DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/01/2009,09:57:00,17355,17360,17335,17350,13
26/01/2009,09:58:00,17335,17345,17315,17340,39
26/01/2009,09:59:00,17340,17350,17330,17350,24
26/01/2009,10:00:00,17345,17360,17345,17355,20
26/01/2009,10:01:00,17360,17370,17350,17365,28
26/01/2009,10:02:00,17360,17370,17360,17365,13
26/01/2009,10:03:00,17360,17360,17330,17330,34
26/01/2009,10:04:00,17325,17335,17315,17335,22
26/01/2009,10:05:00,17335,17335,17320,17320,8
26/01/2009,10:06:00,17315,17315,17305,17310,17
26/01/2009,10:07:00,17310,17320,17310,17320,8
26/01/2009,10:08:00,17330,17345,17325,17340,18
26/01/2009,10:09:00,17340,17360,17340,17360,15
26/01/2009,10:10:00,17355,17375,17350,17375,18
26/01/2009,10:11:00,17380,17380,17370,17370,14
26/01/2009,10:12:00,17370,17380,17370,17380,6
26/01/2009,10:13:00,17390,17405,17390,17395,22
26/01/2009,10:14:00,17395,17400,17390,17395,9
26/01/2009,10:15:00,17400,17440,17400,17425,123
26/01/2009,10:16:00,17425,17435,17420,17435,32
26/01/2009,10:17:00,17425,17435,17425,17435,10
26/01/2009,10:18:00,17435,17435,17430,17430,4
26/01/2009,10:19:00,17430,17430,17420,17420,18
26/01/2009,10:20:00,17420,17430,17420,17430,12
26/01/2009,10:21:00,17430,17430,17395,17395,18
26/01/2009,10:22:00,17395,17395,17380,17380,52
26/01/2009,10:23:00,17385,17400,17385,17400,16
26/01/2009,10:24:00,17410,17410,17400,17405,48
26/01/2009,10:25:00,17400,17400,17390,17390,9
26/01/2009,10:26:00,17390,17390,17365,17365,26
26/01/2009,10:27:00,17370,17390,17360,17380,16
26/01/2009,10:28:00,17385,17390,17360,17360,23
26/01/2009,10:29:00,17365,17365,17360,17365,19
26/01/2009,10:30:00,17370,17370,17350,17360,27
26/01/2009,10:31:00,17355,17365,17355,17365,4
26/01/2009,10:32:00,17355,17360,17355,17355,8
26/01/2009,10:33:00,17350,17350,17310,17310,28
26/01/2009,10:34:00,17315,17315,17300,17300,42
26/01/2009,10:35:00,17310,17320,17305,17305,8
26/01/2009,10:36:00,17315,17325,17315,17320,19
26/01/2009,10:37:00,17320,17340,17320,17340,14
26/01/2009,10:38:00,17335,17355,17335,17355,8
26/01/2009,10:39:00,17350,17355,17345,17350,14
26/01/2009,10:40:00,17360,17360,17360,17360,10
26/01/2009,10:41:00,17355,17355,17345,17350,13
26/01/2009,10:42:00,17350,17360,17350,17355,16
26/01/2009,10:43:00,17350,17370,17350,17370,8
26/01/2009,10:44:00,17365,17380,17365,17370,16
26/01/2009,10:45:00,17370,17370,17360,17360,7
26/01/2009,10:46:00,17365,17370,17360,17360,7
26/01/2009,10:47:00,17355,17355,17350,17350,3
26/01/2009,10:48:00,17345,17345,17330,17345,14
26/01/2009,10:49:00,17345,17370,17345,17365,15
26/01/2009,10:50:00,17360,17370,17355,17355,12
26/01/2009,10:51:00,17360,17360,17350,17350,4
26/01/2009,10:52:00,17350,17355,17350,17355,2
26/01/2009,10:53:00,17355,17355,17355,17355,2
26/01/2009,10:54:00,17355,17365,17355,17360,14
26/01/2009,10:55:00,17360,17360,17345,17345,6
26/01/2009,10:56:00,17345,17355,17300,17300,41
26/01/2009,10:57:00,17310,17320,17270,17275,55
26/01/2009,10:58:00,17275,17290,17275,17290,27
26/01/2009,10:59:00,17290,17290,17285,17285,11
26/01/2009,11:00:00,17280,17310,17280,17305,33
26/01/2009,11:01:00,17310,17310,17300,17310,13
26/01/2009,11:02:00,17310,17310,17290,17290,9
26/01/2009,11:03:00,17290,17290,17270,17285,25
26/01/2009,11:04:00,17295,17295,17285,17295,4
26/01/2009,11:05:00,17290,17300,17290,17295,6
26/01/2009,11:06:00,17295,17295,17290,17295,4
26/01/2009,11:07:00,17295,17310,17285,17310,10
26/01/2009,11:08:00,17300,17305,17300,17300,8
26/01/2009,11:09:00,17305,17305,17295,17300,12
26/01/2009,11:10:00,17290,17300,17290,17295,5
26/01/2009,11:11:00,17300,17330,17300,17330,49
26/01/2009,11:12:00,17335,17340,17335,17335,19
26/01/2009,11:13:00,17335,17375,17335,17375,32
26/01/2009,11:14:00,17380,17390,17370,17375,53
26/01/2009,11:15:00,17370,17370,17365,17370,9
26/01/2009,11:16:00,17370,17390,17370,17380,22
26/01/2009,11:17:00,17380,17395,17375,17385,27
26/01/2009,11:18:00,17385,17390,17365,17365,15
26/01/2009,11:19:00,17375,17375,17360,17360,13
26/01/2009,11:20:00,17365,17365,17350,17355,18
26/01/2009,11:21:00,17360,17360,17350,17350,3
26/01/2009,11:22:00,17360,17360,17360,17360,2
26/01/2009,11:23:00,17360,17360,17360,17360,1
26/01/2009,11:24:00,17355,17360,17355,17360,25
26/01/2009,11:25:00,17360,17380,17355,17380,22
26/01/2009,11:26:00,17390,17395,17380,17390,14
26/01/2009,11:27:00,17390,17390,17365,17370,18
26/01/2009,11:28:00,17375,17380,17375,17380,3
26/01/2009,11:29:00,17380,17390,17380,17390,10
26/01/2009,11:30:00,17395,17460,17390,17455,111
26/01/2009,11:31:00,17455,17470,17455,17460,30
26/01/2009,11:32:00,17465,17475,17455,17460,23
26/01/2009,11:33:00,17460,17460,17440,17450,15
26/01/2009,11:34:00,17430,17460,17430,17450,32
26/01/2009,11:35:00,17440,17495,17440,17485,68
26/01/2009,11:36:00,17495,17495,17470,17475,12
26/01/2009,11:37:00,17470,17470,17455,17465,13
26/01/2009,11:38:00,17465,17470,17455,17465,20
26/01/2009,11:39:00,17475,17475,17450,17460,10
26/01/2009,11:40:00,17460,17465,17460,17460,6
26/01/2009,11:41:00,17460,17465,17460,17465,9
26/01/2009,11:42:00,17470,17475,17470,17470,17
26/01/2009,11:43:00,17460,17460,17455,17455,7
26/01/2009,11:44:00,17455,17455,17450,17455,4
26/01/2009,11:45:00,17460,17480,17435,17450,46
26/01/2009,11:46:00,17445,17445,17410,17415,61
26/01/2009,11:47:00,17410,17425,17410,17425,5
26/01/2009,11:48:00,17420,17420,17420,17420,4
26/01/2009,11:49:00,17425,17425,17390,17390,44
26/01/2009,11:50:00,17400,17400,17380,17400,23
26/01/2009,11:51:00,17400,17425,17395,17425,9
26/01/2009,11:52:00,17405,17420,17405,17415,8
26/01/2009,11:53:00,17425,17440,17425,17440,22
26/01/2009,11:54:00,17450,17450,17410,17410,36
26/01/2009,11:55:00,17400,17410,17400,17405,12
26/01/2009,11:56:00,17410,17420,17410,17410,4
26/01/2009,11:57:00,17425,17430,17420,17420,7
26/01/2009,11:58:00,17435,17435,17435,17435,1
26/01/2009,11:59:00,17440,17450,17440,17445,7
26/01/2009,12:00:00,17440,17440,17425,17425,7
26/01/2009,12:01:00,17430,17435,17430,17435,5
26/01/2009,12:02:00,17430,17430,17425,17425,2
26/01/2009,12:03:00,17425,17425,17385,17385,19
26/01/2009,12:04:00,17380,17390,17380,17385,13
26/01/2009,12:05:00,17390,17390,17365,17375,34
26/01/2009,12:06:00,17380,17380,17365,17365,21
26/01/2009,12:07:00,17365,17380,17365,17375,16
26/01/2009,12:08:00,17380,17380,17360,17365,9
26/01/2009,12:09:00,17365,17370,17365,17370,5
26/01/2009,12:10:00,17360,17375,17360,17375,15
26/01/2009,12:11:00,17380,17380,17360,17360,7
26/01/2009,12:12:00,17360,17360,17345,17350,18
26/01/2009,12:13:00,17350,17355,17350,17355,5
26/01/2009,12:14:00,17350,17360,17340,17340,16
26/01/2009,12:15:00,17340,17355,17340,17345,9
26/01/2009,12:16:00,17345,17365,17345,17365,11
26/01/2009,12:17:00,17370,17395,17365,17385,16
26/01/2009,12:18:00,17380,17420,17380,17410,18
26/01/2009,12:19:00,17405,17405,17395,17395,8
26/01/2009,12:20:00,17405,17405,17400,17400,2
26/01/2009,12:21:00,17410,17410,17395,17395,18
26/01/2009,12:22:00,17395,17415,17395,17415,7
26/01/2009,12:23:00,17405,17410,17405,17410,3
26/01/2009,12:24:00,17420,17425,17415,17415,29
26/01/2009,12:25:00,17415,17415,17405,17405,9
26/01/2009,12:26:00,17410,17410,17390,17390,14
26/01/2009,12:27:00,17395,17400,17370,17400,27
26/01/2009,12:28:00,17405,17425,17405,17425,16
26/01/2009,12:29:00,17420,17430,17415,17425,14
26/01/2009,12:30:00,17420,17425,17405,17415,20
26/01/2009,12:31:00,17420,17430,17400,17400,10
26/01/2009,12:32:00,17395,17400,17395,17400,5
26/01/2009,12:33:00,17410,17410,17405,17405,3
26/01/2009,12:34:00,17405,17405,17380,17390,24
26/01/2009,12:35:00,17385,17385,17375,17385,23
26/01/2009,12:36:00,17380,17385,17380,17385,6
26/01/2009,12:37:00,17390,17390,17390,17390,5
26/01/2009,12:38:00,17400,17415,17400,17405,9
26/01/2009,12:39:00,17410,17420,17410,17420,5
26/01/2009,12:40:00,17410,17410,17410,17410,1
26/01/2009,12:41:00,17415,17430,17400,17430,39
26/01/2009,12:42:00,17415,17415,17410,17415,4
26/01/2009,12:43:00,17420,17430,17420,17420,8
26/01/2009,12:44:00,17425,17430,17420,17420,5
26/01/2009,12:45:00,17425,17450,17425,17440,29
26/01/2009,12:46:00,17440,17440,17430,17430,5
26/01/2009,12:47:00,17430,17445,17430,17445,13
26/01/2009,12:48:00,17440,17450,17435,17450,5
26/01/2009,12:49:00,17440,17440,17440,17440,1
26/01/2009,12:50:00,17435,17435,17415,17420,14
26/01/2009,12:51:00,17415,17430,17415,17430,10
26/01/2009,12:52:00,17430,17430,17425,17425,7
26/01/2009,12:53:00,17420,17425,17410,17420,8
26/01/2009,12:54:00,17420,17420,17415,17420,5
26/01/2009,12:55:00,17430,17430,17415,17415,12
26/01/2009,12:56:00,17420,17420,17415,17415,3
26/01/2009,12:57:00,17425,17435,17425,17435,10
26/01/2009,12:58:00,17440,17440,17440,17440,4
26/01/2009,12:59:00,17435,17440,17430,17440,4
26/01/2009,13:00:00,17435,17435,17425,17425,4
26/01/2009,13:01:00,17425,17425,17425,17425,7
26/01/2009,13:02:00,17425,17425,17405,17405,10
26/01/2009,13:03:00,17400,17405,17400,17400,8
26/01/2009,13:04:00,17395,17410,17395,17410,9
26/01/2009,13:05:00,17405,17405,17405,17405,3
26/01/2009,13:06:00,17425,17425,17425,17425,3
26/01/2009,13:07:00,17430,17435,17430,17435,586
26/01/2009,13:08:00,17440,17470,17440,17465,31
26/01/2009,13:09:00,17465,17485,17465,17470,33
26/01/2009,13:10:00,17460,17460,17455,17455,30
26/01/2009,13:11:00,17455,17455,17450,17450,22
26/01/2009,13:12:00,17455,17460,17455,17460,4
26/01/2009,13:13:00,17450,17450,17450,17450,2
26/01/2009,13:14:00,17445,17445,17430,17445,11
26/01/2009,13:15:00,17445,17445,17430,17430,4
26/01/2009,13:16:00,17430,17440,17430,17440,3
26/01/2009,13:17:00,17445,17445,17445,17445,1
26/01/2009,13:18:00,17430,17430,17420,17430,11
26/01/2009,13:19:00,17430,17430,17430,17430,1
26/01/2009,13:20:00,17430,17445,17430,17445,4
26/01/2009,13:21:00,17435,17435,17430,17430,6
26/01/2009,13:22:00,17445,17445,17430,17430,3
26/01/2009,13:24:00,17445,17450,17445,17450,4
26/01/2009,13:25:00,17450,17450,17450,17450,1
26/01/2009,13:27:00,17450,17455,17450,17455,4
26/01/2009,13:28:00,17455,17455,17450,17450,8
26/01/2009,13:29:00,17440,17440,17435,17440,8
26/01/2009,13:30:00,17435,17435,17385,17390,35
26/01/2009,13:31:00,17390,17395,17365,17375,21
26/01/2009,13:32:00,17370,17370,17330,17330,32
26/01/2009,13:33:00,17330,17335,17280,17335,99
26/01/2009,13:34:00,17335,17335,17295,17315,34
26/01/2009,13:35:00,17325,17325,17310,17310,9
26/01/2009,13:36:00,17300,17300,17290,17300,8
26/01/2009,13:37:00,17305,17330,17305,17325,14
26/01/2009,13:38:00,17325,17325,17315,17315,7
26/01/2009,13:39:00,17310,17310,17290,17290,31
26/01/2009,13:40:00,17290,17290,17260,17270,42
26/01/2009,13:41:00,17270,17275,17260,17275,8
26/01/2009,13:42:00,17280,17295,17260,17260,30
26/01/2009,13:43:00,17255,17255,17220,17230,38
26/01/2009,13:44:00,17230,17260,17225,17240,25
26/01/2009,13:45:00,17235,17255,17225,17255,26
26/01/2009,13:46:00,17250,17265,17250,17260,19
26/01/2009,13:47:00,17280,17280,17265,17265,10
26/01/2009,13:48:00,17265,17280,17265,17280,5
26/01/2009,13:49:00,17280,17280,17270,17270,6
26/01/2009,13:50:00,17265,17265,17255,17255,7
26/01/2009,13:51:00,17240,17245,17240,17240,5
26/01/2009,13:52:00,17240,17245,17230,17245,15
26/01/2009,13:53:00,17245,17250,17245,17250,2
26/01/2009,13:54:00,17245,17245,17245,17245,20
26/01/2009,13:55:00,17265,17265,17265,17265,2
26/01/2009,13:56:00,17270,17290,17270,17290,18
26/01/2009,13:57:00,17280,17285,17280,17285,3
26/01/2009,13:58:00,17290,17310,17290,17310,6
26/01/2009,13:59:00,17310,17310,17300,17305,8
26/01/2009,14:00:00,17300,17300,17280,17295,15
26/01/2009,14:01:00,17295,17295,17285,17285,4
26/01/2009,14:02:00,17290,17290,17290,17290,1
26/01/2009,14:03:00,17305,17305,17305,17305,1
26/01/2009,14:04:00,17305,17305,17305,17305,2
26/01/2009,14:05:00,17310,17320,17305,17305,7
26/01/2009,14:06:00,17300,17300,17280,17285,11
26/01/2009,14:07:00,17290,17295,17290,17295,4
26/01/2009,14:08:00,17285,17305,17285,17300,4
26/01/2009,14:09:00,17305,17310,17305,17310,10
26/01/2009,14:10:00,17315,17320,17310,17310,3
26/01/2009,14:12:00,17310,17310,17295,17295,4
26/01/2009,14:13:00,17300,17305,17300,17305,3
26/01/2009,14:14:00,17310,17315,17310,17315,4
26/01/2009,14:15:00,17320,17330,17320,17325,20
26/01/2009,14:16:00,17335,17350,17330,17350,10
26/01/2009,14:17:00,17350,17355,17350,17350,11
26/01/2009,14:18:00,17340,17340,17340,17340,1
26/01/2009,14:19:00,17340,17340,17330,17335,12
26/01/2009,14:20:00,17340,17340,17340,17340,2
26/01/2009,14:21:00,17335,17335,17330,17335,11
26/01/2009,14:22:00,17335,17340,17335,17340,4
26/01/2009,14:23:00,17335,17335,17320,17330,10
26/01/2009,14:24:00,17340,17350,17340,17345,8
26/01/2009,14:25:00,17345,17345,17340,17340,5
26/01/2009,14:26:00,17335,17340,17335,17340,7
26/01/2009,14:27:00,17345,17345,17335,17335,6
26/01/2009,14:28:00,17325,17345,17325,17340,11
26/01/2009,14:29:00,17345,17345,17345,17345,2
26/01/2009,14:30:00,17340,17385,17340,17360,29
26/01/2009,14:31:00,17350,17360,17350,17360,5
26/01/2009,14:32:00,17360,17370,17360,17370,6
26/01/2009,14:33:00,17365,17365,17350,17360,9
26/01/2009,14:34:00,17360,17360,17360,17360,1
26/01/2009,14:35:00,17360,17365,17360,17365,2
26/01/2009,14:36:00,17370,17380,17370,17375,30
26/01/2009,14:37:00,17375,17375,17375,17375,1
26/01/2009,14:38:00,17380,17380,17375,17380,8
26/01/2009,14:39:00,17370,17380,17360,17380,10
26/01/2009,14:40:00,17385,17395,17385,17395,10
26/01/2009,14:41:00,17395,17420,17395,17410,15
26/01/2009,14:42:00,17410,17445,17410,17445,28
26/01/2009,14:43:00,17450,17485,17450,17460,66
26/01/2009,14:44:00,17465,17475,17465,17465,14
26/01/2009,14:45:00,17460,17500,17460,17495,74
26/01/2009,14:46:00,17490,17530,17490,17530,62
26/01/2009,14:47:00,17530,17530,17500,17500,17
26/01/2009,14:48:00,17500,17500,17470,17470,32
26/01/2009,14:49:00,17470,17480,17470,17480,13
26/01/2009,14:50:00,17480,17480,17455,17465,29
26/01/2009,14:51:00,17470,17470,17455,17455,23
26/01/2009,14:52:00,17460,17460,17445,17450,10
26/01/2009,14:53:00,17445,17465,17445,17460,9
26/01/2009,14:54:00,17465,17470,17460,17460,7
26/01/2009,14:55:00,17455,17455,17455,17455,1
26/01/2009,14:56:00,17450,17455,17440,17455,11
26/01/2009,14:57:00,17445,17460,17445,17460,5
26/01/2009,14:58:00,17455,17465,17455,17465,7
26/01/2009,14:59:00,17460,17460,17450,17450,6
26/01/2009,15:00:00,17445,17445,17425,17425,26
26/01/2009,15:01:00,17425,17430,17420,17430,9
26/01/2009,15:02:00,17425,17425,17425,17425,1
26/01/2009,15:03:00,17425,17435,17395,17405,31
26/01/2009,15:04:00,17405,17405,17390,17395,22
26/01/2009,15:05:00,17405,17405,17395,17395,9
26/01/2009,15:06:00,17395,17405,17395,17400,16
26/01/2009,15:07:00,17400,17405,17395,17405,9
26/01/2009,15:08:00,17395,17400,17390,17390,10
26/01/2009,15:09:00,17395,17400,17395,17400,6
26/01/2009,15:10:00,17400,17415,17400,17415,14
26/01/2009,15:11:00,17405,17435,17405,17430,28
26/01/2009,15:12:00,17440,17460,17440,17450,12
26/01/2009,15:13:00,17450,17470,17450,17470,16
26/01/2009,15:14:00,17475,17495,17470,17490,33
26/01/2009,15:15:00,17485,17490,17455,17455,9
26/01/2009,15:16:00,17465,17470,17460,17460,9
26/01/2009,15:17:00,17460,17460,17460,17460,3
26/01/2009,15:18:00,17450,17460,17430,17430,30
26/01/2009,15:19:00,17435,17450,17430,17435,23
26/01/2009,15:20:00,17435,17445,17435,17445,5
26/01/2009,15:21:00,17445,17445,17445,17445,1
26/01/2009,15:22:00,17445,17445,17445,17445,1
26/01/2009,15:23:00,17450,17450,17450,17450,1
26/01/2009,15:24:00,17460,17460,17460,17460,3
26/01/2009,15:25:00,17450,17465,17450,17455,5
26/01/2009,15:26:00,17465,17465,17465,17465,3
26/01/2009,15:27:00,17470,17470,17465,17465,13
26/01/2009,15:28:00,17460,17465,17450,17460,32
26/01/2009,15:29:00,17460,17460,17445,17450,8
26/01/2009,15:30:00,17455,17455,17440,17440,8
26/01/2009,15:31:00,17435,17450,17425,17425,23
26/01/2009,15:32:00,17425,17435,17415,17425,39
26/01/2009,15:33:00,17425,17455,17415,17455,38
26/01/2009,15:34:00,17455,17455,17450,17455,13
26/01/2009,15:35:00,17470,17480,17450,17465,41
26/01/2009,15:36:00,17475,17495,17475,17495,28
26/01/2009,15:37:00,17495,17525,17490,17515,56
26/01/2009,15:38:00,17520,17535,17520,17530,45
26/01/2009,15:39:00,17525,17550,17515,17550,37
26/01/2009,15:40:00,17555,17570,17550,17570,88
26/01/2009,15:41:00,17570,17585,17570,17575,57
26/01/2009,15:42:00,17580,17585,17575,17585,20
26/01/2009,15:43:00,17575,17610,17570,17605,92
26/01/2009,15:44:00,17605,17610,17575,17575,36
26/01/2009,15:45:00,17580,17595,17570,17575,38
26/01/2009,15:46:00,17575,17585,17570,17575,15
26/01/2009,15:47:00,17575,17575,17545,17550,45
26/01/2009,15:48:00,17545,17560,17540,17540,23
26/01/2009,15:49:00,17545,17545,17510,17510,36
26/01/2009,15:50:00,17515,17530,17500,17525,43
26/01/2009,15:51:00,17525,17525,17510,17525,22
26/01/2009,15:52:00,17520,17535,17520,17530,16
26/01/2009,15:53:00,17540,17540,17535,17540,10
26/01/2009,15:54:00,17550,17565,17545,17555,33
26/01/2009,15:55:00,17560,17580,17560,17580,12
26/01/2009,15:56:00,17575,17575,17545,17550,19
26/01/2009,15:57:00,17550,17550,17540,17540,17
26/01/2009,15:58:00,17545,17550,17545,17550,5
26/01/2009,15:59:00,17550,17610,17550,17610,69
26/01/2009,16:00:00,17605,17740,17600,17735,148
26/01/2009,16:01:00,17730,17740,17700,17700,89
26/01/2009,16:02:00,17710,17780,17705,17740,87
26/01/2009,16:03:00,17745,17750,17725,17745,62
26/01/2009,16:04:00,17730,17745,17725,17740,40
26/01/2009,16:05:00,17740,17840,17740,17840,120
26/01/2009,16:06:00,17830,17835,17770,17780,93
26/01/2009,16:07:00,17785,17815,17780,17815,47
26/01/2009,16:08:00,17820,17845,17810,17840,52
26/01/2009,16:09:00,17830,17845,17820,17830,42
26/01/2009,16:10:00,17830,17865,17830,17860,63
26/01/2009,16:11:00,17855,17860,17830,17845,59
26/01/2009,16:12:00,17845,17845,17800,17800,63
26/01/2009,16:13:00,17800,17810,17780,17790,42
26/01/2009,16:14:00,17780,17810,17780,17790,67
26/01/2009,16:15:00,17800,17800,17790,17795,28
26/01/2009,16:16:00,17800,17800,17790,17790,24
26/01/2009,16:17:00,17785,17790,17780,17780,31
26/01/2009,16:18:00,17785,17790,17775,17785,19
26/01/2009,16:19:00,17780,17800,17775,17800,27
26/01/2009,16:20:00,17800,17845,17790,17840,89
26/01/2009,16:21:00,17840,17850,17825,17840,40
26/01/2009,16:22:00,17840,17850,17840,17845,22
26/01/2009,16:23:00,17850,17880,17850,17860,69
26/01/2009,16:24:00,17875,17890,17870,17885,46
26/01/2009,16:25:00,17885,17890,17860,17880,53
26/01/2009,16:26:00,17880,17880,17850,17860,58
26/01/2009,16:27:00,17855,17865,17845,17855,15
26/01/2009,16:28:00,17850,17855,17825,17825,60
26/01/2009,16:29:00,17825,17825,17780,17785,73
26/01/2009,16:30:00,17785,17820,17785,17785,36
26/01/2009,16:31:00,17785,17800,17780,17800,33
26/01/2009,16:32:00,17795,17805,17785,17800,14
26/01/2009,16:33:00,17810,17820,17805,17810,17
26/01/2009,16:34:00,17805,17815,17800,17810,17
26/01/2009,16:35:00,17810,17820,17800,17800,26
26/01/2009,16:36:00,17800,17815,17795,17815,9
26/01/2009,16:37:00,17810,17820,17800,17820,31
26/01/2009,16:38:00,17825,17825,17785,17785,35
26/01/2009,16:39:00,17790,17790,17780,17780,12
26/01/2009,16:40:00,17780,17800,17780,17795,29
26/01/2009,16:41:00,17795,17805,17770,17790,38
26/01/2009,16:42:00,17790,17800,17780,17790,9
26/01/2009,16:43:00,17790,17795,17780,17785,68
26/01/2009,16:44:00,17780,17780,17770,17770,6
26/01/2009,16:45:00,17770,17790,17770,17770,26
26/01/2009,16:46:00,17790,17795,17780,17795,28
26/01/2009,16:47:00,17800,17805,17790,17790,17
26/01/2009,16:48:00,17790,17815,17790,17815,35
26/01/2009,16:49:00,17820,17820,17815,17820,13
26/01/2009,16:50:00,17825,17825,17815,17820,12
26/01/2009,16:51:00,17820,17825,17820,17825,7
26/01/2009,16:52:00,17810,17820,17805,17805,8
26/01/2009,16:53:00,17795,17805,17790,17805,15
26/01/2009,16:54:00,17810,17810,17780,17780,16
26/01/2009,16:55:00,17790,17805,17760,17765,27
26/01/2009,16:56:00,17765,17785,17765,17775,15
26/01/2009,16:57:00,17785,17795,17780,17790,12
26/01/2009,16:58:00,17790,17810,17785,17800,12
26/01/2009,16:59:00,17805,17825,17800,17825,23
26/01/2009,17:00:00,17825,17880,17815,17875,94
26/01/2009,17:01:00,17880,17910,17880,17885,79
26/01/2009,17:02:00,17880,17880,17855,17860,48
26/01/2009,17:03:00,17865,17870,17855,17870,14
26/01/2009,17:04:00,17870,17870,17855,17855,5
26/01/2009,17:05:00,17845,17845,17830,17830,25
26/01/2009,17:06:00,17830,17860,17830,17860,27
26/01/2009,17:07:00,17845,17850,17830,17840,23
26/01/2009,17:08:00,17845,17850,17835,17835,8
26/01/2009,17:09:00,17840,17845,17835,17835,18
26/01/2009,17:10:00,17835,17850,17830,17850,19
26/01/2009,17:11:00,17845,17850,17835,17850,13
26/01/2009,17:12:00,17855,17865,17850,17865,9
26/01/2009,17:13:00,17870,17875,17865,17870,25
26/01/2009,17:14:00,17880,17890,17870,17870,20
26/01/2009,17:15:00,17875,17890,17865,17870,38
26/01/2009,17:16:00,17875,17900,17870,17890,19
26/01/2009,17:17:00,17895,17905,17880,17880,43
26/01/2009,17:18:00,17880,17885,17855,17855,36
26/01/2009,17:19:00,17855,17855,17810,17840,41
26/01/2009,17:20:00,17830,17830,17815,17815,16
26/01/2009,17:21:00,17815,17825,17810,17810,32
26/01/2009,17:22:00,17815,17820,17800,17820,26
26/01/2009,17:23:00,17810,17820,17805,17820,26
26/01/2009,17:24:00,17825,17840,17805,17805,19
26/01/2009,17:25:00,17820,17820,17805,17815,19
26/01/2009,17:26:00,17815,17850,17815,17835,56
26/01/2009,17:27:00,17835,17850,17825,17845,51
26/01/2009,17:28:00,17850,17860,17845,17850,61
26/01/2009,17:29:00,17845,17860,17815,17855,55
26/01/2009,17:30:00,17850,17850,17815,17830,46
26/01/2009,17:31:00,17825,17840,17825,17840,47
26/01/2009,17:32:00,17850,17860,17840,17850,28
26/01/2009,17:33:00,17850,17855,17840,17850,72
26/01/2009,17:34:00,17850,17855,17845,17850,20
26/01/2009,17:35:00,17855,17855,17820,17825,52
26/01/2009,17:36:00,17820,17830,17815,17820,25
26/01/2009,17:37:00,17820,17830,17810,17815,38
26/01/2009,17:38:00,17820,17820,17815,17820,24
26/01/2009,17:39:00,17820,17820,17795,17815,70
26/01/2009,17:40:00,17800,17800,17800,17800,1
27/01/2009,09:00:00,17870,17915,17845,17845,79
27/01/2009,09:01:00,17840,17865,17820,17855,49
27/01/2009,09:02:00,17860,17880,17840,17860,42
27/01/2009,09:03:00,17860,17880,17845,17865,50
27/01/2009,09:04:00,17870,17870,17840,17850,41
27/01/2009,09:05:00,17855,17870,17795,17795,66
27/01/2009,09:06:00,17810,17815,17800,17805,53
27/01/2009,09:07:00,17805,17830,17800,17825,68
27/01/2009,09:08:00,17825,17825,17805,17820,64
27/01/2009,09:09:00,17810,17825,17810,17810,25
27/01/2009,09:10:00,17815,17830,17780,17785,86
27/01/2009,09:11:00,17790,17790,17710,17710,76
27/01/2009,09:12:00,17730,17745,17705,17720,45
27/01/2009,09:13:00,17720,17730,17695,17700,49
27/01/2009,09:14:00,17700,17700,17670,17690,35
27/01/2009,09:15:00,17675,17715,17670,17715,22
27/01/2009,09:16:00,17720,17730,17700,17700,34
27/01/2009,09:17:00,17700,17705,17685,17700,25
27/01/2009,09:18:00,17700,17710,17695,17700,12
27/01/2009,09:19:00,17715,17715,17700,17715,7
27/01/2009,09:20:00,17720,17760,17720,17750,39
27/01/2009,09:21:00,17760,17760,17745,17760,21
27/01/2009,09:22:00,17745,17785,17745,17760,33
27/01/2009,09:23:00,17765,17780,17765,17770,14
27/01/2009,09:24:00,17760,17790,17760,17785,29
27/01/2009,09:25:00,17780,17790,17770,17790,22
27/01/2009,09:26:00,17790,17795,17775,17785,22
27/01/2009,09:27:00,17785,17805,17785,17795,23
27/01/2009,09:28:00,17790,17805,17780,17805,55
27/01/2009,09:29:00,17800,17815,17785,17800,22
27/01/2009,09:30:00,17800,17855,17800,17845,103
27/01/2009,09:31:00,17840,17840,17830,17830,18
27/01/2009,09:32:00,17830,17840,17825,17840,22
27/01/2009,09:33:00,17835,17845,17825,17825,23
27/01/2009,09:34:00,17820,17840,17805,17840,35
27/01/2009,09:35:00,17830,17850,17830,17850,26
27/01/2009,09:36:00,17850,17885,17845,17885,41
27/01/2009,09:37:00,17880,17880,17850,17855,67
27/01/2009,09:38:00,17865,17865,17845,17850,20
27/01/2009,09:39:00,17860,17865,17835,17835,33
27/01/2009,09:40:00,17830,17845,17830,17830,15
27/01/2009,09:41:00,17825,17845,17820,17830,51
27/01/2009,09:42:00,17835,17835,17810,17810,45
27/01/2009,09:43:00,17810,17810,17780,17785,47
27/01/2009,09:44:00,17785,17785,17765,17765,29
27/01/2009,09:45:00,17770,17770,17750,17755,28
27/01/2009,09:46:00,17755,17755,17730,17730,31
27/01/2009,09:47:00,17740,17745,17730,17745,33
27/01/2009,09:48:00,17745,17750,17740,17745,12
27/01/2009,09:49:00,17745,17755,17740,17740,13
27/01/2009,09:50:00,17735,17745,17735,17740,15
27/01/2009,09:51:00,17740,17750,17730,17750,24
27/01/2009,09:52:00,17750,17770,17750,17755,19
27/01/2009,09:53:00,17750,17755,17745,17745,10
27/01/2009,09:54:00,17745,17760,17740,17760,16
27/01/2009,09:55:00,17765,17765,17750,17760,12
27/01/2009,09:56:00,17755,17770,17755,17770,12
27/01/2009,09:57:00,17770,17795,17760,17795,43
27/01/2009,09:58:00,17800,17810,17790,17790,26
27/01/2009,09:59:00,17785,17795,17780,17795,12
27/01/2009,10:00:00,17795,17855,17795,17850,65
27/01/2009,10:01:00,17850,17860,17835,17860,45
27/01/2009,10:02:00,17855,17880,17855,17870,32
27/01/2009,10:03:00,17865,17880,17850,17850,27
27/01/2009,10:04:00,17845,17855,17805,17805,34
27/01/2009,10:05:00,17815,17840,17815,17835,23
27/01/2009,10:06:00,17830,17830,17825,17825,5
27/01/2009,10:07:00,17820,17820,17805,17815,10
27/01/2009,10:08:00,17820,17835,17820,17830,16
27/01/2009,10:09:00,17825,17830,17820,17825,15
27/01/2009,10:10:00,17830,17860,17830,17850,18
27/01/2009,10:11:00,17850,17855,17835,17835,16
27/01/2009,10:12:00,17825,17825,17785,17790,45
27/01/2009,10:13:00,17780,17800,17775,17800,33
27/01/2009,10:14:00,17800,17805,17790,17800,12
27/01/2009,10:15:00,17815,17815,17815,17815,3
27/01/2009,10:16:00,17815,17820,17805,17805,6
27/01/2009,10:17:00,17800,17800,17785,17785,25
27/01/2009,10:18:00,17790,17810,17785,17810,15
27/01/2009,10:19:00,17815,17815,17805,17805,3
27/01/2009,10:20:00,17810,17840,17810,17840,22
27/01/2009,10:21:00,17840,17840,17830,17830,7
27/01/2009,10:22:00,17820,17820,17810,17810,7
27/01/2009,10:23:00,17810,17825,17800,17825,12
27/01/2009,10:24:00,17815,17815,17815,17815,1
27/01/2009,10:25:00,17815,17845,17815,17845,15
27/01/2009,10:26:00,17830,17840,17815,17820,18
27/01/2009,10:27:00,17820,17835,17820,17835,6
27/01/2009,10:28:00,17830,17830,17830,17830,1
27/01/2009,10:29:00,17825,17855,17825,17855,23
27/01/2009,10:30:00,17860,17860,17855,17855,8
27/01/2009,10:31:00,17845,17845,17830,17830,27
27/01/2009,10:32:00,17840,17850,17840,17850,22
27/01/2009,10:33:00,17855,17855,17850,17850,7
27/01/2009,10:34:00,17845,17845,17830,17830,8
27/01/2009,10:35:00,17835,17835,17820,17825,7
27/01/2009,10:36:00,17840,17840,17840,17840,6
27/01/2009,10:37:00,17845,17845,17840,17845,10
27/01/2009,10:39:00,17850,17850,17835,17835,5
27/01/2009,10:41:00,17835,17835,17815,17815,17
27/01/2009,10:42:00,17820,17835,17815,17820,26
27/01/2009,10:43:00,17820,17825,17820,17820,5
27/01/2009,10:44:00,17830,17830,17825,17825,4