220,18220,3
09/07/2009,11:10:00,18225,18225,18225,18225,2
09/07/2009,11:12:00,18225,18225,18225,18225,3
09/07/2009,11:13:00,18230,18230,18230,18230,1
09/07/2009,11:14:00,18230,18230,18230,18230,2
09/07/2009,11:15:00,18230,18230,18230,18230,4
09/07/2009,11:16:00,18230,18230,18225,18225,2
09/07/2009,11:17:00,18230,18230,18230,18230,7
09/07/2009,11:18:00,18230,18230,18230,18230,5
09/07/2009,11:19:00,18230,18235,18230,18230,10
09/07/2009,11:20:00,18235,18235,18235,18235,1
09/07/2009,11:21:00,18235,18235,18235,18235,1
09/07/2009,11:22:00,18230,18230,18230,18230,2
09/07/2009,11:23:00,18230,18235,18225,18230,5
09/07/2009,11:24:00,18230,18240,18230,18240,17
09/07/2009,11:25:00,18245,18245,18235,18235,25
09/07/2009,11:27:00,18240,18240,18240,18240,4
09/07/2009,11:28:00,18240,18240,18240,18240,2
09/07/2009,11:29:00,18245,18250,18240,18245,15
09/07/2009,11:30:00,18250,18265,18250,18260,50
09/07/2009,11:31:00,18260,18265,18260,18260,23
09/07/2009,11:32:00,18260,18270,18260,18270,15
09/07/2009,11:33:00,18265,18265,18260,18265,4
09/07/2009,11:34:00,18260,18265,18260,18265,9
09/07/2009,11:35:00,18265,18265,18260,18260,7
09/07/2009,11:36:00,18260,18260,18240,18240,24
09/07/2009,11:37:00,18240,18245,18235,18240,14
09/07/2009,11:38:00,18235,18245,18235,18245,56
09/07/2009,11:39:00,18250,18250,18245,18245,7
09/07/2009,11:40:00,18255,18265,18255,18265,16
09/07/2009,11:41:00,18265,18265,18260,18265,15
09/07/2009,11:42:00,18265,18270,18265,18270,8
09/07/2009,11:44:00,18260,18260,18260,18260,4
09/07/2009,11:45:00,18255,18255,18255,18255,10
09/07/2009,11:46:00,18260,18260,18250,18250,15
09/07/2009,11:47:00,18250,18260,18250,18260,10
09/07/2009,11:48:00,18255,18260,18250,18260,29
09/07/2009,11:49:00,18255,18270,18255,18265,15
09/07/2009,11:50:00,18265,18275,18265,18275,12
09/07/2009,11:51:00,18270,18270,18265,18265,5
09/07/2009,11:52:00,18270,18275,18270,18275,15
09/07/2009,11:53:00,18275,18280,18270,18270,29
09/07/2009,11:54:00,18275,18280,18275,18280,7
09/07/2009,11:55:00,18280,18280,18275,18280,13
09/07/2009,11:56:00,18275,18275,18240,18240,51
09/07/2009,11:57:00,18240,18250,18230,18235,84
09/07/2009,11:58:00,18230,18240,18230,18235,28
09/07/2009,11:59:00,18230,18230,18220,18225,47
09/07/2009,12:00:00,18225,18230,18225,18230,26
09/07/2009,12:01:00,18235,18235,18235,18235,5
09/07/2009,12:02:00,18235,18250,18225,18245,63
09/07/2009,12:03:00,18250,18250,18250,18250,5
09/07/2009,12:04:00,18245,18245,18245,18245,5
09/07/2009,12:05:00,18255,18260,18250,18260,6
09/07/2009,12:06:00,18255,18255,18250,18250,3
09/07/2009,12:07:00,18245,18250,18245,18250,10
09/07/2009,12:08:00,18245,18255,18245,18255,5
09/07/2009,12:09:00,18260,18285,18260,18265,63
09/07/2009,12:10:00,18270,18275,18270,18270,27
09/07/2009,12:11:00,18275,18275,18270,18270,8
09/07/2009,12:12:00,18265,18270,18265,18270,3
09/07/2009,12:13:00,18275,18280,18255,18255,19
09/07/2009,12:14:00,18265,18265,18255,18255,12
09/07/2009,12:15:00,18265,18270,18260,18260,9
09/07/2009,12:16:00,18260,18260,18255,18260,7
09/07/2009,12:17:00,18260,18260,18255,18260,26
09/07/2009,12:18:00,18260,18260,18245,18245,14
09/07/2009,12:19:00,18255,18255,18255,18255,6
09/07/2009,12:20:00,18260,18260,18255,18255,7
09/07/2009,12:21:00,18260,18260,18255,18255,8
09/07/2009,12:22:00,18260,18265,18260,18265,14
09/07/2009,12:23:00,18265,18265,18260,18260,4
09/07/2009,12:24:00,18265,18265,18260,18260,4
09/07/2009,12:25:00,18260,18260,18250,18250,13
09/07/2009,12:26:00,18255,18255,18240,18240,13
09/07/2009,12:27:00,18240,18250,18240,18250,13
09/07/2009,12:28:00,18250,18250,18250,18250,5
09/07/2009,12:29:00,18250,18250,18245,18250,41
09/07/2009,12:30:00,18245,18250,18245,18250,5
09/07/2009,12:31:00,18245,18245,18245,18245,1
09/07/2009,12:32:00,18240,18240,18240,18240,3
09/07/2009,12:34:00,18240,18240,18240,18240,2
09/07/2009,12:35:00,18240,18240,18235,18240,6
09/07/2009,12:36:00,18235,18235,18230,18235,7
09/07/2009,12:37:00,18230,18230,18220,18230,24
09/07/2009,12:38:00,18230,18230,18225,18225,7
09/07/2009,12:39:00,18225,18225,18215,18215,7
09/07/2009,12:40:00,18230,18230,18220,18220,10
09/07/2009,12:41:00,18215,18215,18205,18215,21
09/07/2009,12:42:00,18220,18220,18220,18220,1
09/07/2009,12:43:00,18220,18225,18215,18220,11
09/07/2009,12:44:00,18225,18225,18225,18225,5
09/07/2009,12:45:00,18230,18230,18225,18225,4
09/07/2009,12:46:00,18225,18225,18215,18215,12
09/07/2009,12:47:00,18220,18225,18220,18225,4
09/07/2009,12:48:00,18225,18225,18225,18225,1
09/07/2009,12:49:00,18220,18220,18220,18220,3
09/07/2009,12:50:00,18225,18230,18220,18225,10
09/07/2009,12:52:00,18225,18225,18225,18225,4
09/07/2009,12:54:00,18230,18235,18230,18235,10
09/07/2009,12:55:00,18230,18230,18225,18230,9
09/07/2009,12:56:00,18230,18230,18225,18225,7
09/07/2009,12:57:00,18230,18230,18225,18225,3
09/07/2009,12:58:00,18225,18225,18220,18220,18
09/07/2009,12:59:00,18215,18220,18210,18210,5
09/07/2009,13:00:00,18210,18235,18210,18225,29
09/07/2009,13:01:00,18220,18220,18220,18220,51
09/07/2009,13:02:00,18220,18220,18195,18200,77
09/07/2009,13:03:00,18200,18210,18195,18200,26
09/07/2009,13:04:00,18200,18205,18200,18200,9
09/07/2009,13:05:00,18200,18200,18195,18195,8
09/07/2009,13:06:00,18195,18205,18195,18205,15
09/07/2009,13:07:00,18205,18205,18205,18205,1
09/07/2009,13:08:00,18200,18205,18200,18205,6
09/07/2009,13:10:00,18200,18200,18195,18195,9
09/07/2009,13:11:00,18200,18200,18195,18195,2
09/07/2009,13:12:00,18200,18200,18195,18195,3
09/07/2009,13:14:00,18195,18200,18195,18200,3
09/07/2009,13:15:00,18200,18200,18195,18195,8
09/07/2009,13:16:00,18195,18195,18180,18195,32
09/07/2009,13:17:00,18195,18200,18195,18200,10
09/07/2009,13:18:00,18200,18205,18200,18205,5
09/07/2009,13:19:00,18205,18210,18205,18210,3
09/07/2009,13:20:00,18210,18210,18205,18210,7
09/07/2009,13:21:00,18210,18210,18200,18200,9
09/07/2009,13:22:00,18195,18205,18195,18200,8
09/07/2009,13:23:00,18210,18210,18200,18205,6
09/07/2009,13:24:00,18200,18205,18190,18205,10
09/07/2009,13:26:00,18205,18205,18205,18205,1
09/07/2009,13:27:00,18210,18215,18210,18215,6
09/07/2009,13:28:00,18215,18215,18205,18205,44
09/07/2009,13:29:00,18210,18215,18210,18215,18
09/07/2009,13:30:00,18220,18225,18215,18225,25
09/07/2009,13:31:00,18225,18225,18225,18225,3
09/07/2009,13:32:00,18225,18225,18220,18220,3
09/07/2009,13:33:00,18220,18220,18220,18220,1
09/07/2009,13:34:00,18215,18215,18215,18215,4
09/07/2009,13:35:00,18215,18215,18215,18215,3
09/07/2009,13:36:00,18215,18220,18215,18220,2
09/07/2009,13:37:00,18210,18215,18210,18215,6
09/07/2009,13:39:00,18220,18225,18220,18220,4
09/07/2009,13:40:00,18215,18215,18210,18210,13
09/07/2009,13:41:00,18210,18210,18205,18210,20
09/07/2009,13:42:00,18205,18210,18200,18210,11
09/07/2009,13:43:00,18210,18210,18210,18210,1
09/07/2009,13:44:00,18215,18215,18215,18215,7
09/07/2009,13:45:00,18220,18220,18215,18220,10
09/07/2009,13:46:00,18220,18220,18215,18215,2
09/07/2009,13:47:00,18210,18210,18205,18205,6
09/07/2009,13:48:00,18205,18210,18205,18210,7
09/07/2009,13:49:00,18215,18225,18215,18225,19
09/07/2009,13:50:00,18220,18220,18220,18220,5
09/07/2009,13:51:00,18225,18225,18225,18225,3
09/07/2009,13:52:00,18220,18225,18215,18225,8
09/07/2009,13:53:00,18220,18220,18220,18220,1
09/07/2009,13:54:00,18220,18225,18220,18220,5
09/07/2009,13:55:00,18215,18215,18210,18210,4
09/07/2009,13:56:00,18215,18220,18215,18220,4
09/07/2009,13:57:00,18220,18225,18220,18225,14
09/07/2009,13:58:00,18225,18225,18225,18225,1
09/07/2009,13:59:00,18220,18225,18220,18225,3
09/07/2009,14:00:00,18225,18225,18225,18225,2
09/07/2009,14:01:00,18225,18225,18220,18225,10
09/07/2009,14:02:00,18225,18225,18225,18225,3
09/07/2009,14:03:00,18225,18225,18225,18225,2
09/07/2009,14:04:00,18220,18220,18205,18210,16
09/07/2009,14:05:00,18215,18230,18215,18230,11
09/07/2009,14:06:00,18225,18225,18225,18225,1
09/07/2009,14:07:00,18225,18225,18225,18225,3
09/07/2009,14:08:00,18225,18225,18225,18225,1
09/07/2009,14:10:00,18225,18225,18225,18225,7
09/07/2009,14:11:00,18225,18225,18225,18225,1
09/07/2009,14:12:00,18230,18240,18230,18235,12
09/07/2009,14:13:00,18235,18235,18235,18235,3
09/07/2009,14:14:00,18240,18240,18235,18235,3
09/07/2009,14:16:00,18245,18250,18240,18240,20
09/07/2009,14:17:00,18235,18240,18235,18235,4
09/07/2009,14:18:00,18245,18250,18245,18250,14
09/07/2009,14:19:00,18250,18250,18240,18240,17
09/07/2009,14:20:00,18245,18245,18240,18240,4
09/07/2009,14:21:00,18240,18240,18230,18230,20
09/07/2009,14:22:00,18235,18245,18235,18245,12
09/07/2009,14:23:00,18235,18240,18230,18235,20
09/07/2009,14:24:00,18240,18245,18235,18235,35
09/07/2009,14:25:00,18230,18240,18230,18240,8
09/07/2009,14:26:00,18235,18240,18235,18240,6
09/07/2009,14:27:00,18245,18260,18235,18260,28
09/07/2009,14:28:00,18250,18250,18245,18250,8
09/07/2009,14:29:00,18250,18255,18220,18230,40
09/07/2009,14:30:00,18235,18385,18235,18315,412
09/07/2009,14:31:00,18305,18310,18280,18290,97
09/07/2009,14:32:00,18290,18305,18290,18305,55
09/07/2009,14:33:00,18305,18310,18275,18280,34
09/07/2009,14:34:00,18280,18290,18275,18285,32
09/07/2009,14:35:00,18275,18285,18270,18275,18
09/07/2009,14:36:00,18275,18285,18270,18280,25
09/07/2009,14:37:00,18290,18290,18275,18275,4
09/07/2009,14:38:00,18285,18325,18285,18315,68
09/07/2009,14:39:00,18320,18325,18310,18310,36
09/07/2009,14:40:00,18310,18320,18310,18320,37
09/07/2009,14:41:00,18315,18320,18315,18320,6
09/07/2009,14:42:00,18315,18320,18310,18310,18
09/07/2009,14:43:00,18310,18315,18305,18305,12
09/07/2009,14:44:00,18300,18315,18295,18305,38
09/07/2009,14:45:00,18300,18320,18300,18320,29
09/07/2009,14:46:00,18315,18330,18315,18325,23
09/07/2009,14:47:00,18330,18330,18315,18325,14
09/07/2009,14:48:00,18330,18335,18320,18335,23
09/07/2009,14:49:00,18335,18345,18335,18340,37
09/07/2009,14:50:00,18345,18375,18345,18360,68
09/07/2009,14:51:00,18360,18365,18350,18350,36
09/07/2009,14:52:00,18355,18355,18335,18335,27
09/07/2009,14:53:00,18340,18340,18335,18335,6
09/07/2009,14:54:00,18340,18340,18340,18340,2
09/07/2009,14:55:00,18335,18340,18335,18340,20
09/07/2009,14:56:00,18340,18340,18335,18340,4
09/07/2009,14:57:00,18340,18340,18335,18335,27
09/07/2009,14:58:00,18335,18340,18330,18330,19
09/07/2009,14:59:00,18330,18330,18325,18330,30
09/07/2009,15:00:00,18325,18325,18310,18310,25
09/07/2009,15:01:00,18310,18315,18305,18310,14
09/07/2009,15:02:00,18305,18305,18305,18305,10
09/07/2009,15:03:00,18310,18315,18310,18315,14
09/07/2009,15:04:00,18310,18310,18300,18305,10
09/07/2009,15:05:00,18305,18310,18300,18310,6
09/07/2009,15:06:00,18310,18310,18310,18310,4
09/07/2009,15:07:00,18310,18310,18310,18310,3
09/07/2009,15:08:00,18315,18315,18315,18315,4
09/07/2009,15:09:00,18315,18315,18310,18310,9
09/07/2009,15:10:00,18315,18330,18310,18325,25
09/07/2009,15:11:00,18330,18340,18330,18330,31
09/07/2009,15:12:00,18330,18335,18320,18335,62
09/07/2009,15:13:00,18335,18335,18335,18335,7
09/07/2009,15:14:00,18335,18335,18315,18330,17
09/07/2009,15:15:00,18330,18330,18320,18320,29
09/07/2009,15:16:00,18325,18325,18315,18315,21
09/07/2009,15:17:00,18315,18315,18315,18315,5
09/07/2009,15:18:00,18320,18330,18320,18330,30
09/07/2009,15:19:00,18325,18330,18325,18330,8
09/07/2009,15:20:00,18325,18325,18320,18325,22
09/07/2009,15:21:00,18325,18335,18325,18330,13
09/07/2009,15:22:00,18330,18335,18330,18335,5
09/07/2009,15:23:00,18330,18330,18325,18325,8
09/07/2009,15:24:00,18325,18325,18320,18320,2
09/07/2009,15:25:00,18320,18320,18315,18320,18
09/07/2009,15:26:00,18325,18330,18320,18320,5
09/07/2009,15:27:00,18320,18320,18305,18310,23
09/07/2009,15:28:00,18310,18310,18310,18310,3
09/07/2009,15:29:00,18310,18310,18300,18305,8
09/07/2009,15:30:00,18310,18330,18310,18315,39
09/07/2009,15:31:00,18315,18330,18315,18320,30
09/07/2009,15:32:00,18315,18315,18310,18310,20
09/07/2009,15:33:00,18300,18300,18275,18295,72
09/07/2009,15:34:00,18295,18315,18290,18305,63
09/07/2009,15:35:00,18305,18305,18300,18305,16
09/07/2009,15:36:00,18305,18315,18305,18310,10
09/07/2009,15:37:00,18310,18310,18300,18300,19
09/07/2009,15:38:00,18295,18300,18280,18285,44
09/07/2009,15:39:00,18290,18290,18255,18255,65
09/07/2009,15:40:00,18265,18265,18225,18230,76
09/07/2009,15:41:00,18225,18225,18210,18220,46
09/07/2009,15:42:00,18220,18225,18205,18215,45
09/07/2009,15:43:00,18215,18230,18215,18220,23
09/07/2009,15:44:00,18225,18225,18215,18220,26
09/07/2009,15:45:00,18210,18215,18190,18200,92
09/07/2009,15:46:00,18210,18210,18190,18205,56
09/07/2009,15:47:00,18200,18225,18195,18215,45
09/07/2009,15:48:00,18215,18215,18195,18215,36
09/07/2009,15:49:00,18210,18210,18185,18185,23
09/07/2009,15:50:00,18185,18185,18155,18180,152
09/07/2009,15:51:00,18175,18195,18170,18185,60
09/07/2009,15:52:00,18190,18200,18185,18200,18
09/07/2009,15:53:00,18205,18215,18200,18215,31
09/07/2009,15:54:00,18210,18240,18210,18240,38
09/07/2009,15:55:00,18240,18250,18225,18240,35
09/07/2009,15:56:00,18240,18240,18225,18225,22
09/07/2009,15:57:00,18230,18240,18230,18240,12
09/07/2009,15:58:00,18240,18240,18220,18225,41
09/07/2009,15:59:00,18225,18225,18205,18215,43
09/07/2009,16:00:00,18220,18235,18210,18235,57
09/07/2009,16:01:00,18230,18230,18200,18205,58
09/07/2009,16:02:00,18200,18215,18200,18215,42
09/07/2009,16:03:00,18215,18240,18200,18235,48
09/07/2009,16:04:00,18235,18240,18230,18240,22
09/07/2009,16:05:00,18240,18260,18230,18250,61
09/07/2009,16:06:00,18250,18285,18250,18275,57
09/07/2009,16:07:00,18280,18295,18275,18285,51
09/07/2009,16:08:00,18290,18290,18260,18270,1024
09/07/2009,16:09:00,18260,18270,18260,18270,17
09/07/2009,16:10:00,18280,18280,18270,18270,24
09/07/2009,16:11:00,18265,18265,18255,18255,15
09/07/2009,16:12:00,18250,18255,18235,18240,33
09/07/2009,16:13:00,18245,18260,18240,18245,40
09/07/2009,16:14:00,18250,18260,18250,18260,14
09/07/2009,16:15:00,18260,18265,18250,18250,16
09/07/2009,16:16:00,18255,18260,18240,18250,29
09/07/2009,16:17:00,18255,18265,18245,18265,26
09/07/2009,16:18:00,18265,18270,18260,18260,17
09/07/2009,16:19:00,18260,18260,18240,18250,24
09/07/2009,16:20:00,18245,18245,18240,18245,9
09/07/2009,16:21:00,18245,18245,18230,18230,32
09/07/2009,16:22:00,18235,18240,18225,18240,15
09/07/2009,16:23:00,18240,18240,18235,18235,9
09/07/2009,16:24:00,18240,18245,18230,18235,14
09/07/2009,16:25:00,18240,18240,18200,18205,87
09/07/2009,16:26:00,18205,18210,18185,18190,26
09/07/2009,16:27:00,18195,18195,18170,18185,98
09/07/2009,16:28:00,18185,18200,18175,18200,39
09/07/2009,16:29:00,18200,18200,18190,18195,16
09/07/2009,16:30:00,18195,18205,18175,18175,72
09/07/2009,16:31:00,18175,18175,18145,18155,92
09/07/2009,16:32:00,18160,18190,18160,18190,43
09/07/2009,16:33:00,18190,18205,18175,18190,76
09/07/2009,16:34:00,18185,18190,18175,18190,42
09/07/2009,16:35:00,18195,18215,18195,18205,50
09/07/2009,16:36:00,18215,18220,18205,18215,26
09/07/2009,16:37:00,18210,18210,18190,18195,18
09/07/2009,16:38:00,18200,18225,18200,18220,22
09/07/2009,16:39:00,18215,18215,18190,18190,17
09/07/2009,16:40:00,18185,18210,18185,18205,19
09/07/2009,16:41:00,18210,18240,18195,18235,29
09/07/2009,16:42:00,18230,18235,18225,18235,23
09/07/2009,16:43:00,18235,18240,18230,18230,8
09/07/2009,16:44:00,18235,18240,18225,18225,13
09/07/2009,16:45:00,18225,18235,18225,18225,17
09/07/2009,16:46:00,18220,18225,18195,18195,30
09/07/2009,16:47:00,18195,18200,18185,18190,33
09/07/2009,16:48:00,18190,18190,18190,18190,3
09/07/2009,16:49:00,18185,18185,18165,18175,35
09/07/2009,16:50:00,18185,18185,18165,18175,27
09/07/2009,16:51:00,18175,18200,18175,18200,36
09/07/2009,16:52:00,18200,18200,18195,18195,10
09/07/2009,16:53:00,18195,18195,18195,18195,3
09/07/2009,16:54:00,18195,18205,18195,18200,21
09/07/2009,16:55:00,18195,18200,18180,18185,26
09/07/2009,16:56:00,18185,18185,18165,18180,48
09/07/2009,16:57:00,18185,18205,18185,18190,45
09/07/2009,16:58:00,18190,18200,18190,18195,7
09/07/2009,16:59:00,18190,18190,18190,18190,4
09/07/2009,17:00:00,18195,18205,18170,18175,50
09/07/2009,17:01:00,18185,18185,18160,18165,41
09/07/2009,17:02:00,18170,18170,18165,18165,4
09/07/2009,17:03:00,18165,18165,18135,18150,65
09/07/2009,17:04:00,18145,18175,18145,18170,36
09/07/2009,17:05:00,18175,18180,18160,18165,58
09/07/2009,17:06:00,18160,18165,18140,18145,26
09/07/2009,17:07:00,18150,18150,18125,18135,82
09/07/2009,17:08:00,18130,18130,18110,18120,53
09/07/2009,17:09:00,18125,18145,18125,18145,40
09/07/2009,17:10:00,18140,18155,18135,18155,27
09/07/2009,17:11:00,18155,18170,18145,18165,39
09/07/2009,17:12:00,18155,18160,18145,18160,22
09/07/2009,17:13:00,18160,18160,18150,18155,18
09/07/2009,17:14:00,18155,18165,18140,18155,32
09/07/2009,17:15:00,18145,18145,18120,18120,79
09/07/2009,17:16:00,18120,18145,18115,18135,24
09/07/2009,17:17:00,18130,18145,18130,18130,25
09/07/2009,17:18:00,18130,18145,18130,18135,24
09/07/2009,17:19:00,18140,18160,18140,18160,24
09/07/2009,17:20:00,18150,18150,18140,18145,20
09/07/2009,17:21:00,18145,18165,18145,18165,66
09/07/2009,17:22:00,18160,18160,18145,18155,52
09/07/2009,17:23:00,18150,18170,18150,18170,33
09/07/2009,17:24:00,18165,18175,18160,18175,25
09/07/2009,17:25:00,18170,18180,18160,18165,46
09/07/2009,17:26:00,18155,18165,18155,18165,17
09/07/2009,17:27:00,18165,18175,18160,18170,15
09/07/2009,17:28:00,18170,18180,18155,18175,100
09/07/2009,17:29:00,18175,18180,18150,18170,256
09/07/2009,17:30:00,18170,18170,18140,18155,76
09/07/2009,17:31:00,18160,18170,18155,18165,30
09/07/2009,17:32:00,18170,18195,18160,18195,39
09/07/2009,17:33:00,18195,18220,18195,18215,94
09/07/2009,17:34:00,18215,18220,18210,18215,13
09/07/2009,17:35:00,18220,18245,18210,18220,83
09/07/2009,17:36:00,18220,18225,18210,18225,25
09/07/2009,17:37:00,18215,18215,18200,18210,27
09/07/2009,17:38:00,18210,18215,18205,18210,14
09/07/2009,17:39:00,18210,18235,18195,18235,55