DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/01/2009,09:00:00,17280,17325,17245,17325,42
23/01/2009,09:01:00,17330,17365,17330,17365,104
23/01/2009,09:02:00,17365,17395,17360,17370,52
23/01/2009,09:03:00,17375,17380,17360,17360,41
23/01/2009,09:04:00,17370,17375,17365,17370,20
23/01/2009,09:05:00,17375,17435,17360,17400,133
23/01/2009,09:06:00,17400,17400,17365,17370,34
23/01/2009,09:07:00,17375,17380,17360,17370,36
23/01/2009,09:08:00,17360,17365,17315,17330,25
23/01/2009,09:09:00,17325,17325,17295,17295,34
23/01/2009,09:10:00,17285,17320,17285,17310,26
23/01/2009,09:11:00,17310,17355,17270,17275,83
23/01/2009,09:12:00,17275,17290,17270,17270,40
23/01/2009,09:13:00,17285,17290,17220,17235,68
23/01/2009,09:14:00,17240,17265,17210,17210,71
23/01/2009,09:15:00,17210,17225,17190,17200,66
23/01/2009,09:16:00,17205,17220,17195,17195,48
23/01/2009,09:17:00,17195,17220,17190,17210,38
23/01/2009,09:18:00,17215,17220,17210,17210,33
23/01/2009,09:19:00,17210,17215,17195,17195,61
23/01/2009,09:20:00,17190,17220,17190,17210,19
23/01/2009,09:21:00,17215,17235,17215,17230,46
23/01/2009,09:22:00,17230,17230,17185,17185,61
23/01/2009,09:23:00,17190,17215,17190,17205,40
23/01/2009,09:24:00,17200,17205,17175,17175,54
23/01/2009,09:25:00,17175,17205,17175,17205,51
23/01/2009,09:26:00,17195,17200,17165,17165,39
23/01/2009,09:27:00,17165,17175,17160,17170,77
23/01/2009,09:28:00,17165,17185,17160,17185,50
23/01/2009,09:29:00,17190,17215,17185,17205,42
23/01/2009,09:30:00,17210,17225,17170,17185,62
23/01/2009,09:31:00,17190,17200,17180,17180,22
23/01/2009,09:32:00,17185,17190,17170,17170,33
23/01/2009,09:33:00,17170,17170,17125,17140,88
23/01/2009,09:34:00,17145,17145,17060,17060,92
23/01/2009,09:35:00,17060,17070,17040,17055,82
23/01/2009,09:36:00,17050,17060,17035,17045,37
23/01/2009,09:37:00,17045,17050,17025,17040,81
23/01/2009,09:38:00,17030,17055,17030,17050,41
23/01/2009,09:39:00,17060,17085,17060,17070,31
23/01/2009,09:40:00,17065,17080,17050,17080,47
23/01/2009,09:41:00,17080,17095,17080,17090,17
23/01/2009,09:42:00,17090,17115,17090,17090,36
23/01/2009,09:43:00,17095,17100,17050,17065,69
23/01/2009,09:44:00,17065,17085,17055,17060,26
23/01/2009,09:45:00,17060,17080,17050,17050,34
23/01/2009,09:46:00,17045,17070,17040,17050,40
23/01/2009,09:47:00,17060,17075,17050,17060,16
23/01/2009,09:48:00,17060,17075,17060,17065,6
23/01/2009,09:49:00,17060,17075,17060,17075,5
23/01/2009,09:50:00,17075,17090,17075,17080,24
23/01/2009,09:51:00,17080,17105,17075,17105,64
23/01/2009,09:52:00,17100,17120,17090,17120,44
23/01/2009,09:53:00,17125,17145,17120,17120,73
23/01/2009,09:54:00,17120,17120,17110,17115,23
23/01/2009,09:55:00,17115,17120,17090,17095,73
23/01/2009,09:56:00,17095,17095,17080,17080,28
23/01/2009,09:57:00,17085,17100,17085,17090,47
23/01/2009,09:58:00,17100,17100,17080,17080,13
23/01/2009,09:59:00,17075,17110,17070,17100,33
23/01/2009,10:00:00,17105,17125,17105,17115,68
23/01/2009,10:01:00,17110,17110,17090,17090,23
23/01/2009,10:02:00,17085,17100,17080,17100,13
23/01/2009,10:03:00,17110,17140,17110,17130,27
23/01/2009,10:04:00,17135,17140,17115,17130,23
23/01/2009,10:05:00,17125,17125,17115,17120,14
23/01/2009,10:06:00,17125,17130,17100,17100,20
23/01/2009,10:07:00,17100,17110,17100,17110,15
23/01/2009,10:08:00,17110,17125,17110,17120,13
23/01/2009,10:09:00,17120,17130,17120,17125,6
23/01/2009,10:10:00,17120,17120,17105,17115,16
23/01/2009,10:11:00,17105,17105,17055,17055,73
23/01/2009,10:12:00,17065,17080,17065,17065,16
23/01/2009,10:13:00,17070,17085,17070,17080,12
23/01/2009,10:14:00,17070,17070,17055,17060,23
23/01/2009,10:15:00,17065,17070,17060,17070,8
23/01/2009,10:16:00,17080,17090,17080,17090,8
23/01/2009,10:17:00,17090,17095,17075,17075,24
23/01/2009,10:18:00,17080,17080,17055,17055,20
23/01/2009,10:19:00,17060,17075,17060,17070,10
23/01/2009,10:20:00,17060,17060,17020,17025,80
23/01/2009,10:21:00,17020,17065,17020,17065,34
23/01/2009,10:22:00,17065,17065,17040,17040,17
23/01/2009,10:23:00,17030,17080,17030,17065,35
23/01/2009,10:24:00,17055,17065,17050,17055,16
23/01/2009,10:25:00,17055,17055,17035,17035,20
23/01/2009,10:26:00,17030,17050,17030,17045,19
23/01/2009,10:27:00,17055,17055,17035,17035,18
23/01/2009,10:28:00,17040,17045,17010,17015,22
23/01/2009,10:29:00,17020,17035,16980,16985,69
23/01/2009,10:30:00,16985,17005,16940,16960,126
23/01/2009,10:31:00,16975,17000,16975,17000,26
23/01/2009,10:32:00,17000,17000,16970,16975,33
23/01/2009,10:33:00,16975,16975,16945,16950,22
23/01/2009,10:34:00,16955,16970,16945,16970,8
23/01/2009,10:35:00,16950,16990,16945,16985,12
23/01/2009,10:36:00,16990,17000,16950,16955,63
23/01/2009,10:37:00,16960,16970,16940,16950,33
23/01/2009,10:38:00,16935,16935,16920,16920,74
23/01/2009,10:39:00,16920,16945,16920,16935,37
23/01/2009,10:40:00,16930,16930,16905,16930,53
23/01/2009,10:41:00,16930,16980,16930,16975,79
23/01/2009,10:42:00,16975,16985,16970,16980,40
23/01/2009,10:43:00,16985,17000,16980,16995,46
23/01/2009,10:44:00,17000,17015,16995,17015,31
23/01/2009,10:45:00,17010,17015,16990,17000,24
23/01/2009,10:46:00,16995,16995,16990,16990,8
23/01/2009,10:47:00,16995,17005,16990,17000,8
23/01/2009,10:48:00,17000,17000,16995,16995,6
23/01/2009,10:49:00,16995,16995,16955,16960,36
23/01/2009,10:50:00,16965,16990,16955,16990,29
23/01/2009,10:51:00,16990,17015,16980,17015,20
23/01/2009,10:52:00,17005,17005,16990,16995,20
23/01/2009,10:53:00,16990,17000,16985,16985,3
23/01/2009,10:54:00,16990,17010,16985,16990,38
23/01/2009,10:55:00,16990,16990,16940,16950,38
23/01/2009,10:56:00,16955,16960,16940,16940,35
23/01/2009,10:57:00,16935,16945,16920,16925,55
23/01/2009,10:58:00,16920,16920,16810,16810,186
23/01/2009,10:59:00,16810,16855,16805,16855,123
23/01/2009,11:00:00,16855,16875,16840,16875,76
23/01/2009,11:01:00,16885,16890,16850,16850,37
23/01/2009,11:02:00,16835,16875,16830,16875,30
23/01/2009,11:03:00,16880,16910,16875,16910,23
23/01/2009,11:04:00,16910,16915,16880,16900,28
23/01/2009,11:05:00,16895,16900,16870,16870,27
23/01/2009,11:06:00,16870,16895,16870,16895,16
23/01/2009,11:07:00,16885,16900,16870,16900,15
23/01/2009,11:08:00,16905,16915,16900,16905,16
23/01/2009,11:09:00,16915,16915,16900,16915,11
23/01/2009,11:10:00,16920,16920,16910,16910,5
23/01/2009,11:11:00,16915,16915,16900,16910,14
23/01/2009,11:12:00,16910,16940,16910,16920,29
23/01/2009,11:13:00,16920,16950,16920,16945,43
23/01/2009,11:14:00,16945,16950,16935,16940,16
23/01/2009,11:15:00,16950,16990,16950,16990,37
23/01/2009,11:16:00,16980,16985,16970,16980,15
23/01/2009,11:17:00,16980,16990,16970,16970,22
23/01/2009,11:18:00,16955,16975,16950,16975,27
23/01/2009,11:19:00,16980,16990,16975,16985,16
23/01/2009,11:20:00,16990,16990,16970,16985,24
23/01/2009,11:21:00,16990,16990,16965,16965,11
23/01/2009,11:22:00,16970,16975,16970,16975,2
23/01/2009,11:23:00,16960,16965,16950,16950,18
23/01/2009,11:24:00,16945,16950,16915,16915,25
23/01/2009,11:25:00,16910,16925,16900,16920,31
23/01/2009,11:26:00,16920,16940,16920,16940,16
23/01/2009,11:27:00,16945,16960,16940,16960,8
23/01/2009,11:28:00,16960,16980,16960,16970,12
23/01/2009,11:29:00,16970,16970,16955,16960,7
23/01/2009,11:30:00,16955,16985,16955,16960,37
23/01/2009,11:31:00,16960,16965,16945,16945,12
23/01/2009,11:32:00,16950,16960,16945,16955,18
23/01/2009,11:33:00,16950,16965,16945,16965,31
23/01/2009,11:34:00,16965,16970,16955,16955,15
23/01/2009,11:35:00,16960,17000,16960,17000,48
23/01/2009,11:36:00,17005,17030,17000,17030,51
23/01/2009,11:37:00,17020,17025,16985,16990,35
23/01/2009,11:38:00,16995,17000,16990,17000,8
23/01/2009,11:39:00,17010,17025,17010,17025,11
23/01/2009,11:40:00,17020,17045,17020,17040,18
23/01/2009,11:41:00,17030,17030,17015,17020,11
23/01/2009,11:42:00,17030,17030,17030,17030,4
23/01/2009,11:43:00,17025,17040,17025,17040,6
23/01/2009,11:44:00,17040,17045,17035,17035,25
23/01/2009,11:45:00,17035,17040,17025,17025,16
23/01/2009,11:46:00,17030,17035,17030,17035,5
23/01/2009,11:47:00,17035,17035,17025,17025,12
23/01/2009,11:48:00,17025,17030,17025,17030,10
23/01/2009,11:49:00,17030,17030,17010,17010,15
23/01/2009,11:50:00,17010,17015,17010,17015,4
23/01/2009,11:51:00,17020,17040,17010,17040,18
23/01/2009,11:52:00,17040,17070,17040,17070,21
23/01/2009,11:53:00,17060,17070,17055,17055,21
23/01/2009,11:54:00,17045,17045,17035,17045,14
23/01/2009,11:55:00,17045,17055,17040,17055,13
23/01/2009,11:56:00,17060,17065,17050,17065,11
23/01/2009,11:57:00,17055,17080,17055,17080,24
23/01/2009,11:58:00,17070,17080,17040,17060,28
23/01/2009,11:59:00,17050,17055,17040,17045,11
23/01/2009,12:00:00,17040,17050,17020,17025,23
23/01/2009,12:01:00,17020,17030,17020,17030,9
23/01/2009,12:02:00,17010,17025,17000,17000,21
23/01/2009,12:03:00,17000,17000,16995,17000,10
23/01/2009,12:04:00,17005,17015,17005,17010,5
23/01/2009,12:05:00,17015,17030,17015,17015,16
23/01/2009,12:06:00,17025,17060,17015,17060,36
23/01/2009,12:07:00,17065,17080,17055,17080,35
23/01/2009,12:08:00,17075,17105,17075,17095,43
23/01/2009,12:09:00,17105,17105,17090,17090,6
23/01/2009,12:10:00,17090,17090,17060,17070,24
23/01/2009,12:11:00,17070,17095,17070,17085,15
23/01/2009,12:12:00,17080,17080,17070,17080,21
23/01/2009,12:13:00,17065,17075,17065,17070,10
23/01/2009,12:14:00,17070,17070,17050,17050,16
23/01/2009,12:15:00,17045,17055,17030,17055,20
23/01/2009,12:16:00,17050,17060,17050,17050,14
23/01/2009,12:17:00,17050,17065,17050,17060,18
23/01/2009,12:18:00,17055,17055,17030,17035,21
23/01/2009,12:19:00,17035,17040,16980,16985,47
23/01/2009,12:20:00,16995,17000,16975,16990,19
23/01/2009,12:21:00,16995,16995,16980,16985,9
23/01/2009,12:22:00,16975,16975,16970,16970,13
23/01/2009,12:23:00,16965,16975,16960,16970,10
23/01/2009,12:24:00,16970,16975,16970,16970,3
23/01/2009,12:25:00,16970,17005,16965,17005,23
23/01/2009,12:26:00,17010,17045,17010,17040,46
23/01/2009,12:27:00,17040,17055,17035,17055,24
23/01/2009,12:28:00,17050,17070,17050,17060,57
23/01/2009,12:29:00,17055,17060,17045,17055,10
23/01/2009,12:30:00,17050,17090,17050,17050,114
23/01/2009,12:31:00,17050,17085,17040,17085,23
23/01/2009,12:32:00,17090,17120,17080,17115,58
23/01/2009,12:33:00,17120,17120,17080,17100,64
23/01/2009,12:34:00,17095,17115,17080,17100,34
23/01/2009,12:35:00,17080,17080,17065,17080,11
23/01/2009,12:36:00,17075,17100,17075,17100,14
23/01/2009,12:37:00,17100,17110,17100,17110,32
23/01/2009,12:38:00,17105,17115,17090,17090,14
23/01/2009,12:39:00,17100,17100,17085,17090,3
23/01/2009,12:40:00,17075,17075,17050,17065,18
23/01/2009,12:42:00,17055,17055,17030,17040,26
23/01/2009,12:43:00,17040,17040,17005,17030,37
23/01/2009,12:44:00,17040,17040,17030,17035,19
23/01/2009,12:45:00,17035,17035,17025,17030,13
23/01/2009,12:46:00,17035,17045,17030,17030,13
23/01/2009,12:47:00,17030,17030,17030,17030,8
23/01/2009,12:48:00,17020,17020,17020,17020,2
23/01/2009,12:49:00,17020,17020,17020,17020,1
23/01/2009,12:50:00,17020,17020,16995,17005,17
23/01/2009,12:51:00,17005,17005,16990,16990,5
23/01/2009,12:52:00,16995,17005,16995,16995,20
23/01/2009,12:53:00,16990,16990,16980,16985,10
23/01/2009,12:54:00,16980,16980,16980,16980,2
23/01/2009,12:55:00,16975,16975,16950,16960,30
23/01/2009,12:56:00,16955,16970,16955,16960,6
23/01/2009,12:57:00,16965,16975,16960,16960,5
23/01/2009,12:58:00,16975,16975,16970,16970,3
23/01/2009,13:00:00,16980,16995,16980,16990,38
23/01/2009,13:01:00,16980,17035,16980,17020,11
23/01/2009,13:02:00,17020,17030,17020,17025,4
23/01/2009,13:03:00,17020,17030,17020,17030,3
23/01/2009,13:05:00,17030,17030,17025,17025,10
23/01/2009,13:06:00,17020,17020,16995,16995,14
23/01/2009,13:07:00,16995,16995,16980,16980,23
23/01/2009,13:08:00,16980,16980,16975,16975,4
23/01/2009,13:10:00,16985,16995,16985,16995,2
23/01/2009,13:11:00,16985,16985,16980,16985,3
23/01/2009,13:12:00,16980,16980,16950,16960,32
23/01/2009,13:13:00,16945,16955,16945,16950,19
23/01/2009,13:14:00,16945,16950,16945,16950,9
23/01/2009,13:15:00,16945,16950,16940,16945,8
23/01/2009,13:16:00,16945,16955,16940,16955,14
23/01/2009,13:17:00,16955,16985,16955,16965,26
23/01/2009,13:18:00,16975,16975,16950,16965,10
23/01/2009,13:19:00,16960,16960,16940,16940,4
23/01/2009,13:20:00,16930,16930,16925,16930,13
23/01/2009,13:21:00,16940,16945,16940,16940,13
23/01/2009,13:24:00,16945,16950,16935,16945,9
23/01/2009,13:25:00,16955,16960,16950,16960,4
23/01/2009,13:26:00,16960,16960,16960,16960,2
23/01/2009,13:27:00,16960,16960,16960,16960,2
23/01/2009,13:28:00,16955,16955,16955,16955,1
23/01/2009,13:29:00,16960,16985,16960,16975,12
23/01/2009,13:30:00,16975,16985,16975,16985,6
23/01/2009,13:31:00,16975,16985,16975,16985,3
23/01/2009,13:32:00,16990,16990,16985,16985,3
23/01/2009,13:33:00,16990,16990,16965,16965,13
23/01/2009,13:34:00,16965,16965,16955,16955,5
23/01/2009,13:35:00,16950,16955,16945,16955,10
23/01/2009,13:36:00,16950,16950,16940,16945,9
23/01/2009,13:37:00,16950,16950,16940,16945,4
23/01/2009,13:38:00,16935,16935,16920,16920,23
23/01/2009,13:39:00,16920,16930,16920,16930,10
23/01/2009,13:40:00,16930,16930,16920,16920,2
23/01/2009,13:41:00,16915,16915,16910,16910,11
23/01/2009,13:42:00,16910,16910,16900,16905,15
23/01/2009,13:43:00,16905,16910,16885,16910,15
23/01/2009,13:44:00,16915,16915,16905,16905,4
23/01/2009,13:45:00,16905,16905,16895,16895,5
23/01/2009,13:46:00,16895,16910,16895,16905,19
23/01/2009,13:47:00,16900,16905,16895,16900,9
23/01/2009,13:48:00,16905,16905,16900,16905,22
23/01/2009,13:49:00,16905,16905,16900,16900,12
23/01/2009,13:50:00,16900,16905,16900,16905,5
23/01/2009,13:51:00,16900,16920,16900,16920,14
23/01/2009,13:52:00,16920,16935,16920,16935,18
23/01/2009,13:53:00,16940,16940,16940,16940,5
23/01/2009,13:54:00,16940,16940,16925,16930,17
23/01/2009,13:55:00,16920,16920,16895,16895,13
23/01/2009,13:56:00,16890,16905,16890,16905,12
23/01/2009,13:57:00,16905,16915,16905,16910,14
23/01/2009,13:58:00,16910,16930,16910,16930,13
23/01/2009,13:59:00,16925,16925,16920,16920,3
23/01/2009,14:00:00,16930,16930,16920,16925,7
23/01/2009,14:01:00,16925,16925,16910,16910,2
23/01/2009,14:03:00,16920,16920,16920,16920,2
23/01/2009,14:04:00,16930,16935,16925,16925,14
23/01/2009,14:05:00,16930,16940,16930,16940,13
23/01/2009,14:06:00,16935,16935,16930,16930,4
23/01/2009,14:07:00,16945,16945,16935,16945,9
23/01/2009,14:08:00,16945,16950,16945,16950,4
23/01/2009,14:09:00,16950,16950,16950,16950,4
23/01/2009,14:10:00,16945,16955,16945,16955,3
23/01/2009,14:11:00,16960,16960,16945,16945,16
23/01/2009,14:12:00,16945,16950,16925,16925,7
23/01/2009,14:13:00,16925,16925,16920,16920,5
23/01/2009,14:14:00,16920,16925,16915,16925,7
23/01/2009,14:16:00,16910,16920,16910,16920,9
23/01/2009,14:17:00,16915,16930,16910,16930,11
23/01/2009,14:18:00,16935,16945,16925,16940,10
23/01/2009,14:19:00,16930,16935,16925,16930,16
23/01/2009,14:21:00,16940,16945,16930,16930,18
23/01/2009,14:22:00,16920,16925,16920,16920,5
23/01/2009,14:23:00,16925,16930,16925,16930,5
23/01/2009,14:25:00,16930,16930,16930,16930,1
23/01/2009,14:26:00,16915,16915,16905,16905,11
23/01/2009,14:27:00,16900,16900,16875,16885,19
23/01/2009,14:28:00,16885,16885,16875,16885,7
23/01/2009,14:29:00,16870,16870,16850,16850,51
23/01/2009,14:30:00,16855,16855,16815,16825,66
23/01/2009,14:31:00,16825,16825,16810,16820,42
23/01/2009,14:32:00,16815,16825,16810,16825,14
23/01/2009,14:33:00,16830,16830,16810,16830,31
23/01/2009,14:34:00,16820,16820,16805,16815,22
23/01/2009,14:35:00,16815,16820,16775,16780,98
23/01/2009,14:36:00,16780,16790,16740,16750,64
23/01/2009,14:37:00,16755,16765,16745,16750,53
23/01/2009,14:38:00,16755,16785,16755,16765,30
23/01/2009,14:39:00,16760,16770,16750,16755,31
23/01/2009,14:40:00,16755,16805,16750,16805,37
23/01/2009,14:41:00,16810,16815,16790,16795,28
23/01/2009,14:42:00,16800,16820,16800,16820,28
23/01/2009,14:43:00,16825,16870,16825,16860,114
23/01/2009,14:44:00,16860,16890,16855,16885,60
23/01/2009,14:45:00,16875,16885,16860,16860,31
23/01/2009,14:46:00,16870,16900,16870,16890,61
23/01/2009,14:47:00,16890,16900,16890,16900,20
23/01/2009,14:48:00,16905,16920,16900,16915,9
23/01/2009,14:49:00,16920,16940,16920,16940,18
23/01/2009,14:50:00,16940,16945,16910,16915,42
23/01/2009,14:51:00,16910,16910,16895,16895,21
23/01/2009,14:52:00,16895,16900,16890,16890,5
23/01/2009,14:53:00,16890,16905,16890,16890,11
23/01/2009,14:54:00,16885,16885,16875,16880,8
23/01/2009,14:55:00,16885,16885,16875,16885,12
23/01/2009,14:56:00,16885,16890,16880,16880,15
23/01/2009,14:57:00,16875,16885,16865,16865,18
23/01/2009,14:58:00,16860,16870,16850,16860,20
23/01/2009,14:59:00,16850,16850,16840,16850,9
23/01/2009,15:00:00,16850,16875,16845,16875,26
23/01/2009,15:01:00,16880,16890,16865,16890,17
23/01/2009,15:02:00,16890,16905,16890,16900,14
23/01/2009,15:03:00,16880,16880,16865,16865,6
23/01/2009,15:04:00,16880,16880,16880,16880,1
23/01/2009,15:05:00,16885,16910,16885,16905,22
23/01/2009,15:06:00,16900,16910,16900,16910,16
23/01/2009,15:07:00,16905,16905,16880,16890,21
23/01/2009,15:08:00,16895,16905,16895,16905,8
23/01/2009,15:09:00,16915,16945,16910,16945,34
23/01/2009,15:10:00,16945,16955,16945,16955,28
23/01/2009,15:11:00,16955,16970,16950,16960,31
23/01/2009,15:12:00,16960,16970,16955,16970,12
23/01/2009,15:13:00,16970,16980,16970,16975,11
23/01/2009,15:14:00,16965,16975,16965,16965,18
23/01/2009,15:15:00,16970,16970,16945,16950,84
23/01/2009,15:16:00,16950,16980,16950,16975,20
23/01/2009,15:17:00,16970,16970,16940,16955,10
23/01/2009,15:18:00,16965,16965,16965,16965,2
23/01/2009,15:19:00,16975,16975,16975,16975,3
23/01/2009,15:20:00,16965,16965,16960,16965,9
23/01/2009,15:21:00,16975,16975,16960,16960,6
23/01/2009,15:22:00,16965,16965,16950,16960,10
23/01/2009,15:23:00,16950,16950,16925,16925,18
23/01/2009,15:24:00,16925,16955,16925,16950,17
23/01/2009,15:25:00,16945,16955,16940,16950,7
23/01/2009,15:26:00,16945,16945,16935,16935,7
23/01/2009,15:27:00,16955,16960,16950,16950,5
23/01/2009,15:28:00,16950,16950,16945,16950,14
23/01/2009,15:29:00,16955,16960,16950,16960,4
23/01/2009,15:30:00,16965,16970,16950,16960,27
23/01/2009,15:31:00,16975,17005,16975,16990,56
23/01/2009,15:32:00,16990,17005,16980,16990,31
23/01/2009,15:33:00,16990,17015,16990,17010,44
23/01/2009,15:34:00,17015,17015,16965,16965,47
23/01/2009,15:35:00,16975,16975,16895,16910,97
23/01/2009,15:36:00,16900,16960,16900,16935,46
23/01/2009,15:37:00,16950,17020,16950,17020,44
23/01/2009,15:38:00,17015,17025,16995,17005,58
23/01/2009,15:39:00,16985,17005,16975,16990,29
23/01/2009,15:40:00,16980,17015,16980,17010,38
23/01/2009,15:41:00,17020,17060,16985,17045,93
23/01/2009,15:42:00,17040,17060,17035,17035,63
23/01/2009,15:43:00,17030,17045,17020,17025,49
23/01/2009,15:44:00,17025,17040,17015,17040,40
23/01/2009,15:45:00,17035,17045,17020,17020,25
23/01/2009,15:46:00,17020,17020,16960,16970,143
23/01/2009,15:47:00,16970,16990,16970,16985,23
23/01/2009,15:48:00,16995,17015,16995,17015,10
23/01/2009,15:49:00,17025,17025,17000,17000,14
23/01/2009,15:50:00,17005,17005,16995,16995,5
23/01/2009,15:51:00,16995,17030,16995,17030,7
23/01/2009,15:52:00,17030,17055,17025,17040,32
23/01/2009,15:53:00,17035,17040,17025,17040,10
23/01/2009,15:54:00,17045,17085,17040,17080,36
23/01/2009,15:55:00,17075,17080,17050,17050,26
23/01/2009,15:56:00,17070,17070,17055,17060,25
23/01/2009,15:57:00,17060,17070,17045,17060,13
23/01/2009,15:58:00,17055,17060,17030,17050,50
23/01/2009,15:59:00,17035,17045,17020,17035,17
23/01/2009,16:00:00,17025,17065,17025,17060,44
23/01/2009,16:01:00,17060,17070,17055,17070,18
23/01/2009,16:02:00,17065,17125,17055,17100,99
23/01/2009,16:03:00,17105,17120,17095,17110,36
23/01/2009,16:04:00,17115,17145,17110,17110,49
23/01/2009,16:05:00,17120,17120,17090,17095,33
23/01/2009,16:06:00,17090,17100,17070,17100,28
23/01/2009,16:07:00,17105,17105,17085,17085,23
23/01/2009,16:08:00,17085,17090,17050,17055,39
23/01/2009,16:09:00,17060,17080,17040,17080,53
23/01/2009,16:10:00,17070,17070,17040,17070,29
23/01/2009,16:11:00,17060,17085,17060,17080,21
23/01/2009,16:12:00,17090,17090,17070,17085,13
23/01/2009,16:13:00,17085,17090,17070,17070,17
23/01/2009,16:14:00,17075,17110,17070,17105,37
23/01/2009,16:15:00,17095,17125,17095,17120,33
23/01/2009,16:16:00,17110,17110,17095,17100,22
23/01/2009,16:17:00,17100,17100,17080,17095,14
23/01/2009,16:18:00,17085,17110,17085,17105,12
23/01/2009,16:19:00,17110,17145,17110,17130,70
23/01/2009,16:20:00,17130,17135,17095,17110,26
23/01/2009,16:21:00,17110,17135,17110,17120,57
23/01/2009,16:22:00,17125,17170,17125,17170,104
23/01/2009,16:23:00,17175,17205,17175,17195,83
23/01/2009,16:24:00,17195,17245,17195,17225,83
23/01/2009,16:25:00,17225,17240,17220,17240,43
23/01/2009,16:26:00,17240,17245,17220,17225,58
23/01/2009,16:27:00,17220,17225,17210,17210,27
23/01/2009,16:28:00,17215,17220,17200,17210,27
23/01/2009,16:29:00,17200,17220,17185,17215,68
23/01/2009,16:30:00,17225,17225,17185,17185,30
23/01/2009,16:31:00,17180,17185,17165,17170,53
23/01/2009,16:32:00,17170,17170,17140,17140,63
23/01/2009,16:33:00,17145,17145,17095,17105,36
23/01/2009,16:34:00,17100,17120,17085,17085,29
23/01/2009,16:35:00,17090,17110,17090,17110,27
23/01/2009,16:36:00,17120,17130,17100,17115,28
23/01/2009,16:37:00,17115,17125,17115,17120,3
23/01/2009,16:38:00,17125,17130,17115,17115,17
23/01/2009,16:39:00,17115,17130,17100,17100,23
23/01/2009,16:40:00,17100,17100,17085,17090,29
23/01/2009,16:41:00,17085,17085,17025,17050,149
23/01/2009,16:42:00,17050,17070,17050,17070,14
23/01/2009,16:43:00,17070,17070,17065,17070,14
23/01/2009,16:44:00,17065,17070,17065,17065,17
23/01/2009,16:45:00,17060,17060,17035,17035,14
23/01/2009,16:46:00,17030,17030,17015,17015,30
23/01/2009,16:47:00,17010,17060,17010,17050,55
23/01/2009,16:48:00,17055,17095,17055,17095,38
23/01/2009,16:49:00,17095,17115,17095,17095,44
23/01/2009,16:50:00,17095,17100,17085,17100,19
23/01/2009,16:51:00,17100,17105,17095,17095,23
23/01/2009,16:52:00,17095,17105,17090,17105,24
23/01/2009,16:53:00,17090,17130,17085,17115,45
23/01/2009,16:54:00,17115,17165,17115,17155,32
23/01/2009,16:55:00,17150,17165,17145,17160,58
23/01/2009,16:56:00,17150,17160,17150,17160,10
23/01/2009,16:57:00,17150,17155,17125,17130,20
23/01/2009,16:58:00,17125,17125,17100,17110,21
23/01/2009,16:59:00,17105,17140,17105,17120,25
23/01/2009,17:00:00,17110,17135,17110,17130,12
23/01/2009,17:01:00,17140,17170,17135,17170,40
23/01/2009,17:02:00,17180,17185,17170,17175,32
23/01/2009,17:03:00,17180,17210,17180,17210,40
23/01/2009,17:04:00,17220,17250,17215,17240,64
23/01/2009,17:05:00,17240,17250,17215,17215,29
23/01/2009,17:06:00,17215,17225,17215,17215,15
23/01/2009,17:07:00,17210,17210,17185,17195,23
23/01/2009,17:08:00,17190,17200,17185,17195,21
23/01/2009,17:09:00,17200,17205,17185,17205,14
23/01/2009,17:10:00,17205,17220,17190,17190,32
23/01/2009,17:11:00,17195,17200,17190,17190,12
23/01/2009,17:12:00,17190,17200,17175,17190,28
23/01/2009,17:13:00,17200,17215,17200,17210,16
23/01/2009,17:14:00,17205,17270,17205,17265,51
23/01/2009,17:15:00,17265,17295,17265,17285,40
23/01/2009,17:16:00,17275,17305,17265,17280,32
23/01/2009,17:17:00,17285,17320,17285,17295,48
23/01/2009,17:18:00,17295,17320,17295,17310,25
23/01/2009,17:19:00,17305,17325,17295,17295,22
23/01/2009,17:20:00,17290,17310,17280,17300,30
23/01/2009,17:21:00,17300,17325,17300,17300,22
23/01/2009,17:22:00,17305,17315,17300,17315,21
23/01/2009,17:23:00,17315,17325,17315,17325,35
23/01/2009,17:24:00,17320,17335,17310,17310,58
23/01/2009,17:25:00,17310,17340,17295,17325,46
23/01/2009,17:26:00,17325,17325,17275,17275,33
23/01/2009,17:27:00,17270,17330,17270,17310,101
23/01/2009,17:28:00,17315,17320,17285,17310,135
23/01/2009,17:29:00,17310,17320,17270,17305,52
23/01/2009,17:30:00,17310,17320,17285,17315,46
23/01/2009,17:31:00,17320,17335,17315,17330,27
23/01/2009,17:32:00,17325,17325,17310,17310,31
23/01/2009,17:33:00,17310,17310,17285,17285,33
23/01/2009,17:34:00,17285,17285,17280,17285,19
23/01/2009,17:35:00,17280,17290,17230,17230,46
23/01/2009,17:36:00,17225,17280,17225,17280,18
23/01/2009,17:37:00,17285,17305,17270,17305,21
23/01/2009,17:38:00,17310,17325,17285,17300,53
23/01/2009,17:39:00,17305,17310,17270,17300,17
26/01/2009,09:00:00,17190,17265,17150,17190,94
26/01/2009,09:01:00,17180,17240,17180,17225,41
26/01/2009,09:02:00,17220,17230,17215,17225,28
26/01/2009,09:03:00,17230,17250,17230,17230,38
26/01/2009,09:04:00,17230,17240,17220,17225,29
26/01/2009,09:05:00,17230,17265,17225,17265,89
26/01/2009,09:06:00,17265,17295,17260,17260,74
26/01/2009,09:07:00,17270,17270,17230,17230,33
26/01/2009,09:08:00,17230,17235,17175,17180,85
26/01/2009,09:09:00,17180,17190,17175,17175,34
26/01/2009,09:10:00,17170,17200,17165,17190,55
26/01/2009,09:11:00,17195,17205,17195,17200,22
26/01/2009,09:12:00,17200,17225,17200,17210,27
26/01/2009,09:13:00,17200,17205,17170,17200,27
26/01/2009,09:14:00,17200,17210,17190,17195,19
26/01/2009,09:15:00,17200,17240,17200,17240,29
26/01/2009,09:16:00,17230,17250,17225,17235,26
26/01/2009,09:17:00,17245,17245,17225,17230,13
26/01/2009,09:18:00,17225,17255,17225,17255,27
26/01/2009,09:19:00,17245,17245,17220,17220,28
26/01/2009,09:20:00,17230,17240,17230,17240,8
26/01/2009,09:21:00,17240,17240,17230,17240,10
26/01/2009,09:22:00,17240,17260,17240,17260,27
26/01/2009,09:23:00,17270,17315,17260,17295,112
26/01/2009,09:24:00,17290,17295,17280,17280,14
26/01/2009,09:25:00,17290,17300,17275,17275,27
26/01/2009,09:26:00,17280,17285,17265,17270,29
26/01/2009,09:27:00,17260,17270,17235,17255,33
26/01/2009,09:28:00,17260,17305,17260,17300,35
26/01/2009,09:29:00,17300,17320,17300,17320,25
26/01/2009,09:30:00,17310,17340,17305,17325,77
26/01/2009,09:31:00,17330,17355,17330,17340,37
26/01/2009,09:32:00,17345,17345,17310,17315,34
26/01/2009,09:33:00,17315,17325,17315,17325,8
26/01/2009,09:34:00,17325,17325,17310,17325,28
26/01/2009,09:35:00,17330,17345,17330,17335,65
26/01/2009,09:36:00,17340,17340,17315,17315,12
26/01/2009,09:37:00,17320,17360,17320,17350,46
26/01/2009,09:38:00,17365,17365,17335,17340,22
26/01/2009,09:39:00,17330,17350,17330,17335,20
26/01/2009,09:40:00,17340,17350,17340,17350,15
26/01/2009,09:41:00,17350,17350,17320,17320,18
26/01/2009,09:42:00,17320,17325,17285,17300,59
26/01/2009,09:43:00,17305,17340,17305,17340,35
26/01/2009,09:44:00,17330,17330,17325,17330,5
26/01/2009,09:45:00,17335,17390,17335,17385,75
26/01/2009,09:46:00,17380,17385,17370,17375,16
26/01/2009,09:47:00,17385,17395,17380,17395,21
26/01/2009,09:48:00,17390,17400,17370,17370,34
26/01/2009,09:49:00,17380,17380,17365,17375,18
26/01/2009,09:50:00,17385,17410,17385,17400,28
26/01/2009,09:51:00,17400,17400,17380,17380,10
26/01/2009,09:52:00,17395,17400,17385,17400,15
26/01/2009,09:53:00,17410,17410,17380,17380,31
26/01/2009,09:54:00,17385,17390,17380,17380,13
26/01/2009,09:55:00,17375,17375,17355,17365,44
26/01/2009,09:56:00,17365,17370,17355,17355,25