DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
12/02/2009,12:21:00,17725,17730,17725,17730,2
12/02/2009,12:23:00,17730,17745,17730,17745,12
12/02/2009,12:24:00,17745,17765,17745,17755,34
12/02/2009,12:25:00,17755,17760,17755,17760,4
12/02/2009,12:26:00,17750,17750,17750,17750,4
12/02/2009,12:27:00,17745,17745,17745,17745,3
12/02/2009,12:28:00,17740,17745,17730,17745,15
12/02/2009,12:29:00,17750,17750,17740,17750,7
12/02/2009,12:30:00,17750,17750,17745,17745,11
12/02/2009,12:31:00,17740,17740,17740,17740,2
12/02/2009,12:32:00,17735,17740,17725,17740,14
12/02/2009,12:33:00,17730,17735,17730,17735,4
12/02/2009,12:34:00,17735,17735,17735,17735,2
12/02/2009,12:35:00,17730,17730,17730,17730,3
12/02/2009,12:36:00,17735,17735,17730,17730,5
12/02/2009,12:37:00,17730,17730,17725,17725,3
12/02/2009,12:39:00,17730,17755,17730,17755,11
12/02/2009,12:40:00,17755,17765,17750,17750,16
12/02/2009,12:41:00,17755,17760,17755,17760,4
12/02/2009,12:42:00,17765,17765,17750,17750,11
12/02/2009,12:44:00,17750,17750,17750,17750,2
12/02/2009,12:45:00,17755,17755,17755,17755,1
12/02/2009,12:46:00,17750,17750,17745,17745,4
12/02/2009,12:47:00,17740,17740,17735,17740,8
12/02/2009,12:48:00,17745,17745,17740,17740,3
12/02/2009,12:49:00,17735,17735,17735,17735,3
12/02/2009,12:51:00,17735,17735,17730,17730,3
12/02/2009,12:52:00,17730,17730,17715,17715,11
12/02/2009,12:53:00,17720,17725,17720,17725,2
12/02/2009,12:54:00,17720,17720,17720,17720,2
12/02/2009,12:55:00,17720,17720,17720,17720,2
12/02/2009,12:56:00,17725,17725,17725,17725,1
12/02/2009,12:57:00,17725,17740,17725,17740,11
12/02/2009,12:58:00,17735,17735,17730,17730,3
12/02/2009,12:59:00,17730,17730,17725,17725,2
12/02/2009,13:00:00,17730,17735,17725,17735,10
12/02/2009,13:01:00,17740,17740,17725,17735,13
12/02/2009,13:02:00,17735,17740,17735,17740,3
12/02/2009,13:04:00,17740,17740,17740,17740,1
12/02/2009,13:05:00,17735,17740,17730,17730,7
12/02/2009,13:06:00,17730,17750,17730,17750,3
12/02/2009,13:07:00,17745,17745,17745,17745,1
12/02/2009,13:08:00,17750,17755,17740,17750,22
12/02/2009,13:09:00,17750,17750,17745,17745,5
12/02/2009,13:10:00,17740,17740,17735,17735,2
12/02/2009,13:11:00,17740,17740,17740,17740,2
12/02/2009,13:12:00,17745,17745,17745,17745,1
12/02/2009,13:13:00,17740,17745,17740,17740,8
12/02/2009,13:15:00,17735,17735,17735,17735,3
12/02/2009,13:16:00,17730,17745,17730,17745,9
12/02/2009,13:17:00,17750,17760,17750,17750,6
12/02/2009,13:18:00,17750,17750,17745,17745,4
12/02/2009,13:19:00,17745,17745,17740,17740,9
12/02/2009,13:20:00,17745,17745,17745,17745,2
12/02/2009,13:21:00,17745,17745,17745,17745,1
12/02/2009,13:22:00,17750,17750,17745,17745,2
12/02/2009,13:23:00,17740,17740,17740,17740,1
12/02/2009,13:24:00,17750,17760,17750,17755,6
12/02/2009,13:25:00,17760,17780,17760,17765,50
12/02/2009,13:26:00,17765,17770,17760,17760,8
12/02/2009,13:27:00,17765,17775,17765,17775,26
12/02/2009,13:28:00,17775,17780,17770,17770,28
12/02/2009,13:29:00,17775,17790,17775,17780,36
12/02/2009,13:30:00,17780,17780,17765,17765,17
12/02/2009,13:31:00,17765,17765,17765,17765,5
12/02/2009,13:32:00,17770,17775,17770,17775,5
12/02/2009,13:33:00,17770,17770,17770,17770,1
12/02/2009,13:35:00,17770,17770,17765,17765,5
12/02/2009,13:36:00,17770,17770,17765,17765,2
12/02/2009,13:39:00,17780,17780,17775,17775,9
12/02/2009,13:41:00,17770,17775,17770,17775,3
12/02/2009,13:43:00,17780,17780,17780,17780,2
12/02/2009,13:44:00,17775,17775,17770,17770,2
12/02/2009,13:45:00,17770,17770,17770,17770,1
12/02/2009,13:47:00,17775,17775,17775,17775,5
12/02/2009,13:48:00,17780,17780,17780,17780,10
12/02/2009,13:49:00,17775,17775,17775,17775,2
12/02/2009,13:50:00,17770,17770,17765,17765,11
12/02/2009,13:51:00,17765,17770,17765,17770,6
12/02/2009,13:52:00,17765,17775,17760,17775,7
12/02/2009,13:53:00,17775,17775,17770,17770,2
12/02/2009,13:54:00,17770,17770,17770,17770,2
12/02/2009,13:55:00,17765,17765,17760,17760,4
12/02/2009,13:56:00,17760,17760,17745,17745,17
12/02/2009,13:57:00,17745,17745,17735,17740,9
12/02/2009,13:58:00,17740,17740,17735,17735,2
12/02/2009,13:59:00,17740,17750,17740,17740,8
12/02/2009,14:00:00,17745,17745,17740,17740,9
12/02/2009,14:01:00,17745,17745,17745,17745,1
12/02/2009,14:02:00,17750,17755,17750,17755,7
12/02/2009,14:04:00,17745,17745,17745,17745,1
12/02/2009,14:05:00,17745,17750,17745,17745,6
12/02/2009,14:06:00,17750,17755,17750,17755,10
12/02/2009,14:07:00,17750,17760,17750,17755,4
12/02/2009,14:09:00,17735,17735,17725,17730,11
12/02/2009,14:10:00,17730,17730,17730,17730,1
12/02/2009,14:11:00,17725,17730,17720,17730,12
12/02/2009,14:12:00,17740,17740,17720,17730,6
12/02/2009,14:13:00,17725,17725,17725,17725,3
12/02/2009,14:14:00,17735,17735,17725,17725,17
12/02/2009,14:16:00,17725,17725,17710,17715,34
12/02/2009,14:17:00,17710,17725,17710,17720,22
12/02/2009,14:18:00,17715,17715,17705,17705,28
12/02/2009,14:19:00,17700,17715,17695,17695,43
12/02/2009,14:20:00,17695,17700,17680,17700,91
12/02/2009,14:21:00,17695,17705,17695,17705,34
12/02/2009,14:22:00,17695,17710,17685,17690,68
12/02/2009,14:23:00,17685,17695,17685,17695,49
12/02/2009,14:24:00,17685,17695,17685,17695,8
12/02/2009,14:25:00,17695,17700,17695,17700,12
12/02/2009,14:26:00,17700,17700,17695,17695,7
12/02/2009,14:27:00,17690,17700,17680,17685,17
12/02/2009,14:28:00,17680,17690,17680,17685,22
12/02/2009,14:29:00,17690,17700,17685,17685,11
12/02/2009,14:30:00,17695,17770,17695,17740,126
12/02/2009,14:31:00,17750,17780,17750,17780,63
12/02/2009,14:32:00,17765,17800,17760,17800,85
12/02/2009,14:33:00,17805,17835,17795,17800,126
12/02/2009,14:34:00,17805,17805,17765,17785,54
12/02/2009,14:35:00,17790,17790,17765,17765,34
12/02/2009,14:36:00,17760,17760,17735,17750,61
12/02/2009,14:37:00,17750,17760,17740,17755,8
12/02/2009,14:38:00,17760,17775,17755,17770,14
12/02/2009,14:39:00,17775,17780,17770,17770,11
12/02/2009,14:40:00,17765,17770,17760,17770,14
12/02/2009,14:41:00,17760,17760,17745,17760,17
12/02/2009,14:42:00,17765,17770,17765,17770,3
12/02/2009,14:43:00,17765,17765,17765,17765,1
12/02/2009,14:44:00,17770,17785,17770,17780,31
12/02/2009,14:45:00,17775,17775,17770,17770,2
12/02/2009,14:46:00,17775,17785,17775,17775,8
12/02/2009,14:47:00,17780,17790,17780,17790,8
12/02/2009,14:48:00,17785,17785,17775,17775,11
12/02/2009,14:49:00,17775,17775,17760,17765,25
12/02/2009,14:50:00,17760,17760,17755,17760,9
12/02/2009,14:51:00,17750,17760,17745,17760,19
12/02/2009,14:52:00,17760,17770,17755,17770,32
12/02/2009,14:53:00,17765,17765,17760,17765,9
12/02/2009,14:54:00,17770,17780,17770,17780,12
12/02/2009,14:55:00,17795,17800,17795,17800,7
12/02/2009,14:56:00,17800,17800,17790,17790,4
12/02/2009,14:57:00,17790,17790,17790,17790,1
12/02/2009,14:58:00,17790,17795,17775,17775,27
12/02/2009,14:59:00,17780,17785,17780,17780,12
12/02/2009,15:00:00,17770,17775,17765,17775,14
12/02/2009,15:01:00,17770,17770,17765,17765,11
12/02/2009,15:02:00,17760,17760,17745,17760,20
12/02/2009,15:03:00,17755,17755,17755,17755,1
12/02/2009,15:04:00,17765,17765,17765,17765,1
12/02/2009,15:05:00,17775,17775,17765,17765,5
12/02/2009,15:06:00,17755,17760,17750,17755,8
12/02/2009,15:07:00,17755,17760,17750,17760,12
12/02/2009,15:08:00,17750,17750,17735,17735,9
12/02/2009,15:09:00,17730,17735,17690,17690,33
12/02/2009,15:10:00,17700,17705,17690,17700,21
12/02/2009,15:11:00,17695,17715,17690,17710,17
12/02/2009,15:12:00,17715,17715,17710,17715,8
12/02/2009,15:13:00,17710,17710,17680,17685,23
12/02/2009,15:14:00,17680,17690,17665,17675,74
12/02/2009,15:15:00,17670,17680,17665,17675,24
12/02/2009,15:16:00,17670,17675,17645,17655,43
12/02/2009,15:17:00,17655,17655,17620,17620,129
12/02/2009,15:18:00,17630,17640,17615,17615,89
12/02/2009,15:19:00,17610,17630,17600,17630,67
12/02/2009,15:20:00,17625,17640,17625,17630,17
12/02/2009,15:21:00,17635,17635,17610,17615,23
12/02/2009,15:22:00,17600,17615,17580,17615,92
12/02/2009,15:23:00,17605,17615,17600,17615,20
12/02/2009,15:24:00,17615,17635,17605,17630,36
12/02/2009,15:25:00,17625,17625,17615,17620,18
12/02/2009,15:26:00,17615,17630,17615,17630,5
12/02/2009,15:27:00,17630,17635,17625,17625,10
12/02/2009,15:28:00,17635,17640,17635,17640,29
12/02/2009,15:29:00,17635,17655,17630,17630,44
12/02/2009,15:30:00,17635,17640,17625,17635,29
12/02/2009,15:31:00,17630,17635,17625,17625,21
12/02/2009,15:32:00,17625,17625,17560,17585,97
12/02/2009,15:33:00,17585,17590,17575,17585,61
12/02/2009,15:34:00,17590,17605,17565,17590,52
12/02/2009,15:35:00,17600,17635,17600,17625,24
12/02/2009,15:36:00,17620,17620,17600,17620,31
12/02/2009,15:37:00,17620,17645,17620,17635,56
12/02/2009,15:38:00,17640,17640,17605,17625,31
12/02/2009,15:39:00,17630,17640,17615,17630,20
12/02/2009,15:40:00,17630,17655,17630,17630,26
12/02/2009,15:41:00,17635,17640,17620,17625,18
12/02/2009,15:42:00,17625,17630,17615,17630,7
12/02/2009,15:43:00,17635,17655,17625,17635,22
12/02/2009,15:44:00,17640,17655,17640,17655,12
12/02/2009,15:45:00,17650,17685,17650,17680,34
12/02/2009,15:46:00,17670,17680,17660,17675,26
12/02/2009,15:47:00,17680,17685,17670,17685,16
12/02/2009,15:48:00,17690,17700,17685,17685,51
12/02/2009,15:49:00,17680,17690,17680,17680,12
12/02/2009,15:50:00,17685,17685,17645,17650,43
12/02/2009,15:51:00,17650,17650,17615,17620,29
12/02/2009,15:52:00,17620,17640,17615,17615,30
12/02/2009,15:53:00,17620,17620,17550,17565,75
12/02/2009,15:54:00,17575,17590,17555,17585,55
12/02/2009,15:55:00,17590,17590,17520,17520,116
12/02/2009,15:56:00,17530,17545,17510,17545,89
12/02/2009,15:57:00,17550,17570,17545,17555,37
12/02/2009,15:58:00,17560,17560,17520,17530,38
12/02/2009,15:59:00,17535,17585,17535,17565,59
12/02/2009,16:00:00,17570,17570,17510,17535,73
12/02/2009,16:01:00,17520,17525,17485,17500,94
12/02/2009,16:02:00,17505,17545,17505,17545,68
12/02/2009,16:03:00,17535,17555,17525,17555,34
12/02/2009,16:04:00,17555,17570,17540,17550,30
12/02/2009,16:05:00,17550,17590,17550,17580,64
12/02/2009,16:06:00,17565,17580,17565,17580,11
12/02/2009,16:07:00,17585,17585,17565,17575,6
12/02/2009,16:08:00,17560,17560,17545,17550,15
12/02/2009,16:09:00,17545,17575,17530,17575,38
12/02/2009,16:10:00,17580,17585,17570,17585,36
12/02/2009,16:11:00,17575,17580,17570,17580,24
12/02/2009,16:12:00,17580,17590,17570,17575,33
12/02/2009,16:13:00,17575,17610,17570,17610,36
12/02/2009,16:14:00,17600,17610,17585,17590,28
12/02/2009,16:15:00,17595,17595,17570,17575,20
12/02/2009,16:16:00,17575,17575,17555,17555,22
12/02/2009,16:17:00,17555,17575,17545,17570,32
12/02/2009,16:18:00,17565,17575,17560,17570,16
12/02/2009,16:19:00,17565,17565,17550,17560,18
12/02/2009,16:20:00,17555,17560,17535,17545,24
12/02/2009,16:21:00,17540,17555,17540,17555,11
12/02/2009,16:22:00,17560,17585,17560,17575,39
12/02/2009,16:23:00,17565,17585,17555,17585,28
12/02/2009,16:24:00,17590,17620,17590,17610,33
12/02/2009,16:25:00,17605,17630,17590,17590,53
12/02/2009,16:26:00,17590,17590,17570,17570,45
12/02/2009,16:27:00,17575,17600,17575,17600,22
12/02/2009,16:28:00,17590,17630,17590,17625,15
12/02/2009,16:29:00,17635,17635,17600,17610,34
12/02/2009,16:30:00,17605,17610,17580,17580,27
12/02/2009,16:31:00,17585,17600,17565,17600,63
12/02/2009,16:32:00,17595,17615,17590,17590,11
12/02/2009,16:33:00,17595,17595,17550,17560,78
12/02/2009,16:34:00,17560,17605,17555,17600,28
12/02/2009,16:35:00,17600,17610,17590,17600,13
12/02/2009,16:36:00,17600,17610,17595,17600,18
12/02/2009,16:37:00,17600,17600,17570,17580,14
12/02/2009,16:38:00,17580,17600,17580,17600,20
12/02/2009,16:39:00,17595,17600,17590,17595,13
12/02/2009,16:40:00,17600,17605,17595,17600,23
12/02/2009,16:41:00,17605,17610,17595,17595,15
12/02/2009,16:42:00,17590,17590,17570,17580,46
12/02/2009,16:43:00,17580,17585,17575,17585,8
12/02/2009,16:44:00,17595,17630,17595,17620,36
12/02/2009,16:45:00,17630,17655,17620,17645,65
12/02/2009,16:46:00,17645,17645,17615,17635,39
12/02/2009,16:47:00,17640,17645,17635,17640,33
12/02/2009,16:48:00,17645,17655,17640,17655,24
12/02/2009,16:49:00,17640,17660,17640,17645,44
12/02/2009,16:50:00,17650,17660,17645,17645,39
12/02/2009,16:51:00,17655,17655,17650,17650,8
12/02/2009,16:52:00,17640,17645,17625,17635,20
12/02/2009,16:53:00,17635,17655,17630,17650,24
12/02/2009,16:54:00,17655,17660,17650,17660,9
12/02/2009,16:55:00,17645,17645,17630,17630,14
12/02/2009,16:56:00,17635,17645,17635,17635,28
12/02/2009,16:57:00,17630,17640,17610,17620,23
12/02/2009,16:58:00,17615,17625,17615,17625,4
12/02/2009,16:59:00,17640,17640,17640,17640,6
12/02/2009,17:00:00,17640,17650,17630,17630,90
12/02/2009,17:01:00,17625,17630,17605,17610,44
12/02/2009,17:02:00,17605,17625,17605,17625,17
12/02/2009,17:03:00,17625,17635,17625,17635,15
12/02/2009,17:04:00,17640,17650,17640,17645,64
12/02/2009,17:05:00,17650,17660,17650,17655,28
12/02/2009,17:06:00,17655,17655,17650,17650,34
12/02/2009,17:07:00,17655,17660,17655,17655,28
12/02/2009,17:08:00,17655,17670,17655,17665,20
12/02/2009,17:09:00,17660,17670,17650,17650,43
12/02/2009,17:10:00,17655,17655,17640,17650,67
12/02/2009,17:11:00,17650,17655,17650,17650,23
12/02/2009,17:12:00,17650,17650,17610,17640,70
12/02/2009,17:13:00,17635,17660,17630,17655,54
12/02/2009,17:14:00,17650,17655,17630,17630,39
12/02/2009,17:15:00,17640,17640,17615,17620,32
12/02/2009,17:16:00,17625,17630,17605,17610,35
12/02/2009,17:17:00,17605,17605,17570,17580,88
12/02/2009,17:18:00,17575,17585,17555,17585,43
12/02/2009,17:19:00,17590,17595,17575,17575,32
12/02/2009,17:20:00,17570,17575,17550,17570,29
12/02/2009,17:21:00,17570,17595,17570,17585,18
12/02/2009,17:22:00,17585,17600,17580,17590,26
12/02/2009,17:23:00,17595,17600,17590,17600,22
12/02/2009,17:24:00,17605,17625,17595,17600,89
12/02/2009,17:25:00,17605,17635,17605,17625,70
12/02/2009,17:26:00,17625,17655,17625,17655,72
12/02/2009,17:27:00,17655,17670,17650,17665,54
12/02/2009,17:28:00,17665,17670,17660,17660,38
12/02/2009,17:29:00,17660,17700,17655,17690,100
12/02/2009,17:30:00,17685,17690,17650,17650,65
12/02/2009,17:31:00,17645,17665,17635,17635,80
12/02/2009,17:32:00,17630,17635,17600,17605,94
12/02/2009,17:33:00,17605,17615,17595,17610,44
12/02/2009,17:34:00,17610,17630,17605,17630,83
12/02/2009,17:35:00,17630,17630,17610,17620,59
12/02/2009,17:36:00,17625,17635,17620,17625,20
12/02/2009,17:37:00,17630,17640,17630,17630,17
12/02/2009,17:38:00,17630,17640,17620,17620,33
12/02/2009,17:39:00,17620,17650,17620,17635,52