DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/01/2009,17:26:00,17750,17770,17745,17745,81
21/01/2009,17:27:00,17745,17745,17715,17730,68
21/01/2009,17:28:00,17735,17735,17690,17690,115
21/01/2009,17:29:00,17710,17750,17695,17750,127
21/01/2009,17:30:00,17725,17730,17720,17730,25
21/01/2009,17:31:00,17745,17770,17730,17750,61
21/01/2009,17:32:00,17755,17790,17755,17790,46
21/01/2009,17:33:00,17780,17790,17750,17765,53
21/01/2009,17:34:00,17755,17765,17755,17755,16
21/01/2009,17:35:00,17760,17770,17745,17770,33
21/01/2009,17:36:00,17765,17765,17755,17760,9
21/01/2009,17:37:00,17760,17770,17755,17755,16
21/01/2009,17:38:00,17745,17745,17670,17670,72
21/01/2009,17:39:00,17675,17705,17665,17700,57
22/01/2009,09:00:00,18050,18050,17855,17855,36
22/01/2009,09:01:00,17980,18015,17885,17895,121
22/01/2009,09:02:00,17895,18005,17890,18005,99
22/01/2009,09:03:00,18000,18045,18000,18015,91
22/01/2009,09:04:00,18015,18070,18015,18065,81
22/01/2009,09:05:00,18060,18095,18055,18080,94
22/01/2009,09:06:00,18075,18110,18065,18110,54
22/01/2009,09:07:00,18100,18120,18070,18080,70
22/01/2009,09:08:00,18080,18085,18070,18070,40
22/01/2009,09:09:00,18075,18075,18055,18065,49
22/01/2009,09:10:00,18060,18070,18035,18060,91
22/01/2009,09:11:00,18050,18075,18050,18060,55
22/01/2009,09:12:00,18055,18070,18040,18060,44
22/01/2009,09:13:00,18060,18065,18050,18065,27
22/01/2009,09:14:00,18065,18075,18060,18070,44
22/01/2009,09:15:00,18070,18115,18060,18105,92
22/01/2009,09:16:00,18110,18120,18100,18100,30
22/01/2009,09:17:00,18105,18115,18085,18105,40
22/01/2009,09:18:00,18105,18110,18095,18100,20
22/01/2009,09:19:00,18090,18090,18075,18075,32
22/01/2009,09:20:00,18080,18080,18020,18030,72
22/01/2009,09:21:00,18030,18070,18030,18070,54
22/01/2009,09:22:00,18070,18080,18055,18055,54
22/01/2009,09:23:00,18050,18060,18035,18045,74
22/01/2009,09:24:00,18045,18050,18040,18050,26
22/01/2009,09:25:00,18060,18065,18030,18035,41
22/01/2009,09:26:00,18030,18040,18030,18035,56
22/01/2009,09:27:00,18035,18050,18015,18040,65
22/01/2009,09:28:00,18035,18040,18030,18030,11
22/01/2009,09:29:00,18035,18050,18030,18040,56
22/01/2009,09:30:00,18035,18060,18035,18045,33
22/01/2009,09:31:00,18045,18050,18040,18050,9
22/01/2009,09:32:00,18050,18075,18045,18065,42
22/01/2009,09:33:00,18065,18070,18060,18065,17
22/01/2009,09:34:00,18060,18065,18045,18055,19
22/01/2009,09:35:00,18060,18070,18060,18065,23
22/01/2009,09:36:00,18065,18070,18035,18045,16
22/01/2009,09:37:00,18045,18050,18035,18040,22
22/01/2009,09:38:00,18045,18060,18045,18060,9
22/01/2009,09:39:00,18060,18060,18050,18050,8
22/01/2009,09:40:00,18055,18060,18050,18060,22
22/01/2009,09:41:00,18055,18065,18050,18065,17
22/01/2009,09:42:00,18065,18080,18065,18080,35
22/01/2009,09:43:00,18075,18090,18070,18085,27
22/01/2009,09:44:00,18085,18100,18075,18095,29
22/01/2009,09:45:00,18095,18110,18095,18100,47
22/01/2009,09:46:00,18095,18150,18095,18145,107
22/01/2009,09:47:00,18145,18150,18125,18125,66
22/01/2009,09:48:00,18130,18130,18110,18120,20
22/01/2009,09:49:00,18125,18135,18125,18130,50
22/01/2009,09:50:00,18125,18145,18115,18140,43
22/01/2009,09:51:00,18140,18145,18130,18130,35
22/01/2009,09:52:00,18130,18135,18125,18135,32
22/01/2009,09:53:00,18130,18130,18120,18125,24
22/01/2009,09:54:00,18120,18130,18110,18115,22
22/01/2009,09:55:00,18105,18110,18080,18090,67
22/01/2009,09:56:00,18100,18100,18085,18085,6
22/01/2009,09:57:00,18095,18095,18075,18075,9
22/01/2009,09:58:00,18075,18085,18070,18080,13
22/01/2009,09:59:00,18075,18080,18070,18080,26
22/01/2009,10:00:00,18080,18085,18070,18085,15
22/01/2009,10:01:00,18080,18095,18080,18090,35
22/01/2009,10:02:00,18085,18100,18085,18100,18
22/01/2009,10:03:00,18095,18105,18095,18105,5
22/01/2009,10:04:00,18090,18100,18090,18100,5
22/01/2009,10:05:00,18105,18125,18100,18120,44
22/01/2009,10:06:00,18115,18115,18100,18100,19
22/01/2009,10:07:00,18105,18115,18105,18110,18
22/01/2009,10:08:00,18110,18110,18100,18110,15
22/01/2009,10:09:00,18110,18110,18100,18105,6
22/01/2009,10:10:00,18105,18105,18090,18095,22
22/01/2009,10:11:00,18090,18090,18085,18085,16
22/01/2009,10:12:00,18090,18105,18090,18100,14
22/01/2009,10:13:00,18090,18090,18080,18080,18
22/01/2009,10:14:00,18080,18090,18070,18090,15
22/01/2009,10:15:00,18085,18090,18080,18085,18
22/01/2009,10:16:00,18080,18085,18080,18085,5
22/01/2009,10:17:00,18080,18080,18060,18060,11
22/01/2009,10:18:00,18060,18060,18045,18045,16
22/01/2009,10:19:00,18040,18055,18040,18040,21
22/01/2009,10:20:00,18040,18045,18040,18040,13
22/01/2009,10:21:00,18045,18045,18025,18025,27
22/01/2009,10:22:00,18025,18030,18010,18015,21
22/01/2009,10:23:00,18020,18020,18010,18015,11
22/01/2009,10:24:00,18020,18020,18005,18005,27
22/01/2009,10:25:00,18010,18020,18005,18015,27
22/01/2009,10:26:00,18015,18015,18010,18010,14
22/01/2009,10:27:00,18005,18005,17985,17995,74
22/01/2009,10:28:00,17990,17990,17985,17985,14
22/01/2009,10:29:00,17985,18015,17985,18010,17
22/01/2009,10:30:00,18010,18015,18000,18000,19
22/01/2009,10:31:00,18000,18005,17990,17990,24
22/01/2009,10:32:00,17985,17985,17965,17980,43
22/01/2009,10:33:00,17970,17975,17970,17975,6
22/01/2009,10:34:00,17975,17975,17970,17970,5
22/01/2009,10:35:00,17980,17980,17965,17965,14
22/01/2009,10:36:00,17980,17985,17980,17980,18
22/01/2009,10:37:00,17985,17985,17980,17985,5
22/01/2009,10:38:00,17985,18005,17985,17995,27
22/01/2009,10:39:00,17995,18005,17990,18000,16
22/01/2009,10:40:00,18005,18005,17985,17985,14
22/01/2009,10:41:00,17990,18015,17990,18015,40
22/01/2009,10:42:00,18015,18050,18015,18050,39
22/01/2009,10:43:00,18040,18045,18035,18045,11
22/01/2009,10:44:00,18040,18040,18020,18030,24
22/01/2009,10:45:00,18025,18030,18015,18020,8
22/01/2009,10:46:00,18015,18035,18015,18035,27
22/01/2009,10:47:00,18030,18040,18030,18030,5
22/01/2009,10:48:00,18030,18040,18030,18040,7
22/01/2009,10:49:00,18040,18050,18035,18050,16
22/01/2009,10:50:00,18050,18080,18045,18065,41
22/01/2009,10:51:00,18065,18070,18065,18065,11
22/01/2009,10:52:00,18075,18080,18070,18080,38
22/01/2009,10:53:00,18075,18075,18055,18060,18
22/01/2009,10:54:00,18055,18060,18045,18055,11
22/01/2009,10:55:00,18060,18060,18055,18060,7
22/01/2009,10:56:00,18060,18060,18055,18060,7
22/01/2009,10:57:00,18065,18065,18060,18060,9
22/01/2009,10:58:00,18065,18065,18065,18065,2
22/01/2009,10:59:00,18055,18055,18035,18040,20
22/01/2009,11:00:00,18035,18040,18010,18015,45
22/01/2009,11:01:00,18015,18015,18005,18005,14
22/01/2009,11:02:00,18005,18025,18005,18020,26
22/01/2009,11:03:00,18020,18020,18015,18015,2
22/01/2009,11:04:00,18010,18020,17990,17990,47
22/01/2009,11:05:00,18000,18005,17960,17960,55
22/01/2009,11:06:00,17965,17965,17945,17955,50
22/01/2009,11:07:00,17955,17955,17945,17955,21
22/01/2009,11:08:00,17950,17965,17945,17960,13
22/01/2009,11:09:00,17960,17960,17945,17945,21
22/01/2009,11:10:00,17940,17950,17935,17945,27
22/01/2009,11:11:00,17945,17980,17945,17980,29
22/01/2009,11:12:00,17980,17980,17965,17970,11
22/01/2009,11:13:00,17960,17970,17960,17970,6
22/01/2009,11:14:00,17970,17970,17970,17970,2
22/01/2009,11:15:00,17965,17970,17960,17960,18
22/01/2009,11:16:00,17965,17965,17940,17955,19
22/01/2009,11:17:00,17950,17960,17940,17945,17
22/01/2009,11:18:00,17945,17945,17940,17940,9
22/01/2009,11:19:00,17945,17950,17935,17940,11
22/01/2009,11:20:00,17940,17955,17940,17950,9
22/01/2009,11:21:00,17950,17960,17950,17950,10
22/01/2009,11:22:00,17940,17955,17940,17950,16
22/01/2009,11:23:00,17955,17955,17950,17955,4
22/01/2009,11:24:00,17960,17975,17960,17970,15
22/01/2009,11:25:00,17960,17965,17955,17960,11
22/01/2009,11:26:00,17970,17970,17955,17955,6
22/01/2009,11:27:00,17960,17965,17950,17960,12
22/01/2009,11:28:00,17960,17960,17950,17960,6
22/01/2009,11:29:00,17965,17965,17950,17955,10
22/01/2009,11:30:00,17950,17960,17950,17960,12
22/01/2009,11:31:00,17965,17970,17955,17970,12
22/01/2009,11:32:00,17970,17970,17965,17965,2
22/01/2009,11:33:00,17965,17975,17965,17970,3
22/01/2009,11:34:00,17970,17980,17960,17970,16
22/01/2009,11:35:00,17970,17970,17960,17960,21
22/01/2009,11:36:00,17965,17965,17960,17965,15
22/01/2009,11:37:00,17965,17965,17960,17965,7
22/01/2009,11:38:00,17965,17965,17935,17935,23
22/01/2009,11:39:00,17935,17945,17930,17945,14
22/01/2009,11:40:00,17940,17955,17935,17955,12
22/01/2009,11:41:00,17950,17950,17940,17950,9
22/01/2009,11:42:00,17945,17945,17940,17940,5
22/01/2009,11:43:00,17950,17960,17940,17955,17
22/01/2009,11:44:00,17945,17945,17945,17945,3
22/01/2009,11:45:00,17950,17950,17945,17945,4
22/01/2009,11:46:00,17950,17950,17940,17945,9
22/01/2009,11:47:00,17935,17935,17910,17915,43
22/01/2009,11:48:00,17920,17925,17905,17905,34
22/01/2009,11:49:00,17910,17930,17905,17910,21
22/01/2009,11:50:00,17915,17915,17905,17905,16
22/01/2009,11:51:00,17900,17900,17890,17890,39
22/01/2009,11:52:00,17900,17900,17890,17890,6
22/01/2009,11:53:00,17895,17895,17895,17895,2
22/01/2009,11:54:00,17890,17900,17890,17900,11
22/01/2009,11:55:00,17895,17900,17895,17895,10
22/01/2009,11:56:00,17895,17895,17885,17890,23
22/01/2009,11:57:00,17895,17900,17890,17890,9
22/01/2009,11:58:00,17885,17890,17850,17865,87
22/01/2009,11:59:00,17865,17870,17855,17870,18
22/01/2009,12:00:00,17870,17870,17810,17845,130
22/01/2009,12:01:00,17845,17870,17815,17865,65
22/01/2009,12:02:00,17860,17860,17850,17850,28
22/01/2009,12:03:00,17855,17875,17850,17865,31
22/01/2009,12:04:00,17870,17880,17855,17855,32
22/01/2009,12:05:00,17860,17865,17840,17855,27
22/01/2009,12:06:00,17855,17860,17855,17860,12
22/01/2009,12:07:00,17855,17865,17840,17855,27
22/01/2009,12:08:00,17855,17855,17850,17855,6
22/01/2009,12:09:00,17855,17875,17850,17875,25
22/01/2009,12:10:00,17865,17870,17855,17860,23
22/01/2009,12:11:00,17865,17875,17850,17850,12
22/01/2009,12:12:00,17860,17860,17850,17850,14
22/01/2009,12:13:00,17855,17855,17805,17805,29
22/01/2009,12:14:00,17805,17805,17765,17770,120
22/01/2009,12:15:00,17770,17785,17765,17770,39
22/01/2009,12:16:00,17770,17780,17760,17775,21
22/01/2009,12:17:00,17775,17800,17765,17795,41
22/01/2009,12:18:00,17800,17800,17790,17795,29
22/01/2009,12:19:00,17800,17805,17785,17795,47
22/01/2009,12:20:00,17810,17830,17810,17830,37
22/01/2009,12:21:00,17825,17830,17805,17815,17
22/01/2009,12:22:00,17830,17830,17820,17830,16
22/01/2009,12:23:00,17820,17830,17810,17820,13
22/01/2009,12:24:00,17820,17825,17820,17820,9
22/01/2009,12:25:00,17815,17830,17815,17830,11
22/01/2009,12:26:00,17825,17825,17790,17795,18
22/01/2009,12:27:00,17790,17790,17765,17765,32
22/01/2009,12:28:00,17760,17780,17760,17775,8
22/01/2009,12:29:00,17770,17780,17765,17770,8
22/01/2009,12:30:00,17760,17765,17740,17745,43
22/01/2009,12:31:00,17740,17750,17730,17735,15
22/01/2009,12:32:00,17730,17735,17700,17710,45
22/01/2009,12:33:00,17710,17725,17705,17710,36
22/01/2009,12:34:00,17710,17715,17705,17710,16
22/01/2009,12:35:00,17715,17715,17685,17685,40
22/01/2009,12:36:00,17685,17700,17685,17695,25
22/01/2009,12:37:00,17690,17690,17670,17680,42
22/01/2009,12:38:00,17675,17675,17655,17665,41
22/01/2009,12:39:00,17665,17700,17665,17700,14
22/01/2009,12:40:00,17695,17710,17690,17700,16
22/01/2009,12:41:00,17695,17730,17695,17730,58
22/01/2009,12:42:00,17730,17745,17725,17725,30
22/01/2009,12:43:00,17710,17725,17700,17700,40
22/01/2009,12:44:00,17700,17720,17695,17710,15
22/01/2009,12:45:00,17715,17715,17715,17715,25
22/01/2009,12:46:00,17720,17720,17715,17720,31
22/01/2009,12:47:00,17720,17735,17710,17725,40
22/01/2009,12:48:00,17725,17725,17725,17725,23
22/01/2009,12:49:00,17725,17740,17720,17740,42
22/01/2009,12:50:00,17745,17745,17725,17725,24
22/01/2009,12:51:00,17730,17735,17720,17720,32
22/01/2009,12:52:00,17715,17715,17705,17710,20
22/01/2009,12:53:00,17705,17705,17690,17690,17
22/01/2009,12:54:00,17690,17695,17690,17695,8
22/01/2009,12:55:00,17695,17695,17690,17690,14
22/01/2009,12:56:00,17685,17690,17680,17690,21
22/01/2009,12:57:00,17700,17700,17695,17695,3
22/01/2009,12:58:00,17720,17725,17720,17725,5
22/01/2009,12:59:00,17735,17735,17710,17710,19
22/01/2009,13:00:00,17710,17735,17710,17735,9
22/01/2009,13:01:00,17740,17740,17730,17740,4
22/01/2009,13:02:00,17735,17735,17715,17725,16
22/01/2009,13:03:00,17730,17730,17715,17715,5
22/01/2009,13:04:00,17720,17730,17715,17715,5
22/01/2009,13:05:00,17715,17720,17710,17710,8
22/01/2009,13:06:00,17720,17725,17715,17715,8
22/01/2009,13:07:00,17725,17730,17725,17730,5
22/01/2009,13:08:00,17735,17755,17735,17750,29
22/01/2009,13:09:00,17750,17755,17745,17745,4
22/01/2009,13:10:00,17750,17750,17730,17730,9
22/01/2009,13:11:00,17740,17745,17740,17745,5
22/01/2009,13:12:00,17745,17745,17745,17745,2
22/01/2009,13:13:00,17750,17750,17750,17750,2
22/01/2009,13:14:00,17750,17755,17745,17755,5
22/01/2009,13:15:00,17750,17760,17750,17760,29
22/01/2009,13:16:00,17755,17760,17755,17755,17
22/01/2009,13:17:00,17760,17770,17760,17770,12
22/01/2009,13:18:00,17765,17780,17765,17780,18
22/01/2009,13:19:00,17775,17775,17770,17775,20
22/01/2009,13:20:00,17775,17780,17775,17780,8
22/01/2009,13:21:00,17785,17785,17765,17770,10
22/01/2009,13:22:00,17770,17775,17770,17775,3
22/01/2009,13:23:00,17770,17770,17770,17770,1
22/01/2009,13:24:00,17765,17765,17750,17750,7
22/01/2009,13:25:00,17755,17765,17755,17765,9
22/01/2009,13:26:00,17765,17785,17765,17765,38
22/01/2009,13:27:00,17770,17770,17760,17770,8
22/01/2009,13:28:00,17775,17775,17770,17775,9
22/01/2009,13:29:00,17770,17770,17770,17770,2
22/01/2009,13:30:00,17770,17780,17765,17770,11
22/01/2009,13:32:00,17765,17765,17765,17765,4
22/01/2009,13:33:00,17760,17760,17740,17745,7
22/01/2009,13:34:00,17750,17755,17750,17755,3
22/01/2009,13:35:00,17750,17750,17750,17750,2
22/01/2009,13:36:00,17755,17760,17755,17760,5
22/01/2009,13:37:00,17760,17760,17755,17760,7
22/01/2009,13:38:00,17755,17755,17755,17755,1
22/01/2009,13:39:00,17760,17760,17760,17760,5
22/01/2009,13:41:00,17755,17755,17755,17755,5
22/01/2009,13:42:00,17760,17760,17755,17755,3
22/01/2009,13:43:00,17760,17760,17760,17760,2
22/01/2009,13:44:00,17750,17750,17750,17750,3
22/01/2009,13:45:00,17750,17750,17745,17745,10
22/01/2009,13:46:00,17740,17740,17735,17735,9
22/01/2009,13:47:00,17740,17765,17735,17765,11
22/01/2009,13:48:00,17755,17770,17750,17765,18
22/01/2009,13:49:00,17770,17780,17770,17780,9
22/01/2009,13:50:00,17780,17780,17775,17780,5
22/01/2009,13:51:00,17775,17780,17775,17775,5
22/01/2009,13:52:00,17780,17795,17780,17795,5
22/01/2009,13:53:00,17800,17805,17790,17800,23
22/01/2009,13:54:00,17800,17800,17790,17790,14
22/01/2009,13:55:00,17795,17800,17790,17790,6
22/01/2009,13:56:00,17790,17790,17785,17785,2
22/01/2009,13:57:00,17770,17775,17770,17775,6
22/01/2009,13:58:00,17775,17775,17765,17770,3
22/01/2009,13:59:00,17765,17770,17765,17770,12
22/01/2009,14:00:00,17765,17765,17745,17750,18
22/01/2009,14:01:00,17740,17750,17740,17750,5
22/01/2009,14:02:00,17750,17750,17750,17750,3
22/01/2009,14:03:00,17750,17760,17750,17755,7
22/01/2009,14:04:00,17755,17775,17755,17770,11
22/01/2009,14:05:00,17780,17780,17760,17760,6
22/01/2009,14:06:00,17770,17770,17770,17770,1
22/01/2009,14:07:00,17755,17760,17745,17760,12
22/01/2009,14:08:00,17750,17750,17750,17750,3
22/01/2009,14:10:00,17745,17750,17735,17735,11
22/01/2009,14:11:00,17735,17735,17720,17725,17
22/01/2009,14:12:00,17740,17740,17740,17740,4
22/01/2009,14:13:00,17740,17745,17735,17735,4
22/01/2009,14:14:00,17740,17740,17725,17730,18
22/01/2009,14:15:00,17735,17735,17735,17735,1
22/01/2009,14:16:00,17740,17750,17740,17740,7
22/01/2009,14:17:00,17735,17735,17700,17705,42
22/01/2009,14:18:00,17700,17700,17690,17700,12
22/01/2009,14:19:00,17695,17695,17685,17690,11
22/01/2009,14:20:00,17695,17695,17680,17680,14
22/01/2009,14:21:00,17685,17705,17685,17705,10
22/01/2009,14:22:00,17700,17705,17700,17700,4
22/01/2009,14:23:00,17705,17705,17695,17705,4
22/01/2009,14:25:00,17690,17690,17690,17690,3
22/01/2009,14:26:00,17685,17690,17680,17690,14
22/01/2009,14:27:00,17695,17710,17690,17705,10
22/01/2009,14:28:00,17705,17725,17700,17725,17
22/01/2009,14:29:00,17735,17755,17730,17730,20
22/01/2009,14:30:00,17735,17735,17615,17650,164
22/01/2009,14:31:00,17635,17655,17615,17620,48
22/01/2009,14:32:00,17620,17630,17610,17615,30
22/01/2009,14:33:00,17615,17650,17615,17620,29
22/01/2009,14:34:00,17615,17615,17560,17565,86
22/01/2009,14:35:00,17570,17605,17570,17570,33
22/01/2009,14:36:00,17570,17610,17560,17610,35
22/01/2009,14:37:00,17610,17625,17600,17620,27
22/01/2009,14:38:00,17620,17625,17615,17625,4
22/01/2009,14:39:00,17630,17640,17600,17600,33
22/01/2009,14:40:00,17605,17605,17570,17570,37
22/01/2009,14:41:00,17585,17605,17575,17605,37
22/01/2009,14:42:00,17605,17610,17580,17580,18
22/01/2009,14:43:00,17580,17615,17570,17600,35
22/01/2009,14:44:00,17600,17600,17595,17600,6
22/01/2009,14:45:00,17605,17620,17600,17615,11
22/01/2009,14:46:00,17620,17635,17605,17605,23
22/01/2009,14:47:00,17605,17620,17600,17600,22
22/01/2009,14:48:00,17600,17600,17585,17590,24
22/01/2009,14:49:00,17585,17585,17540,17545,93
22/01/2009,14:50:00,17540,17540,17510,17525,70
22/01/2009,14:51:00,17525,17545,17525,17530,75
22/01/2009,14:52:00,17525,17530,17525,17525,18
22/01/2009,14:53:00,17520,17520,17475,17515,145
22/01/2009,14:54:00,17510,17510,17460,17490,47
22/01/2009,14:55:00,17490,17510,17485,17505,22
22/01/2009,14:56:00,17510,17525,17510,17520,13
22/01/2009,14:57:00,17515,17515,17500,17500,6
22/01/2009,14:58:00,17510,17510,17495,17495,16
22/01/2009,14:59:00,17500,17515,17500,17505,31
22/01/2009,15:00:00,17520,17525,17500,17510,65
22/01/2009,15:01:00,17510,17510,17430,17460,155
22/01/2009,15:02:00,17450,17490,17440,17460,46
22/01/2009,15:03:00,17455,17470,17440,17445,68
22/01/2009,15:04:00,17440,17445,17415,17415,77
22/01/2009,15:05:00,17430,17435,17415,17415,83
22/01/2009,15:06:00,17405,17420,17375,17400,105
22/01/2009,15:07:00,17395,17415,17390,17410,59
22/01/2009,15:08:00,17400,17435,17400,17430,33
22/01/2009,15:09:00,17415,17425,17400,17410,17
22/01/2009,15:10:00,17415,17415,17395,17400,26
22/01/2009,15:11:00,17410,17425,17395,17410,30
22/01/2009,15:12:00,17415,17415,17385,17385,24
22/01/2009,15:13:00,17385,17390,17360,17365,117
22/01/2009,15:14:00,17380,17410,17370,17410,24
22/01/2009,15:15:00,17410,17420,17405,17410,24
22/01/2009,15:16:00,17405,17410,17395,17400,48
22/01/2009,15:17:00,17405,17405,17395,17400,22
22/01/2009,15:18:00,17400,17435,17400,17420,21
22/01/2009,15:19:00,17425,17435,17415,17435,15
22/01/2009,15:20:00,17435,17435,17425,17425,19
22/01/2009,15:21:00,17425,17440,17420,17420,30
22/01/2009,15:22:00,17420,17430,17415,17425,11
22/01/2009,15:23:00,17420,17425,17420,17425,4
22/01/2009,15:24:00,17420,17445,17410,17440,22
22/01/2009,15:25:00,17445,17450,17435,17445,22
22/01/2009,15:26:00,17445,17445,17435,17435,11
22/01/2009,15:27:00,17435,17435,17415,17415,13
22/01/2009,15:28:00,17410,17425,17385,17385,36
22/01/2009,15:29:00,17390,17420,17390,17415,29
22/01/2009,15:30:00,17425,17430,17405,17410,24
22/01/2009,15:31:00,17410,17420,17400,17405,133
22/01/2009,15:32:00,17405,17440,17405,17440,28
22/01/2009,15:33:00,17450,17480,17440,17480,39
22/01/2009,15:34:00,17490,17535,17480,17530,123
22/01/2009,15:35:00,17525,17535,17510,17515,56
22/01/2009,15:36:00,17515,17575,17510,17565,68
22/01/2009,15:37:00,17560,17570,17540,17545,51
22/01/2009,15:38:00,17535,17545,17495,17510,38
22/01/2009,15:39:00,17505,17525,17500,17525,20
22/01/2009,15:40:00,17530,17550,17485,17505,61
22/01/2009,15:41:00,17495,17515,17485,17515,35
22/01/2009,15:42:00,17520,17540,17515,17520,23
22/01/2009,15:43:00,17530,17530,17495,17510,33
22/01/2009,15:44:00,17510,17515,17460,17485,56
22/01/2009,15:45:00,17475,17475,17390,17390,71
22/01/2009,15:46:00,17390,17420,17375,17385,44
22/01/2009,15:47:00,17385,17420,17380,17395,64
22/01/2009,15:48:00,17405,17420,17405,17410,54
22/01/2009,15:49:00,17415,17420,17385,17385,35
22/01/2009,15:50:00,17375,17400,17355,17355,81
22/01/2009,15:51:00,17370,17410,17370,17395,56
22/01/2009,15:52:00,17395,17450,17395,17440,43
22/01/2009,15:53:00,17450,17480,17430,17475,36
22/01/2009,15:54:00,17480,17530,17465,17520,68
22/01/2009,15:55:00,17520,17530,17500,17510,63
22/01/2009,15:56:00,17515,17515,17450,17460,52
22/01/2009,15:57:00,17455,17485,17445,17460,25
22/01/2009,15:58:00,17470,17480,17450,17455,46
22/01/2009,15:59:00,17450,17455,17430,17435,56
22/01/2009,16:00:00,17430,17480,17415,17470,61
22/01/2009,16:01:00,17465,17500,17455,17485,30
22/01/2009,16:02:00,17485,17525,17475,17485,47
22/01/2009,16:03:00,17500,17500,17470,17475,35
22/01/2009,16:04:00,17465,17470,17450,17465,26
22/01/2009,16:05:00,17470,17480,17445,17455,29
22/01/2009,16:06:00,17465,17470,17420,17440,51
22/01/2009,16:07:00,17435,17450,17420,17440,35
22/01/2009,16:08:00,17450,17480,17435,17475,43
22/01/2009,16:09:00,17480,17485,17470,17470,35
22/01/2009,16:10:00,17475,17495,17470,17480,28
22/01/2009,16:11:00,17490,17500,17475,17480,38
22/01/2009,16:12:00,17485,17490,17475,17480,15
22/01/2009,16:13:00,17470,17475,17445,17475,24
22/01/2009,16:14:00,17480,17480,17465,17465,4
22/01/2009,16:15:00,17460,17460,17405,17430,63
22/01/2009,16:16:00,17425,17450,17420,17450,43
22/01/2009,16:17:00,17450,17450,17430,17440,19
22/01/2009,16:18:00,17435,17465,17420,17455,36
22/01/2009,16:19:00,17450,17465,17440,17465,24
22/01/2009,16:20:00,17465,17500,17465,17465,27
22/01/2009,16:21:00,17470,17475,17440,17455,40
22/01/2009,16:22:00,17455,17480,17450,17475,50
22/01/2009,16:23:00,17465,17470,17435,17460,31
22/01/2009,16:24:00,17460,17460,17410,17410,60
22/01/2009,16:25:00,17410,17440,17395,17440,45
22/01/2009,16:26:00,17430,17450,17415,17450,22
22/01/2009,16:27:00,17450,17450,17410,17410,18
22/01/2009,16:28:00,17420,17445,17395,17445,53
22/01/2009,16:29:00,17445,17445,17420,17430,16
22/01/2009,16:30:00,17430,17430,17390,17395,119
22/01/2009,16:31:00,17390,17395,17365,17395,54
22/01/2009,16:32:00,17395,17410,17380,17405,42
22/01/2009,16:33:00,17405,17415,17370,17380,41
22/01/2009,16:34:00,17380,17380,17340,17350,55
22/01/2009,16:35:00,17350,17360,17315,17345,88
22/01/2009,16:36:00,17345,17365,17335,17345,47
22/01/2009,16:37:00,17345,17355,17320,17320,36
22/01/2009,16:38:00,17320,17325,17310,17325,73
22/01/2009,16:39:00,17320,17320,17300,17310,114
22/01/2009,16:40:00,17310,17320,17305,17310,46
22/01/2009,16:41:00,17305,17325,17300,17305,53
22/01/2009,16:42:00,17305,17310,17280,17295,81
22/01/2009,16:43:00,17290,17310,17280,17310,116
22/01/2009,16:44:00,17310,17330,17280,17330,118
22/01/2009,16:45:00,17330,17335,17305,17320,81
22/01/2009,16:46:00,17320,17360,17305,17350,80
22/01/2009,16:47:00,17340,17365,17335,17355,50
22/01/2009,16:48:00,17355,17380,17350,17370,20
22/01/2009,16:49:00,17360,17380,17360,17370,40
22/01/2009,16:50:00,17375,17385,17370,17380,77
22/01/2009,16:51:00,17380,17425,17380,17425,53
22/01/2009,16:52:00,17430,17435,17420,17420,43
22/01/2009,16:53:00,17430,17430,17415,17415,28
22/01/2009,16:54:00,17415,17420,17410,17415,56
22/01/2009,16:55:00,17410,17430,17390,17425,50
22/01/2009,16:56:00,17420,17425,17405,17405,29
22/01/2009,16:57:00,17405,17405,17380,17395,58
22/01/2009,16:58:00,17395,17400,17385,17395,11
22/01/2009,16:59:00,17390,17410,17380,17390,26
22/01/2009,17:00:00,17390,17390,17345,17345,49
22/01/2009,17:01:00,17340,17340,17315,17325,60
22/01/2009,17:02:00,17325,17330,17310,17310,26
22/01/2009,17:03:00,17305,17330,17295,17330,34
22/01/2009,17:04:00,17330,17365,17320,17345,79
22/01/2009,17:05:00,17345,17360,17335,17350,88
22/01/2009,17:06:00,17350,17375,17350,17360,38
22/01/2009,17:07:00,17355,17360,17345,17345,29
22/01/2009,17:08:00,17340,17340,17320,17335,15
22/01/2009,17:09:00,17325,17330,17315,17325,26
22/01/2009,17:10:00,17325,17325,17300,17305,38
22/01/2009,17:11:00,17310,17320,17305,17320,29
22/01/2009,17:12:00,17330,17345,17325,17325,32
22/01/2009,17:13:00,17330,17345,17320,17330,11
22/01/2009,17:14:00,17320,17330,17320,17330,14
22/01/2009,17:15:00,17325,17375,17325,17375,43
22/01/2009,17:16:00,17380,17400,17380,17390,48
22/01/2009,17:17:00,17385,17390,17375,17390,16
22/01/2009,17:18:00,17390,17405,17380,17395,44
22/01/2009,17:19:00,17395,17395,17380,17385,13
22/01/2009,17:20:00,17390,17390,17355,17370,29
22/01/2009,17:21:00,17370,17375,17360,17360,11
22/01/2009,17:22:00,17365,17390,17365,17390,26
22/01/2009,17:23:00,17390,17390,17375,17375,10
22/01/2009,17:24:00,17370,17390,17370,17380,26
22/01/2009,17:25:00,17390,17450,17390,17445,97
22/01/2009,17:26:00,17450,17450,17435,17445,68
22/01/2009,17:27:00,17445,17450,17415,17420,58
22/01/2009,17:28:00,17420,17425,17405,17405,74
22/01/2009,17:29:00,17400,17425,17395,17410,58
22/01/2009,17:30:00,17415,17445,17390,17405,138
22/01/2009,17:31:00,17405,17405,17360,17370,87
22/01/2009,17:32:00,17365,17375,17320,17320,96
22/01/2009,17:33:00,17310,17335,17300,17320,82
22/01/2009,17:34:00,17315,17330,17295,17315,105
22/01/2009,17:35:00,17310,17355,17310,17345,39
22/01/2009,17:36:00,17350,17355,17285,17315,83
22/01/2009,17:37:00,17315,17325,17275,17285,50
22/01/2009,17:38:00,17285,17320,17285,17300,28
22/01/2009,17:39:00,17300,17345,17260,17260,77