DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/02/2009,17:17:00,18705,18710,18700,18700,17
09/02/2009,17:18:00,18705,18705,18670,18670,17
09/02/2009,17:19:00,18680,18705,18680,18705,8
09/02/2009,17:20:00,18690,18705,18690,18695,8
09/02/2009,17:21:00,18705,18715,18700,18710,34
09/02/2009,17:22:00,18715,18740,18710,18730,65
09/02/2009,17:23:00,18720,18720,18715,18715,8
09/02/2009,17:24:00,18715,18715,18695,18695,53
09/02/2009,17:25:00,18705,18715,18705,18715,28
09/02/2009,17:26:00,18710,18710,18690,18690,17
09/02/2009,17:27:00,18690,18695,18685,18695,17
09/02/2009,17:28:00,18700,18705,18675,18680,65
09/02/2009,17:29:00,18685,18700,18685,18700,21
09/02/2009,17:30:00,18695,18700,18675,18700,58
09/02/2009,17:31:00,18705,18710,18700,18700,53
09/02/2009,17:32:00,18695,18700,18680,18690,24
09/02/2009,17:33:00,18690,18690,18685,18690,12
09/02/2009,17:34:00,18690,18690,18680,18680,12
09/02/2009,17:35:00,18675,18675,18660,18665,31
09/02/2009,17:36:00,18670,18675,18660,18665,16
09/02/2009,17:37:00,18660,18685,18660,18675,28
09/02/2009,17:38:00,18675,18680,18670,18670,15
09/02/2009,17:39:00,18675,18680,18650,18655,59
10/02/2009,09:00:00,18520,18520,18475,18495,80
10/02/2009,09:01:00,18495,18540,18495,18535,201
10/02/2009,09:02:00,18530,18545,18530,18545,77
10/02/2009,09:03:00,18545,18560,18525,18550,105
10/02/2009,09:04:00,18545,18570,18545,18565,53
10/02/2009,09:05:00,18570,18575,18540,18555,245
10/02/2009,09:06:00,18560,18600,18540,18585,72
10/02/2009,09:07:00,18585,18625,18585,18610,50
10/02/2009,09:08:00,18615,18620,18600,18605,38
10/02/2009,09:09:00,18600,18605,18590,18600,51
10/02/2009,09:10:00,18600,18600,18585,18595,33
10/02/2009,09:11:00,18590,18605,18590,18590,74
10/02/2009,09:12:00,18595,18605,18585,18585,19
10/02/2009,09:13:00,18580,18595,18580,18595,15
10/02/2009,09:14:00,18595,18595,18580,18580,22
10/02/2009,09:15:00,18580,18580,18565,18575,31
10/02/2009,09:16:00,18575,18590,18575,18580,38
10/02/2009,09:17:00,18585,18590,18585,18585,22
10/02/2009,09:18:00,18590,18600,18585,18600,14
10/02/2009,09:19:00,18590,18595,18585,18585,7
10/02/2009,09:20:00,18585,18585,18575,18585,18
10/02/2009,09:21:00,18575,18575,18565,18570,19
10/02/2009,09:22:00,18575,18590,18575,18590,25
10/02/2009,09:23:00,18585,18590,18585,18590,9
10/02/2009,09:24:00,18590,18590,18585,18585,9
10/02/2009,09:25:00,18580,18585,18570,18575,17
10/02/2009,09:26:00,18570,18585,18565,18580,19
10/02/2009,09:27:00,18580,18590,18580,18590,9
10/02/2009,09:28:00,18590,18615,18590,18610,33
10/02/2009,09:29:00,18600,18600,18590,18595,13
10/02/2009,09:30:00,18600,18605,18560,18570,48
10/02/2009,09:31:00,18565,18575,18565,18575,18
10/02/2009,09:32:00,18570,18570,18555,18555,22
10/02/2009,09:33:00,18560,18565,18545,18565,29
10/02/2009,09:34:00,18570,18570,18550,18550,19
10/02/2009,09:35:00,18550,18550,18535,18535,37
10/02/2009,09:36:00,18535,18540,18525,18535,44
10/02/2009,09:37:00,18530,18530,18520,18525,23
10/02/2009,09:38:00,18530,18530,18525,18525,17
10/02/2009,09:39:00,18525,18535,18525,18535,16
10/02/2009,09:40:00,18530,18535,18520,18530,47
10/02/2009,09:41:00,18525,18535,18510,18525,58
10/02/2009,09:42:00,18525,18530,18515,18520,24
10/02/2009,09:43:00,18525,18525,18515,18520,24
10/02/2009,09:44:00,18525,18535,18525,18530,35
10/02/2009,09:45:00,18530,18530,18515,18520,34
10/02/2009,09:46:00,18530,18530,18515,18515,18
10/02/2009,09:47:00,18510,18530,18500,18520,36
10/02/2009,09:48:00,18525,18530,18520,18525,10
10/02/2009,09:49:00,18520,18525,18515,18525,17
10/02/2009,09:50:00,18525,18525,18520,18520,14
10/02/2009,09:51:00,18520,18535,18520,18530,16
10/02/2009,09:52:00,18525,18530,18525,18530,12
10/02/2009,09:53:00,18530,18535,18515,18520,33
10/02/2009,09:54:00,18515,18520,18510,18510,11
10/02/2009,09:55:00,18510,18510,18505,18505,14
10/02/2009,09:56:00,18505,18505,18485,18495,74
10/02/2009,09:57:00,18495,18495,18455,18465,80
10/02/2009,09:58:00,18460,18465,18435,18460,92
10/02/2009,09:59:00,18460,18470,18460,18470,22
10/02/2009,10:00:00,18465,18470,18455,18455,30
10/02/2009,10:01:00,18455,18465,18450,18465,38
10/02/2009,10:02:00,18460,18465,18460,18460,16
10/02/2009,10:03:00,18455,18460,18440,18445,35
10/02/2009,10:04:00,18445,18450,18440,18445,26
10/02/2009,10:05:00,18440,18450,18435,18440,25
10/02/2009,10:06:00,18445,18455,18445,18450,16
10/02/2009,10:07:00,18445,18460,18445,18460,9
10/02/2009,10:08:00,18460,18465,18455,18465,5
10/02/2009,10:09:00,18465,18470,18465,18470,12
10/02/2009,10:10:00,18470,18485,18470,18470,35
10/02/2009,10:11:00,18470,18480,18470,18475,13
10/02/2009,10:12:00,18475,18480,18475,18480,8
10/02/2009,10:13:00,18480,18480,18470,18470,24
10/02/2009,10:14:00,18465,18465,18460,18460,25
10/02/2009,10:15:00,18455,18460,18450,18450,19
10/02/2009,10:16:00,18455,18455,18450,18450,7
10/02/2009,10:17:00,18455,18455,18455,18455,2
10/02/2009,10:18:00,18455,18455,18450,18450,4
10/02/2009,10:19:00,18450,18455,18450,18455,6
10/02/2009,10:20:00,18455,18455,18445,18450,8
10/02/2009,10:21:00,18445,18450,18440,18450,7
10/02/2009,10:22:00,18450,18450,18425,18435,47
10/02/2009,10:23:00,18435,18440,18415,18425,21
10/02/2009,10:24:00,18420,18440,18420,18440,25
10/02/2009,10:25:00,18445,18455,18445,18450,11
10/02/2009,10:26:00,18450,18455,18450,18455,6
10/02/2009,10:27:00,18455,18465,18455,18465,23
10/02/2009,10:28:00,18460,18465,18455,18460,18
10/02/2009,10:29:00,18455,18460,18455,18460,4
10/02/2009,10:30:00,18455,18460,18455,18455,8
10/02/2009,10:31:00,18455,18460,18455,18460,4
10/02/2009,10:32:00,18460,18460,18455,18460,4
10/02/2009,10:33:00,18465,18475,18465,18475,12
10/02/2009,10:34:00,18475,18475,18470,18475,8
10/02/2009,10:35:00,18470,18475,18460,18465,17
10/02/2009,10:36:00,18460,18465,18460,18465,3
10/02/2009,10:37:00,18465,18470,18460,18460,6
10/02/2009,10:39:00,18460,18460,18450,18450,18
10/02/2009,10:40:00,18455,18470,18450,18465,16
10/02/2009,10:41:00,18470,18475,18470,18475,8
10/02/2009,10:42:00,18475,18475,18475,18475,10
10/02/2009,10:43:00,18480,18480,18475,18475,18
10/02/2009,10:44:00,18475,18480,18475,18480,11
10/02/2009,10:45:00,18485,18485,18480,18480,8
10/02/2009,10:46:00,18485,18490,18485,18485,7
10/02/2009,10:47:00,18490,18490,18490,18490,2
10/02/2009,10:48:00,18495,18495,18490,18490,12
10/02/2009,10:49:00,18485,18485,18485,18485,1
10/02/2009,10:50:00,18490,18490,18490,18490,5
10/02/2009,10:51:00,18490,18490,18490,18490,2
10/02/2009,10:52:00,18490,18490,18485,18490,4
10/02/2009,10:53:00,18485,18485,18470,18470,24
10/02/2009,10:54:00,18470,18475,18470,18475,7
10/02/2009,10:55:00,18470,18470,18440,18450,31
10/02/2009,10:56:00,18450,18455,18445,18455,10
10/02/2009,10:57:00,18450,18450,18440,18440,17
10/02/2009,10:58:00,18435,18435,18415,18430,30
10/02/2009,10:59:00,18435,18440,18435,18440,3
10/02/2009,11:01:00,18440,18440,18435,18435,4
10/02/2009,11:02:00,18440,18440,18430,18430,8
10/02/2009,11:03:00,18430,18445,18430,18445,14
10/02/2009,11:04:00,18450,18450,18445,18450,5
10/02/2009,11:05:00,18450,18450,18430,18430,10
10/02/2009,11:06:00,18430,18435,18410,18415,50
10/02/2009,11:07:00,18420,18420,18415,18420,16
10/02/2009,11:08:00,18425,18440,18425,18440,21
10/02/2009,11:09:00,18435,18440,18435,18440,6
10/02/2009,11:10:00,18440,18445,18435,18435,15
10/02/2009,11:11:00,18440,18440,18435,18435,6
10/02/2009,11:12:00,18440,18450,18440,18450,10
10/02/2009,11:13:00,18450,18455,18440,18440,17
10/02/2009,11:14:00,18445,18445,18445,18445,1
10/02/2009,11:15:00,18445,18445,18440,18440,10
10/02/2009,11:16:00,18450,18450,18450,18450,1
10/02/2009,11:17:00,18450,18455,18450,18455,7
10/02/2009,11:18:00,18455,18460,18455,18460,3
10/02/2009,11:19:00,18455,18465,18455,18460,15
10/02/2009,11:20:00,18460,18460,18455,18460,7
10/02/2009,11:21:00,18460,18465,18460,18465,4
10/02/2009,11:22:00,18465,18465,18455,18455,6
10/02/2009,11:23:00,18460,18460,18455,18455,2
10/02/2009,11:24:00,18455,18455,18445,18450,17
10/02/2009,11:25:00,18445,18465,18445,18465,17
10/02/2009,11:26:00,18470,18470,18470,18470,7
10/02/2009,11:28:00,18470,18470,18460,18460,10
10/02/2009,11:29:00,18465,18470,18450,18450,8
10/02/2009,11:30:00,18450,18460,18445,18460,19
10/02/2009,11:31:00,18460,18465,18460,18465,7
10/02/2009,11:32:00,18465,18465,18460,18460,7
10/02/2009,11:33:00,18465,18465,18465,18465,4
10/02/2009,11:34:00,18465,18470,18465,18470,12
10/02/2009,11:35:00,18470,18470,18465,18470,5
10/02/2009,11:36:00,18470,18480,18470,18475,21
10/02/2009,11:37:00,18475,18475,18465,18465,8
10/02/2009,11:38:00,18455,18470,18455,18470,16
10/02/2009,11:39:00,18465,18465,18460,18460,5
10/02/2009,11:41:00,18460,18465,18460,18465,6
10/02/2009,11:42:00,18470,18470,18470,18470,4
10/02/2009,11:43:00,18470,18470,18465,18465,6
10/02/2009,11:44:00,18475,18475,18475,18475,1
10/02/2009,11:45:00,18475,18490,18475,18480,30
10/02/2009,11:46:00,18470,18480,18465,18465,16
10/02/2009,11:47:00,18460,18475,18460,18470,15
10/02/2009,11:48:00,18475,18480,18475,18475,10
10/02/2009,11:50:00,18470,18470,18470,18470,5
10/02/2009,11:51:00,18470,18470,18470,18470,1
10/02/2009,11:52:00,18475,18475,18475,18475,3
10/02/2009,11:53:00,18475,18475,18475,18475,3
10/02/2009,11:54:00,18475,18475,18470,18470,2
10/02/2009,11:55:00,18470,18475,18455,18460,24
10/02/2009,11:56:00,18465,18470,18460,18460,11
10/02/2009,11:57:00,18465,18475,18465,18475,6
10/02/2009,11:58:00,18475,18475,18470,18470,5
10/02/2009,11:59:00,18470,18470,18470,18470,1
10/02/2009,12:00:00,18475,18480,18475,18480,7
10/02/2009,12:01:00,18475,18480,18475,18480,2
10/02/2009,12:02:00,18485,18495,18485,18485,13
10/02/2009,12:03:00,18480,18480,18480,18480,7
10/02/2009,12:04:00,18480,18480,18480,18480,2
10/02/2009,12:05:00,18475,18480,18465,18475,33
10/02/2009,12:06:00,18475,18475,18465,18465,4
10/02/2009,12:07:00,18475,18475,18475,18475,2
10/02/2009,12:08:00,18475,18475,18475,18475,2
10/02/2009,12:10:00,18475,18475,18475,18475,7
10/02/2009,12:11:00,18475,18475,18475,18475,3
10/02/2009,12:12:00,18475,18475,18475,18475,2
10/02/2009,12:13:00,18470,18470,18470,18470,9
10/02/2009,12:14:00,18470,18470,18465,18465,4
10/02/2009,12:15:00,18470,18470,18470,18470,2
10/02/2009,12:16:00,18470,18470,18465,18465,3
10/02/2009,12:17:00,18475,18475,18465,18470,21
10/02/2009,12:18:00,18470,18470,18470,18470,4
10/02/2009,12:19:00,18475,18480,18465,18465,20
10/02/2009,12:20:00,18465,18470,18465,18470,4
10/02/2009,12:21:00,18465,18470,18465,18470,3
10/02/2009,12:22:00,18475,18480,18475,18480,9
10/02/2009,12:23:00,18480,18480,18480,18480,1
10/02/2009,12:25:00,18475,18480,18475,18475,7
10/02/2009,12:26:00,18470,18470,18470,18470,1
10/02/2009,12:27:00,18470,18470,18470,18470,4
10/02/2009,12:28:00,18465,18465,18465,18465,1
10/02/2009,12:29:00,18470,18470,18465,18465,3
10/02/2009,12:30:00,18465,18465,18465,18465,2
10/02/2009,12:34:00,18475,18475,18475,18475,1
10/02/2009,12:35:00,18475,18475,18475,18475,1
10/02/2009,12:36:00,18480,18480,18480,18480,4
10/02/2009,12:37:00,18480,18480,18480,18480,1
10/02/2009,12:38:00,18480,18480,18475,18475,2
10/02/2009,12:39:00,18475,18480,18475,18480,4
10/02/2009,12:40:00,18475,18495,18475,18495,23
10/02/2009,12:41:00,18495,18510,18490,18505,55
10/02/2009,12:42:00,18500,18505,18500,18500,5
10/02/2009,12:43:00,18495,18495,18495,18495,4
10/02/2009,12:44:00,18490,18495,18490,18490,11
10/02/2009,12:45:00,18485,18490,18480,18490,7
10/02/2009,12:46:00,18495,18495,18490,18490,13
10/02/2009,12:47:00,18490,18490,18490,18490,1
10/02/2009,12:48:00,18485,18485,18485,18485,2
10/02/2009,12:49:00,18490,18490,18490,18490,1
10/02/2009,12:50:00,18485,18485,18480,18480,5
10/02/2009,12:51:00,18485,18485,18485,18485,1
10/02/2009,12:52:00,18485,18485,18485,18485,3
10/02/2009,12:53:00,18485,18485,18480,18485,3
10/02/2009,12:54:00,18485,18485,18485,18485,1
10/02/2009,12:56:00,18485,18490,18485,18490,6
10/02/2009,12:57:00,18495,18495,18495,18495,7
10/02/2009,12:59:00,18490,18490,18485,18485,3
10/02/2009,13:00:00,18485,18490,18485,18490,2
10/02/2009,13:01:00,18490,18495,18490,18495,8
10/02/2009,13:02:00,18495,18495,18495,18495,1
10/02/2009,13:03:00,18495,18505,18495,18505,4
10/02/2009,13:04:00,18505,18505,18500,18500,2
10/02/2009,13:05:00,18505,18525,18505,18520,38
10/02/2009,13:06:00,18520,18525,18520,18525,4
10/02/2009,13:07:00,18520,18520,18520,18520,1
10/02/2009,13:08:00,18520,18525,18520,18525,20
10/02/2009,13:09:00,18525,18545,18525,18545,50
10/02/2009,13:10:00,18545,18565,18540,18560,66
10/02/2009,13:11:00,18560,18565,18550,18550,15
10/02/2009,13:12:00,18555,18570,18555,18570,20
10/02/2009,13:13:00,18570,18600,18570,18595,63
10/02/2009,13:14:00,18595,18595,18580,18580,26
10/02/2009,13:15:00,18585,18585,18565,18580,22
10/02/2009,13:16:00,18580,18590,18575,18585,24
10/02/2009,13:17:00,18580,18610,18580,18610,37
10/02/2009,13:18:00,18610,18625,18600,18625,63
10/02/2009,13:19:00,18625,18625,18605,18610,47
10/02/2009,13:20:00,18610,18620,18610,18620,23
10/02/2009,13:21:00,18615,18625,18615,18620,14
10/02/2009,13:22:00,18625,18635,18615,18615,27
10/02/2009,13:23:00,18620,18630,18615,18630,39
10/02/2009,13:24:00,18625,18630,18625,18630,10
10/02/2009,13:25:00,18630,18635,18625,18625,19
10/02/2009,13:26:00,18620,18625,18615,18625,11
10/02/2009,13:27:00,18620,18625,18620,18625,3
10/02/2009,13:28:00,18620,18630,18615,18615,15
10/02/2009,13:29:00,18615,18620,18610,18620,24
10/02/2009,13:30:00,18620,18625,18620,18620,12
10/02/2009,13:31:00,18620,18620,18610,18615,28
10/02/2009,13:32:00,18615,18615,18605,18610,11
10/02/2009,13:33:00,18605,18610,18605,18605,8
10/02/2009,13:34:00,18615,18625,18610,18625,17
10/02/2009,13:35:00,18625,18625,18625,18625,15
10/02/2009,13:36:00,18625,18625,18620,18620,15
10/02/2009,13:37:00,18615,18620,18615,18620,3
10/02/2009,13:38:00,18625,18630,18625,18630,8
10/02/2009,13:39:00,18620,18625,18620,18625,4
10/02/2009,13:40:00,18620,18640,18620,18640,30
10/02/2009,13:41:00,18645,18670,18645,18670,43
10/02/2009,13:42:00,18670,18680,18665,18670,36
10/02/2009,13:43:00,18665,18665,18650,18650,21
10/02/2009,13:44:00,18650,18650,18645,18645,14
10/02/2009,13:45:00,18650,18655,18650,18655,13
10/02/2009,13:46:00,18660,18665,18660,18660,24
10/02/2009,13:47:00,18660,18660,18655,18655,8
10/02/2009,13:48:00,18655,18660,18655,18655,7
10/02/2009,13:49:00,18650,18650,18640,18645,46
10/02/2009,13:50:00,18645,18650,18645,18645,8
10/02/2009,13:51:00,18645,18645,18640,18645,7
10/02/2009,13:52:00,18645,18650,18645,18645,7
10/02/2009,13:53:00,18645,18665,18645,18660,26
10/02/2009,13:54:00,18660,18660,18650,18650,9
10/02/2009,13:55:00,18645,18650,18640,18650,14
10/02/2009,13:56:00,18645,18655,18645,18655,3
10/02/2009,13:57:00,18655,18655,18650,18650,9
10/02/2009,13:58:00,18645,18645,18640,18640,9
10/02/2009,13:59:00,18635,18635,18635,18635,5
10/02/2009,14:00:00,18635,18635,18635,18635,5
10/02/2009,14:01:00,18635,18635,18615,18620,39
10/02/2009,14:02:00,18615,18615,18610,18610,5
10/02/2009,14:03:00,18610,18610,18610,18610,4
10/02/2009,14:04:00,18605,18605,18595,18600,15
10/02/2009,14:05:00,18605,18620,18600,18610,24
10/02/2009,14:06:00,18605,18605,18595,18595,9
10/02/2009,14:07:00,18600,18605,18600,18600,8
10/02/2009,14:08:00,18600,18600,18600,18600,7
10/02/2009,14:09:00,18595,18595,18580,18580,23
10/02/2009,14:10:00,18590,18590,18585,18590,5
10/02/2009,14:11:00,18590,18595,18590,18595,6
10/02/2009,14:12:00,18595,18595,18585,18585,6
10/02/2009,14:13:00,18585,18590,18585,18590,4
10/02/2009,14:14:00,18585,18595,18585,18595,6
10/02/2009,14:15:00,18595,18600,18595,18600,4
10/02/2009,14:17:00,18595,18600,18595,18600,4
10/02/2009,14:18:00,18590,18600,18590,18600,4
10/02/2009,14:19:00,18600,18600,18595,18595,6
10/02/2009,14:20:00,18595,18595,18595,18595,2
10/02/2009,14:21:00,18590,18590,18590,18590,2
10/02/2009,14:22:00,18590,18590,18580,18590,18
10/02/2009,14:23:00,18580,18585,18580,18585,4
10/02/2009,14:24:00,18585,18615,18585,18605,31
10/02/2009,14:25:00,18605,18610,18605,18610,2
10/02/2009,14:26:00,18605,18605,18600,18600,4
10/02/2009,14:27:00,18600,18600,18600,18600,6
10/02/2009,14:28:00,18595,18600,18590,18590,6
10/02/2009,14:29:00,18600,18600,18595,18595,2
10/02/2009,14:30:00,18590,18590,18585,18585,10
10/02/2009,14:31:00,18585,18595,18585,18595,6
10/02/2009,14:32:00,18605,18605,18605,18605,6
10/02/2009,14:33:00,18605,18615,18600,18615,15
10/02/2009,14:34:00,18620,18620,18615,18615,5
10/02/2009,14:35:00,18620,18625,18620,18625,6
10/02/2009,14:36:00,18630,18630,18625,18630,16
10/02/2009,14:37:00,18630,18640,18630,18635,15
10/02/2009,14:38:00,18640,18640,18630,18630,14
10/02/2009,14:39:00,18625,18625,18620,18620,5
10/02/2009,14:40:00,18620,18625,18620,18625,4
10/02/2009,14:41:00,18625,18625,18620,18620,3
10/02/2009,14:42:00,18615,18615,18595,18595,14
10/02/2009,14:43:00,18595,18595,18585,18585,20
10/02/2009,14:44:00,18580,18580,18575,18580,21
10/02/2009,14:45:00,18580,18585,18580,18585,13
10/02/2009,14:46:00,18580,18580,18565,18575,39
10/02/2009,14:47:00,18575,18575,18560,18560,19
10/02/2009,14:48:00,18565,18565,18560,18560,15
10/02/2009,14:49:00,18560,18570,18560,18570,23
10/02/2009,14:50:00,18565,18580,18565,18565,20
10/02/2009,14:51:00,18565,18570,18560,18560,29
10/02/2009,14:52:00,18565,18565,18545,18560,28
10/02/2009,14:53:00,18560,18560,18530,18530,40
10/02/2009,14:54:00,18530,18540,18520,18540,25
10/02/2009,14:55:00,18540,18540,18535,18540,13
10/02/2009,14:56:00,18535,18535,18525,18530,10
10/02/2009,14:57:00,18530,18540,18525,18535,8
10/02/2009,14:58:00,18540,18550,18540,18550,27
10/02/2009,14:59:00,18545,18550,18535,18535,14
10/02/2009,15:00:00,18540,18550,18540,18550,14
10/02/2009,15:01:00,18555,18575,18550,18575,31
10/02/2009,15:02:00,18580,18580,18570,18570,3
10/02/2009,15:03:00,18570,18575,18570,18575,4
10/02/2009,15:04:00,18570,18570,18560,18560,20
10/02/2009,15:05:00,18560,18560,18550,18555,10
10/02/2009,15:06:00,18545,18560,18540,18555,10
10/02/2009,15:07:00,18565,18575,18565,18575,12
10/02/2009,15:08:00,18570,18580,18570,18580,10
10/02/2009,15:09:00,18585,18590,18585,18590,14
10/02/2009,15:10:00,18590,18595,18585,18585,15
10/02/2009,15:11:00,18580,18580,18560,18575,21
10/02/2009,15:12:00,18575,18580,18570,18575,8
10/02/2009,15:13:00,18570,18570,18570,18570,1
10/02/2009,15:14:00,18570,18590,18570,18590,8
10/02/2009,15:15:00,18585,18590,18580,18580,8
10/02/2009,15:16:00,18575,18580,18570,18580,27
10/02/2009,15:17:00,18585,18595,18575,18595,11
10/02/2009,15:18:00,18595,18600,18590,18600,61
10/02/2009,15:19:00,18600,18615,18600,18615,15
10/02/2009,15:20:00,18610,18615,18600,18600,13
10/02/2009,15:21:00,18605,18605,18585,18585,19
10/02/2009,15:22:00,18590,18595,18590,18590,4
10/02/2009,15:23:00,18590,18600,18590,18595,18
10/02/2009,15:24:00,18590,18595,18590,18595,6
10/02/2009,15:25:00,18590,18595,18590,18595,2
10/02/2009,15:26:00,18600,18615,18600,18615,15
10/02/2009,15:27:00,18605,18605,18605,18605,1
10/02/2009,15:28:00,18600,18605,18595,18600,28
10/02/2009,15:29:00,18595,18605,18595,18605,3
10/02/2009,15:30:00,18600,18600,18575,18585,27
10/02/2009,15:31:00,18585,18600,18580,18600,27
10/02/2009,15:32:00,18605,18615,18600,18610,14
10/02/2009,15:33:00,18610,18620,18610,18615,20
10/02/2009,15:34:00,18610,18610,18585,18595,41
10/02/2009,15:35:00,18595,18635,18590,18635,45
10/02/2009,15:36:00,18640,18670,18640,18655,77
10/02/2009,15:37:00,18655,18670,18655,18665,28
10/02/2009,15:38:00,18665,18675,18665,18670,15
10/02/2009,15:39:00,18670,18670,18650,18650,50
10/02/2009,15:40:00,18655,18690,18655,18690,50
10/02/2009,15:41:00,18685,18690,18660,18665,29
10/02/2009,15:42:00,18665,18670,18655,18665,21
10/02/2009,15:43:00,18665,18665,18655,18665,14
10/02/2009,15:44:00,18670,18700,18670,18680,46
10/02/2009,15:45:00,18690,18735,18690,18735,63
10/02/2009,15:46:00,18730,18735,18720,18735,36
10/02/2009,15:47:00,18740,18750,18735,18740,51
10/02/2009,15:48:00,18740,18745,18725,18745,26
10/02/2009,15:49:00,18735,18735,18705,18705,30
10/02/2009,15:50:00,18710,18755,18710,18755,52
10/02/2009,15:51:00,18760,18765,18745,18750,39
10/02/2009,15:52:00,18750,18750,18735,18735,27
10/02/2009,15:53:00,18740,18745,18735,18735,20
10/02/2009,15:54:00,18735,18745,18735,18735,9
10/02/2009,15:55:00,18740,18745,18730,18730,30
10/02/2009,15:56:00,18730,18730,18695,18695,34
10/02/2009,15:57:00,18695,18695,18680,18690,15
10/02/2009,15:58:00,18690,18690,18665,18680,39
10/02/2009,15:59:00,18680,18690,18680,18680,570
10/02/2009,16:00:00,18675,18675,18650,18655,62
10/02/2009,16:01:00,18665,18695,18665,18680,65
10/02/2009,16:02:00,18680,18695,18680,18690,16
10/02/2009,16:03:00,18685,18705,18685,18695,23
10/02/2009,16:04:00,18705,18705,18690,18690,27
10/02/2009,16:05:00,18690,18700,18685,18700,18
10/02/2009,16:06:00,18700,18720,18700,18720,13
10/02/2009,16:07:00,18725,18745,18715,18725,39
10/02/2009,16:08:00,18720,18725,18710,18710,24
10/02/2009,16:09:00,18715,18720,18705,18710,23
10/02/2009,16:10:00,18710,18715,18695,18700,36
10/02/2009,16:11:00,18695,18695,18685,18685,25
10/02/2009,16:12:00,18680,18680,18660,18665,49
10/02/2009,16:13:00,18665,18665,18630,18640,52
10/02/2009,16:14:00,18640,18660,18635,18655,30
10/02/2009,16:15:00,18655,18665,18650,18660,30
10/02/2009,16:16:00,18665,18670,18645,18645,34
10/02/2009,16:17:00,18640,18655,18630,18645,33
10/02/2009,16:18:00,18640,18640,18620,18620,33
10/02/2009,16:19:00,18620,18630,18610,18610,32
10/02/2009,16:20:00,18610,18615,18600,18605,41
10/02/2009,16:21:00,18605,18605,18590,18590,21
10/02/2009,16:22:00,18590,18595,18570,18570,76
10/02/2009,16:23:00,18565,18600,18560,18595,59
10/02/2009,16:24:00,18595,18595,18575,18590,34
10/02/2009,16:25:00,18580,18580,18555,18560,43
10/02/2009,16:26:00,18560,18585,18560,18570,17
10/02/2009,16:27:00,18570,18600,18570,18585,35
10/02/2009,16:28:00,18585,18590,18570,18580,29
10/02/2009,16:29:00,18580,18580,18575,18575,9
10/02/2009,16:30:00,18565,18570,18545,18570,56
10/02/2009,16:31:00,18570,18595,18570,18595,23
10/02/2009,16:32:00,18600,18605,18595,18605,28
10/02/2009,16:33:00,18605,18605,18590,18595,18
10/02/2009,16:34:00,18600,18610,18600,18610,31
10/02/2009,16:35:00,18610,18615,18575,18580,48
10/02/2009,16:36:00,18580,18580,18560,18560,34
10/02/2009,16:37:00,18560,18575,18560,18560,20
10/02/2009,16:38:00,18560,18570,18535,18570,61
10/02/2009,16:39:00,18560,18570,18560,18570,4
10/02/2009,16:40:00,18575,18575,18555,18570,19
10/02/2009,16:41:00,18570,18590,18570,18585,39
10/02/2009,16:42:00,18590,18590,18585,18585,4
10/02/2009,16:43:00,18580,18590,18580,18585,9
10/02/2009,16:44:00,18570,18570,18540,18545,40
10/02/2009,16:45:00,18540,18575,18540,18570,42
10/02/2009,16:46:00,18570,18570,18555,18565,13
10/02/2009,16:47:00,18570,18585,18570,18585,5
10/02/2009,16:48:00,18580,18580,18565,18565,16
10/02/2009,16:49:00,18560,18600,18560,18595,22
10/02/2009,16:50:00,18595,18605,18595,18600,15
10/02/2009,16:51:00,18605,18605,18590,18590,21
10/02/2009,16:52:00,18590,18590,18570,18580,20
10/02/2009,16:53:00,18575,18580,18560,18560,10
10/02/2009,16:54:00,18565,18580,18565,18580,11
10/02/2009,16:55:00,18585,18590,18585,18590,12
10/02/2009,16:56:00,18585,18585,18575,18575,20
10/02/2009,16:57:00,18575,18575,18570,18570,8
10/02/2009,16:58:00,18575,18585,18575,18585,16
10/02/2009,16:59:00,18590,18595,18575,18575,22
10/02/2009,17:00:00,18575,18695,18575,18695,178
10/02/2009,17:01:00,18690,18710,18675,18700,94
10/02/2009,17:02:00,18695,18700,18625,18635,70
10/02/2009,17:03:00,18630,18640,18605,18605,50
10/02/2009,17:04:00,18600,18630,18595,18630,32
10/02/2009,17:05:00,18630,18630,18545,18555,63
10/02/2009,17:06:00,18550,18555,18460,18460,130
10/02/2009,17:07:00,18460,18465,18415,18430,190
10/02/2009,17:08:00,18425,18430,18365,18415,160
10/02/2009,17:09:00,18420,18420,18335,18360,119
10/02/2009,17:10:00,18360,18395,18360,18375,72
10/02/2009,17:11:00,18370,18375,18300,18310,132
10/02/2009,17:12:00,18295,18295,18235,18235,203
10/02/2009,17:13:00,18235,18240,18100,18220,504
10/02/2009,17:14:00,18220,18225,18200,18225,129
10/02/2009,17:15:00,18220,18225,18185,18215,119
10/02/2009,17:16:00,18220,18220,18185,18195,78
10/02/2009,17:17:00,18195,18230,18195,18215,62
10/02/2009,17:18:00,18215,18220,18170,18185,66
10/02/2009,17:19:00,18190,18250,18190,18245,93
10/02/2009,17:20:00,18245,18290,18230,18275,82
10/02/2009,17:21:00,18275,18290,18255,18260,37
10/02/2009,17:22:00,18265,18285,18250,18250,108
10/02/2009,17:23:00,18260,18300,18250,18285,125
10/02/2009,17:24:00,18285,18295,18260,18275,131
10/02/2009,17:25:00,18280,18290,18205,18240,127
10/02/2009,17:26:00,18245,18260,18245,18245,40
10/02/2009,17:27:00,18255,18255,18230,18230,39
10/02/2009,17:28:00,18225,18275,18225,18255,71
10/02/2009,17:29:00,18265,18285,18250,18270,138
10/02/2009,17:30:00,18275,18285,18250,18250,89
10/02/2009,17:31:00,18250,18255,18185,18185,61
10/02/2009,17:32:00,18180,18180,18130,18155,59
10/02/2009,17:33:00,18155,18165,18110,18120,87
10/02/2009,17:34:00,18115,18145,18090,18145,84
10/02/2009,17:35:00,18145,18145,18090,18105,62
10/02/2009,17:36:00,18110,18110,18050,18085,99
10/02/2009,17:37:00,18090,18140,18085,18130,36
10/02/2009,17:38:00,18130,18140,18075,18095,69
10/02/2009,17:39:00,18105,18120,18065,18070,71