DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
05/02/2009,09:00:00,17800,17910,17720,17750,137
05/02/2009,09:01:00,17755,17755,17670,17695,121
05/02/2009,09:02:00,17700,17705,17680,17695,96
05/02/2009,09:03:00,17695,17695,17680,17690,49
05/02/2009,09:04:00,17680,17690,17670,17670,56
05/02/2009,09:05:00,17665,17700,17665,17690,122
05/02/2009,09:06:00,17685,17705,17680,17685,80
05/02/2009,09:07:00,17680,17725,17680,17720,53
05/02/2009,09:08:00,17715,17725,17690,17690,74
05/02/2009,09:09:00,17690,17710,17670,17705,81
05/02/2009,09:10:00,17710,17710,17680,17710,63
05/02/2009,09:11:00,17705,17710,17670,17685,88
05/02/2009,09:12:00,17680,17700,17670,17690,74
05/02/2009,09:13:00,17685,17730,17685,17715,99
05/02/2009,09:14:00,17710,17720,17700,17720,51
05/02/2009,09:15:00,17710,17725,17700,17710,98
05/02/2009,09:16:00,17710,17735,17710,17735,41
05/02/2009,09:17:00,17740,17745,17720,17720,33
05/02/2009,09:18:00,17730,17740,17720,17735,29
05/02/2009,09:19:00,17735,17760,17735,17740,37
05/02/2009,09:20:00,17740,17770,17735,17770,31
05/02/2009,09:21:00,17770,17775,17755,17755,32
05/02/2009,09:22:00,17760,17765,17755,17760,23
05/02/2009,09:23:00,17760,17765,17750,17760,17
05/02/2009,09:24:00,17760,17765,17755,17760,23
05/02/2009,09:25:00,17760,17770,17760,17760,11
05/02/2009,09:26:00,17755,17775,17755,17775,24
05/02/2009,09:27:00,17775,17775,17750,17760,34
05/02/2009,09:28:00,17760,17760,17750,17750,22
05/02/2009,09:29:00,17750,17780,17750,17775,38
05/02/2009,09:30:00,17770,17795,17770,17795,49
05/02/2009,09:31:00,17795,17800,17775,17780,31
05/02/2009,09:32:00,17780,17810,17780,17810,35
05/02/2009,09:33:00,17805,17815,17800,17815,49
05/02/2009,09:34:00,17810,17815,17785,17795,21
05/02/2009,09:35:00,17800,17805,17800,17800,15
05/02/2009,09:36:00,17805,17825,17805,17820,24
05/02/2009,09:37:00,17820,17820,17800,17800,35
05/02/2009,09:38:00,17805,17815,17800,17810,23
05/02/2009,09:39:00,17815,17820,17810,17815,29
05/02/2009,09:40:00,17820,17830,17820,17820,28
05/02/2009,09:41:00,17820,17825,17810,17810,51
05/02/2009,09:42:00,17805,17815,17775,17780,58
05/02/2009,09:43:00,17775,17780,17765,17770,42
05/02/2009,09:44:00,17770,17770,17755,17755,17
05/02/2009,09:45:00,17755,17770,17755,17770,13
05/02/2009,09:46:00,17765,17785,17765,17785,15
05/02/2009,09:47:00,17780,17780,17775,17780,10
05/02/2009,09:48:00,17775,17795,17775,17795,20
05/02/2009,09:49:00,17800,17820,17800,17810,28
05/02/2009,09:50:00,17810,17820,17800,17800,29
05/02/2009,09:51:00,17805,17810,17800,17800,11
05/02/2009,09:52:00,17800,17805,17795,17795,23
05/02/2009,09:53:00,17800,17800,17795,17800,7
05/02/2009,09:54:00,17795,17795,17775,17780,30
05/02/2009,09:55:00,17790,17790,17780,17785,24
05/02/2009,09:56:00,17790,17805,17790,17790,23
05/02/2009,09:57:00,17785,17790,17770,17780,26
05/02/2009,09:58:00,17780,17800,17780,17795,23
05/02/2009,09:59:00,17800,17810,17795,17810,20
05/02/2009,10:00:00,17795,17850,17795,17845,129
05/02/2009,10:01:00,17850,17850,17820,17825,43
05/02/2009,10:02:00,17825,17835,17825,17830,15
05/02/2009,10:03:00,17820,17830,17805,17805,25
05/02/2009,10:04:00,17810,17815,17800,17815,16
05/02/2009,10:05:00,17820,17830,17820,17830,12
05/02/2009,10:06:00,17835,17835,17825,17830,7
05/02/2009,10:07:00,17830,17830,17800,17805,16
05/02/2009,10:08:00,17810,17810,17810,17810,5
05/02/2009,10:09:00,17810,17810,17785,17785,31
05/02/2009,10:10:00,17785,17785,17770,17780,55
05/02/2009,10:11:00,17780,17785,17780,17785,8
05/02/2009,10:12:00,17785,17785,17775,17775,20
05/02/2009,10:13:00,17780,17790,17775,17780,17
05/02/2009,10:14:00,17775,17780,17775,17780,30
05/02/2009,10:15:00,17780,17785,17775,17785,13
05/02/2009,10:16:00,17775,17780,17775,17775,6
05/02/2009,10:17:00,17775,17785,17770,17785,15
05/02/2009,10:18:00,17790,17790,17785,17790,6
05/02/2009,10:19:00,17795,17800,17780,17780,8
05/02/2009,10:20:00,17785,17790,17785,17790,2
05/02/2009,10:21:00,17780,17780,17760,17760,17
05/02/2009,10:22:00,17760,17765,17760,17765,21
05/02/2009,10:23:00,17770,17770,17760,17770,18
05/02/2009,10:24:00,17760,17765,17760,17760,9
05/02/2009,10:25:00,17760,17765,17755,17755,10
05/02/2009,10:26:00,17750,17750,17740,17750,51
05/02/2009,10:27:00,17750,17760,17750,17755,10
05/02/2009,10:28:00,17760,17780,17760,17780,20
05/02/2009,10:29:00,17780,17780,17770,17770,27
05/02/2009,10:30:00,17775,17775,17760,17770,7
05/02/2009,10:31:00,17770,17780,17770,17775,26
05/02/2009,10:32:00,17775,17780,17755,17755,23
05/02/2009,10:33:00,17760,17775,17760,17765,11
05/02/2009,10:34:00,17760,17760,17750,17750,14
05/02/2009,10:35:00,17750,17755,17745,17755,12
05/02/2009,10:36:00,17755,17760,17755,17760,6
05/02/2009,10:37:00,17760,17775,17755,17775,12
05/02/2009,10:38:00,17775,17780,17770,17775,14
05/02/2009,10:39:00,17775,17790,17775,17790,9
05/02/2009,10:40:00,17785,17785,17770,17770,11
05/02/2009,10:41:00,17770,17780,17770,17780,2
05/02/2009,10:42:00,17785,17790,17770,17770,7
05/02/2009,10:43:00,17780,17815,17780,17815,28
05/02/2009,10:44:00,17815,17815,17800,17800,31
05/02/2009,10:45:00,17810,17825,17805,17810,24
05/02/2009,10:46:00,17810,17810,17795,17800,13
05/02/2009,10:47:00,17800,17805,17800,17805,23
05/02/2009,10:48:00,17810,17810,17800,17800,5
05/02/2009,10:49:00,17805,17845,17805,17835,71
05/02/2009,10:50:00,17835,17860,17835,17850,35
05/02/2009,10:51:00,17845,17845,17835,17840,16
05/02/2009,10:52:00,17835,17835,17820,17820,9
05/02/2009,10:53:00,17820,17830,17820,17830,17
05/02/2009,10:54:00,17830,17830,17820,17820,6
05/02/2009,10:55:00,17830,17840,17825,17840,20
05/02/2009,10:56:00,17840,17840,17825,17825,6
05/02/2009,10:57:00,17825,17830,17825,17830,5
05/02/2009,10:58:00,17840,17840,17835,17840,4
05/02/2009,10:59:00,17825,17825,17820,17820,19
05/02/2009,11:00:00,17820,17830,17820,17820,13
05/02/2009,11:01:00,17830,17835,17830,17835,6
05/02/2009,11:02:00,17830,17845,17830,17845,24
05/02/2009,11:03:00,17845,17850,17840,17845,20
05/02/2009,11:04:00,17845,17865,17845,17855,39
05/02/2009,11:05:00,17850,17850,17845,17845,5
05/02/2009,11:06:00,17840,17845,17840,17840,9
05/02/2009,11:07:00,17835,17835,17815,17815,31
05/02/2009,11:08:00,17810,17810,17805,17810,12
05/02/2009,11:09:00,17810,17830,17810,17830,11
05/02/2009,11:10:00,17835,17840,17835,17840,11
05/02/2009,11:11:00,17840,17850,17840,17845,12
05/02/2009,11:12:00,17835,17840,17835,17840,7
05/02/2009,11:13:00,17840,17850,17840,17840,13
05/02/2009,11:14:00,17840,17840,17835,17835,9
05/02/2009,11:15:00,17840,17840,17840,17840,3
05/02/2009,11:16:00,17850,17850,17845,17845,16
05/02/2009,11:17:00,17850,17855,17850,17855,10
05/02/2009,11:18:00,17855,17855,17840,17845,16
05/02/2009,11:19:00,17850,17850,17850,17850,3
05/02/2009,11:20:00,17850,17850,17840,17850,4
05/02/2009,11:21:00,17850,17850,17850,17850,1
05/02/2009,11:22:00,17845,17845,17830,17830,14
05/02/2009,11:23:00,17830,17830,17820,17830,36
05/02/2009,11:24:00,17825,17835,17825,17835,9
05/02/2009,11:25:00,17840,17840,17830,17830,7
05/02/2009,11:26:00,17825,17825,17825,17825,3
05/02/2009,11:27:00,17820,17820,17815,17815,9
05/02/2009,11:28:00,17825,17835,17825,17835,11
05/02/2009,11:29:00,17840,17870,17840,17870,38
05/02/2009,11:30:00,17870,17870,17865,17865,6
05/02/2009,11:31:00,17870,17895,17870,17885,62
05/02/2009,11:32:00,17885,17885,17875,17880,22
05/02/2009,11:33:00,17885,17915,17885,17910,47
05/02/2009,11:34:00,17910,17910,17895,17905,24
05/02/2009,11:35:00,17905,17905,17895,17895,7
05/02/2009,11:36:00,17900,17900,17890,17890,8
05/02/2009,11:37:00,17885,17890,17880,17885,18
05/02/2009,11:38:00,17890,17905,17890,17905,13
05/02/2009,11:39:00,17910,17915,17910,17915,20
05/02/2009,11:40:00,17910,17915,17905,17905,11
05/02/2009,11:41:00,17905,17905,17900,17905,24
05/02/2009,11:42:00,17900,17900,17895,17895,10
05/02/2009,11:43:00,17890,17890,17880,17880,14
05/02/2009,11:44:00,17875,17880,17875,17880,3
05/02/2009,11:45:00,17875,17890,17875,17880,16
05/02/2009,11:46:00,17890,17890,17890,17890,2
05/02/2009,11:47:00,17895,17895,17895,17895,1
05/02/2009,11:48:00,17890,17890,17885,17885,3
05/02/2009,11:50:00,17895,17895,17895,17895,1
05/02/2009,11:51:00,17900,17900,17890,17890,15
05/02/2009,11:52:00,17885,17885,17870,17880,32
05/02/2009,11:54:00,17880,17880,17855,17860,30
05/02/2009,11:55:00,17860,17865,17850,17860,20
05/02/2009,11:56:00,17855,17855,17850,17850,5
05/02/2009,11:57:00,17850,17860,17850,17860,11
05/02/2009,11:58:00,17860,17860,17860,17860,7
05/02/2009,11:59:00,17860,17865,17855,17855,12
05/02/2009,12:00:00,17855,17855,17830,17830,51
05/02/2009,12:01:00,17835,17850,17835,17845,10
05/02/2009,12:02:00,17850,17865,17850,17860,16
05/02/2009,12:03:00,17860,17860,17860,17860,1
05/02/2009,12:04:00,17865,17885,17865,17880,14
05/02/2009,12:05:00,17885,17890,17870,17885,27
05/02/2009,12:06:00,17885,17890,17885,17890,3
05/02/2009,12:07:00,17895,17895,17885,17885,6
05/02/2009,12:08:00,17895,17895,17885,17890,11
05/02/2009,12:09:00,17885,17885,17880,17880,6
05/02/2009,12:10:00,17880,17880,17880,17880,2
05/02/2009,12:11:00,17890,17890,17890,17890,4
05/02/2009,12:12:00,17895,17925,17895,17925,43
05/02/2009,12:13:00,17925,17930,17920,17920,13
05/02/2009,12:14:00,17915,17915,17895,17900,7
05/02/2009,12:15:00,17905,17920,17905,17920,13
05/02/2009,12:16:00,17915,17915,17905,17905,4
05/02/2009,12:17:00,17915,17920,17900,17905,15
05/02/2009,12:18:00,17890,17895,17885,17895,5
05/02/2009,12:19:00,17895,17895,17890,17890,3
05/02/2009,12:20:00,17895,17895,17890,17890,6
05/02/2009,12:21:00,17885,17890,17885,17890,3
05/02/2009,12:22:00,17895,17905,17895,17905,7
05/02/2009,12:23:00,17915,17920,17915,17915,7
05/02/2009,12:24:00,17920,17930,17920,17925,12
05/02/2009,12:25:00,17930,17940,17930,17940,16
05/02/2009,12:26:00,17930,17930,17920,17920,10
05/02/2009,12:27:00,17915,17920,17910,17915,15
05/02/2009,12:28:00,17910,17910,17880,17880,28
05/02/2009,12:29:00,17885,17895,17885,17895,34
05/02/2009,12:30:00,17900,17910,17900,17910,4
05/02/2009,12:31:00,17905,17910,17905,17905,6
05/02/2009,12:32:00,17900,17905,17895,17905,7
05/02/2009,12:33:00,17915,17915,17915,17915,2
05/02/2009,12:34:00,17910,17910,17910,17910,5
05/02/2009,12:35:00,17910,17915,17910,17915,5
05/02/2009,12:36:00,17905,17905,17895,17900,6
05/02/2009,12:37:00,17900,17900,17870,17870,22
05/02/2009,12:38:00,17885,17885,17870,17870,15
05/02/2009,12:39:00,17875,17885,17875,17875,10
05/02/2009,12:40:00,17875,17880,17875,17880,4
05/02/2009,12:41:00,17885,17895,17885,17895,4
05/02/2009,12:42:00,17895,17915,17895,17905,12
05/02/2009,12:43:00,17895,17895,17890,17890,5
05/02/2009,12:44:00,17900,17905,17900,17905,4
05/02/2009,12:45:00,17895,17895,17890,17890,6
05/02/2009,12:46:00,17895,17900,17895,17895,6
05/02/2009,12:47:00,17900,17905,17900,17900,21
05/02/2009,12:48:00,17900,17900,17890,17890,5
05/02/2009,12:49:00,17890,17890,17890,17890,3
05/02/2009,12:50:00,17895,17895,17895,17895,6
05/02/2009,12:51:00,17890,17910,17890,17900,16
05/02/2009,12:53:00,17905,17905,17905,17905,1
05/02/2009,12:54:00,17915,17925,17915,17925,7
05/02/2009,12:55:00,17925,17925,17915,17915,10
05/02/2009,12:56:00,17915,17920,17900,17900,13
05/02/2009,12:57:00,17900,17905,17900,17905,5
05/02/2009,12:58:00,17915,17920,17915,17920,5
05/02/2009,12:59:00,17910,17915,17910,17915,4
05/02/2009,13:00:00,17915,17935,17890,17930,30
05/02/2009,13:01:00,17915,17925,17915,17925,2
05/02/2009,13:02:00,17920,17935,17920,17935,7
05/02/2009,13:03:00,17920,17920,17915,17915,3
05/02/2009,13:04:00,17910,17910,17880,17885,31
05/02/2009,13:05:00,17890,17890,17890,17890,3
05/02/2009,13:06:00,17890,17905,17890,17905,7
05/02/2009,13:07:00,17885,17885,17880,17880,7
05/02/2009,13:08:00,17875,17880,17875,17875,19
05/02/2009,13:09:00,17875,17885,17875,17880,4
05/02/2009,13:10:00,17880,17880,17860,17860,22
05/02/2009,13:11:00,17855,17865,17850,17865,18
05/02/2009,13:12:00,17865,17875,17865,17875,3
05/02/2009,13:13:00,17875,17880,17875,17880,4
05/02/2009,13:14:00,17875,17875,17875,17875,1
05/02/2009,13:15:00,17875,17875,17870,17870,4
05/02/2009,13:16:00,17875,17875,17865,17865,3
05/02/2009,13:17:00,17865,17870,17865,17865,6
05/02/2009,13:18:00,17870,17875,17870,17875,6
05/02/2009,13:19:00,17880,17880,17875,17875,5
05/02/2009,13:21:00,17875,17880,17875,17880,6
05/02/2009,13:22:00,17880,17880,17875,17875,6
05/02/2009,13:23:00,17875,17875,17870,17870,9
05/02/2009,13:24:00,17870,17870,17865,17865,8
05/02/2009,13:25:00,17865,17865,17865,17865,5
05/02/2009,13:26:00,17860,17865,17860,17860,7
05/02/2009,13:27:00,17865,17865,17860,17865,7
05/02/2009,13:28:00,17870,17870,17870,17870,2
05/02/2009,13:29:00,17870,17870,17870,17870,1
05/02/2009,13:30:00,17860,17860,17860,17860,1
05/02/2009,13:31:00,17865,17870,17860,17860,8
05/02/2009,13:32:00,17860,17860,17855,17855,10
05/02/2009,13:33:00,17865,17865,17850,17850,28
05/02/2009,13:34:00,17850,17850,17820,17840,66
05/02/2009,13:35:00,17840,17845,17835,17835,9
05/02/2009,13:36:00,17830,17835,17830,17835,7
05/02/2009,13:37:00,17840,17840,17840,17840,1
05/02/2009,13:38:00,17850,17865,17850,17865,13
05/02/2009,13:39:00,17870,17870,17865,17870,6
05/02/2009,13:40:00,17870,17875,17870,17870,5
05/02/2009,13:41:00,17865,17865,17860,17860,13
05/02/2009,13:42:00,17855,17855,17850,17850,4
05/02/2009,13:43:00,17855,17865,17855,17865,14
05/02/2009,13:44:00,17865,17870,17860,17870,5
05/02/2009,13:45:00,17860,17860,17835,17840,28
05/02/2009,13:46:00,17835,17840,17830,17835,17
05/02/2009,13:47:00,17830,17835,17825,17825,11
05/02/2009,13:48:00,17830,17865,17825,17855,27
05/02/2009,13:49:00,17860,17860,17840,17840,10
05/02/2009,13:50:00,17840,17840,17805,17815,27
05/02/2009,13:51:00,17810,17825,17810,17825,23
05/02/2009,13:52:00,17825,17840,17825,17840,10
05/02/2009,13:53:00,17830,17830,17830,17830,4
05/02/2009,13:54:00,17840,17845,17830,17845,11
05/02/2009,13:55:00,17845,17845,17845,17845,2
05/02/2009,13:56:00,17845,17855,17845,17850,11
05/02/2009,13:58:00,17845,17850,17840,17840,4
05/02/2009,13:59:00,17835,17845,17835,17845,13
05/02/2009,14:00:00,17850,17850,17840,17840,2
05/02/2009,14:01:00,17830,17830,17820,17825,4
05/02/2009,14:02:00,17820,17830,17820,17830,10
05/02/2009,14:03:00,17825,17835,17825,17835,10
05/02/2009,14:05:00,17840,17850,17840,17850,6
05/02/2009,14:06:00,17840,17840,17840,17840,3
05/02/2009,14:07:00,17845,17850,17830,17835,21
05/02/2009,14:08:00,17840,17840,17840,17840,3
05/02/2009,14:09:00,17840,17840,17820,17820,13
05/02/2009,14:10:00,17820,17835,17815,17835,26
05/02/2009,14:11:00,17835,17855,17835,17850,15
05/02/2009,14:12:00,17845,17845,17835,17835,9
05/02/2009,14:13:00,17835,17860,17835,17860,11
05/02/2009,14:14:00,17865,17870,17860,17860,13
05/02/2009,14:15:00,17870,17885,17860,17880,15
05/02/2009,14:16:00,17875,17875,17865,17870,10
05/02/2009,14:17:00,17865,17870,17865,17870,4
05/02/2009,14:18:00,17865,17865,17865,17865,2
05/02/2009,14:19:00,17870,17870,17870,17870,3
05/02/2009,14:20:00,17875,17875,17875,17875,4
05/02/2009,14:21:00,17880,17895,17875,17895,10
05/02/2009,14:22:00,17890,17895,17885,17885,7
05/02/2009,14:23:00,17885,17905,17885,17900,35
05/02/2009,14:24:00,17905,17910,17905,17910,8
05/02/2009,14:25:00,17915,17930,17915,17920,31
05/02/2009,14:26:00,17920,17940,17920,17935,18
05/02/2009,14:27:00,17930,17935,17915,17930,22
05/02/2009,14:28:00,17930,17945,17925,17935,24
05/02/2009,14:29:00,17935,17935,17925,17930,7
05/02/2009,14:30:00,17935,17935,17830,17860,103
05/02/2009,14:31:00,17880,17890,17875,17875,11
05/02/2009,14:32:00,17875,17875,17835,17845,43
05/02/2009,14:33:00,17835,17840,17805,17820,57
05/02/2009,14:34:00,17820,17845,17820,17835,11
05/02/2009,14:35:00,17830,17830,17810,17810,18
05/02/2009,14:36:00,17820,17825,17805,17805,33
05/02/2009,14:37:00,17805,17805,17790,17805,100
05/02/2009,14:38:00,17805,17815,17800,17805,22
05/02/2009,14:39:00,17800,17825,17800,17815,19
05/02/2009,14:40:00,17805,17820,17795,17795,40
05/02/2009,14:41:00,17795,17810,17785,17790,55
05/02/2009,14:42:00,17795,17800,17770,17780,63
05/02/2009,14:43:00,17780,17780,17770,17780,43
05/02/2009,14:44:00,17785,17810,17785,17810,9
05/02/2009,14:45:00,17805,17815,17800,17810,7
05/02/2009,14:46:00,17815,17815,17800,17800,9
05/02/2009,14:47:00,17785,17800,17785,17800,9
05/02/2009,14:48:00,17795,17815,17795,17815,27
05/02/2009,14:49:00,17815,17840,17810,17840,22
05/02/2009,14:50:00,17840,17845,17835,17835,26
05/02/2009,14:51:00,17830,17840,17830,17840,13
05/02/2009,14:52:00,17845,17845,17835,17835,19
05/02/2009,14:53:00,17835,17840,17830,17835,6
05/02/2009,14:54:00,17835,17840,17835,17840,7
05/02/2009,14:55:00,17845,17845,17840,17845,9
05/02/2009,14:56:00,17850,17850,17845,17845,3
05/02/2009,14:57:00,17835,17840,17830,17840,29
05/02/2009,14:58:00,17835,17855,17835,17855,15
05/02/2009,14:59:00,17850,17850,17850,17850,5
05/02/2009,15:00:00,17850,17850,17830,17835,11
05/02/2009,15:01:00,17845,17845,17840,17840,4
05/02/2009,15:02:00,17840,17850,17840,17845,4
05/02/2009,15:03:00,17845,17845,17845,17845,1
05/02/2009,15:04:00,17840,17840,17820,17825,13
05/02/2009,15:05:00,17825,17825,17810,17810,14
05/02/2009,15:06:00,17805,17825,17800,17825,30
05/02/2009,15:08:00,17825,17825,17825,17825,5
05/02/2009,15:09:00,17830,17830,17830,17830,2
05/02/2009,15:10:00,17825,17825,17825,17825,3
05/02/2009,15:11:00,17825,17825,17810,17810,5
05/02/2009,15:12:00,17810,17810,17800,17800,16
05/02/2009,15:13:00,17800,17800,17790,17790,18
05/02/2009,15:14:00,17790,17800,17790,17800,10
05/02/2009,15:15:00,17795,17795,17775,17780,15
05/02/2009,15:16:00,17780,17780,17775,17780,9
05/02/2009,15:17:00,17785,17830,17785,17810,20
05/02/2009,15:18:00,17815,17815,17800,17800,9
05/02/2009,15:19:00,17810,17810,17805,17805,3
05/02/2009,15:20:00,17805,17825,17805,17825,7
05/02/2009,15:21:00,17825,17830,17825,17825,13
05/02/2009,15:22:00,17825,17825,17820,17820,3
05/02/2009,15:23:00,17825,17825,17825,17825,1
05/02/2009,15:24:00,17820,17840,17820,17840,25
05/02/2009,15:25:00,17835,17840,17830,17835,15
05/02/2009,15:26:00,17830,17840,17830,17835,5
05/02/2009,15:27:00,17835,17835,17830,17830,7
05/02/2009,15:28:00,17835,17835,17835,17835,1
05/02/2009,15:29:00,17840,17845,17840,17845,7
05/02/2009,15:30:00,17850,17870,17845,17865,52
05/02/2009,15:31:00,17865,17900,17865,17900,44
05/02/2009,15:32:00,17900,17915,17875,17875,36
05/02/2009,15:33:00,17880,17890,17865,17865,19
05/02/2009,15:34:00,17865,17865,17830,17830,29
05/02/2009,15:35:00,17830,17830,17815,17820,34
05/02/2009,15:36:00,17820,17835,17820,17825,13
05/02/2009,15:37:00,17830,17845,17810,17810,25
05/02/2009,15:38:00,17820,17830,17820,17820,17
05/02/2009,15:39:00,17830,17850,17830,17850,24
05/02/2009,15:40:00,17850,17870,17850,17870,17
05/02/2009,15:41:00,17870,17875,17850,17850,17
05/02/2009,15:42:00,17850,17875,17845,17870,53
05/02/2009,15:43:00,17865,17875,17865,17870,6
05/02/2009,15:44:00,17865,17865,17850,17860,23
05/02/2009,15:45:00,17855,17860,17855,17860,6
05/02/2009,15:46:00,17855,17855,17830,17830,17
05/02/2009,15:47:00,17825,17825,17795,17805,63
05/02/2009,15:48:00,17800,17805,17780,17785,43
05/02/2009,15:49:00,17785,17810,17780,17800,43
05/02/2009,15:50:00,17800,17805,17775,17775,31
05/02/2009,15:51:00,17775,17775,17725,17730,98
05/02/2009,15:52:00,17730,17745,17715,17745,21
05/02/2009,15:53:00,17750,17755,17740,17745,22
05/02/2009,15:54:00,17745,17750,17715,17715,45
05/02/2009,15:55:00,17715,17715,17675,17685,101
05/02/2009,15:56:00,17685,17700,17675,17695,42
05/02/2009,15:57:00,17695,17710,17690,17710,35
05/02/2009,15:58:00,17705,17705,17695,17695,12
05/02/2009,15:59:00,17700,17735,17700,17725,27
05/02/2009,16:00:00,17720,17720,17685,17700,158
05/02/2009,16:01:00,17700,17720,17685,17690,51
05/02/2009,16:02:00,17695,17720,17695,17710,26
05/02/2009,16:03:00,17715,17740,17715,17740,48
05/02/2009,16:04:00,17740,17740,17735,17740,15
05/02/2009,16:05:00,17740,17750,17720,17725,21
05/02/2009,16:06:00,17720,17730,17690,17715,30
05/02/2009,16:07:00,17705,17720,17700,17720,9
05/02/2009,16:08:00,17720,17725,17695,17695,46
05/02/2009,16:09:00,17700,17710,17685,17700,34
05/02/2009,16:10:00,17705,17715,17705,17710,5
05/02/2009,16:11:00,17700,17710,17695,17710,24
05/02/2009,16:12:00,17715,17725,17695,17700,29
05/02/2009,16:13:00,17705,17720,17705,17720,12
05/02/2009,16:14:00,17730,17740,17730,17740,21
05/02/2009,16:15:00,17735,17735,17705,17705,21
05/02/2009,16:16:00,17705,17705,17690,17705,50
05/02/2009,16:17:00,17705,17735,17705,17720,24
05/02/2009,16:18:00,17725,17740,17725,17725,41
05/02/2009,16:19:00,17725,17745,17725,17735,17
05/02/2009,16:20:00,17730,17740,17710,17720,37
05/02/2009,16:21:00,17720,17745,17720,17745,26
05/02/2009,16:22:00,17735,17755,17730,17750,25
05/02/2009,16:23:00,17750,17750,17735,17735,20
05/02/2009,16:24:00,17740,17740,17720,17720,17
05/02/2009,16:25:00,17720,17720,17710,17710,25
05/02/2009,16:26:00,17705,17725,17705,17725,18
05/02/2009,16:27:00,17720,17720,17685,17685,24
05/02/2009,16:28:00,17680,17680,17625,17640,234
05/02/2009,16:29:00,17640,17660,17635,17660,43
05/02/2009,16:30:00,17650,17650,17595,17600,107
05/02/2009,16:31:00,17605,17610,17585,17595,88
05/02/2009,16:32:00,17590,17610,17590,17610,50
05/02/2009,16:33:00,17610,17655,17610,17655,44
05/02/2009,16:34:00,17655,17690,17655,17685,43
05/02/2009,16:35:00,17685,17690,17685,17690,17
05/02/2009,16:36:00,17685,17690,17670,17685,39
05/02/2009,16:37:00,17685,17685,17665,17680,12
05/02/2009,16:38:00,17680,17690,17680,17690,6
05/02/2009,16:39:00,17690,17735,17690,17735,58
05/02/2009,16:40:00,17740,17765,17735,17750,58
05/02/2009,16:41:00,17755,17765,17730,17735,53
05/02/2009,16:42:00,17740,17750,17730,17750,23
05/02/2009,16:43:00,17750,17790,17750,17790,48
05/02/2009,16:44:00,17790,17800,17785,17800,52
05/02/2009,16:45:00,17800,17825,17795,17815,44
05/02/2009,16:46:00,17810,17815,17790,17800,41
05/02/2009,16:47:00,17805,17830,17805,17820,39
05/02/2009,16:48:00,17820,17855,17815,17855,111
05/02/2009,16:49:00,17855,17855,17810,17815,46
05/02/2009,16:50:00,17810,17840,17810,17825,33
05/02/2009,16:51:00,17825,17845,17820,17840,27
05/02/2009,16:52:00,17845,17885,17840,17875,58
05/02/2009,16:53:00,17880,17900,17870,17895,48
05/02/2009,16:54:00,17895,17945,17890,17925,77
05/02/2009,16:55:00,17920,17965,17895,17960,81
05/02/2009,16:56:00,17960,18030,17945,18030,134
05/02/2009,16:57:00,18030,18035,17990,17995,126
05/02/2009,16:58:00,17990,18000,17960,17960,75
05/02/2009,16:59:00,17960,17960,17935,17940,39
05/02/2009,17:00:00,17940,17980,17940,17975,97
05/02/2009,17:01:00,17980,17980,17935,17975,53
05/02/2009,17:02:00,17975,17995,17975,17990,48
05/02/2009,17:03:00,17995,18025,17995,18020,59
05/02/2009,17:04:00,18020,18075,18020,18065,123
05/02/2009,17:05:00,18060,18095,18045,18080,117
05/02/2009,17:06:00,18085,18085,17990,17990,122
05/02/2009,17:07:00,17995,18010,17985,17990,71
05/02/2009,17:08:00,17985,18020,17975,18020,57
05/02/2009,17:09:00,18015,18070,18015,18040,88
05/02/2009,17:10:00,18040,18050,18025,18025,38
05/02/2009,17:11:00,18020,18020,17985,17985,57
05/02/2009,17:12:00,17990,17995,17975,17985,42
05/02/2009,17:13:00,17980,17980,17950,17950,43
05/02/2009,17:14:00,17950,17970,17935,17955,46
05/02/2009,17:15:00,17955,17980,17950,17970,28
05/02/2009,17:16:00,17965,17975,17960,17960,23
05/02/2009,17:17:00,17965,17965,17930,17935,38
05/02/2009,17:18:00,17940,17955,17940,17955,9
05/02/2009,17:19:00,17945,17955,17935,17940,34
05/02/2009,17:20:00,17945,17975,17945,17975,14
05/02/2009,17:21:00,17970,17985,17965,17975,25
05/02/2009,17:22:00,17975,17980,17970,17970,12
05/02/2009,17:23:00,17970,17970,17955,17960,28
05/02/2009,17:24:00,17955,17990,17955,17985,30
05/02/2009,17:25:00,17985,17995,17985,17985,27
05/02/2009,17:26:00,17985,18040,17985,18030,24
05/02/2009,17:27:00,18025,18040,18020,18020,32
05/02/2009,17:28:00,18020,18025,17980,17995,36
05/02/2009,17:29:00,17995,18030,17985,18020,142
05/02/2009,17:30:00,18020,18040,18000,18040,60
05/02/2009,17:31:00,18035,18045,18030,18040,41
05/02/2009,17:32:00,18045,18060,18045,18050,53
05/02/2009,17:33:00,18050,18060,18035,18040,59
05/02/2009,17:34:00,18040,18065,18035,18050,41
05/02/2009,17:35:00,18050,18110,18050,18100,68
05/02/2009,17:36:00,18105,18120,18085,18095,77
05/02/2009,17:37:00,18105,18105,18075,18080,15
05/02/2009,17:38:00,18085,18085,18085,18085,7
05/02/2009,17:39:00,18075,18105,18060,18060,44