DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/02/2009,17:17:00,17415,17415,17405,17415,12
02/02/2009,17:18:00,17415,17435,17410,17425,32
02/02/2009,17:19:00,17435,17450,17430,17440,54
02/02/2009,17:20:00,17435,17445,17430,17430,19
02/02/2009,17:21:00,17415,17430,17410,17410,50
02/02/2009,17:22:00,17420,17425,17410,17425,26
02/02/2009,17:23:00,17430,17435,17420,17435,53
02/02/2009,17:24:00,17430,17445,17420,17445,33
02/02/2009,17:25:00,17440,17440,17420,17425,22
02/02/2009,17:26:00,17420,17435,17420,17430,32
02/02/2009,17:27:00,17430,17440,17415,17415,56
02/02/2009,17:28:00,17410,17440,17395,17425,134
02/02/2009,17:29:00,17415,17500,17395,17490,191
02/02/2009,17:30:00,17495,17500,17480,17490,61
02/02/2009,17:31:00,17490,17495,17450,17450,72
02/02/2009,17:32:00,17450,17485,17450,17485,71
02/02/2009,17:33:00,17495,17495,17475,17475,22
02/02/2009,17:34:00,17480,17520,17475,17500,54
02/02/2009,17:35:00,17515,17515,17495,17500,31
02/02/2009,17:36:00,17510,17510,17485,17485,23
02/02/2009,17:37:00,17490,17495,17465,17475,13
02/02/2009,17:38:00,17475,17485,17475,17480,22
02/02/2009,17:39:00,17485,17510,17480,17500,32
03/02/2009,09:00:00,17715,17715,17590,17635,92
03/02/2009,09:01:00,17630,17630,17590,17600,33
03/02/2009,09:02:00,17595,17600,17575,17600,32
03/02/2009,09:03:00,17590,17610,17590,17605,24
03/02/2009,09:04:00,17600,17615,17570,17580,44
03/02/2009,09:05:00,17575,17610,17570,17600,73
03/02/2009,09:06:00,17590,17600,17580,17585,40
03/02/2009,09:07:00,17575,17590,17570,17585,32
03/02/2009,09:08:00,17580,17590,17575,17590,20
03/02/2009,09:09:00,17575,17575,17555,17570,36
03/02/2009,09:10:00,17560,17575,17555,17565,21
03/02/2009,09:11:00,17560,17565,17540,17560,61
03/02/2009,09:12:00,17550,17560,17550,17550,11
03/02/2009,09:13:00,17545,17555,17535,17540,13
03/02/2009,09:14:00,17550,17585,17550,17580,50
03/02/2009,09:15:00,17590,17610,17575,17605,52
03/02/2009,09:16:00,17600,17605,17585,17605,47
03/02/2009,09:17:00,17595,17605,17590,17600,23
03/02/2009,09:18:00,17600,17610,17595,17605,18
03/02/2009,09:19:00,17600,17625,17600,17620,52
03/02/2009,09:20:00,17615,17625,17610,17625,28
03/02/2009,09:21:00,17620,17630,17615,17625,28
03/02/2009,09:22:00,17620,17620,17610,17610,14
03/02/2009,09:23:00,17610,17610,17575,17585,44
03/02/2009,09:24:00,17575,17580,17550,17570,57
03/02/2009,09:25:00,17560,17570,17560,17560,12
03/02/2009,09:26:00,17560,17575,17540,17540,40
03/02/2009,09:27:00,17540,17555,17535,17535,30
03/02/2009,09:28:00,17535,17545,17520,17520,27
03/02/2009,09:29:00,17520,17565,17520,17565,34
03/02/2009,09:30:00,17550,17565,17550,17550,20
03/02/2009,09:31:00,17550,17555,17540,17550,9
03/02/2009,09:32:00,17550,17550,17525,17530,32
03/02/2009,09:33:00,17530,17545,17525,17545,21
03/02/2009,09:34:00,17545,17560,17545,17560,11
03/02/2009,09:35:00,17555,17570,17550,17555,33
03/02/2009,09:36:00,17555,17590,17550,17590,37
03/02/2009,09:37:00,17590,17595,17570,17580,24
03/02/2009,09:38:00,17585,17605,17575,17605,31
03/02/2009,09:39:00,17610,17625,17600,17620,35
03/02/2009,09:40:00,17630,17630,17620,17620,38
03/02/2009,09:41:00,17625,17625,17615,17620,12
03/02/2009,09:42:00,17615,17620,17610,17610,20
03/02/2009,09:43:00,17620,17620,17610,17615,7
03/02/2009,09:44:00,17610,17620,17610,17620,13
03/02/2009,09:45:00,17620,17645,17615,17635,72
03/02/2009,09:46:00,17635,17635,17610,17610,22
03/02/2009,09:47:00,17610,17615,17580,17580,29
03/02/2009,09:48:00,17585,17590,17575,17590,33
03/02/2009,09:49:00,17595,17600,17590,17600,14
03/02/2009,09:50:00,17595,17600,17585,17590,19
03/02/2009,09:51:00,17600,17605,17590,17605,10
03/02/2009,09:52:00,17610,17615,17600,17615,11
03/02/2009,09:53:00,17615,17625,17610,17625,14
03/02/2009,09:54:00,17610,17610,17585,17585,16
03/02/2009,09:55:00,17585,17605,17585,17605,25
03/02/2009,09:56:00,17600,17600,17595,17595,11
03/02/2009,09:57:00,17595,17595,17590,17590,6
03/02/2009,09:58:00,17590,17590,17580,17580,10
03/02/2009,09:59:00,17590,17600,17585,17600,10
03/02/2009,10:00:00,17580,17580,17565,17565,28
03/02/2009,10:01:00,17570,17570,17550,17565,30
03/02/2009,10:02:00,17560,17570,17560,17565,10
03/02/2009,10:03:00,17565,17580,17560,17580,7
03/02/2009,10:04:00,17580,17590,17580,17585,9
03/02/2009,10:05:00,17585,17590,17580,17580,26
03/02/2009,10:06:00,17585,17585,17570,17580,12
03/02/2009,10:07:00,17570,17570,17565,17570,10
03/02/2009,10:08:00,17575,17585,17560,17560,25
03/02/2009,10:09:00,17560,17560,17545,17555,26
03/02/2009,10:10:00,17555,17555,17545,17555,21
03/02/2009,10:11:00,17555,17570,17550,17565,28
03/02/2009,10:12:00,17565,17565,17555,17555,10
03/02/2009,10:13:00,17555,17570,17550,17570,5
03/02/2009,10:14:00,17560,17560,17560,17560,2
03/02/2009,10:15:00,17560,17560,17530,17540,42
03/02/2009,10:16:00,17535,17550,17535,17550,18
03/02/2009,10:17:00,17545,17550,17540,17540,13
03/02/2009,10:18:00,17540,17545,17540,17545,12
03/02/2009,10:19:00,17540,17540,17540,17540,1
03/02/2009,10:20:00,17535,17560,17535,17555,10
03/02/2009,10:21:00,17560,17580,17560,17570,15
03/02/2009,10:22:00,17580,17590,17580,17585,20
03/02/2009,10:23:00,17585,17585,17560,17560,18
03/02/2009,10:24:00,17550,17550,17485,17490,73
03/02/2009,10:25:00,17485,17505,17480,17505,91
03/02/2009,10:26:00,17500,17500,17485,17485,44
03/02/2009,10:27:00,17480,17485,17465,17485,55
03/02/2009,10:28:00,17485,17495,17485,17490,26
03/02/2009,10:29:00,17485,17505,17480,17505,37
03/02/2009,10:30:00,17505,17505,17495,17495,18
03/02/2009,10:31:00,17505,17510,17505,17510,10
03/02/2009,10:32:00,17510,17510,17495,17495,20
03/02/2009,10:33:00,17495,17495,17450,17465,94
03/02/2009,10:34:00,17460,17465,17455,17460,24
03/02/2009,10:35:00,17460,17475,17460,17475,13
03/02/2009,10:36:00,17475,17495,17475,17495,20
03/02/2009,10:37:00,17490,17500,17480,17480,22
03/02/2009,10:38:00,17485,17485,17485,17485,4
03/02/2009,10:39:00,17490,17490,17490,17490,2
03/02/2009,10:40:00,17485,17485,17485,17485,2
03/02/2009,10:41:00,17485,17485,17485,17485,3
03/02/2009,10:42:00,17485,17485,17475,17480,12
03/02/2009,10:43:00,17480,17480,17480,17480,1
03/02/2009,10:44:00,17470,17475,17465,17475,9
03/02/2009,10:45:00,17465,17480,17465,17475,5
03/02/2009,10:46:00,17480,17495,17480,17485,19
03/02/2009,10:47:00,17490,17495,17490,17495,12
03/02/2009,10:48:00,17490,17510,17490,17510,11
03/02/2009,10:49:00,17510,17530,17510,17525,45
03/02/2009,10:50:00,17520,17540,17520,17535,22
03/02/2009,10:51:00,17540,17540,17535,17535,22
03/02/2009,10:52:00,17530,17530,17515,17515,17
03/02/2009,10:53:00,17510,17510,17510,17510,3
03/02/2009,10:54:00,17515,17515,17495,17495,11
03/02/2009,10:55:00,17490,17495,17485,17495,17
03/02/2009,10:56:00,17490,17500,17490,17495,111
03/02/2009,10:57:00,17490,17495,17490,17495,5
03/02/2009,10:58:00,17500,17500,17480,17480,19
03/02/2009,10:59:00,17480,17490,17465,17480,24
03/02/2009,11:00:00,17475,17475,17465,17475,19
03/02/2009,11:01:00,17475,17475,17470,17475,11
03/02/2009,11:02:00,17465,17465,17410,17425,129
03/02/2009,11:03:00,17430,17435,17405,17420,32
03/02/2009,11:04:00,17420,17425,17415,17415,22
03/02/2009,11:05:00,17420,17420,17380,17400,77
03/02/2009,11:06:00,17400,17410,17400,17410,17
03/02/2009,11:07:00,17405,17405,17400,17405,11
03/02/2009,11:08:00,17400,17400,17385,17400,20
03/02/2009,11:09:00,17385,17395,17370,17370,34
03/02/2009,11:10:00,17380,17380,17325,17330,100
03/02/2009,11:11:00,17330,17345,17330,17345,16
03/02/2009,11:12:00,17335,17340,17315,17315,69
03/02/2009,11:13:00,17315,17340,17315,17335,18
03/02/2009,11:14:00,17345,17345,17335,17340,7
03/02/2009,11:15:00,17335,17335,17300,17315,45
03/02/2009,11:16:00,17320,17345,17320,17340,24
03/02/2009,11:17:00,17335,17335,17310,17310,12
03/02/2009,11:18:00,17325,17340,17325,17340,20
03/02/2009,11:19:00,17335,17335,17315,17330,40
03/02/2009,11:20:00,17325,17330,17310,17310,27
03/02/2009,11:21:00,17315,17345,17315,17340,28
03/02/2009,11:22:00,17340,17340,17335,17335,8
03/02/2009,11:23:00,17340,17355,17340,17350,18
03/02/2009,11:24:00,17345,17365,17345,17365,23
03/02/2009,11:25:00,17355,17360,17350,17350,7
03/02/2009,11:26:00,17355,17360,17350,17350,5
03/02/2009,11:27:00,17345,17345,17335,17340,15
03/02/2009,11:28:00,17345,17345,17340,17345,5
03/02/2009,11:29:00,17340,17340,17340,17340,6
03/02/2009,11:30:00,17335,17335,17300,17310,26
03/02/2009,11:31:00,17310,17325,17310,17310,28
03/02/2009,11:32:00,17300,17310,17290,17305,43
03/02/2009,11:33:00,17305,17310,17295,17305,17
03/02/2009,11:34:00,17310,17360,17310,17355,70
03/02/2009,11:35:00,17360,17365,17355,17355,27
03/02/2009,11:36:00,17355,17360,17350,17350,11
03/02/2009,11:37:00,17345,17345,17310,17320,29
03/02/2009,11:38:00,17330,17340,17330,17340,11
03/02/2009,11:39:00,17340,17350,17325,17335,24
03/02/2009,11:40:00,17320,17320,17320,17320,9
03/02/2009,11:41:00,17330,17345,17325,17345,15
03/02/2009,11:42:00,17345,17345,17335,17335,11
03/02/2009,11:43:00,17345,17350,17345,17350,6
03/02/2009,11:44:00,17355,17365,17350,17360,20
03/02/2009,11:45:00,17350,17375,17350,17370,18
03/02/2009,11:46:00,17380,17380,17370,17370,20
03/02/2009,11:47:00,17365,17375,17365,17375,6
03/02/2009,11:48:00,17370,17370,17370,17370,2
03/02/2009,11:49:00,17365,17370,17350,17370,12
03/02/2009,11:50:00,17360,17370,17355,17355,13
03/02/2009,11:51:00,17355,17365,17355,17365,10
03/02/2009,11:52:00,17355,17355,17355,17355,3
03/02/2009,11:53:00,17360,17365,17345,17355,16
03/02/2009,11:54:00,17350,17350,17340,17340,8
03/02/2009,11:55:00,17335,17335,17320,17330,16
03/02/2009,11:56:00,17330,17330,17320,17320,14
03/02/2009,11:57:00,17330,17335,17330,17335,3
03/02/2009,11:58:00,17340,17340,17335,17335,3
03/02/2009,11:59:00,17330,17330,17330,17330,1
03/02/2009,12:00:00,17330,17380,17330,17370,34
03/02/2009,12:01:00,17375,17375,17370,17375,11
03/02/2009,12:02:00,17375,17375,17365,17365,6
03/02/2009,12:03:00,17370,17380,17360,17375,17
03/02/2009,12:04:00,17380,17385,17375,17385,11
03/02/2009,12:05:00,17385,17385,17380,17380,3
03/02/2009,12:06:00,17380,17380,17365,17370,7
03/02/2009,12:08:00,17375,17400,17375,17385,26
03/02/2009,12:09:00,17390,17390,17385,17385,11
03/02/2009,12:10:00,17390,17390,17390,17390,1
03/02/2009,12:11:00,17385,17385,17375,17375,5
03/02/2009,12:12:00,17370,17375,17370,17375,3
03/02/2009,12:13:00,17380,17410,17380,17405,15
03/02/2009,12:14:00,17405,17405,17405,17405,2
03/02/2009,12:15:00,17410,17410,17405,17405,6
03/02/2009,12:16:00,17405,17410,17390,17390,7
03/02/2009,12:17:00,17390,17395,17385,17390,14
03/02/2009,12:18:00,17395,17400,17395,17400,7
03/02/2009,12:20:00,17400,17400,17400,17400,2
03/02/2009,12:21:00,17410,17410,17400,17410,14
03/02/2009,12:22:00,17410,17410,17410,17410,6
03/02/2009,12:23:00,17405,17405,17405,17405,1
03/02/2009,12:25:00,17410,17420,17410,17410,10
03/02/2009,12:26:00,17420,17425,17415,17415,7
03/02/2009,12:27:00,17425,17425,17420,17420,4
03/02/2009,12:28:00,17420,17420,17405,17405,15
03/02/2009,12:29:00,17410,17415,17410,17415,3
03/02/2009,12:30:00,17410,17415,17405,17410,17
03/02/2009,12:31:00,17410,17410,17390,17390,20
03/02/2009,12:32:00,17385,17385,17375,17380,14
03/02/2009,12:33:00,17375,17380,17375,17380,8
03/02/2009,12:34:00,17380,17395,17380,17395,6
03/02/2009,12:35:00,17385,17390,17375,17380,4
03/02/2009,12:36:00,17380,17390,17380,17390,3
03/02/2009,12:37:00,17390,17400,17390,17400,5
03/02/2009,12:39:00,17395,17395,17390,17390,4
03/02/2009,12:40:00,17395,17400,17390,17400,6
03/02/2009,12:41:00,17400,17400,17385,17385,4
03/02/2009,12:42:00,17395,17400,17395,17395,3
03/02/2009,12:43:00,17405,17405,17405,17405,1
03/02/2009,12:44:00,17410,17420,17410,17415,10
03/02/2009,12:45:00,17410,17410,17400,17400,8
03/02/2009,12:46:00,17395,17400,17395,17395,9
03/02/2009,12:47:00,17390,17390,17385,17385,2
03/02/2009,12:48:00,17380,17380,17380,17380,1
03/02/2009,12:49:00,17390,17390,17390,17390,11
03/02/2009,12:50:00,17385,17405,17385,17405,5
03/02/2009,12:51:00,17400,17400,17400,17400,1
03/02/2009,12:52:00,17400,17405,17400,17400,3
03/02/2009,12:53:00,17410,17410,17410,17410,7
03/02/2009,12:54:00,17400,17400,17395,17400,31
03/02/2009,12:55:00,17410,17410,17410,17410,3
03/02/2009,12:57:00,17405,17405,17405,17405,1
03/02/2009,12:59:00,17400,17415,17400,17415,30
03/02/2009,13:00:00,17415,17420,17415,17420,21
03/02/2009,13:01:00,17425,17425,17405,17410,18
03/02/2009,13:02:00,17415,17425,17375,17375,27
03/02/2009,13:03:00,17385,17390,17385,17385,6
03/02/2009,13:04:00,17395,17400,17395,17400,4
03/02/2009,13:05:00,17405,17405,17400,17400,5
03/02/2009,13:06:00,17410,17420,17400,17400,12
03/02/2009,13:07:00,17410,17410,17410,17410,2
03/02/2009,13:10:00,17410,17410,17400,17405,7
03/02/2009,13:11:00,17410,17410,17410,17410,1
03/02/2009,13:12:00,17415,17420,17415,17415,4
03/02/2009,13:13:00,17420,17420,17415,17415,3
03/02/2009,13:16:00,17420,17420,17420,17420,2
03/02/2009,13:17:00,17425,17440,17425,17430,22
03/02/2009,13:18:00,17425,17440,17425,17435,9
03/02/2009,13:19:00,17440,17445,17440,17445,5
03/02/2009,13:20:00,17445,17445,17425,17425,17
03/02/2009,13:21:00,17415,17425,17415,17420,4
03/02/2009,13:22:00,17425,17430,17425,17430,2
03/02/2009,13:23:00,17440,17445,17440,17445,14
03/02/2009,13:24:00,17440,17450,17440,17450,33
03/02/2009,13:25:00,17445,17445,17440,17440,3
03/02/2009,13:26:00,17440,17440,17435,17435,2
03/02/2009,13:27:00,17440,17450,17440,17440,15
03/02/2009,13:28:00,17440,17445,17440,17440,7
03/02/2009,13:29:00,17445,17450,17440,17445,16
03/02/2009,13:30:00,17445,17475,17445,17460,31
03/02/2009,13:31:00,17465,17490,17465,17490,21
03/02/2009,13:32:00,17480,17490,17475,17475,22
03/02/2009,13:33:00,17490,17495,17480,17480,19
03/02/2009,13:34:00,17485,17495,17475,17490,32
03/02/2009,13:35:00,17475,17495,17475,17480,10
03/02/2009,13:36:00,17485,17495,17485,17485,19
03/02/2009,13:37:00,17490,17490,17485,17485,8
03/02/2009,13:39:00,17490,17490,17470,17470,6
03/02/2009,13:40:00,17475,17480,17470,17480,17
03/02/2009,13:41:00,17475,17475,17465,17465,4
03/02/2009,13:42:00,17465,17470,17460,17465,8
03/02/2009,13:43:00,17475,17480,17475,17480,8
03/02/2009,13:44:00,17470,17470,17455,17460,5
03/02/2009,13:45:00,17460,17465,17460,17465,5
03/02/2009,13:46:00,17460,17470,17460,17460,13
03/02/2009,13:47:00,17455,17455,17420,17430,31
03/02/2009,13:48:00,17420,17425,17415,17425,13
03/02/2009,13:49:00,17420,17430,17420,17430,7
03/02/2009,13:51:00,17430,17440,17415,17430,19
03/02/2009,13:52:00,17430,17445,17430,17445,3
03/02/2009,13:53:00,17445,17445,17440,17440,3
03/02/2009,13:54:00,17440,17440,17440,17440,1
03/02/2009,13:55:00,17445,17445,17445,17445,3
03/02/2009,13:56:00,17455,17455,17445,17455,6
03/02/2009,13:57:00,17455,17460,17455,17455,3
03/02/2009,13:58:00,17460,17460,17450,17455,11
03/02/2009,14:00:00,17450,17460,17450,17460,5
03/02/2009,14:01:00,17455,17455,17455,17455,2
03/02/2009,14:02:00,17445,17460,17445,17460,10
03/02/2009,14:03:00,17465,17465,17455,17455,9
03/02/2009,14:04:00,17450,17450,17430,17430,22
03/02/2009,14:05:00,17435,17440,17435,17440,3
03/02/2009,14:06:00,17445,17445,17445,17445,4
03/02/2009,14:07:00,17450,17455,17445,17450,7
03/02/2009,14:08:00,17450,17460,17450,17460,3
03/02/2009,14:09:00,17455,17455,17455,17455,1
03/02/2009,14:10:00,17460,17460,17460,17460,1
03/02/2009,14:11:00,17465,17470,17460,17460,5
03/02/2009,14:12:00,17460,17460,17435,17435,11
03/02/2009,14:13:00,17430,17440,17430,17440,7
03/02/2009,14:14:00,17435,17440,17430,17440,10
03/02/2009,14:15:00,17445,17455,17445,17450,5
03/02/2009,14:16:00,17440,17445,17435,17435,10
03/02/2009,14:17:00,17435,17435,17425,17430,7
03/02/2009,14:18:00,17430,17430,17405,17415,31
03/02/2009,14:19:00,17405,17410,17405,17410,3
03/02/2009,14:20:00,17415,17420,17415,17420,6
03/02/2009,14:21:00,17425,17430,17425,17430,6
03/02/2009,14:22:00,17425,17425,17415,17415,3
03/02/2009,14:23:00,17420,17420,17420,17420,5
03/02/2009,14:24:00,17415,17425,17415,17425,3
03/02/2009,14:25:00,17415,17415,17415,17415,1
03/02/2009,14:26:00,17415,17425,17415,17425,2
03/02/2009,14:27:00,17425,17425,17420,17420,4
03/02/2009,14:28:00,17415,17415,17410,17410,5
03/02/2009,14:29:00,17410,17410,17410,17410,2
03/02/2009,14:30:00,17405,17405,17395,17400,22
03/02/2009,14:31:00,17405,17405,17400,17400,8
03/02/2009,14:32:00,17405,17415,17390,17415,29
03/02/2009,14:33:00,17410,17435,17410,17430,10
03/02/2009,14:34:00,17430,17435,17430,17435,4
03/02/2009,14:35:00,17430,17435,17425,17425,22
03/02/2009,14:36:00,17425,17425,17425,17425,1
03/02/2009,14:37:00,17420,17430,17420,17425,5
03/02/2009,14:38:00,17420,17420,17415,17420,5
03/02/2009,14:39:00,17410,17410,17405,17405,5
03/02/2009,14:40:00,17405,17410,17405,17405,5
03/02/2009,14:41:00,17410,17415,17410,17415,6
03/02/2009,14:42:00,17410,17410,17405,17410,10
03/02/2009,14:43:00,17405,17420,17405,17420,13
03/02/2009,14:44:00,17415,17420,17415,17415,6
03/02/2009,14:45:00,17410,17415,17405,17415,12
03/02/2009,14:46:00,17420,17435,17420,17435,23
03/02/2009,14:47:00,17425,17430,17425,17430,9
03/02/2009,14:48:00,17430,17470,17430,17470,26
03/02/2009,14:49:00,17460,17485,17460,17470,28
03/02/2009,14:50:00,17480,17480,17465,17475,35
03/02/2009,14:51:00,17475,17475,17470,17470,17
03/02/2009,14:52:00,17475,17475,17455,17455,20
03/02/2009,14:53:00,17460,17465,17455,17465,15
03/02/2009,14:54:00,17470,17475,17470,17475,3
03/02/2009,14:55:00,17470,17475,17460,17465,15
03/02/2009,14:56:00,17465,17480,17465,17475,28
03/02/2009,14:57:00,17475,17480,17475,17480,11
03/02/2009,14:58:00,17485,17485,17475,17475,12
03/02/2009,14:59:00,17475,17475,17455,17465,18
03/02/2009,15:00:00,17460,17475,17460,17470,19
03/02/2009,15:01:00,17470,17510,17470,17510,44
03/02/2009,15:02:00,17510,17510,17495,17500,46
03/02/2009,15:03:00,17500,17505,17485,17485,35
03/02/2009,15:04:00,17490,17500,17490,17490,18
03/02/2009,15:05:00,17485,17490,17480,17485,13
03/02/2009,15:06:00,17490,17505,17480,17500,24
03/02/2009,15:07:00,17490,17510,17485,17510,14
03/02/2009,15:08:00,17510,17520,17510,17510,16
03/02/2009,15:09:00,17510,17520,17510,17515,11
03/02/2009,15:10:00,17520,17530,17515,17520,11
03/02/2009,15:11:00,17520,17530,17515,17530,37
03/02/2009,15:12:00,17535,17540,17525,17525,15
03/02/2009,15:13:00,17510,17515,17500,17505,24
03/02/2009,15:14:00,17510,17510,17500,17505,13
03/02/2009,15:15:00,17505,17510,17500,17510,13
03/02/2009,15:16:00,17515,17520,17515,17515,23
03/02/2009,15:17:00,17510,17525,17510,17525,6
03/02/2009,15:18:00,17520,17520,17515,17520,10
03/02/2009,15:19:00,17530,17540,17525,17525,9
03/02/2009,15:20:00,17525,17530,17520,17525,38
03/02/2009,15:21:00,17530,17535,17530,17535,12
03/02/2009,15:22:00,17535,17550,17535,17545,28
03/02/2009,15:23:00,17540,17540,17525,17530,21
03/02/2009,15:24:00,17525,17535,17520,17535,14
03/02/2009,15:25:00,17535,17535,17530,17530,13
03/02/2009,15:26:00,17525,17540,17525,17540,22
03/02/2009,15:27:00,17540,17555,17535,17555,38
03/02/2009,15:28:00,17555,17555,17525,17535,23
03/02/2009,15:29:00,17535,17535,17520,17535,18
03/02/2009,15:30:00,17535,17540,17525,17530,29
03/02/2009,15:31:00,17525,17550,17520,17550,33
03/02/2009,15:32:00,17550,17565,17535,17535,31
03/02/2009,15:33:00,17530,17530,17485,17485,37
03/02/2009,15:34:00,17485,17490,17480,17490,47
03/02/2009,15:35:00,17490,17515,17490,17515,33
03/02/2009,15:36:00,17515,17520,17485,17485,21
03/02/2009,15:37:00,17480,17480,17455,17455,31
03/02/2009,15:38:00,17460,17460,17435,17445,126
03/02/2009,15:39:00,17450,17450,17440,17440,22
03/02/2009,15:40:00,17440,17450,17430,17435,55
03/02/2009,15:41:00,17440,17445,17415,17440,51
03/02/2009,15:42:00,17445,17460,17435,17445,30
03/02/2009,15:43:00,17450,17455,17445,17450,15
03/02/2009,15:44:00,17445,17445,17425,17425,13
03/02/2009,15:45:00,17430,17430,17405,17405,37
03/02/2009,15:46:00,17400,17400,17360,17380,123
03/02/2009,15:47:00,17385,17395,17380,17380,20
03/02/2009,15:48:00,17380,17385,17370,17380,56
03/02/2009,15:49:00,17380,17390,17380,17390,11
03/02/2009,15:50:00,17385,17400,17385,17390,49
03/02/2009,15:51:00,17385,17390,17360,17375,45
03/02/2009,15:52:00,17375,17380,17365,17375,19
03/02/2009,15:53:00,17380,17400,17380,17385,24
03/02/2009,15:54:00,17390,17390,17370,17380,17
03/02/2009,15:55:00,17380,17390,17370,17390,20
03/02/2009,15:56:00,17390,17395,17380,17395,13
03/02/2009,15:57:00,17390,17430,17390,17415,44
03/02/2009,15:58:00,17420,17430,17420,17430,12
03/02/2009,15:59:00,17430,17430,17415,17415,6
03/02/2009,16:00:00,17425,17505,17425,17485,133
03/02/2009,16:01:00,17485,17500,17470,17475,32
03/02/2009,16:02:00,17465,17480,17445,17465,78
03/02/2009,16:03:00,17475,17480,17420,17420,62
03/02/2009,16:04:00,17420,17425,17400,17425,29
03/02/2009,16:05:00,17430,17470,17430,17455,24
03/02/2009,16:06:00,17460,17480,17460,17470,26
03/02/2009,16:07:00,17470,17530,17470,17530,51
03/02/2009,16:08:00,17530,17560,17520,17520,104
03/02/2009,16:09:00,17520,17525,17490,17495,64
03/02/2009,16:10:00,17500,17510,17500,17510,14
03/02/2009,16:11:00,17515,17530,17515,17520,30
03/02/2009,16:12:00,17520,17520,17480,17485,25
03/02/2009,16:13:00,17475,17480,17435,17440,44
03/02/2009,16:14:00,17445,17470,17440,17470,36
03/02/2009,16:15:00,17470,17495,17460,17490,35
03/02/2009,16:16:00,17500,17510,17490,17490,27
03/02/2009,16:17:00,17485,17485,17470,17470,20
03/02/2009,16:18:00,17490,17490,17470,17470,20
03/02/2009,16:19:00,17470,17470,17420,17440,66
03/02/2009,16:20:00,17445,17460,17430,17445,41
03/02/2009,16:21:00,17445,17460,17440,17440,38
03/02/2009,16:22:00,17440,17450,17430,17450,25
03/02/2009,16:23:00,17455,17475,17450,17475,22
03/02/2009,16:24:00,17470,17470,17445,17455,24
03/02/2009,16:25:00,17455,17460,17440,17440,12
03/02/2009,16:26:00,17465,17475,17465,17465,12
03/02/2009,16:27:00,17475,17490,17475,17485,38
03/02/2009,16:28:00,17495,17525,17495,17520,47
03/02/2009,16:29:00,17520,17520,17505,17510,18
03/02/2009,16:30:00,17510,17520,17490,17510,43
03/02/2009,16:31:00,17515,17515,17505,17505,13
03/02/2009,16:32:00,17505,17515,17500,17510,11
03/02/2009,16:33:00,17510,17535,17490,17490,47
03/02/2009,16:34:00,17490,17505,17475,17495,32
03/02/2009,16:35:00,17500,17540,17500,17535,66
03/02/2009,16:36:00,17535,17545,17530,17530,32
03/02/2009,16:37:00,17525,17570,17525,17535,82
03/02/2009,16:38:00,17540,17540,17515,17530,18
03/02/2009,16:39:00,17530,17530,17505,17505,14
03/02/2009,16:40:00,17510,17530,17510,17530,14
03/02/2009,16:41:00,17535,17535,17495,17500,42
03/02/2009,16:42:00,17505,17515,17505,17510,17
03/02/2009,16:43:00,17510,17530,17500,17530,32
03/02/2009,16:44:00,17530,17570,17530,17570,65
03/02/2009,16:45:00,17570,17605,17570,17590,104
03/02/2009,16:46:00,17590,17590,17575,17580,22
03/02/2009,16:47:00,17585,17605,17575,17605,17
03/02/2009,16:48:00,17605,17610,17595,17605,34
03/02/2009,16:49:00,17610,17625,17595,17600,52
03/02/2009,16:50:00,17610,17635,17610,17620,98
03/02/2009,16:51:00,17615,17620,17595,17600,41
03/02/2009,16:52:00,17595,17615,17595,17600,25
03/02/2009,16:53:00,17600,17610,17575,17575,42
03/02/2009,16:54:00,17580,17590,17575,17585,33
03/02/2009,16:55:00,17585,17605,17585,17605,10
03/02/2009,16:56:00,17610,17610,17590,17595,18
03/02/2009,16:57:00,17595,17595,17560,17560,31
03/02/2009,16:58:00,17560,17575,17545,17575,77
03/02/2009,16:59:00,17580,17590,17575,17590,23
03/02/2009,17:00:00,17590,17600,17585,17600,30
03/02/2009,17:01:00,17595,17615,17590,17590,34
03/02/2009,17:02:00,17585,17605,17585,17595,12
03/02/2009,17:03:00,17600,17615,17600,17615,14
03/02/2009,17:04:00,17615,17625,17615,17615,13
03/02/2009,17:05:00,17615,17645,17615,17645,38
03/02/2009,17:06:00,17650,17665,17635,17655,65
03/02/2009,17:07:00,17660,17670,17655,17660,33
03/02/2009,17:08:00,17660,17680,17655,17665,43
03/02/2009,17:09:00,17670,17670,17650,17655,28
03/02/2009,17:10:00,17665,17695,17665,17690,37
03/02/2009,17:11:00,17690,17690,17665,17670,48
03/02/2009,17:12:00,17665,17685,17665,17685,27
03/02/2009,17:13:00,17685,17695,17675,17675,20
03/02/2009,17:14:00,17670,17670,17660,17660,41
03/02/2009,17:15:00,17670,17680,17660,17680,41
03/02/2009,17:16:00,17670,17670,17635,17640,55
03/02/2009,17:17:00,17640,17640,17620,17625,82
03/02/2009,17:18:00,17625,17645,17620,17630,29
03/02/2009,17:19:00,17630,17645,17625,17640,36
03/02/2009,17:20:00,17635,17650,17625,17630,22
03/02/2009,17:21:00,17625,17635,17625,17635,65
03/02/2009,17:22:00,17635,17660,17635,17655,23
03/02/2009,17:23:00,17665,17695,17650,17695,73
03/02/2009,17:24:00,17690,17700,17685,17690,58
03/02/2009,17:25:00,17690,17715,17690,17705,62
03/02/2009,17:26:00,17700,17700,17685,17690,56
03/02/2009,17:27:00,17695,17700,17685,17690,63
03/02/2009,17:28:00,17695,17705,17680,17690,77
03/02/2009,17:29:00,17695,17700,17675,17675,66
03/02/2009,17:30:00,17685,17700,17675,17675,58
03/02/2009,17:31:00,17675,17680,17665,17670,37
03/02/2009,17:32:00,17665,17690,17665,17690,40
03/02/2009,17:33:00,17690,17690,17680,17680,16
03/02/2009,17:34:00,17680,17700,17675,17695,56
03/02/2009,17:35:00,17700,17715,17695,17695,54
03/02/2009,17:36:00,17695,17705,17690,17690,41
03/02/2009,17:37:00,17690,17710,17685,17705,28
03/02/2009,17:38:00,17705,17705,17695,17700,18
03/02/2009,17:39:00,17705,17705,17675,17685,79