DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
11/02/2009,09:00:00,17965,18100,17965,18005,167
11/02/2009,09:01:00,18005,18010,17970,17995,124
11/02/2009,09:02:00,17985,18025,17980,17980,77
11/02/2009,09:03:00,17985,17985,17955,17965,88
11/02/2009,09:04:00,17965,17985,17960,17975,43
11/02/2009,09:05:00,17965,18005,17965,17995,77
11/02/2009,09:06:00,17990,18000,17985,17990,17
11/02/2009,09:07:00,17995,17995,17970,17980,37
11/02/2009,09:08:00,17970,17990,17960,17965,58
11/02/2009,09:09:00,17960,17985,17950,17970,47
11/02/2009,09:10:00,17970,17985,17960,17960,26
11/02/2009,09:11:00,17965,17995,17960,17995,36
11/02/2009,09:12:00,17990,17995,17975,17985,17
11/02/2009,09:13:00,17980,17995,17980,17980,89
11/02/2009,09:14:00,17990,17995,17975,17985,17
11/02/2009,09:15:00,17980,17980,17960,17975,55
11/02/2009,09:16:00,17975,18020,17975,18015,71
11/02/2009,09:17:00,18010,18030,18010,18020,48
11/02/2009,09:18:00,18020,18045,18015,18040,33
11/02/2009,09:19:00,18045,18070,18045,18065,50
11/02/2009,09:20:00,18060,18080,18055,18075,37
11/02/2009,09:21:00,18075,18090,18070,18070,38
11/02/2009,09:22:00,18070,18085,18070,18075,33
11/02/2009,09:23:00,18075,18075,18045,18045,50
11/02/2009,09:24:00,18045,18045,18030,18040,40
11/02/2009,09:25:00,18045,18060,18045,18060,20
11/02/2009,09:26:00,18060,18060,18035,18040,33
11/02/2009,09:27:00,18050,18065,18050,18065,13
11/02/2009,09:28:00,18060,18090,18060,18090,33
11/02/2009,09:29:00,18090,18115,18090,18105,37
11/02/2009,09:30:00,18100,18125,18100,18125,51
11/02/2009,09:31:00,18125,18130,18115,18115,28
11/02/2009,09:32:00,18115,18115,18095,18095,60
11/02/2009,09:33:00,18100,18120,18095,18115,51
11/02/2009,09:34:00,18120,18140,18120,18130,39
11/02/2009,09:35:00,18130,18165,18120,18165,60
11/02/2009,09:36:00,18165,18170,18165,18165,42
11/02/2009,09:37:00,18165,18175,18150,18160,47
11/02/2009,09:38:00,18160,18170,18160,18165,8
11/02/2009,09:39:00,18165,18205,18165,18200,61
11/02/2009,09:40:00,18205,18210,18175,18175,42
11/02/2009,09:41:00,18175,18175,18165,18165,35
11/02/2009,09:42:00,18160,18160,18150,18150,79
11/02/2009,09:43:00,18150,18165,18145,18155,25
11/02/2009,09:44:00,18165,18165,18145,18150,24
11/02/2009,09:45:00,18140,18155,18140,18140,17
11/02/2009,09:46:00,18135,18135,18120,18130,31
11/02/2009,09:47:00,18135,18150,18135,18150,12
11/02/2009,09:48:00,18145,18145,18125,18135,35
11/02/2009,09:49:00,18130,18140,18125,18140,15
11/02/2009,09:50:00,18130,18150,18130,18145,13
11/02/2009,09:51:00,18140,18140,18120,18130,30
11/02/2009,09:52:00,18125,18135,18125,18130,24
11/02/2009,09:53:00,18130,18135,18110,18110,58
11/02/2009,09:54:00,18110,18125,18110,18125,33
11/02/2009,09:55:00,18130,18150,18125,18145,30
11/02/2009,09:56:00,18150,18150,18110,18115,40
11/02/2009,09:57:00,18110,18110,18090,18100,57
11/02/2009,09:58:00,18100,18110,18095,18110,7
11/02/2009,09:59:00,18105,18140,18105,18140,53
11/02/2009,10:00:00,18135,18140,18100,18100,42
11/02/2009,10:01:00,18100,18100,18075,18090,48
11/02/2009,10:02:00,18090,18110,18075,18105,23
11/02/2009,10:03:00,18110,18120,18095,18095,34
11/02/2009,10:04:00,18095,18100,18070,18070,44
11/02/2009,10:05:00,18075,18095,18075,18095,12
11/02/2009,10:06:00,18095,18115,18095,18115,19
11/02/2009,10:07:00,18110,18115,18105,18115,9
11/02/2009,10:08:00,18110,18110,18100,18100,9
11/02/2009,10:09:00,18090,18110,18090,18110,4
11/02/2009,10:10:00,18105,18105,18090,18095,7
11/02/2009,10:11:00,18095,18095,18095,18095,8
11/02/2009,10:12:00,18095,18095,18045,18045,36
11/02/2009,10:13:00,18050,18065,18045,18065,79
11/02/2009,10:14:00,18080,18080,18060,18060,14
11/02/2009,10:15:00,18070,18075,18050,18075,34
11/02/2009,10:16:00,18080,18090,18075,18085,22
11/02/2009,10:17:00,18080,18090,18080,18090,5
11/02/2009,10:18:00,18090,18090,18055,18060,22
11/02/2009,10:19:00,18070,18075,18065,18065,11
11/02/2009,10:20:00,18065,18065,18065,18065,1
11/02/2009,10:21:00,18070,18075,18065,18065,7
11/02/2009,10:22:00,18065,18070,18055,18055,26
11/02/2009,10:23:00,18050,18060,18045,18060,22
11/02/2009,10:24:00,18050,18050,18040,18040,26
11/02/2009,10:25:00,18045,18065,18040,18065,24
11/02/2009,10:26:00,18075,18085,18075,18080,11
11/02/2009,10:27:00,18075,18085,18070,18085,15
11/02/2009,10:28:00,18080,18080,18075,18075,2
11/02/2009,10:29:00,18085,18085,18080,18080,10
11/02/2009,10:30:00,18080,18115,18080,18115,57
11/02/2009,10:31:00,18110,18115,18110,18115,8
11/02/2009,10:32:00,18115,18115,18080,18080,16
11/02/2009,10:33:00,18090,18090,18085,18085,35
11/02/2009,10:34:00,18085,18090,18070,18070,34
11/02/2009,10:35:00,18070,18070,18050,18050,33
11/02/2009,10:36:00,18050,18075,18050,18070,31
11/02/2009,10:37:00,18075,18085,18075,18075,15
11/02/2009,10:38:00,18085,18085,18080,18080,7
11/02/2009,10:39:00,18080,18085,18070,18085,17
11/02/2009,10:40:00,18080,18080,18070,18080,7
11/02/2009,10:41:00,18085,18095,18080,18085,20
11/02/2009,10:42:00,18085,18085,18075,18075,6
11/02/2009,10:43:00,18080,18080,18070,18070,8
11/02/2009,10:44:00,18070,18085,18070,18085,14
11/02/2009,10:45:00,18090,18095,18090,18090,17
11/02/2009,10:46:00,18090,18095,18085,18085,14
11/02/2009,10:47:00,18080,18080,18080,18080,2
11/02/2009,10:48:00,18080,18080,18080,18080,21
11/02/2009,10:49:00,18075,18075,18065,18070,34
11/02/2009,10:50:00,18065,18065,18065,18065,4
11/02/2009,10:51:00,18065,18070,18055,18070,14
11/02/2009,10:52:00,18070,18075,18070,18070,3
11/02/2009,10:53:00,18075,18075,18075,18075,2
11/02/2009,10:54:00,18075,18075,18070,18070,7
11/02/2009,10:55:00,18075,18075,18075,18075,2
11/02/2009,10:56:00,18080,18080,18055,18055,15
11/02/2009,10:57:00,18060,18075,18060,18070,12
11/02/2009,10:58:00,18080,18080,18070,18070,3
11/02/2009,10:59:00,18080,18080,18080,18080,3
11/02/2009,11:00:00,18075,18075,18070,18075,8
11/02/2009,11:01:00,18070,18070,18065,18070,4
11/02/2009,11:02:00,18065,18070,18065,18070,3
11/02/2009,11:03:00,18080,18080,18075,18075,6
11/02/2009,11:04:00,18075,18075,18075,18075,6
11/02/2009,11:05:00,18075,18075,18070,18070,3
11/02/2009,11:06:00,18075,18075,18075,18075,2
11/02/2009,11:07:00,18070,18090,18070,18090,18
11/02/2009,11:08:00,18095,18095,18075,18075,22
11/02/2009,11:09:00,18070,18085,18070,18085,13
11/02/2009,11:10:00,18090,18090,18080,18090,4
11/02/2009,11:11:00,18090,18090,18090,18090,2
11/02/2009,11:12:00,18080,18085,18080,18085,3
11/02/2009,11:13:00,18095,18095,18090,18090,2
11/02/2009,11:14:00,18085,18110,18085,18105,21
11/02/2009,11:15:00,18110,18125,18110,18115,45
11/02/2009,11:16:00,18120,18125,18110,18110,17
11/02/2009,11:17:00,18110,18120,18110,18120,6
11/02/2009,11:18:00,18125,18130,18120,18125,14
11/02/2009,11:19:00,18130,18135,18130,18135,5
11/02/2009,11:20:00,18125,18125,18120,18120,3
11/02/2009,11:21:00,18130,18135,18125,18135,8
11/02/2009,11:22:00,18130,18130,18125,18130,7
11/02/2009,11:23:00,18130,18130,18130,18130,1
11/02/2009,11:24:00,18130,18140,18125,18140,16
11/02/2009,11:25:00,18135,18145,18135,18145,13
11/02/2009,11:26:00,18150,18155,18125,18125,24
11/02/2009,11:27:00,18125,18145,18120,18145,20
11/02/2009,11:28:00,18140,18160,18140,18155,15
11/02/2009,11:29:00,18160,18190,18160,18165,45
11/02/2009,11:30:00,18165,18170,18160,18170,12
11/02/2009,11:31:00,18165,18170,18160,18160,12
11/02/2009,11:32:00,18160,18165,18160,18165,2
11/02/2009,11:33:00,18155,18165,18150,18165,19
11/02/2009,11:34:00,18165,18175,18165,18170,5
11/02/2009,11:35:00,18170,18175,18165,18165,9
11/02/2009,11:36:00,18165,18170,18160,18160,3
11/02/2009,11:37:00,18155,18155,18150,18155,4
11/02/2009,11:38:00,18160,18175,18160,18175,17
11/02/2009,11:39:00,18180,18195,18175,18180,27
11/02/2009,11:40:00,18190,18190,18175,18175,5
11/02/2009,11:41:00,18175,18175,18165,18170,3
11/02/2009,11:42:00,18175,18175,18165,18170,5
11/02/2009,11:43:00,18175,18185,18175,18180,9
11/02/2009,11:44:00,18180,18185,18180,18185,3
11/02/2009,11:45:00,18180,18180,18170,18175,13
11/02/2009,11:46:00,18180,18190,18170,18180,77
11/02/2009,11:47:00,18180,18185,18175,18175,3
11/02/2009,11:48:00,18170,18180,18170,18180,2
11/02/2009,11:49:00,18180,18190,18180,18190,9
11/02/2009,11:50:00,18195,18195,18180,18190,8
11/02/2009,11:51:00,18195,18195,18185,18185,5
11/02/2009,11:52:00,18190,18210,18190,18200,39
11/02/2009,11:53:00,18205,18205,18195,18205,6
11/02/2009,11:54:00,18195,18195,18175,18185,19
11/02/2009,11:55:00,18175,18180,18175,18180,7
11/02/2009,11:56:00,18170,18170,18155,18160,8
11/02/2009,11:57:00,18155,18155,18145,18150,12
11/02/2009,11:58:00,18145,18155,18145,18150,9
11/02/2009,11:59:00,18150,18155,18145,18155,14
11/02/2009,12:00:00,18150,18155,18145,18145,15
11/02/2009,12:01:00,18150,18160,18150,18160,10
11/02/2009,12:02:00,18160,18160,18145,18150,11
11/02/2009,12:03:00,18155,18160,18150,18150,10
11/02/2009,12:04:00,18165,18175,18165,18175,18
11/02/2009,12:05:00,18175,18180,18170,18175,28
11/02/2009,12:06:00,18170,18180,18170,18170,7
11/02/2009,12:07:00,18170,18170,18170,18170,9
11/02/2009,12:08:00,18160,18175,18160,18175,5
11/02/2009,12:09:00,18175,18185,18170,18185,18
11/02/2009,12:10:00,18180,18185,18180,18185,2
11/02/2009,12:11:00,18175,18175,18175,18175,5
11/02/2009,12:12:00,18175,18175,18175,18175,2
11/02/2009,12:13:00,18180,18185,18180,18185,8
11/02/2009,12:14:00,18180,18180,18180,18180,1
11/02/2009,12:15:00,18190,18190,18180,18185,5
11/02/2009,12:17:00,18180,18185,18170,18175,9
11/02/2009,12:18:00,18170,18170,18165,18165,9
11/02/2009,12:19:00,18160,18165,18160,18165,10
11/02/2009,12:20:00,18155,18160,18150,18155,12
11/02/2009,12:21:00,18155,18170,18155,18170,3
11/02/2009,12:22:00,18165,18165,18160,18160,5
11/02/2009,12:23:00,18160,18200,18160,18200,26
11/02/2009,12:24:00,18205,18240,18205,18215,88
11/02/2009,12:25:00,18220,18230,18215,18220,12
11/02/2009,12:26:00,18215,18225,18210,18225,6
11/02/2009,12:27:00,18215,18215,18215,18215,1
11/02/2009,12:29:00,18220,18240,18215,18235,18
11/02/2009,12:30:00,18240,18275,18235,18240,83
11/02/2009,12:31:00,18240,18245,18235,18235,12
11/02/2009,12:32:00,18235,18235,18220,18220,14
11/02/2009,12:33:00,18220,18245,18220,18235,9
11/02/2009,12:34:00,18230,18235,18230,18235,3
11/02/2009,12:35:00,18230,18230,18225,18225,5
11/02/2009,12:36:00,18210,18225,18210,18225,9
11/02/2009,12:37:00,18230,18240,18230,18235,16
11/02/2009,12:38:00,18240,18240,18220,18220,10
11/02/2009,12:39:00,18230,18230,18220,18220,8
11/02/2009,12:40:00,18230,18230,18230,18230,1
11/02/2009,12:41:00,18235,18235,18225,18225,2
11/02/2009,12:42:00,18220,18220,18215,18215,21
11/02/2009,12:43:00,18225,18225,18225,18225,2
11/02/2009,12:44:00,18225,18225,18200,18205,36
11/02/2009,12:45:00,18210,18225,18210,18225,3
11/02/2009,12:46:00,18210,18215,18210,18215,3
11/02/2009,12:47:00,18210,18210,18185,18200,43
11/02/2009,12:48:00,18200,18210,18195,18200,21
11/02/2009,12:49:00,18200,18205,18200,18205,4
11/02/2009,12:50:00,18205,18205,18205,18205,2
11/02/2009,12:51:00,18200,18200,18200,18200,3
11/02/2009,12:52:00,18200,18200,18200,18200,3
11/02/2009,12:53:00,18195,18195,18185,18190,7
11/02/2009,12:54:00,18195,18195,18185,18185,5
11/02/2009,12:55:00,18180,18190,18170,18175,23
11/02/2009,12:56:00,18170,18170,18135,18135,42
11/02/2009,12:57:00,18135,18155,18130,18150,18
11/02/2009,12:58:00,18160,18160,18150,18150,7
11/02/2009,12:59:00,18145,18155,18145,18155,7
11/02/2009,13:00:00,18155,18165,18150,18165,5
11/02/2009,13:01:00,18160,18165,18155,18160,9
11/02/2009,13:02:00,18165,18165,18155,18160,5
11/02/2009,13:03:00,18155,18160,18150,18150,14
11/02/2009,13:05:00,18165,18180,18165,18180,9
11/02/2009,13:06:00,18170,18170,18170,18170,1
11/02/2009,13:07:00,18165,18165,18165,18165,2
11/02/2009,13:08:00,18150,18150,18125,18130,27
11/02/2009,13:09:00,18130,18140,18125,18140,12
11/02/2009,13:10:00,18145,18145,18145,18145,1
11/02/2009,13:11:00,18150,18150,18120,18120,8
11/02/2009,13:12:00,18110,18120,18105,18110,14
11/02/2009,13:13:00,18120,18125,18120,18125,4
11/02/2009,13:14:00,18120,18120,18115,18120,5
11/02/2009,13:15:00,18125,18130,18125,18130,5
11/02/2009,13:16:00,18130,18130,18130,18130,4
11/02/2009,13:17:00,18125,18125,18125,18125,1
11/02/2009,13:18:00,18130,18130,18125,18125,2
11/02/2009,13:19:00,18130,18130,18130,18130,3
11/02/2009,13:20:00,18125,18125,18120,18120,4
11/02/2009,13:21:00,18125,18125,18120,18120,4
11/02/2009,13:22:00,18120,18140,18120,18130,4
11/02/2009,13:23:00,18130,18140,18130,18140,5
11/02/2009,13:24:00,18135,18140,18135,18140,2
11/02/2009,13:25:00,18130,18150,18130,18150,13
11/02/2009,13:26:00,18140,18145,18125,18130,14
11/02/2009,13:27:00,18130,18135,18125,18125,12
11/02/2009,13:28:00,18125,18125,18125,18125,2
11/02/2009,13:29:00,18125,18130,18125,18130,2
11/02/2009,13:30:00,18130,18150,18130,18150,7
11/02/2009,13:31:00,18155,18165,18155,18160,14
11/02/2009,13:32:00,18155,18155,18155,18155,1
11/02/2009,13:33:00,18150,18155,18150,18150,5
11/02/2009,13:34:00,18135,18135,18135,18135,1
11/02/2009,13:35:00,18130,18135,18130,18135,6
11/02/2009,13:36:00,18140,18140,18135,18140,4
11/02/2009,13:37:00,18140,18145,18140,18145,2
11/02/2009,13:38:00,18140,18145,18135,18145,4
11/02/2009,13:40:00,18145,18145,18135,18140,7
11/02/2009,13:41:00,18145,18155,18140,18155,12
11/02/2009,13:44:00,18150,18150,18150,18150,8
11/02/2009,13:45:00,18150,18150,18150,18150,1
11/02/2009,13:46:00,18150,18155,18150,18155,4
11/02/2009,13:47:00,18150,18150,18150,18150,1
11/02/2009,13:48:00,18150,18150,18150,18150,1
11/02/2009,13:50:00,18140,18140,18140,18140,2
11/02/2009,13:51:00,18135,18135,18125,18130,14
11/02/2009,13:52:00,18125,18125,18115,18115,5
11/02/2009,13:53:00,18115,18115,18105,18110,19
11/02/2009,13:54:00,18110,18110,18090,18095,19
11/02/2009,13:55:00,18095,18095,18080,18085,17
11/02/2009,13:56:00,18090,18095,18085,18095,12
11/02/2009,13:57:00,18085,18100,18085,18095,7
11/02/2009,13:58:00,18105,18105,18105,18105,1
11/02/2009,13:59:00,18105,18115,18100,18105,13
11/02/2009,14:00:00,18100,18110,18100,18105,7
11/02/2009,14:01:00,18105,18105,18095,18095,4
11/02/2009,14:02:00,18090,18105,18090,18105,5
11/02/2009,14:03:00,18105,18105,18090,18095,4
11/02/2009,14:04:00,18100,18120,18100,18120,13
11/02/2009,14:05:00,18120,18150,18120,18145,43
11/02/2009,14:06:00,18145,18155,18140,18155,15
11/02/2009,14:07:00,18155,18160,18155,18160,5
11/02/2009,14:08:00,18150,18150,18145,18145,6
11/02/2009,14:09:00,18150,18150,18150,18150,1
11/02/2009,14:10:00,18155,18155,18155,18155,3
11/02/2009,14:11:00,18155,18170,18155,18165,15
11/02/2009,14:12:00,18175,18180,18170,18170,10
11/02/2009,14:13:00,18170,18170,18165,18165,2
11/02/2009,14:14:00,18170,18185,18165,18170,12
11/02/2009,14:15:00,18180,18180,18170,18180,19
11/02/2009,14:16:00,18180,18195,18180,18195,11
11/02/2009,14:17:00,18190,18190,18190,18190,5
11/02/2009,14:18:00,18190,18195,18190,18195,3
11/02/2009,14:19:00,18195,18210,18195,18210,26
11/02/2009,14:20:00,18220,18225,18210,18225,36
11/02/2009,14:21:00,18220,18225,18205,18205,48
11/02/2009,14:22:00,18200,18200,18195,18200,11
11/02/2009,14:23:00,18205,18240,18205,18235,18
11/02/2009,14:24:00,18235,18260,18235,18260,26
11/02/2009,14:25:00,18250,18265,18245,18245,23
11/02/2009,14:26:00,18240,18240,18230,18240,15
11/02/2009,14:27:00,18240,18240,18230,18240,8
11/02/2009,14:28:00,18245,18245,18230,18230,15
11/02/2009,14:29:00,18235,18250,18230,18245,29
11/02/2009,14:30:00,18245,18245,18200,18200,67
11/02/2009,14:31:00,18200,18215,18190,18215,40
11/02/2009,14:32:00,18215,18225,18210,18210,11
11/02/2009,14:33:00,18205,18205,18205,18205,2
11/02/2009,14:34:00,18200,18210,18200,18210,5
11/02/2009,14:35:00,18220,18240,18220,18235,13
11/02/2009,14:36:00,18240,18285,18240,18275,66
11/02/2009,14:37:00,18270,18275,18240,18255,26
11/02/2009,14:38:00,18260,18260,18250,18250,18
11/02/2009,14:39:00,18250,18250,18245,18250,10
11/02/2009,14:40:00,18250,18265,18250,18265,25
11/02/2009,14:41:00,18260,18260,18255,18255,10
11/02/2009,14:42:00,18250,18250,18225,18230,43
11/02/2009,14:43:00,18225,18230,18205,18215,37
11/02/2009,14:44:00,18210,18215,18205,18215,5
11/02/2009,14:45:00,18215,18220,18215,18220,8
11/02/2009,14:46:00,18220,18225,18220,18225,5
11/02/2009,14:47:00,18225,18225,18225,18225,1
11/02/2009,14:48:00,18230,18230,18230,18230,3
11/02/2009,14:49:00,18225,18225,18215,18215,6
11/02/2009,14:50:00,18210,18210,18200,18200,10
11/02/2009,14:51:00,18205,18220,18205,18220,17
11/02/2009,14:52:00,18220,18220,18220,18220,4
11/02/2009,14:54:00,18220,18235,18220,18225,11
11/02/2009,14:55:00,18225,18225,18210,18210,9
11/02/2009,14:56:00,18215,18215,18205,18205,3
11/02/2009,14:57:00,18205,18210,18200,18210,8
11/02/2009,14:58:00,18205,18210,18200,18200,32
11/02/2009,14:59:00,18200,18205,18200,18200,13
11/02/2009,15:00:00,18195,18200,18180,18190,38
11/02/2009,15:01:00,18190,18190,18190,18190,3
11/02/2009,15:02:00,18185,18200,18185,18200,28
11/02/2009,15:03:00,18200,18210,18195,18200,64
11/02/2009,15:04:00,18200,18200,18195,18200,92
11/02/2009,15:05:00,18200,18200,18195,18195,15
11/02/2009,15:06:00,18195,18195,18175,18175,32
11/02/2009,15:07:00,18185,18185,18185,18185,8
11/02/2009,15:08:00,18185,18185,18180,18180,3
11/02/2009,15:09:00,18180,18185,18180,18185,2
11/02/2009,15:10:00,18185,18185,18180,18180,7
11/02/2009,15:11:00,18180,18215,18180,18210,48
11/02/2009,15:12:00,18210,18215,18210,18210,20
11/02/2009,15:13:00,18205,18220,18205,18215,59
11/02/2009,15:14:00,18215,18220,18215,18220,19
11/02/2009,15:15:00,18220,18235,18220,18220,53
11/02/2009,15:16:00,18210,18210,18195,18200,88
11/02/2009,15:17:00,18205,18205,18200,18200,32
11/02/2009,15:18:00,18195,18195,18175,18185,52
11/02/2009,15:19:00,18190,18190,18190,18190,1
11/02/2009,15:20:00,18190,18200,18190,18200,11
11/02/2009,15:21:00,18200,18200,18195,18200,17
11/02/2009,15:22:00,18195,18200,18195,18200,9
11/02/2009,15:23:00,18200,18200,18200,18200,13
11/02/2009,15:24:00,18205,18205,18200,18205,14
11/02/2009,15:25:00,18205,18210,18200,18200,22
11/02/2009,15:26:00,18195,18200,18195,18200,9
11/02/2009,15:27:00,18200,18200,18180,18180,18
11/02/2009,15:28:00,18175,18185,18175,18185,9
11/02/2009,15:29:00,18180,18185,18180,18185,3
11/02/2009,15:30:00,18195,18205,18185,18200,24
11/02/2009,15:31:00,18200,18210,18190,18190,31
11/02/2009,15:32:00,18195,18195,18165,18180,41
11/02/2009,15:33:00,18175,18180,18165,18180,14
11/02/2009,15:34:00,18170,18170,18145,18145,18
11/02/2009,15:35:00,18140,18160,18135,18160,43
11/02/2009,15:36:00,18160,18205,18155,18200,64
11/02/2009,15:37:00,18205,18245,18200,18220,57
11/02/2009,15:38:00,18220,18225,18195,18205,50
11/02/2009,15:39:00,18205,18215,18190,18215,36
11/02/2009,15:40:00,18215,18220,18190,18195,40
11/02/2009,15:41:00,18190,18190,18170,18180,47
11/02/2009,15:42:00,18190,18195,18155,18155,45
11/02/2009,15:43:00,18150,18175,18145,18175,26
11/02/2009,15:44:00,18175,18180,18165,18175,22
11/02/2009,15:45:00,18175,18180,18160,18160,22
11/02/2009,15:46:00,18155,18160,18145,18160,38
11/02/2009,15:47:00,18165,18185,18165,18185,19
11/02/2009,15:48:00,18190,18225,18190,18215,31
11/02/2009,15:49:00,18205,18220,18200,18215,16
11/02/2009,15:50:00,18210,18230,18205,18220,34
11/02/2009,15:51:00,18220,18225,18190,18200,40
11/02/2009,15:52:00,18200,18215,18200,18215,16
11/02/2009,15:53:00,18220,18225,18210,18210,14
11/02/2009,15:54:00,18200,18205,18190,18205,44
11/02/2009,15:55:00,18200,18220,18200,18205,14
11/02/2009,15:56:00,18205,18205,18175,18175,33
11/02/2009,15:57:00,18175,18185,18165,18170,42
11/02/2009,15:58:00,18170,18175,18160,18160,17
11/02/2009,15:59:00,18160,18175,18155,18160,16
11/02/2009,16:00:00,18155,18160,18120,18155,73
11/02/2009,16:01:00,18155,18190,18155,18180,55
11/02/2009,16:02:00,18180,18180,18130,18135,62
11/02/2009,16:03:00,18140,18170,18125,18155,51
11/02/2009,16:04:00,18155,18175,18155,18165,11
11/02/2009,16:05:00,18160,18160,18125,18135,33
11/02/2009,16:06:00,18130,18130,18070,18090,131
11/02/2009,16:07:00,18085,18105,18070,18090,65
11/02/2009,16:08:00,18090,18100,18090,18100,12
11/02/2009,16:09:00,18085,18095,18080,18090,25
11/02/2009,16:10:00,18085,18105,18085,18090,25
11/02/2009,16:11:00,18085,18100,18075,18075,48
11/02/2009,16:12:00,18075,18115,18075,18115,27
11/02/2009,16:13:00,18115,18130,18110,18115,33
11/02/2009,16:14:00,18100,18110,18100,18100,12
11/02/2009,16:15:00,18095,18095,18055,18055,54
11/02/2009,16:16:00,18060,18080,18055,18075,38
11/02/2009,16:17:00,18065,18095,18065,18080,18
11/02/2009,16:18:00,18075,18100,18075,18090,77
11/02/2009,16:19:00,18085,18085,18070,18080,34
11/02/2009,16:20:00,18070,18070,18050,18065,8
11/02/2009,16:21:00,18070,18095,18065,18090,39
11/02/2009,16:22:00,18085,18090,18075,18075,18
11/02/2009,16:23:00,18075,18075,18060,18075,10
11/02/2009,16:24:00,18065,18100,18060,18095,17
11/02/2009,16:25:00,18095,18100,18075,18075,11
11/02/2009,16:26:00,18075,18075,18055,18055,22
11/02/2009,16:27:00,18050,18050,18010,18020,75
11/02/2009,16:28:00,18020,18020,18000,18015,36
11/02/2009,16:29:00,18020,18020,17995,17995,42
11/02/2009,16:30:00,18000,18000,17970,17980,74
11/02/2009,16:31:00,17980,18000,17960,17965,93
11/02/2009,16:32:00,17970,17970,17925,17935,122
11/02/2009,16:33:00,17925,17960,17920,17960,145
11/02/2009,16:34:00,17950,17970,17945,17960,44
11/02/2009,16:35:00,17960,17980,17955,17980,40
11/02/2009,16:36:00,17975,17995,17965,17995,58
11/02/2009,16:37:00,17995,18020,17995,18000,50
11/02/2009,16:38:00,18000,18010,17990,17995,31
11/02/2009,16:39:00,18000,18005,17980,17995,23
11/02/2009,16:40:00,18000,18010,18000,18010,21
11/02/2009,16:41:00,18025,18025,18010,18015,29
11/02/2009,16:42:00,18020,18025,18015,18025,26
11/02/2009,16:43:00,18030,18075,18025,18070,80
11/02/2009,16:44:00,18075,18075,18055,18070,29
11/02/2009,16:45:00,18075,18075,18050,18055,30
11/02/2009,16:46:00,18050,18060,18045,18045,32
11/02/2009,16:47:00,18045,18050,18030,18030,15
11/02/2009,16:48:00,18030,18060,18030,18050,20
11/02/2009,16:49:00,18055,18090,18055,18085,53
11/02/2009,16:50:00,18090,18105,18090,18090,73
11/02/2009,16:51:00,18090,18105,18090,18095,27
11/02/2009,16:52:00,18095,18095,18065,18080,28
11/02/2009,16:53:00,18095,18100,18080,18100,22
11/02/2009,16:54:00,18100,18100,18085,18085,21
11/02/2009,16:55:00,18080,18080,18060,18060,38
11/02/2009,16:56:00,18075,18075,18050,18065,28
11/02/2009,16:57:00,18055,18085,18050,18085,67
11/02/2009,16:58:00,18080,18080,18055,18070,30
11/02/2009,16:59:00,18070,18070,18050,18055,18
11/02/2009,17:00:00,18055,18060,18020,18035,70
11/02/2009,17:01:00,18030,18045,18030,18035,10
11/02/2009,17:02:00,18035,18045,18020,18020,26
11/02/2009,17:03:00,18020,18060,18020,18060,34
11/02/2009,17:04:00,18060,18065,18040,18055,28
11/02/2009,17:05:00,18050,18060,18050,18050,15
11/02/2009,17:06:00,18055,18055,18035,18035,14
11/02/2009,17:07:00,18025,18030,18015,18020,48
11/02/2009,17:08:00,18015,18025,18000,18000,53
11/02/2009,17:09:00,18005,18005,17975,17980,44
11/02/2009,17:10:00,17980,17990,17970,17990,28
11/02/2009,17:11:00,17990,18015,17990,18015,31
11/02/2009,17:12:00,18015,18045,18015,18040,37
11/02/2009,17:13:00,18045,18065,18045,18065,45
11/02/2009,17:14:00,18070,18080,18070,18080,40
11/02/2009,17:15:00,18085,18090,18080,18085,29
11/02/2009,17:16:00,18085,18090,18075,18075,27
11/02/2009,17:17:00,18070,18075,18055,18075,39
11/02/2009,17:18:00,18070,18075,18065,18075,13
11/02/2009,17:19:00,18080,18080,18060,18060,50
11/02/2009,17:20:00,18060,18075,18055,18075,33
11/02/2009,17:21:00,18075,18085,18065,18075,38
11/02/2009,17:22:00,18070,18080,18060,18075,39
11/02/2009,17:23:00,18085,18090,18080,18085,36
11/02/2009,17:24:00,18075,18100,18075,18095,41
11/02/2009,17:25:00,18090,18095,18080,18090,18
11/02/2009,17:26:00,18080,18095,18080,18080,45
11/02/2009,17:27:00,18080,18085,18075,18080,30
11/02/2009,17:28:00,18075,18110,18075,18105,61
11/02/2009,17:29:00,18105,18125,18100,18120,124
11/02/2009,17:30:00,18115,18120,18080,18080,72
11/02/2009,17:31:00,18085,18105,18085,18100,18
11/02/2009,17:32:00,18095,18095,18080,18085,25
11/02/2009,17:33:00,18085,18085,18060,18060,25
11/02/2009,17:34:00,18060,18070,18060,18060,40
11/02/2009,17:35:00,18060,18060,18040,18045,27
11/02/2009,17:36:00,18040,18050,18025,18035,28
11/02/2009,17:37:00,18030,18035,18025,18030,13
11/02/2009,17:38:00,18030,18030,17995,18010,66
11/02/2009,17:39:00,18005,18020,17990,18020,42
12/02/2009,09:00:00,18000,18005,17930,17975,105
12/02/2009,09:01:00,17975,17980,17945,17970,80
12/02/2009,09:02:00,17975,17980,17955,17970,63
12/02/2009,09:03:00,17965,17965,17945,17950,61
12/02/2009,09:04:00,17960,17965,17950,17955,48
12/02/2009,09:05:00,17965,17965,17915,17920,117
12/02/2009,09:06:00,17920,17940,17915,17940,95
12/02/2009,09:07:00,17935,17940,17925,17940,82
12/02/2009,09:08:00,17935,17950,17925,17925,59
12/02/2009,09:09:00,17920,17935,17910,17935,91
12/02/2009,09:10:00,17940,17960,17930,17960,81
12/02/2009,09:11:00,17945,17945,17920,17930,78
12/02/2009,09:12:00,17925,17940,17925,17930,11
12/02/2009,09:13:00,17930,17930,17900,17915,114
12/02/2009,09:14:00,17910,17915,17890,17910,75
12/02/2009,09:15:00,17915,17920,17905,17910,65
12/02/2009,09:16:00,17920,17930,17915,17925,36
12/02/2009,09:17:00,17930,17940,17925,17925,80
12/02/2009,09:18:00,17925,17950,17925,17940,42
12/02/2009,09:19:00,17950,17950,17930,17935,87
12/02/2009,09:20:00,17930,17940,17925,17935,21
12/02/2009,09:21:00,17930,17930,17905,17915,51
12/02/2009,09:22:00,17915,17915,17900,17900,94
12/02/2009,09:23:00,17895,17900,17875,17890,90
12/02/2009,09:24:00,17885,17905,17885,17900,58
12/02/2009,09:25:00,17905,17905,17875,17875,29
12/02/2009,09:26:00,17875,17880,17865,17875,40
12/02/2009,09:27:00,17870,17875,17855,17875,41
12/02/2009,09:28:00,17875,17880,17855,17855,32
12/02/2009,09:29:00,17860,17870,17850,17865,67
12/02/2009,09:30:00,17865,17865,17815,17825,109
12/02/2009,09:31:00,17820,17835,17815,17825,66
12/02/2009,09:32:00,17825,17840,17815,17840,78
12/02/2009,09:33:00,17840,17840,17810,17810,27
12/02/2009,09:34:00,17810,17825,17805,17810,37
12/02/2009,09:35:00,17805,17825,17790,17795,103
12/02/2009,09:36:00,17795,17800,17735,17745,160
12/02/2009,09:37:00,17750,17770,17730,17765,75
12/02/2009,09:38:00,17765,17775,17750,17750,25
12/02/2009,09:39:00,17750,17765,17750,17760,34
12/02/2009,09:40:00,17765,17785,17765,17770,40
12/02/2009,09:41:00,17770,17785,17760,17765,45
12/02/2009,09:42:00,17765,17770,17755,17760,48
12/02/2009,09:43:00,17760,17760,17740,17740,23
12/02/2009,09:44:00,17750,17775,17740,17775,29
12/02/2009,09:45:00,17765,17775,17760,17760,54
12/02/2009,09:46:00,17765,17770,17760,17760,22
12/02/2009,09:47:00,17770,17780,17765,17780,7
12/02/2009,09:48:00,17770,17800,17770,17780,28
12/02/2009,09:49:00,17780,17780,17770,17775,17
12/02/2009,09:50:00,17775,17780,17770,17770,11
12/02/2009,09:51:00,17765,17770,17750,17770,68
12/02/2009,09:52:00,17765,17765,17755,17755,10
12/02/2009,09:53:00,17760,17775,17760,17770,18
12/02/2009,09:54:00,17775,17780,17750,17770,17
12/02/2009,09:55:00,17760,17760,17750,17760,25
12/02/2009,09:56:00,17755,17760,17745,17755,76
12/02/2009,09:57:00,17750,17770,17750,17770,63
12/02/2009,09:58:00,17775,17780,17775,17780,5
12/02/2009,09:59:00,17780,17790,17770,17770,21
12/02/2009,10:00:00,17760,17770,17750,17760,31
12/02/2009,10:01:00,17760,17760,17755,17760,13
12/02/2009,10:02:00,17755,17755,17725,17735,50
12/02/2009,10:03:00,17735,17740,17730,17735,17
12/02/2009,10:04:00,17735,17735,17715,17715,25
12/02/2009,10:05:00,17720,17730,17715,17725,27
12/02/2009,10:06:00,17725,17730,17720,17725,34
12/02/2009,10:07:00,17730,17745,17730,17745,30
12/02/2009,10:08:00,17750,17765,17745,17755,54
12/02/2009,10:09:00,17750,17775,17750,17770,24
12/02/2009,10:10:00,17775,17775,17745,17750,47
12/02/2009,10:11:00,17755,17755,17745,17745,12
12/02/2009,10:12:00,17750,17760,17740,17740,41
12/02/2009,10:13:00,17750,17770,17750,17765,16
12/02/2009,10:14:00,17760,17760,17760,17760,1
12/02/2009,10:15:00,17765,17765,17755,17755,9
12/02/2009,10:16:00,17765,17775,17755,17755,24
12/02/2009,10:17:00,17755,17755,17730,17735,34
12/02/2009,10:18:00,17740,17750,17740,17740,20
12/02/2009,10:19:00,17740,17745,17740,17745,5
12/02/2009,10:20:00,17745,17755,17745,17755,11
12/02/2009,10:21:00,17760,17760,17750,17750,12
12/02/2009,10:22:00,17755,17760,17755,17755,23
12/02/2009,10:23:00,17765,17765,17760,17765,14
12/02/2009,10:24:00,17765,17780,17760,17770,35
12/02/2009,10:25:00,17765,17790,17765,17785,30
12/02/2009,10:26:00,17790,17800,17785,17795,27
12/02/2009,10:27:00,17795,17795,17785,17785,9
12/02/2009,10:28:00,17785,17790,17780,17780,7
12/02/2009,10:29:00,17790,17800,17790,17800,7
12/02/2009,10:30:00,17800,17810,17800,17800,20
12/02/2009,10:31:00,17795,17800,17790,17790,5
12/02/2009,10:32:00,17785,17785,17760,17765,58
12/02/2009,10:33:00,17770,17780,17770,17780,12
12/02/2009,10:34:00,17785,17785,17780,17780,2
12/02/2009,10:35:00,17785,17790,17785,17785,3
12/02/2009,10:36:00,17790,17795,17785,17785,6
12/02/2009,10:37:00,17785,17785,17785,17785,1
12/02/2009,10:38:00,17790,17795,17790,17795,4
12/02/2009,10:39:00,17795,17800,17790,17790,25
12/02/2009,10:40:00,17785,17790,17785,17790,10
12/02/2009,10:41:00,17785,17785,17775,17775,8
12/02/2009,10:42:00,17775,17780,17770,17780,14
12/02/2009,10:43:00,17785,17785,17780,17780,2
12/02/2009,10:44:00,17780,17780,17780,17780,2
12/02/2009,10:45:00,17780,17785,17775,17785,8
12/02/2009,10:46:00,17780,17780,17775,17775,10
12/02/2009,10:47:00,17775,17775,17775,17775,20
12/02/2009,10:48:00,17780,17780,17780,17780,3
12/02/2009,10:49:00,17780,17790,17780,17790,5
12/02/2009,10:50:00,17790,17790,17790,17790,2
12/02/2009,10:51:00,17790,17795,17790,17795,6
12/02/2009,10:52:00,17790,17800,17785,17800,14
12/02/2009,10:53:00,17800,17805,17795,17800,7
12/02/2009,10:54:00,17805,17815,17805,17815,16
12/02/2009,10:55:00,17815,17825,17815,17825,36
12/02/2009,10:56:00,17815,17825,17815,17825,10
12/02/2009,10:57:00,17830,17830,17805,17810,14
12/02/2009,10:58:00,17815,17815,17810,17810,5
12/02/2009,10:59:00,17800,17810,17800,17810,4
12/02/2009,11:00:00,17810,17815,17810,17815,6
12/02/2009,11:01:00,17815,17825,17815,17825,11
12/02/2009,11:02:00,17820,17820,17810,17820,5
12/02/2009,11:03:00,17815,17815,17795,17795,21
12/02/2009,11:04:00,17805,17810,17800,17805,13
12/02/2009,11:05:00,17800,17800,17785,17785,8
12/02/2009,11:06:00,17780,17795,17775,17790,25
12/02/2009,11:07:00,17795,17800,17795,17800,3
12/02/2009,11:08:00,17795,17810,17795,17810,11
12/02/2009,11:09:00,17815,17820,17805,17810,4
12/02/2009,11:10:00,17805,17805,17805,17805,3
12/02/2009,11:11:00,17810,17810,17800,17800,4
12/02/2009,11:12:00,17800,17800,17755,17760,40
12/02/2009,11:13:00,17755,17765,17750,17760,20
12/02/2009,11:14:00,17760,17765,17760,17760,6
12/02/2009,11:15:00,17755,17760,17720,17720,66
12/02/2009,11:16:00,17715,17725,17710,17725,48
12/02/2009,11:17:00,17725,17730,17725,17725,16
12/02/2009,11:18:00,17720,17725,17685,17690,88
12/02/2009,11:19:00,17690,17695,17680,17695,61
12/02/2009,11:20:00,17695,17700,17680,17680,29
12/02/2009,11:21:00,17680,17690,17670,17690,53
12/02/2009,11:22:00,17685,17695,17675,17695,27
12/02/2009,11:23:00,17690,17700,17690,17700,10
12/02/2009,11:24:00,17700,17715,17700,17705,8
12/02/2009,11:25:00,17715,17715,17710,17710,4
12/02/2009,11:26:00,17710,17715,17710,17715,5
12/02/2009,11:27:00,17715,17725,17715,17725,35
12/02/2009,11:28:00,17720,17720,17715,17720,5
12/02/2009,11:29:00,17715,17715,17695,17695,21
12/02/2009,11:30:00,17695,17710,17695,17710,11
12/02/2009,11:31:00,17705,17710,17705,17710,3
12/02/2009,11:32:00,17705,17705,17690,17690,37
12/02/2009,11:33:00,17685,17690,17685,17685,9
12/02/2009,11:34:00,17685,17690,17675,17675,17
12/02/2009,11:35:00,17680,17680,17675,17680,15
12/02/2009,11:36:00,17685,17700,17685,17685,38
12/02/2009,11:37:00,17695,17700,17695,17700,3
12/02/2009,11:38:00,17705,17705,17695,17695,11
12/02/2009,11:39:00,17705,17715,17705,17705,8
12/02/2009,11:41:00,17710,17710,17710,17710,1
12/02/2009,11:42:00,17700,17700,17700,17700,3
12/02/2009,11:43:00,17700,17720,17700,17720,19
12/02/2009,11:44:00,17710,17715,17710,17710,5
12/02/2009,11:45:00,17715,17715,17715,17715,1
12/02/2009,11:46:00,17705,17715,17695,17705,14
12/02/2009,11:47:00,17705,17710,17700,17700,5
12/02/2009,11:48:00,17695,17695,17695,17695,1
12/02/2009,11:49:00,17705,17705,17705,17705,2
12/02/2009,11:50:00,17710,17710,17690,17690,4
12/02/2009,11:51:00,17705,17710,17695,17695,6
12/02/2009,11:52:00,17695,17695,17695,17695,6
12/02/2009,11:53:00,17695,17705,17695,17695,6
12/02/2009,11:54:00,17700,17715,17700,17715,5
12/02/2009,11:55:00,17715,17720,17715,17715,4
12/02/2009,11:56:00,17720,17720,17710,17710,9
12/02/2009,11:57:00,17710,17710,17685,17685,17
12/02/2009,11:58:00,17690,17690,17670,17680,46
12/02/2009,11:59:00,17680,17680,17660,17665,45
12/02/2009,12:00:00,17665,17670,17645,17665,59
12/02/2009,12:01:00,17670,17685,17665,17675,16
12/02/2009,12:02:00,17675,17690,17675,17685,17
12/02/2009,12:03:00,17690,17690,17680,17680,5
12/02/2009,12:04:00,17685,17705,17685,17690,16
12/02/2009,12:05:00,17695,17695,17695,17695,5
12/02/2009,12:06:00,17695,17695,17690,17690,4
12/02/2009,12:07:00,17695,17700,17695,17695,3
12/02/2009,12:08:00,17700,17715,17700,17715,10
12/02/2009,12:09:00,17720,17720,17705,17705,15
12/02/2009,12:10:00,17705,17705,17690,17690,4
12/02/2009,12:11:00,17690,17695,17680,17695,11
12/02/2009,12:12:00,17690,17700,17690,17700,15
12/02/2009,12:13:00,17700,17720,17700,17720,10
12/02/2009,12:14:00,17720,17720,17700,17700,13
12/02/2009,12:15:00,17710,17710,17705,17705,2
12/02/2009,12:16:00,17710,17715,17710,17715,6
12/02/2009,12:17:00,17715,17730,17715,17725,31
12/02/2009,12:18:00,17725,17725,17720,17725,6
12/02/2009,12:19:00,17730,17730,17715,17715,18
12/02/2009,12:20:00,17715,17725,17715,17725,4
12/02/2009,12:21:00,17725,17725,17725,17725,1