DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
04/02/2009,09:00:00,17835,17835,17690,17750,90
04/02/2009,09:01:00,17750,17755,17705,17720,101
04/02/2009,09:02:00,17725,17730,17710,17720,42
04/02/2009,09:03:00,17720,17735,17710,17735,47
04/02/2009,09:04:00,17735,17755,17725,17740,40
04/02/2009,09:05:00,17730,17765,17710,17715,105
04/02/2009,09:06:00,17720,17745,17700,17735,56
04/02/2009,09:07:00,17730,17740,17725,17730,44
04/02/2009,09:08:00,17725,17745,17725,17735,41
04/02/2009,09:09:00,17730,17735,17675,17680,97
04/02/2009,09:10:00,17680,17700,17675,17690,69
04/02/2009,09:11:00,17685,17690,17665,17680,51
04/02/2009,09:12:00,17670,17740,17665,17730,128
04/02/2009,09:13:00,17725,17725,17700,17705,66
04/02/2009,09:14:00,17705,17720,17690,17705,36
04/02/2009,09:15:00,17710,17730,17710,17730,54
04/02/2009,09:16:00,17725,17765,17720,17760,58
04/02/2009,09:17:00,17755,17760,17730,17750,51
04/02/2009,09:18:00,17750,17755,17735,17750,33
04/02/2009,09:19:00,17750,17755,17710,17715,52
04/02/2009,09:20:00,17710,17720,17700,17720,30
04/02/2009,09:21:00,17705,17740,17705,17730,34
04/02/2009,09:22:00,17730,17760,17725,17735,51
04/02/2009,09:23:00,17730,17740,17720,17725,33
04/02/2009,09:24:00,17725,17750,17725,17745,24
04/02/2009,09:25:00,17745,17760,17745,17755,22
04/02/2009,09:26:00,17755,17780,17755,17775,19
04/02/2009,09:27:00,17775,17795,17770,17795,31
04/02/2009,09:28:00,17795,17795,17760,17765,34
04/02/2009,09:29:00,17765,17770,17760,17770,16
04/02/2009,09:30:00,17765,17785,17760,17775,35
04/02/2009,09:31:00,17770,17775,17765,17770,19
04/02/2009,09:32:00,17775,17790,17770,17780,38
04/02/2009,09:33:00,17785,17795,17785,17790,20
04/02/2009,09:34:00,17785,17790,17775,17775,26
04/02/2009,09:35:00,17770,17775,17750,17760,36
04/02/2009,09:36:00,17770,17785,17765,17785,19
04/02/2009,09:37:00,17785,17820,17785,17810,47
04/02/2009,09:38:00,17810,17810,17795,17795,19
04/02/2009,09:39:00,17800,17815,17800,17815,10
04/02/2009,09:40:00,17810,17830,17810,17820,40
04/02/2009,09:41:00,17820,17830,17820,17825,31
04/02/2009,09:42:00,17830,17835,17825,17825,41
04/02/2009,09:43:00,17820,17825,17810,17810,40
04/02/2009,09:44:00,17815,17815,17800,17810,37
04/02/2009,09:45:00,17805,17810,17800,17800,18
04/02/2009,09:46:00,17800,17805,17800,17805,28
04/02/2009,09:47:00,17805,17810,17785,17795,30
04/02/2009,09:48:00,17800,17800,17790,17790,7
04/02/2009,09:49:00,17785,17785,17775,17785,24
04/02/2009,09:50:00,17785,17795,17780,17780,11
04/02/2009,09:51:00,17780,17785,17775,17775,18
04/02/2009,09:52:00,17780,17785,17780,17785,5
04/02/2009,09:53:00,17790,17795,17785,17785,4
04/02/2009,09:54:00,17780,17785,17760,17765,28
04/02/2009,09:55:00,17770,17780,17760,17780,30
04/02/2009,09:56:00,17780,17790,17780,17780,15
04/02/2009,09:57:00,17775,17775,17770,17770,9
04/02/2009,09:58:00,17770,17770,17765,17765,3
04/02/2009,09:59:00,17760,17765,17750,17750,30
04/02/2009,10:00:00,17750,17770,17745,17765,44
04/02/2009,10:01:00,17775,17775,17760,17760,9
04/02/2009,10:02:00,17765,17765,17760,17760,3
04/02/2009,10:03:00,17765,17770,17755,17760,16
04/02/2009,10:04:00,17755,17765,17750,17760,18
04/02/2009,10:05:00,17750,17770,17750,17770,24
04/02/2009,10:06:00,17770,17770,17755,17755,24
04/02/2009,10:07:00,17750,17760,17750,17755,11
04/02/2009,10:08:00,17755,17765,17755,17755,16
04/02/2009,10:09:00,17750,17750,17745,17750,9
04/02/2009,10:10:00,17745,17755,17745,17750,27
04/02/2009,10:11:00,17760,17770,17760,17770,14
04/02/2009,10:12:00,17775,17780,17775,17775,12
04/02/2009,10:13:00,17775,17775,17760,17760,13
04/02/2009,10:14:00,17755,17755,17755,17755,1
04/02/2009,10:15:00,17755,17765,17755,17765,14
04/02/2009,10:16:00,17765,17765,17760,17760,7
04/02/2009,10:17:00,17770,17785,17770,17785,9
04/02/2009,10:18:00,17785,17785,17785,17785,2
04/02/2009,10:19:00,17780,17780,17780,17780,1
04/02/2009,10:20:00,17770,17800,17770,17800,26
04/02/2009,10:21:00,17795,17800,17785,17785,32
04/02/2009,10:22:00,17795,17795,17780,17780,2
04/02/2009,10:23:00,17790,17790,17780,17790,10
04/02/2009,10:24:00,17790,17795,17785,17790,11
04/02/2009,10:25:00,17790,17790,17790,17790,4
04/02/2009,10:26:00,17780,17790,17780,17780,5
04/02/2009,10:27:00,17780,17780,17770,17770,11
04/02/2009,10:28:00,17770,17770,17760,17760,15
04/02/2009,10:29:00,17770,17770,17770,17770,7
04/02/2009,10:30:00,17775,17780,17770,17775,18
04/02/2009,10:31:00,17775,17800,17775,17800,27
04/02/2009,10:32:00,17800,17820,17800,17820,39
04/02/2009,10:33:00,17820,17825,17805,17805,15
04/02/2009,10:34:00,17805,17810,17795,17800,20
04/02/2009,10:35:00,17795,17815,17795,17810,12
04/02/2009,10:36:00,17815,17820,17810,17820,10
04/02/2009,10:37:00,17820,17830,17815,17830,12
04/02/2009,10:38:00,17830,17860,17830,17855,91
04/02/2009,10:39:00,17855,17860,17845,17855,29
04/02/2009,10:40:00,17855,17860,17845,17850,34
04/02/2009,10:41:00,17845,17860,17845,17850,20
04/02/2009,10:42:00,17850,17855,17845,17855,11
04/02/2009,10:43:00,17850,17865,17850,17860,21
04/02/2009,10:44:00,17855,17865,17850,17865,20
04/02/2009,10:45:00,17865,17880,17850,17875,73
04/02/2009,10:46:00,17875,17880,17870,17870,23
04/02/2009,10:47:00,17880,17880,17865,17865,23
04/02/2009,10:48:00,17870,17880,17860,17860,33
04/02/2009,10:49:00,17855,17855,17845,17845,25
04/02/2009,10:50:00,17845,17850,17835,17845,37
04/02/2009,10:51:00,17845,17855,17845,17850,28
04/02/2009,10:52:00,17855,17860,17855,17860,6
04/02/2009,10:53:00,17865,17885,17865,17885,25
04/02/2009,10:54:00,17885,17885,17875,17885,21
04/02/2009,10:55:00,17880,17880,17870,17870,20
04/02/2009,10:56:00,17870,17875,17870,17870,12
04/02/2009,10:57:00,17870,17875,17870,17870,9
04/02/2009,10:58:00,17870,17875,17870,17875,13
04/02/2009,10:59:00,17870,17875,17860,17860,26
04/02/2009,11:00:00,17865,17870,17860,17865,23
04/02/2009,11:01:00,17865,17875,17865,17875,26
04/02/2009,11:02:00,17870,17905,17865,17900,75
04/02/2009,11:03:00,17895,17910,17895,17905,54
04/02/2009,11:04:00,17905,17910,17895,17895,67
04/02/2009,11:05:00,17900,17910,17895,17910,9
04/02/2009,11:06:00,17910,17920,17905,17915,30
04/02/2009,11:07:00,17920,17940,17920,17935,93
04/02/2009,11:08:00,17925,17950,17920,17935,31
04/02/2009,11:09:00,17935,17950,17930,17940,28
04/02/2009,11:10:00,17940,17945,17935,17940,20
04/02/2009,11:11:00,17945,17950,17935,17940,24
04/02/2009,11:12:00,17940,17945,17935,17940,32
04/02/2009,11:13:00,17940,17945,17935,17935,16
04/02/2009,11:14:00,17940,17945,17935,17940,20
04/02/2009,11:15:00,17945,17945,17940,17940,9
04/02/2009,11:16:00,17940,17945,17930,17930,26
04/02/2009,11:17:00,17930,17935,17925,17935,15
04/02/2009,11:18:00,17935,17935,17930,17930,15
04/02/2009,11:19:00,17930,17930,17915,17925,19
04/02/2009,11:20:00,17920,17920,17905,17905,31
04/02/2009,11:21:00,17905,17910,17895,17910,16
04/02/2009,11:22:00,17905,17905,17880,17880,17
04/02/2009,11:23:00,17880,17895,17880,17895,16
04/02/2009,11:24:00,17895,17910,17890,17910,15
04/02/2009,11:25:00,17915,17915,17905,17910,20
04/02/2009,11:26:00,17915,17920,17915,17920,5
04/02/2009,11:27:00,17925,17925,17920,17920,3
04/02/2009,11:28:00,17925,17935,17925,17935,9
04/02/2009,11:29:00,17925,17930,17925,17930,7
04/02/2009,11:30:00,17925,17925,17900,17900,20
04/02/2009,11:31:00,17900,17900,17885,17890,14
04/02/2009,11:32:00,17890,17890,17885,17885,9
04/02/2009,11:33:00,17885,17890,17885,17890,2
04/02/2009,11:34:00,17885,17895,17885,17885,12
04/02/2009,11:35:00,17890,17895,17890,17895,7
04/02/2009,11:37:00,17895,17895,17890,17895,3
04/02/2009,11:38:00,17890,17900,17890,17900,9
04/02/2009,11:39:00,17900,17900,17900,17900,2
04/02/2009,11:40:00,17905,17910,17905,17910,3
04/02/2009,11:41:00,17905,17910,17905,17910,5
04/02/2009,11:42:00,17905,17920,17905,17910,12
04/02/2009,11:43:00,17910,17910,17905,17905,6
04/02/2009,11:44:00,17900,17900,17895,17895,5
04/02/2009,11:45:00,17890,17895,17890,17895,11
04/02/2009,11:46:00,17895,17905,17895,17905,14
04/02/2009,11:47:00,17895,17900,17890,17895,8
04/02/2009,11:48:00,17885,17885,17875,17875,22
04/02/2009,11:49:00,17870,17885,17865,17885,24
04/02/2009,11:50:00,17880,17890,17880,17885,14
04/02/2009,11:51:00,17885,17890,17880,17890,7
04/02/2009,11:52:00,17890,17890,17880,17880,6
04/02/2009,11:53:00,17885,17890,17875,17880,18
04/02/2009,11:54:00,17865,17865,17850,17855,38
04/02/2009,11:55:00,17860,17865,17860,17865,5
04/02/2009,11:56:00,17865,17880,17860,17875,12
04/02/2009,11:57:00,17870,17870,17865,17865,3
04/02/2009,11:58:00,17870,17870,17870,17870,5
04/02/2009,11:59:00,17870,17870,17865,17870,5
04/02/2009,12:00:00,17870,17870,17850,17850,32
04/02/2009,12:01:00,17850,17865,17850,17855,11
04/02/2009,12:02:00,17860,17860,17855,17855,4
04/02/2009,12:03:00,17855,17855,17840,17845,25
04/02/2009,12:04:00,17845,17850,17845,17850,18
04/02/2009,12:05:00,17855,17855,17845,17845,29
04/02/2009,12:06:00,17840,17840,17830,17830,24
04/02/2009,12:07:00,17850,17850,17830,17840,13
04/02/2009,12:08:00,17845,17855,17845,17850,10
04/02/2009,12:09:00,17850,17850,17850,17850,5
04/02/2009,12:10:00,17860,17860,17855,17855,7
04/02/2009,12:12:00,17860,17870,17860,17865,14
04/02/2009,12:13:00,17875,17875,17865,17865,8
04/02/2009,12:14:00,17875,17875,17860,17860,13
04/02/2009,12:15:00,17870,17870,17870,17870,1
04/02/2009,12:16:00,17865,17865,17865,17865,1
04/02/2009,12:17:00,17865,17865,17850,17850,6
04/02/2009,12:18:00,17860,17860,17850,17850,3
04/02/2009,12:19:00,17845,17845,17845,17845,3
04/02/2009,12:20:00,17850,17850,17840,17840,26
04/02/2009,12:21:00,17835,17840,17835,17840,2
04/02/2009,12:22:00,17840,17855,17840,17855,11
04/02/2009,12:23:00,17850,17850,17850,17850,5
04/02/2009,12:24:00,17840,17850,17840,17850,7
04/02/2009,12:25:00,17860,17860,17860,17860,2
04/02/2009,12:26:00,17860,17870,17860,17865,12
04/02/2009,12:27:00,17865,17865,17865,17865,2
04/02/2009,12:28:00,17865,17870,17865,17870,6
04/02/2009,12:29:00,17870,17870,17865,17865,2
04/02/2009,12:30:00,17860,17860,17855,17855,4
04/02/2009,12:31:00,17860,17860,17860,17860,1
04/02/2009,12:32:00,17855,17855,17850,17855,4
04/02/2009,12:33:00,17855,17855,17855,17855,1
04/02/2009,12:34:00,17855,17855,17855,17855,10
04/02/2009,12:35:00,17850,17850,17850,17850,2
04/02/2009,12:36:00,17845,17845,17835,17835,11
04/02/2009,12:37:00,17845,17845,17835,17840,15
04/02/2009,12:38:00,17840,17845,17840,17845,4
04/02/2009,12:39:00,17840,17840,17840,17840,1
04/02/2009,12:40:00,17840,17840,17835,17835,3
04/02/2009,12:42:00,17845,17845,17845,17845,4
04/02/2009,12:43:00,17840,17840,17840,17840,3
04/02/2009,12:44:00,17840,17840,17840,17840,2
04/02/2009,12:45:00,17840,17840,17835,17835,2
04/02/2009,12:46:00,17835,17835,17825,17835,17
04/02/2009,12:47:00,17830,17830,17830,17830,3
04/02/2009,12:48:00,17835,17845,17835,17845,15
04/02/2009,12:49:00,17840,17840,17835,17835,4
04/02/2009,12:50:00,17830,17830,17825,17830,8
04/02/2009,12:51:00,17830,17830,17820,17825,23
04/02/2009,12:52:00,17830,17835,17825,17835,8
04/02/2009,12:53:00,17830,17835,17825,17835,6
04/02/2009,12:54:00,17835,17835,17835,17835,1
04/02/2009,12:56:00,17835,17835,17830,17830,7
04/02/2009,12:57:00,17840,17840,17835,17835,6
04/02/2009,12:58:00,17840,17845,17840,17845,5
04/02/2009,12:59:00,17850,17865,17850,17850,27
04/02/2009,13:00:00,17855,17855,17850,17850,6
04/02/2009,13:01:00,17850,17860,17850,17860,5
04/02/2009,13:02:00,17850,17850,17840,17840,17
04/02/2009,13:03:00,17845,17845,17845,17845,1
04/02/2009,13:04:00,17850,17850,17840,17840,19
04/02/2009,13:05:00,17840,17840,17840,17840,2
04/02/2009,13:06:00,17835,17840,17835,17840,3
04/02/2009,13:07:00,17845,17845,17840,17840,2
04/02/2009,13:08:00,17845,17845,17845,17845,1
04/02/2009,13:09:00,17845,17845,17845,17845,4
04/02/2009,13:10:00,17840,17840,17840,17840,1
04/02/2009,13:11:00,17840,17840,17830,17830,7
04/02/2009,13:12:00,17830,17835,17830,17835,3
04/02/2009,13:13:00,17835,17835,17835,17835,3
04/02/2009,13:16:00,17835,17835,17835,17835,2
04/02/2009,13:17:00,17835,17835,17830,17830,8
04/02/2009,13:19:00,17830,17830,17815,17815,29
04/02/2009,13:20:00,17815,17820,17815,17820,7
04/02/2009,13:21:00,17815,17815,17815,17815,3
04/02/2009,13:22:00,17815,17825,17815,17825,4
04/02/2009,13:23:00,17820,17820,17820,17820,1
04/02/2009,13:24:00,17820,17825,17815,17825,7
04/02/2009,13:25:00,17815,17815,17805,17805,9
04/02/2009,13:26:00,17810,17810,17810,17810,4
04/02/2009,13:28:00,17815,17820,17815,17820,5
04/02/2009,13:29:00,17820,17820,17815,17815,3
04/02/2009,13:30:00,17820,17820,17810,17810,7
04/02/2009,13:31:00,17815,17820,17810,17820,10
04/02/2009,13:32:00,17815,17830,17815,17825,22
04/02/2009,13:33:00,17820,17820,17820,17820,1
04/02/2009,13:35:00,17830,17835,17830,17835,3
04/02/2009,13:36:00,17835,17835,17835,17835,1
04/02/2009,13:37:00,17835,17835,17825,17825,3
04/02/2009,13:40:00,17830,17830,17830,17830,10
04/02/2009,13:44:00,17825,17825,17825,17825,1
04/02/2009,13:45:00,17825,17835,17825,17835,4
04/02/2009,13:46:00,17835,17835,17835,17835,1
04/02/2009,13:48:00,17835,17835,17835,17835,2
04/02/2009,13:51:00,17835,17835,17835,17835,4
04/02/2009,13:53:00,17835,17835,17830,17835,4
04/02/2009,13:54:00,17830,17830,17825,17825,5
04/02/2009,13:55:00,17830,17830,17830,17830,3
04/02/2009,13:56:00,17825,17830,17825,17830,3
04/02/2009,13:57:00,17830,17835,17830,17835,7
04/02/2009,13:58:00,17840,17845,17840,17840,15
04/02/2009,13:59:00,17840,17840,17835,17835,7
04/02/2009,14:00:00,17835,17840,17830,17830,10
04/02/2009,14:01:00,17830,17830,17830,17830,1
04/02/2009,14:02:00,17825,17825,17825,17825,4
04/02/2009,14:03:00,17825,17825,17825,17825,3
04/02/2009,14:04:00,17820,17820,17805,17820,22
04/02/2009,14:05:00,17815,17815,17810,17810,7
04/02/2009,14:06:00,17810,17815,17810,17815,3
04/02/2009,14:07:00,17815,17815,17810,17815,9
04/02/2009,14:08:00,17810,17810,17810,17810,2
04/02/2009,14:10:00,17810,17810,17810,17810,3
04/02/2009,14:11:00,17805,17810,17805,17810,6
04/02/2009,14:12:00,17805,17810,17805,17810,4
04/02/2009,14:13:00,17800,17800,17795,17795,17
04/02/2009,14:14:00,17805,17805,17800,17800,4
04/02/2009,14:15:00,17805,17815,17800,17815,15
04/02/2009,14:16:00,17825,17825,17815,17815,3
04/02/2009,14:17:00,17815,17830,17815,17825,31
04/02/2009,14:18:00,17840,17850,17840,17845,53
04/02/2009,14:19:00,17850,17885,17850,17880,31
04/02/2009,14:20:00,17885,17885,17865,17865,27
04/02/2009,14:21:00,17870,17880,17870,17875,12
04/02/2009,14:22:00,17870,17875,17855,17855,16
04/02/2009,14:23:00,17870,17870,17860,17865,15
04/02/2009,14:24:00,17865,17875,17865,17865,9
04/02/2009,14:25:00,17860,17860,17855,17855,9
04/02/2009,14:26:00,17855,17860,17855,17855,13
04/02/2009,14:27:00,17855,17860,17855,17860,7
04/02/2009,14:29:00,17865,17870,17860,17860,6
04/02/2009,14:30:00,17865,17875,17865,17865,8
04/02/2009,14:31:00,17865,17865,17865,17865,2
04/02/2009,14:32:00,17860,17870,17860,17870,14
04/02/2009,14:33:00,17880,17885,17880,17885,5
04/02/2009,14:34:00,17890,17930,17890,17930,67
04/02/2009,14:35:00,17930,17945,17910,17915,24
04/02/2009,14:36:00,17915,17930,17915,17930,33
04/02/2009,14:37:00,17930,17935,17920,17925,11
04/02/2009,14:38:00,17925,17935,17920,17920,26
04/02/2009,14:39:00,17925,17925,17910,17910,14
04/02/2009,14:40:00,17915,17915,17905,17905,14
04/02/2009,14:41:00,17905,17905,17900,17905,24
04/02/2009,14:42:00,17900,17900,17885,17885,5
04/02/2009,14:43:00,17885,17885,17865,17875,26
04/02/2009,14:44:00,17880,17895,17880,17890,11
04/02/2009,14:45:00,17880,17895,17880,17895,8
04/02/2009,14:46:00,17895,17895,17895,17895,3
04/02/2009,14:47:00,17890,17900,17890,17900,2
04/02/2009,14:48:00,17895,17895,17890,17890,8
04/02/2009,14:49:00,17885,17885,17880,17885,10
04/02/2009,14:51:00,17890,17890,17890,17890,3
04/02/2009,14:52:00,17900,17900,17895,17895,2
04/02/2009,14:53:00,17885,17895,17880,17890,7
04/02/2009,14:54:00,17885,17885,17870,17870,12
04/02/2009,14:55:00,17865,17870,17865,17870,6
04/02/2009,14:56:00,17870,17885,17870,17885,12
04/02/2009,14:57:00,17885,17885,17875,17875,4
04/02/2009,14:58:00,17885,17885,17885,17885,1
04/02/2009,14:59:00,17880,17880,17880,17880,3
04/02/2009,15:00:00,17875,17880,17870,17870,4
04/02/2009,15:01:00,17865,17865,17830,17830,57
04/02/2009,15:02:00,17825,17840,17820,17835,21
04/02/2009,15:03:00,17850,17860,17850,17850,13
04/02/2009,15:04:00,17850,17850,17850,17850,2
04/02/2009,15:05:00,17840,17840,17830,17835,13
04/02/2009,15:06:00,17840,17840,17835,17835,2
04/02/2009,15:07:00,17845,17845,17845,17845,1
04/02/2009,15:08:00,17850,17850,17850,17850,4
04/02/2009,15:09:00,17855,17865,17855,17865,32
04/02/2009,15:10:00,17865,17865,17865,17865,1
04/02/2009,15:11:00,17860,17900,17860,17895,47
04/02/2009,15:12:00,17890,17905,17890,17905,16
04/02/2009,15:13:00,17905,17905,17890,17890,21
04/02/2009,15:14:00,17890,17900,17890,17900,5
04/02/2009,15:15:00,17900,17905,17895,17895,18
04/02/2009,15:16:00,17890,17895,17890,17890,4
04/02/2009,15:17:00,17885,17895,17885,17890,6
04/02/2009,15:18:00,17895,17895,17885,17890,4
04/02/2009,15:19:00,17895,17905,17895,17905,24
04/02/2009,15:20:00,17905,17905,17905,17905,1
04/02/2009,15:21:00,17900,17900,17885,17890,10
04/02/2009,15:22:00,17890,17895,17890,17895,4
04/02/2009,15:24:00,17900,17915,17900,17910,29
04/02/2009,15:25:00,17910,17930,17910,17920,18
04/02/2009,15:26:00,17920,17920,17910,17915,13
04/02/2009,15:27:00,17925,17930,17920,17930,18
04/02/2009,15:28:00,17935,17945,17935,17935,16
04/02/2009,15:29:00,17915,17925,17915,17925,5
04/02/2009,15:30:00,17920,17940,17910,17935,36
04/02/2009,15:31:00,17920,17925,17905,17905,29
04/02/2009,15:32:00,17910,17915,17895,17895,22
04/02/2009,15:33:00,17895,17900,17885,17890,24
04/02/2009,15:34:00,17890,17890,17880,17885,10
04/02/2009,15:35:00,17885,17885,17875,17875,12
04/02/2009,15:36:00,17875,17880,17875,17880,16
04/02/2009,15:37:00,17885,17890,17880,17890,30
04/02/2009,15:38:00,17890,17915,17890,17905,25
04/02/2009,15:39:00,17905,17920,17895,17920,11
04/02/2009,15:40:00,17910,17935,17910,17930,37
04/02/2009,15:41:00,17935,17965,17935,17940,85
04/02/2009,15:42:00,17930,17980,17930,17970,78
04/02/2009,15:43:00,17960,17975,17955,17960,38
04/02/2009,15:44:00,17960,17970,17945,17960,27
04/02/2009,15:45:00,17965,17985,17960,17975,38
04/02/2009,15:46:00,17975,17980,17950,17950,23
04/02/2009,15:47:00,17950,17955,17945,17950,13
04/02/2009,15:48:00,17955,17975,17955,17965,14
04/02/2009,15:49:00,17960,17960,17945,17945,13
04/02/2009,15:50:00,17945,17945,17930,17935,40
04/02/2009,15:51:00,17935,17950,17935,17935,19
04/02/2009,15:52:00,17950,17955,17940,17950,15
04/02/2009,15:53:00,17940,17970,17940,17960,15
04/02/2009,15:54:00,17965,18000,17965,18000,59
04/02/2009,15:55:00,18000,18030,18000,18025,168
04/02/2009,15:56:00,18020,18025,18000,18000,50
04/02/2009,15:57:00,18000,18015,18000,18010,19
04/02/2009,15:58:00,18015,18015,18000,18000,25
04/02/2009,15:59:00,18010,18020,18000,18000,35
04/02/2009,16:00:00,18010,18120,18005,18120,259
04/02/2009,16:01:00,18110,18150,18095,18120,132
04/02/2009,16:02:00,18125,18125,18100,18110,68
04/02/2009,16:03:00,18115,18150,18105,18140,61
04/02/2009,16:04:00,18140,18145,18120,18130,79
04/02/2009,16:05:00,18135,18195,18130,18175,132
04/02/2009,16:06:00,18180,18180,18160,18170,94
04/02/2009,16:07:00,18170,18170,18140,18155,72
04/02/2009,16:08:00,18155,18160,18150,18160,28
04/02/2009,16:09:00,18160,18165,18155,18160,14
04/02/2009,16:10:00,18160,18240,18160,18225,218
04/02/2009,16:11:00,18225,18255,18220,18235,71
04/02/2009,16:12:00,18230,18240,18200,18215,70
04/02/2009,16:13:00,18210,18235,18205,18225,57
04/02/2009,16:14:00,18235,18270,18205,18215,94
04/02/2009,16:15:00,18225,18225,18215,18220,38
04/02/2009,16:16:00,18215,18235,18200,18200,29
04/02/2009,16:17:00,18205,18205,18190,18195,30
04/02/2009,16:18:00,18190,18190,18165,18165,63
04/02/2009,16:19:00,18165,18165,18135,18135,41
04/02/2009,16:20:00,18140,18145,18130,18140,40
04/02/2009,16:21:00,18150,18155,18140,18145,54
04/02/2009,16:22:00,18145,18150,18135,18140,28
04/02/2009,16:23:00,18130,18145,18130,18135,42
04/02/2009,16:24:00,18145,18150,18130,18140,27
04/02/2009,16:25:00,18135,18140,18130,18135,17
04/02/2009,16:26:00,18145,18160,18145,18160,41
04/02/2009,16:27:00,18160,18160,18135,18155,40
04/02/2009,16:28:00,18160,18165,18145,18165,66
04/02/2009,16:29:00,18155,18155,18135,18145,37
04/02/2009,16:30:00,18140,18155,18125,18155,82
04/02/2009,16:31:00,18155,18215,18155,18200,144
04/02/2009,16:32:00,18210,18245,18205,18245,83
04/02/2009,16:33:00,18245,18255,18215,18215,95
04/02/2009,16:34:00,18215,18225,18205,18220,42
04/02/2009,16:35:00,18220,18245,18220,18230,26
04/02/2009,16:36:00,18230,18230,18205,18205,18
04/02/2009,16:37:00,18205,18210,18190,18200,21
04/02/2009,16:38:00,18200,18215,18190,18190,31
04/02/2009,16:39:00,18185,18185,18150,18150,41
04/02/2009,16:40:00,18150,18165,18150,18150,29
04/02/2009,16:41:00,18150,18155,18135,18135,30
04/02/2009,16:42:00,18130,18155,18125,18155,35
04/02/2009,16:43:00,18155,18165,18145,18145,16
04/02/2009,16:44:00,18150,18170,18150,18170,10
04/02/2009,16:45:00,18175,18200,18170,18170,53
04/02/2009,16:46:00,18170,18175,18165,18175,17
04/02/2009,16:47:00,18170,18170,18160,18160,10
04/02/2009,16:48:00,18155,18155,18140,18140,36
04/02/2009,16:49:00,18140,18145,18115,18115,65
04/02/2009,16:50:00,18110,18120,18100,18105,55
04/02/2009,16:51:00,18110,18120,18105,18120,18
04/02/2009,16:52:00,18125,18155,18120,18145,56
04/02/2009,16:53:00,18145,18145,18130,18130,16
04/02/2009,16:54:00,18130,18130,18120,18130,14
04/02/2009,16:55:00,18120,18130,18110,18130,14
04/02/2009,16:56:00,18130,18145,18125,18135,14
04/02/2009,16:57:00,18140,18170,18140,18165,29
04/02/2009,16:58:00,18165,18175,18135,18135,45
04/02/2009,16:59:00,18140,18140,18125,18135,30
04/02/2009,17:00:00,18130,18135,18115,18120,43
04/02/2009,17:01:00,18120,18135,18120,18125,20
04/02/2009,17:02:00,18135,18145,18135,18140,28
04/02/2009,17:03:00,18150,18150,18125,18130,13
04/02/2009,17:04:00,18130,18130,18115,18120,24
04/02/2009,17:05:00,18130,18140,18125,18135,19
04/02/2009,17:06:00,18140,18140,18130,18130,11
04/02/2009,17:07:00,18125,18125,18115,18115,43
04/02/2009,17:08:00,18115,18125,18115,18120,9
04/02/2009,17:09:00,18120,18130,18120,18130,7
04/02/2009,17:10:00,18135,18135,18100,18100,120
04/02/2009,17:11:00,18095,18105,18090,18090,27
04/02/2009,17:12:00,18085,18090,18075,18085,34
04/02/2009,17:13:00,18080,18090,18075,18090,28
04/02/2009,17:14:00,18085,18100,18085,18090,33
04/02/2009,17:15:00,18095,18095,18075,18075,32
04/02/2009,17:16:00,18075,18075,18045,18045,29
04/02/2009,17:17:00,18045,18055,18040,18055,42
04/02/2009,17:18:00,18060,18065,18050,18060,19
04/02/2009,17:19:00,18060,18060,18050,18055,21
04/02/2009,17:20:00,18055,18055,18045,18045,32
04/02/2009,17:21:00,18040,18055,18035,18035,22
04/02/2009,17:22:00,18035,18040,18030,18035,20
04/02/2009,17:23:00,18035,18040,18020,18030,78
04/02/2009,17:24:00,18025,18050,18000,18050,232
04/02/2009,17:25:00,18035,18075,18035,18075,40
04/02/2009,17:26:00,18075,18080,18055,18065,36
04/02/2009,17:27:00,18055,18095,18050,18075,52
04/02/2009,17:28:00,18080,18085,18050,18070,73
04/02/2009,17:29:00,18070,18070,18030,18040,86
04/02/2009,17:30:00,18045,18045,18010,18020,56
04/02/2009,17:31:00,18025,18030,18015,18020,13
04/02/2009,17:32:00,18025,18040,18025,18040,43
04/02/2009,17:33:00,18040,18050,18040,18050,47
04/02/2009,17:34:00,18045,18050,18030,18040,63
04/02/2009,17:35:00,18035,18050,18035,18040,42
04/02/2009,17:36:00,18040,18045,18010,18015,33
04/02/2009,17:37:00,18010,18025,18005,18025,51
04/02/2009,17:38:00,18020,18025,18005,18010,38
04/02/2009,17:39:00,18005,18005,17980,17990,62