DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/07/2009,17:36:00,18220,18225,18210,18225,25
09/07/2009,17:37:00,18215,18215,18200,18210,27
09/07/2009,17:38:00,18210,18215,18205,18210,14
09/07/2009,17:39:00,18210,18235,18195,18235,55
10/07/2009,09:00:00,18140,18145,18095,18105,83
10/07/2009,09:01:00,18110,18145,18110,18145,70
10/07/2009,09:02:00,18145,18145,18100,18105,44
10/07/2009,09:03:00,18110,18115,18090,18095,59
10/07/2009,09:04:00,18095,18105,18085,18090,48
10/07/2009,09:05:00,18090,18110,18090,18110,82
10/07/2009,09:06:00,18115,18135,18110,18125,50
10/07/2009,09:07:00,18125,18130,18100,18100,36
10/07/2009,09:08:00,18095,18105,18095,18100,16
10/07/2009,09:09:00,18095,18110,18075,18110,68
10/07/2009,09:10:00,18100,18120,18100,18115,37
10/07/2009,09:11:00,18115,18120,18110,18120,14
10/07/2009,09:12:00,18120,18135,18120,18135,47
10/07/2009,09:13:00,18130,18155,18125,18145,40
10/07/2009,09:14:00,18145,18165,18145,18160,24
10/07/2009,09:15:00,18165,18165,18155,18155,40
10/07/2009,09:16:00,18150,18150,18120,18140,93
10/07/2009,09:17:00,18140,18140,18135,18135,13
10/07/2009,09:18:00,18130,18140,18105,18135,51
10/07/2009,09:19:00,18135,18135,18125,18130,19
10/07/2009,09:20:00,18130,18140,18105,18115,50
10/07/2009,09:21:00,18115,18140,18115,18135,40
10/07/2009,09:22:00,18130,18140,18130,18130,21
10/07/2009,09:23:00,18135,18135,18120,18130,19
10/07/2009,09:24:00,18130,18140,18130,18130,11
10/07/2009,09:25:00,18130,18130,18100,18110,51
10/07/2009,09:26:00,18110,18110,18090,18095,33
10/07/2009,09:27:00,18095,18100,18090,18100,11
10/07/2009,09:28:00,18100,18120,18100,18110,29
10/07/2009,09:29:00,18110,18110,18100,18110,17
10/07/2009,09:30:00,18100,18105,18065,18065,75
10/07/2009,09:31:00,18070,18075,18055,18055,38
10/07/2009,09:32:00,18060,18065,18050,18065,16
10/07/2009,09:33:00,18060,18075,18060,18060,23
10/07/2009,09:34:00,18065,18075,18065,18065,22
10/07/2009,09:35:00,18060,18060,18040,18040,71
10/07/2009,09:36:00,18045,18050,18040,18040,23
10/07/2009,09:37:00,18040,18045,18040,18040,14
10/07/2009,09:38:00,18045,18060,18045,18050,22
10/07/2009,09:39:00,18055,18065,18055,18065,35
10/07/2009,09:40:00,18065,18075,18065,18070,19
10/07/2009,09:41:00,18070,18070,18065,18070,5
10/07/2009,09:42:00,18070,18070,18060,18065,39
10/07/2009,09:43:00,18065,18090,18065,18090,42
10/07/2009,09:44:00,18090,18090,18080,18085,14
10/07/2009,09:45:00,18085,18085,18070,18070,22
10/07/2009,09:46:00,18075,18085,18075,18080,9
10/07/2009,09:47:00,18085,18090,18085,18085,16
10/07/2009,09:48:00,18085,18085,18070,18070,9
10/07/2009,09:49:00,18075,18085,18075,18075,16
10/07/2009,09:50:00,18075,18075,18075,18075,7
10/07/2009,09:51:00,18075,18075,18060,18065,19
10/07/2009,09:52:00,18060,18065,18060,18065,11
10/07/2009,09:53:00,18060,18070,18060,18065,7
10/07/2009,09:54:00,18065,18070,18065,18070,6
10/07/2009,09:55:00,18065,18080,18065,18070,23
10/07/2009,09:56:00,18080,18090,18075,18085,34
10/07/2009,09:57:00,18095,18095,18085,18090,13
10/07/2009,09:58:00,18090,18090,18090,18090,2
10/07/2009,09:59:00,18090,18090,18075,18080,18
10/07/2009,10:00:00,18075,18090,18070,18085,26
10/07/2009,10:01:00,18080,18080,18065,18065,7
10/07/2009,10:02:00,18070,18070,18060,18060,11
10/07/2009,10:03:00,18060,18070,18060,18070,8
10/07/2009,10:04:00,18070,18080,18070,18080,5
10/07/2009,10:05:00,18080,18085,18080,18085,9
10/07/2009,10:06:00,18080,18110,18080,18105,45
10/07/2009,10:07:00,18105,18135,18105,18125,81
10/07/2009,10:08:00,18120,18135,18120,18135,18
10/07/2009,10:09:00,18130,18130,18115,18130,42
10/07/2009,10:10:00,18130,18130,18120,18125,14
10/07/2009,10:11:00,18125,18155,18125,18135,62
10/07/2009,10:12:00,18135,18135,18125,18130,19
10/07/2009,10:13:00,18130,18145,18130,18145,21
10/07/2009,10:14:00,18140,18140,18130,18130,16
10/07/2009,10:15:00,18135,18140,18130,18130,9
10/07/2009,10:16:00,18125,18135,18125,18135,6
10/07/2009,10:17:00,18135,18135,18125,18125,8
10/07/2009,10:18:00,18125,18130,18125,18130,5
10/07/2009,10:19:00,18130,18135,18130,18135,6
10/07/2009,10:20:00,18130,18130,18125,18125,10
10/07/2009,10:21:00,18135,18135,18135,18135,2
10/07/2009,10:22:00,18125,18130,18120,18120,10
10/07/2009,10:23:00,18125,18125,18115,18115,7
10/07/2009,10:24:00,18115,18115,18115,18115,1
10/07/2009,10:25:00,18110,18120,18110,18115,16
10/07/2009,10:26:00,18110,18115,18110,18115,6
10/07/2009,10:27:00,18115,18115,18110,18115,11
10/07/2009,10:28:00,18120,18120,18120,18120,5
10/07/2009,10:29:00,18125,18125,18110,18110,12
10/07/2009,10:30:00,18110,18125,18110,18125,14
10/07/2009,10:32:00,18125,18125,18120,18125,7
10/07/2009,10:33:00,18130,18130,18130,18130,3
10/07/2009,10:34:00,18125,18125,18125,18125,3
10/07/2009,10:35:00,18125,18125,18120,18120,6
10/07/2009,10:36:00,18125,18125,18125,18125,3
10/07/2009,10:37:00,18125,18130,18125,18130,9
10/07/2009,10:38:00,18130,18130,18125,18125,14
10/07/2009,10:39:00,18130,18130,18120,18120,9
10/07/2009,10:40:00,18125,18130,18125,18130,3
10/07/2009,10:41:00,18125,18130,18125,18130,3
10/07/2009,10:42:00,18130,18130,18125,18130,7
10/07/2009,10:43:00,18130,18130,18125,18125,9
10/07/2009,10:44:00,18130,18130,18125,18130,6
10/07/2009,10:45:00,18130,18145,18125,18140,43
10/07/2009,10:46:00,18140,18140,18130,18140,19
10/07/2009,10:47:00,18140,18140,18135,18135,3
10/07/2009,10:48:00,18130,18130,18115,18120,10
10/07/2009,10:49:00,18115,18115,18110,18110,8
10/07/2009,10:50:00,18115,18115,18115,18115,4
10/07/2009,10:51:00,18110,18110,18090,18095,63
10/07/2009,10:52:00,18095,18100,18090,18100,9
10/07/2009,10:53:00,18100,18100,18100,18100,4
10/07/2009,10:54:00,18100,18100,18100,18100,5
10/07/2009,10:55:00,18100,18100,18090,18100,25
10/07/2009,10:56:00,18100,18100,18100,18100,9
10/07/2009,10:57:00,18100,18110,18100,18110,13
10/07/2009,10:58:00,18105,18105,18100,18100,6
10/07/2009,10:59:00,18100,18100,18100,18100,10
10/07/2009,11:00:00,18100,18120,18100,18120,18
10/07/2009,11:01:00,18110,18120,18110,18120,2
10/07/2009,11:02:00,18115,18115,18115,18115,1
10/07/2009,11:03:00,18115,18125,18115,18120,9
10/07/2009,11:04:00,18120,18120,18120,18120,7
10/07/2009,11:05:00,18115,18115,18090,18090,30
10/07/2009,11:06:00,18095,18100,18090,18100,36
10/07/2009,11:07:00,18090,18095,18085,18090,21
10/07/2009,11:08:00,18090,18090,18080,18090,29
10/07/2009,11:09:00,18085,18085,18065,18075,59
10/07/2009,11:10:00,18075,18075,18070,18075,4
10/07/2009,11:11:00,18080,18080,18080,18080,10
10/07/2009,11:12:00,18080,18090,18080,18080,18
10/07/2009,11:13:00,18085,18085,18085,18085,1
10/07/2009,11:14:00,18090,18095,18085,18085,11
10/07/2009,11:15:00,18090,18090,18085,18085,8
10/07/2009,11:16:00,18080,18080,18075,18075,31
10/07/2009,11:17:00,18075,18075,18060,18060,20
10/07/2009,11:18:00,18060,18075,18060,18075,28
10/07/2009,11:19:00,18075,18075,18070,18070,12
10/07/2009,11:20:00,18070,18080,18070,18080,11
10/07/2009,11:21:00,18080,18090,18075,18085,20
10/07/2009,11:22:00,18085,18085,18080,18080,3
10/07/2009,11:23:00,18070,18070,18070,18070,2
10/07/2009,11:24:00,18070,18080,18070,18080,9
10/07/2009,11:25:00,18085,18085,18085,18085,2
10/07/2009,11:26:00,18080,18080,18075,18075,3
10/07/2009,11:27:00,18075,18080,18065,18080,13
10/07/2009,11:28:00,18080,18080,18080,18080,8
10/07/2009,11:29:00,18080,18090,18080,18085,20
10/07/2009,11:30:00,18090,18095,18085,18095,20
10/07/2009,11:31:00,18095,18100,18095,18095,23
10/07/2009,11:32:00,18100,18105,18080,18080,25
10/07/2009,11:33:00,18085,18090,18080,18080,7
10/07/2009,11:34:00,18085,18085,18075,18080,26
10/07/2009,11:35:00,18075,18080,18070,18070,16
10/07/2009,11:36:00,18070,18070,18060,18065,26
10/07/2009,11:37:00,18065,18065,18065,18065,11
10/07/2009,11:38:00,18065,18065,18010,18020,222
10/07/2009,11:39:00,18020,18025,18015,18015,115
10/07/2009,11:40:00,18015,18015,17985,18000,104
10/07/2009,11:41:00,18000,18005,17990,17990,83
10/07/2009,11:42:00,17995,17995,17975,17990,63
10/07/2009,11:43:00,17995,18000,17990,18000,14
10/07/2009,11:44:00,18005,18010,18000,18000,21
10/07/2009,11:45:00,18005,18005,17995,17995,18
10/07/2009,11:46:00,17995,18000,17995,18000,7
10/07/2009,11:47:00,18000,18005,18000,18000,5
10/07/2009,11:48:00,18005,18005,18000,18005,3
10/07/2009,11:49:00,18005,18005,18005,18005,3
10/07/2009,11:50:00,18005,18005,17995,18000,10
10/07/2009,11:51:00,18000,18000,18000,18000,1
10/07/2009,11:52:00,17995,18000,17995,18000,7
10/07/2009,11:53:00,18000,18005,17995,18005,7
10/07/2009,11:54:00,18005,18015,18005,18015,13
10/07/2009,11:55:00,18015,18015,18005,18005,3
10/07/2009,11:56:00,18010,18010,17995,18000,9
10/07/2009,11:57:00,18000,18000,17995,18000,10
10/07/2009,11:58:00,18010,18010,17980,17990,26
10/07/2009,11:59:00,17990,18000,17990,17990,18
10/07/2009,12:00:00,17980,17990,17975,17980,18
10/07/2009,12:01:00,17980,17990,17980,17990,8
10/07/2009,12:02:00,17985,17990,17980,17985,36
10/07/2009,12:03:00,17985,17995,17985,17995,15
10/07/2009,12:04:00,17995,18000,17990,18000,12
10/07/2009,12:05:00,17985,18000,17980,17995,37
10/07/2009,12:06:00,17990,17995,17985,17985,11
10/07/2009,12:07:00,17990,17995,17970,17970,20
10/07/2009,12:08:00,17970,17985,17965,17970,24
10/07/2009,12:09:00,17970,17970,17965,17970,16
10/07/2009,12:10:00,17970,17975,17960,17970,14
10/07/2009,12:11:00,17970,17985,17965,17985,33
10/07/2009,12:12:00,17975,17985,17970,17975,18
10/07/2009,12:13:00,17975,17980,17970,17970,13
10/07/2009,12:14:00,17980,17995,17970,17995,22
10/07/2009,12:15:00,17990,17990,17985,17985,25
10/07/2009,12:16:00,17985,17985,17980,17980,6
10/07/2009,12:17:00,17980,17980,17980,17980,14
10/07/2009,12:18:00,17980,17980,17980,17980,6
10/07/2009,12:19:00,17980,17980,17975,17980,18
10/07/2009,12:20:00,17975,17975,17975,17975,3
10/07/2009,12:21:00,17980,17980,17975,17975,10
10/07/2009,12:22:00,17975,17975,17970,17975,5
10/07/2009,12:23:00,17970,17980,17970,17970,6
10/07/2009,12:24:00,17970,17980,17970,17975,6
10/07/2009,12:25:00,17980,17985,17980,17980,7
10/07/2009,12:26:00,17985,18000,17985,18000,15
10/07/2009,12:27:00,18000,18010,18000,18000,41
10/07/2009,12:28:00,18000,18000,18000,18000,6
10/07/2009,12:29:00,18005,18005,18000,18000,8
10/07/2009,12:30:00,18000,18005,17995,17995,20
10/07/2009,12:31:00,18000,18000,17995,17995,5
10/07/2009,12:32:00,17995,18000,17995,18000,8
10/07/2009,12:33:00,17995,17995,17995,17995,1
10/07/2009,12:34:00,18000,18000,18000,18000,2
10/07/2009,12:35:00,18000,18005,18000,18005,3
10/07/2009,12:36:00,18005,18010,18005,18010,9
10/07/2009,12:37:00,18005,18010,18000,18000,5
10/07/2009,12:38:00,18000,18000,18000,18000,2
10/07/2009,12:39:00,17995,18005,17995,18005,8
10/07/2009,12:40:00,18000,18000,18000,18000,11
10/07/2009,12:41:00,18000,18000,17980,17980,12
10/07/2009,12:42:00,17975,17975,17950,17960,41
10/07/2009,12:43:00,17960,17965,17955,17955,7
10/07/2009,12:44:00,17955,17965,17950,17965,5
10/07/2009,12:45:00,17965,17965,17935,17940,55
10/07/2009,12:46:00,17950,17950,17945,17950,6
10/07/2009,12:47:00,17945,17945,17930,17935,19
10/07/2009,12:48:00,17940,17950,17935,17950,27
10/07/2009,12:49:00,17955,17965,17955,17965,10
10/07/2009,12:50:00,17955,17965,17955,17965,7
10/07/2009,12:51:00,17955,17955,17935,17935,18
10/07/2009,12:52:00,17945,17950,17945,17950,3
10/07/2009,12:53:00,17940,17940,17935,17935,6
10/07/2009,12:54:00,17940,17950,17940,17950,14
10/07/2009,12:55:00,17945,17950,17945,17945,3
10/07/2009,12:56:00,17950,17955,17950,17950,4
10/07/2009,12:57:00,17955,17955,17955,17955,1
10/07/2009,12:58:00,17945,17945,17940,17940,2
10/07/2009,12:59:00,17940,17940,17940,17940,3
10/07/2009,13:00:00,17940,17940,17915,17915,39
10/07/2009,13:01:00,17910,17920,17905,17910,33
10/07/2009,13:02:00,17910,17915,17905,17910,27
10/07/2009,13:03:00,17915,17915,17915,17915,1
10/07/2009,13:04:00,17915,17915,17910,17910,9
10/07/2009,13:05:00,17915,17915,17915,17915,11
10/07/2009,13:06:00,17915,17915,17915,17915,12
10/07/2009,13:07:00,17920,17925,17915,17925,12
10/07/2009,13:08:00,17925,17930,17925,17925,7
10/07/2009,13:09:00,17925,17925,17915,17920,18
10/07/2009,13:10:00,17915,17920,17915,17920,5
10/07/2009,13:11:00,17915,17920,17915,17920,6
10/07/2009,13:12:00,17920,17920,17905,17905,13
10/07/2009,13:13:00,17910,17910,17910,17910,3
10/07/2009,13:14:00,17910,17910,17905,17905,6
10/07/2009,13:15:00,17905,17905,17875,17880,156
10/07/2009,13:16:00,17875,17890,17875,17890,35
10/07/2009,13:17:00,17885,17890,17880,17880,14
10/07/2009,13:18:00,17880,17880,17870,17875,31
10/07/2009,13:19:00,17875,17885,17865,17875,41
10/07/2009,13:20:00,17880,17880,17875,17875,10
10/07/2009,13:21:00,17875,17875,17860,17860,55
10/07/2009,13:22:00,17860,17870,17860,17870,6
10/07/2009,13:23:00,17870,17875,17870,17870,13
10/07/2009,13:24:00,17875,17875,17870,17870,9
10/07/2009,13:25:00,17870,17880,17870,17875,24
10/07/2009,13:26:00,17880,17880,17870,17870,19
10/07/2009,13:27:00,17875,17875,17875,17875,9
10/07/2009,13:28:00,17870,17885,17870,17875,7
10/07/2009,13:29:00,17885,17885,17885,17885,2
10/07/2009,13:30:00,17890,17890,17885,17890,13
10/07/2009,13:31:00,17890,17895,17890,17895,11
10/07/2009,13:32:00,17895,17895,17895,17895,4
10/07/2009,13:33:00,17895,17900,17895,17895,10
10/07/2009,13:34:00,17895,17895,17895,17895,3
10/07/2009,13:35:00,17900,17900,17895,17900,5
10/07/2009,13:36:00,17890,17890,17885,17890,10
10/07/2009,13:37:00,17895,17895,17890,17890,6
10/07/2009,13:38:00,17895,17895,17895,17895,4
10/07/2009,13:39:00,17895,17895,17890,17890,9
10/07/2009,13:40:00,17890,17895,17890,17895,5
10/07/2009,13:41:00,17900,17920,17900,17900,33
10/07/2009,13:42:00,17905,17910,17905,17910,12
10/07/2009,13:43:00,17910,17915,17910,17915,17
10/07/2009,13:44:00,17910,17920,17910,17920,11
10/07/2009,13:45:00,17910,17910,17910,17910,4
10/07/2009,13:46:00,17910,17910,17910,17910,1
10/07/2009,13:47:00,17910,17910,17895,17900,17
10/07/2009,13:48:00,17895,17895,17890,17890,13
10/07/2009,13:49:00,17890,17890,17885,17890,11
10/07/2009,13:50:00,17890,17890,17890,17890,5
10/07/2009,13:51:00,17895,17895,17890,17890,4
10/07/2009,13:52:00,17895,17895,17890,17895,8
10/07/2009,13:53:00,17890,17890,17880,17880,15
10/07/2009,13:54:00,17875,17885,17875,17885,30
10/07/2009,13:55:00,17880,17885,17875,17875,13
10/07/2009,13:56:00,17890,17890,17880,17880,12
10/07/2009,13:57:00,17895,17895,17890,17895,21
10/07/2009,13:58:00,17900,17900,17890,17890,12
10/07/2009,13:59:00,17885,17885,17885,17885,2
10/07/2009,14:00:00,17890,17895,17890,17895,4
10/07/2009,14:01:00,17895,17895,17890,17890,6
10/07/2009,14:02:00,17890,17890,17890,17890,1
10/07/2009,14:03:00,17890,17895,17890,17895,8
10/07/2009,14:04:00,17895,17895,17890,17890,4
10/07/2009,14:05:00,17900,17900,17895,17900,5
10/07/2009,14:06:00,17900,17900,17885,17895,19
10/07/2009,14:07:00,17885,17890,17885,17890,6
10/07/2009,14:09:00,17895,17895,17895,17895,1
10/07/2009,14:10:00,17895,17900,17885,17890,9
10/07/2009,14:11:00,17885,17890,17875,17880,10
10/07/2009,14:12:00,17880,17880,17875,17880,8
10/07/2009,14:13:00,17880,17890,17880,17890,7
10/07/2009,14:14:00,17880,17885,17880,17885,2
10/07/2009,14:15:00,17885,17890,17885,17885,5
10/07/2009,14:16:00,17885,17885,17885,17885,2
10/07/2009,14:18:00,17880,17880,17865,17865,15
10/07/2009,14:19:00,17870,17875,17870,17870,22
10/07/2009,14:20:00,17870,17870,17870,17870,2
10/07/2009,14:21:00,17870,17870,17870,17870,7
10/07/2009,14:22:00,17870,17870,17870,17870,2
10/07/2009,14:23:00,17875,17875,17870,17870,13
10/07/2009,14:24:00,17875,17880,17875,17880,4
10/07/2009,14:25:00,17880,17885,17880,17885,9
10/07/2009,14:26:00,17880,17890,17880,17885,55
10/07/2009,14:27:00,17885,17885,17885,17885,14
10/07/2009,14:28:00,17885,17885,17880,17880,8
10/07/2009,14:29:00,17875,17875,17865,17865,32
10/07/2009,14:30:00,17875,17900,17875,17890,37
10/07/2009,14:31:00,17890,17890,17885,17890,35
10/07/2009,14:32:00,17885,17890,17885,17890,11
10/07/2009,14:33:00,17885,17885,17880,17880,8
10/07/2009,14:34:00,17885,17890,17880,17880,5
10/07/2009,14:35:00,17880,17890,17880,17890,6
10/07/2009,14:36:00,17885,17890,17880,17880,5
10/07/2009,14:37:00,17880,17895,17880,17890,13
10/07/2009,14:38:00,17885,17895,17880,17895,16
10/07/2009,14:39:00,17890,17900,17890,17900,12
10/07/2009,14:40:00,17900,17905,17895,17905,10
10/07/2009,14:41:00,17900,17910,17900,17910,17
10/07/2009,14:42:00,17910,17915,17905,17905,18
10/07/2009,14:43:00,17900,17910,17895,17900,45
10/07/2009,14:44:00,17905,17910,17900,17910,19
10/07/2009,14:45:00,17915,17935,17915,17920,64
10/07/2009,14:46:00,17925,17925,17915,17915,41
10/07/2009,14:47:00,17915,17920,17905,17905,49
10/07/2009,14:48:00,17910,17915,17900,17900,15
10/07/2009,14:49:00,17905,17905,17900,17900,6
10/07/2009,14:50:00,17900,17900,17890,17895,20
10/07/2009,14:51:00,17890,17920,17890,17920,35
10/07/2009,14:52:00,17920,17925,17910,17915,27
10/07/2009,14:53:00,17915,17915,17890,17890,44
10/07/2009,14:54:00,17890,17910,17890,17900,39
10/07/2009,14:55:00,17900,17900,17890,17900,48
10/07/2009,14:56:00,17900,17900,17885,17885,8
10/07/2009,14:57:00,17890,17900,17890,17890,12
10/07/2009,14:58:00,17885,17895,17885,17895,13
10/07/2009,14:59:00,17900,17900,17890,17890,7
10/07/2009,15:00:00,17890,17895,17885,17885,13
10/07/2009,15:01:00,17885,17885,17875,17875,80
10/07/2009,15:02:00,17875,17880,17875,17875,13
10/07/2009,15:03:00,17875,17880,17875,17880,5
10/07/2009,15:04:00,17880,17880,17880,17880,1
10/07/2009,15:05:00,17880,17880,17875,17880,5
10/07/2009,15:06:00,17880,17880,17880,17880,3
10/07/2009,15:07:00,17875,17880,17870,17880,61
10/07/2009,15:08:00,17880,17880,17870,17870,29
10/07/2009,15:09:00,17870,17880,17870,17880,7
10/07/2009,15:10:00,17880,17885,17880,17880,13
10/07/2009,15:12:00,17875,17885,17875,17880,12
10/07/2009,15:13:00,17885,17885,17880,17880,24
10/07/2009,15:14:00,17880,17880,17880,17880,7
10/07/2009,15:15:00,17885,17885,17885,17885,4
10/07/2009,15:16:00,17890,17895,17890,17895,15
10/07/2009,15:17:00,17895,17895,17885,17895,17
10/07/2009,15:18:00,17895,17895,17890,17890,14
10/07/2009,15:19:00,17885,17885,17875,17880,15
10/07/2009,15:20:00,17880,17885,17880,17885,7
10/07/2009,15:21:00,17890,17890,17885,17885,15
10/07/2009,15:22:00,17880,17885,17880,17880,6
10/07/2009,15:23:00,17880,17890,17880,17885,15
10/07/2009,15:24:00,17885,17895,17885,17895,7
10/07/2009,15:25:00,17895,17895,17890,17890,5
10/07/2009,15:26:00,17890,17895,17890,17895,2
10/07/2009,15:27:00,17890,17895,17890,17895,9
10/07/2009,15:28:00,17900,17905,17895,17905,17
10/07/2009,15:29:00,17905,17905,17905,17905,1
10/07/2009,15:30:00,17895,17920,17890,17920,24
10/07/2009,15:31:00,17920,17940,17920,17940,42
10/07/2009,15:32:00,17935,17950,17935,17940,79
10/07/2009,15:33:00,17945,17960,17940,17955,61
10/07/2009,15:34:00,17955,17955,17930,17930,48
10/07/2009,15:35:00,17935,17940,17935,17940,33
10/07/2009,15:36:00,17935,17950,17920,17940,49
10/07/2009,15:37:00,17945,17960,17940,17960,20
10/07/2009,15:38:00,17965,17985,17960,17965,59
10/07/2009,15:39:00,17970,17970,17950,17955,38
10/07/2009,15:40:00,17960,17980,17960,17980,47
10/07/2009,15:41:00,17980,17990,17965,17980,24
10/07/2009,15:42:00,17975,17980,17965,17965,31
10/07/2009,15:43:00,17975,17975,17950,17955,44
10/07/2009,15:44:00,17955,17960,17955,17955,18
10/07/2009,15:45:00,17955,17980,17950,17975,19
10/07/2009,15:46:00,17975,17980,17970,17975,16
10/07/2009,15:47:00,17980,17980,17960,17965,28
10/07/2009,15:48:00,17975,18000,17975,18000,29
10/07/2009,15:49:00,17995,18010,17990,18010,61
10/07/2009,15:50:00,18015,18055,18015,18055,99
10/07/2009,15:51:00,18050,18065,18045,18050,76
10/07/2009,15:52:00,18050,18065,18040,18040,59
10/07/2009,15:53:00,18050,18060,18045,18050,33
10/07/2009,15:54:00,18055,18060,18040,18040,30
10/07/2009,15:55:00,18030,18040,17945,17950,190
10/07/2009,15:56:00,17955,17955,17915,17940,127
10/07/2009,15:57:00,17940,17940,17900,17915,92
10/07/2009,15:58:00,17915,17960,17915,17940,80
10/07/2009,15:59:00,17940,17950,17935,17940,76
10/07/2009,16:00:00,17940,17950,17920,17945,22
10/07/2009,16:01:00,17950,17950,17860,17865,187
10/07/2009,16:02:00,17865,17900,17860,17900,168
10/07/2009,16:03:00,17900,17920,17895,17900,58
10/07/2009,16:04:00,17910,17960,17910,17915,69
10/07/2009,16:05:00,17920,17925,17900,17900,26
10/07/2009,16:06:00,17900,17930,17890,17930,23
10/07/2009,16:07:00,17940,17945,17900,17910,56
10/07/2009,16:08:00,17900,17900,17865,17900,58
10/07/2009,16:09:00,17895,17900,17885,17900,39
10/07/2009,16:10:00,17905,17915,17885,17915,24
10/07/2009,16:11:00,17925,17930,17895,17915,45
10/07/2009,16:12:00,17920,17935,17915,17935,45
10/07/2009,16:13:00,17940,17965,17940,17960,61
10/07/2009,16:14:00,17965,17995,17955,17985,85
10/07/2009,16:15:00,17990,18015,17990,17995,175
10/07/2009,16:16:00,17995,17995,17975,17975,37
10/07/2009,16:17:00,17980,17990,17975,17990,17
10/07/2009,16:18:00,17995,18020,17975,17995,98
10/07/2009,16:19:00,18000,18015,17975,17985,27
10/07/2009,16:20:00,17995,18000,17980,17995,24
10/07/2009,16:21:00,17985,18010,17985,18005,13
10/07/2009,16:22:00,18005,18005,17975,17980,32
10/07/2009,16:23:00,17985,17990,17980,17980,26
10/07/2009,16:24:00,17980,18000,17980,17990,14
10/07/2009,16:25:00,17995,17995,17975,17980,20
10/07/2009,16:26:00,17985,17985,17955,17965,32
10/07/2009,16:27:00,17970,17980,17970,17975,13
10/07/2009,16:28:00,17985,17990,17985,17985,11
10/07/2009,16:29:00,17985,17990,17975,17985,28
10/07/2009,16:30:00,17990,17990,17955,17960,33
10/07/2009,16:31:00,17960,17975,17955,17955,26
10/07/2009,16:32:00,17955,17960,17950,17960,16
10/07/2009,16:33:00,17960,17975,17960,17975,5
10/07/2009,16:34:00,17975,17975,17970,17970,12
10/07/2009,16:35:00,17975,17980,17960,17970,27
10/07/2009,16:36:00,17970,18000,17970,17995,22
10/07/2009,16:37:00,17995,17995,17985,17985,20
10/07/2009,16:38:00,17980,17980,17960,17960,24
10/07/2009,16:39:00,17960,17960,17940,17940,40
10/07/2009,16:40:00,17935,17935,17915,17930,43
10/07/2009,16:41:00,17925,17935,17920,17925,22
10/07/2009,16:42:00,17925,17935,17925,17930,17
10/07/2009,16:43:00,17930,17930,17915,17930,16
10/07/2009,16:44:00,17935,17935,17920,17920,22
10/07/2009,16:45:00,17920,17930,17905,17930,45
10/07/2009,16:46:00,17935,17950,17925,17950,28
10/07/2009,16:47:00,17955,17955,17940,17940,15
10/07/2009,16:48:00,17945,17950,17930,17930,16
10/07/2009,16:49:00,17930,17945,17925,17940,24
10/07/2009,16:50:00,17935,17945,17930,17940,22
10/07/2009,16:51:00,17935,17940,17930,17930,19
10/07/2009,16:52:00,17930,17935,17930,17930,11
10/07/2009,16:53:00,17935,17940,17915,17920,27
10/07/2009,16:54:00,17915,17930,17915,17930,7
10/07/2009,16:55:00,17935,17935,17930,17930,6
10/07/2009,16:56:00,17935,17965,17935,17960,40
10/07/2009,16:57:00,17965,17965,17950,17955,31
10/07/2009,16:58:00,17955,17960,17955,17960,5
10/07/2009,16:59:00,17955,17960,17940,17940,21
10/07/2009,17:00:00,17940,17940,17900,17905,92
10/07/2009,17:01:00,17900,17910,17890,17900,74
10/07/2009,17:02:00,17905,17915,17905,17910,33
10/07/2009,17:03:00,17910,17915,17910,17910,13
10/07/2009,17:04:00,17910,17920,17910,17915,15
10/07/2009,17:05:00,17910,17910,17885,17890,60
10/07/2009,17:06:00,17885,17915,17885,17915,29
10/07/2009,17:07:00,17910,17915,17900,17915,34
10/07/2009,17:08:00,17915,17925,17915,17915,70
10/07/2009,17:09:00,17915,17915,17905,17910,18
10/07/2009,17:10:00,17915,17915,17860,17860,121
10/07/2009,17:11:00,17860,17865,17840,17855,108
10/07/2009,17:12:00,17860,17880,17860,17870,17
10/07/2009,17:13:00,17875,17875,17860,17870,40
10/07/2009,17:14:00,17870,17880,17860,17870,25
10/07/2009,17:15:00,17870,17875,17860,17875,64
10/07/2009,17:16:00,17875,17875,17830,17840,70
10/07/2009,17:17:00,17840,17855,17835,17855,121
10/07/2009,17:18:00,17855,17860,17840,17845,120
10/07/2009,17:19:00,17845,17845,17830,17840,134
10/07/2009,17:20:00,17835,17840,17830,17840,43
10/07/2009,17:21:00,17840,17845,17830,17830,34
10/07/2009,17:22:00,17825,17840,17825,17830,64
10/07/2009,17:23:00,17835,17845,17830,17835,42
10/07/2009,17:24:00,17835,17845,17830,17830,83
10/07/2009,17:25:00,17830,17840,17810,17810,68
10/07/2009,17:26:00,17810,17835,17810,17830,119
10/07/2009,17:27:00,17835,17845,17825,17830,101
10/07/2009,17:28:00,17830,17830,17815,17820,40
10/07/2009,17:29:00,17820,17850,17815,17835,78
10/07/2009,17:30:00,17830,17860,17825,17840,106
10/07/2009,17:31:00,17840,17845,17835,17835,68
10/07/2009,17:32:00,17835,17860,17835,17860,51
10/07/2009,17:33:00,17860,17865,17860,17860,60
10/07/2009,17:34:00,17860,17870,17835,17845,80
10/07/2009,17:35:00,17840,17865,17825,17830,179
10/07/2009,17:36:00,17830,17835,17825,17835,17
10/07/2009,17:37:00,17840,17860,17820,17850,89
10/07/2009,17:38:00,17850,17855,17840,17850,27
10/07/2009,17:39:00,17855,17855,17825,17845,48