DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
27/01/2009,10:44:00,17830,17840,17825,17825,12
27/01/2009,10:45:00,17825,17830,17825,17825,6
27/01/2009,10:46:00,17825,17825,17810,17810,4
27/01/2009,10:47:00,17810,17810,17800,17800,10
27/01/2009,10:48:00,17805,17805,17780,17790,50
27/01/2009,10:49:00,17785,17810,17785,17810,10
27/01/2009,10:50:00,17815,17815,17805,17805,2
27/01/2009,10:51:00,17800,17800,17790,17790,12
27/01/2009,10:52:00,17785,17785,17770,17775,25
27/01/2009,10:53:00,17780,17780,17740,17740,30
27/01/2009,10:54:00,17740,17745,17725,17735,35
27/01/2009,10:55:00,17740,17740,17730,17740,14
27/01/2009,10:56:00,17740,17760,17740,17755,11
27/01/2009,10:57:00,17750,17750,17725,17725,21
27/01/2009,10:58:00,17725,17730,17715,17730,54
27/01/2009,10:59:00,17725,17725,17715,17720,12
27/01/2009,11:00:00,17725,17725,17720,17720,7
27/01/2009,11:01:00,17715,17715,17675,17680,68
27/01/2009,11:02:00,17685,17690,17680,17680,31
27/01/2009,11:03:00,17690,17705,17685,17700,14
27/01/2009,11:04:00,17700,17700,17685,17685,12
27/01/2009,11:05:00,17685,17685,17680,17685,9
27/01/2009,11:06:00,17685,17690,17680,17690,13
27/01/2009,11:07:00,17695,17705,17690,17700,31
27/01/2009,11:08:00,17690,17695,17650,17650,56
27/01/2009,11:09:00,17650,17675,17645,17660,41
27/01/2009,11:10:00,17665,17665,17655,17660,15
27/01/2009,11:11:00,17660,17660,17635,17635,31
27/01/2009,11:12:00,17635,17645,17630,17640,24
27/01/2009,11:13:00,17640,17665,17640,17665,34
27/01/2009,11:14:00,17665,17670,17665,17670,29
27/01/2009,11:15:00,17660,17670,17660,17670,11
27/01/2009,11:16:00,17675,17680,17670,17675,24
27/01/2009,11:17:00,17675,17680,17670,17670,16
27/01/2009,11:18:00,17670,17680,17670,17670,15
27/01/2009,11:19:00,17665,17665,17660,17665,7
27/01/2009,11:20:00,17660,17660,17640,17660,13
27/01/2009,11:21:00,17660,17660,17650,17650,3
27/01/2009,11:22:00,17640,17640,17615,17615,29
27/01/2009,11:23:00,17625,17630,17590,17595,39
27/01/2009,11:24:00,17585,17595,17580,17585,19
27/01/2009,11:25:00,17595,17605,17590,17605,53
27/01/2009,11:26:00,17605,17610,17605,17605,20
27/01/2009,11:27:00,17600,17600,17580,17585,17
27/01/2009,11:28:00,17585,17600,17560,17600,63
27/01/2009,11:29:00,17585,17600,17585,17595,10
27/01/2009,11:30:00,17600,17605,17590,17605,13
27/01/2009,11:31:00,17615,17620,17605,17620,26
27/01/2009,11:32:00,17605,17615,17585,17585,25
27/01/2009,11:33:00,17580,17595,17575,17580,8
27/01/2009,11:34:00,17575,17580,17565,17570,10
27/01/2009,11:35:00,17580,17600,17575,17600,12
27/01/2009,11:36:00,17600,17605,17595,17595,9
27/01/2009,11:37:00,17600,17600,17595,17595,3
27/01/2009,11:38:00,17610,17610,17585,17585,11
27/01/2009,11:39:00,17600,17615,17595,17615,22
27/01/2009,11:40:00,17610,17635,17605,17610,36
27/01/2009,11:41:00,17615,17615,17600,17605,8
27/01/2009,11:42:00,17600,17605,17555,17560,53
27/01/2009,11:43:00,17560,17590,17560,17590,15
27/01/2009,11:44:00,17590,17595,17580,17595,6
27/01/2009,11:45:00,17595,17595,17585,17595,12
27/01/2009,11:46:00,17590,17615,17590,17605,37
27/01/2009,11:47:00,17600,17610,17600,17610,9
27/01/2009,11:48:00,17625,17630,17620,17620,10
27/01/2009,11:49:00,17625,17635,17625,17625,4
27/01/2009,11:50:00,17620,17620,17595,17605,15
27/01/2009,11:51:00,17605,17610,17600,17600,10
27/01/2009,11:52:00,17605,17605,17600,17600,4
27/01/2009,11:53:00,17605,17605,17575,17575,28
27/01/2009,11:54:00,17575,17585,17570,17575,17
27/01/2009,11:55:00,17580,17585,17580,17585,3
27/01/2009,11:56:00,17595,17610,17595,17610,16
27/01/2009,11:57:00,17610,17610,17595,17595,9
27/01/2009,11:58:00,17590,17590,17590,17590,2
27/01/2009,11:59:00,17585,17590,17580,17580,10
27/01/2009,12:00:00,17580,17605,17580,17580,31
27/01/2009,12:01:00,17585,17600,17585,17585,16
27/01/2009,12:02:00,17580,17580,17550,17565,52
27/01/2009,12:03:00,17565,17585,17560,17575,22
27/01/2009,12:04:00,17575,17580,17575,17580,6
27/01/2009,12:05:00,17585,17595,17580,17595,12
27/01/2009,12:06:00,17600,17620,17595,17620,28
27/01/2009,12:07:00,17620,17620,17610,17615,12
27/01/2009,12:08:00,17620,17630,17620,17625,14
27/01/2009,12:09:00,17625,17630,17625,17630,15
27/01/2009,12:10:00,17630,17635,17620,17620,14
27/01/2009,12:11:00,17620,17625,17620,17625,7
27/01/2009,12:12:00,17630,17630,17620,17620,6
27/01/2009,12:13:00,17620,17620,17600,17600,21
27/01/2009,12:14:00,17600,17610,17600,17610,6
27/01/2009,12:15:00,17600,17600,17590,17595,7
27/01/2009,12:16:00,17605,17615,17600,17600,11
27/01/2009,12:17:00,17610,17625,17610,17625,12
27/01/2009,12:18:00,17620,17640,17620,17635,17
27/01/2009,12:19:00,17635,17635,17615,17620,17
27/01/2009,12:20:00,17610,17635,17610,17625,19
27/01/2009,12:21:00,17625,17625,17625,17625,1
27/01/2009,12:22:00,17630,17630,17605,17615,10
27/01/2009,12:23:00,17610,17630,17610,17630,9
27/01/2009,12:24:00,17630,17630,17620,17620,6
27/01/2009,12:25:00,17620,17620,17595,17595,13
27/01/2009,12:26:00,17595,17595,17585,17590,7
27/01/2009,12:27:00,17590,17590,17545,17560,38
27/01/2009,12:28:00,17565,17570,17535,17550,43
27/01/2009,12:29:00,17550,17550,17540,17550,20
27/01/2009,12:30:00,17545,17545,17530,17540,17
27/01/2009,12:31:00,17530,17550,17530,17550,28
27/01/2009,12:32:00,17545,17560,17545,17560,21
27/01/2009,12:33:00,17555,17555,17550,17550,6
27/01/2009,12:34:00,17555,17565,17555,17555,15
27/01/2009,12:35:00,17565,17570,17565,17570,7
27/01/2009,12:36:00,17570,17575,17570,17575,3
27/01/2009,12:37:00,17570,17580,17570,17580,2
27/01/2009,12:38:00,17570,17570,17570,17570,2
27/01/2009,12:39:00,17565,17565,17560,17560,4
27/01/2009,12:40:00,17565,17585,17565,17575,17
27/01/2009,12:41:00,17570,17570,17570,17570,1
27/01/2009,12:42:00,17580,17585,17575,17585,7
27/01/2009,12:43:00,17590,17590,17580,17580,7
27/01/2009,12:44:00,17580,17585,17575,17585,6
27/01/2009,12:45:00,17590,17605,17590,17600,17
27/01/2009,12:46:00,17590,17600,17585,17585,6
27/01/2009,12:47:00,17585,17590,17575,17590,18
27/01/2009,12:48:00,17585,17595,17585,17595,13
27/01/2009,12:49:00,17600,17600,17600,17600,10
27/01/2009,12:50:00,17600,17615,17600,17610,20
27/01/2009,12:51:00,17610,17660,17610,17660,83
27/01/2009,12:52:00,17645,17665,17640,17650,37
27/01/2009,12:53:00,17655,17670,17655,17655,17
27/01/2009,12:54:00,17650,17650,17635,17635,9
27/01/2009,12:55:00,17635,17640,17630,17635,5
27/01/2009,12:56:00,17630,17630,17630,17630,3
27/01/2009,12:57:00,17635,17635,17635,17635,1
27/01/2009,12:58:00,17635,17635,17625,17635,5
27/01/2009,12:59:00,17635,17640,17630,17640,20
27/01/2009,13:00:00,17640,17650,17635,17645,14
27/01/2009,13:01:00,17650,17655,17650,17650,7
27/01/2009,13:02:00,17640,17655,17640,17655,10
27/01/2009,13:04:00,17655,17655,17650,17650,4
27/01/2009,13:05:00,17655,17655,17655,17655,3
27/01/2009,13:06:00,17650,17650,17650,17650,2
27/01/2009,13:07:00,17650,17655,17650,17650,4
27/01/2009,13:08:00,17645,17645,17645,17645,4
27/01/2009,13:09:00,17640,17640,17625,17630,9
27/01/2009,13:10:00,17615,17615,17595,17595,16
27/01/2009,13:11:00,17600,17605,17600,17600,10
27/01/2009,13:12:00,17600,17600,17590,17590,2
27/01/2009,13:13:00,17590,17600,17585,17600,7
27/01/2009,13:14:00,17590,17590,17580,17585,12
27/01/2009,13:15:00,17590,17590,17570,17570,14
27/01/2009,13:16:00,17580,17580,17580,17580,2
27/01/2009,13:17:00,17575,17575,17575,17575,2
27/01/2009,13:18:00,17580,17580,17575,17575,3
27/01/2009,13:19:00,17585,17590,17580,17585,11
27/01/2009,13:20:00,17580,17580,17570,17570,10
27/01/2009,13:21:00,17565,17575,17560,17575,17
27/01/2009,13:22:00,17580,17580,17580,17580,1
27/01/2009,13:23:00,17585,17585,17585,17585,6
27/01/2009,13:24:00,17590,17600,17590,17600,10
27/01/2009,13:25:00,17605,17605,17595,17600,15
27/01/2009,13:26:00,17605,17605,17605,17605,5
27/01/2009,13:29:00,17610,17615,17610,17610,9
27/01/2009,13:30:00,17620,17630,17620,17625,11
27/01/2009,13:31:00,17625,17630,17625,17630,2
27/01/2009,13:32:00,17615,17615,17605,17615,7
27/01/2009,13:34:00,17605,17605,17600,17605,4
27/01/2009,13:35:00,17595,17600,17590,17590,7
27/01/2009,13:36:00,17600,17610,17600,17610,17
27/01/2009,13:37:00,17615,17620,17615,17620,3
27/01/2009,13:38:00,17625,17625,17610,17610,11
27/01/2009,13:39:00,17610,17615,17610,17615,4
27/01/2009,13:40:00,17620,17620,17620,17620,2
27/01/2009,13:41:00,17615,17630,17615,17630,6
27/01/2009,13:42:00,17620,17620,17620,17620,1
27/01/2009,13:43:00,17625,17625,17625,17625,1
27/01/2009,13:44:00,17615,17625,17615,17625,2
27/01/2009,13:45:00,17625,17625,17620,17620,6
27/01/2009,13:46:00,17610,17620,17610,17620,6
27/01/2009,13:47:00,17625,17625,17625,17625,1
27/01/2009,13:48:00,17630,17635,17630,17635,3
27/01/2009,13:49:00,17635,17640,17630,17640,14
27/01/2009,13:50:00,17640,17650,17640,17650,5
27/01/2009,13:51:00,17640,17640,17640,17640,2
27/01/2009,13:52:00,17635,17635,17635,17635,1
27/01/2009,13:53:00,17635,17635,17620,17630,8
27/01/2009,13:54:00,17620,17640,17620,17635,6
27/01/2009,13:55:00,17640,17640,17640,17640,2
27/01/2009,13:56:00,17635,17635,17625,17625,4
27/01/2009,13:57:00,17630,17630,17630,17630,3
27/01/2009,13:59:00,17635,17640,17625,17625,12
27/01/2009,14:00:00,17620,17620,17610,17610,3
27/01/2009,14:01:00,17620,17630,17615,17630,41
27/01/2009,14:02:00,17630,17635,17630,17635,2
27/01/2009,14:03:00,17640,17640,17640,17640,3
27/01/2009,14:04:00,17645,17645,17645,17645,6
27/01/2009,14:05:00,17640,17650,17640,17650,6
27/01/2009,14:06:00,17645,17645,17635,17635,9
27/01/2009,14:08:00,17635,17635,17625,17630,7
27/01/2009,14:09:00,17630,17635,17630,17635,4
27/01/2009,14:11:00,17640,17645,17640,17645,5
27/01/2009,14:12:00,17650,17650,17640,17640,3
27/01/2009,14:13:00,17635,17635,17620,17625,7
27/01/2009,14:14:00,17630,17630,17625,17625,3
27/01/2009,14:15:00,17620,17620,17610,17610,3
27/01/2009,14:16:00,17615,17615,17605,17605,10
27/01/2009,14:17:00,17610,17635,17610,17635,21
27/01/2009,14:18:00,17625,17630,17625,17630,7
27/01/2009,14:19:00,17645,17650,17630,17630,3
27/01/2009,14:20:00,17645,17650,17645,17645,6
27/01/2009,14:21:00,17645,17660,17640,17655,31
27/01/2009,14:22:00,17650,17655,17640,17640,9
27/01/2009,14:23:00,17635,17635,17630,17635,13
27/01/2009,14:24:00,17640,17660,17640,17660,15
27/01/2009,14:25:00,17660,17680,17660,17675,22
27/01/2009,14:26:00,17675,17690,17675,17690,26
27/01/2009,14:27:00,17690,17700,17680,17680,24
27/01/2009,14:28:00,17690,17695,17690,17695,13
27/01/2009,14:29:00,17695,17700,17680,17685,19
27/01/2009,14:30:00,17690,17690,17680,17690,10
27/01/2009,14:31:00,17685,17690,17680,17680,8
27/01/2009,14:32:00,17685,17685,17680,17680,8
27/01/2009,14:33:00,17680,17680,17675,17675,14
27/01/2009,14:34:00,17670,17680,17670,17675,10
27/01/2009,14:35:00,17675,17675,17675,17675,5
27/01/2009,14:36:00,17670,17670,17645,17660,36
27/01/2009,14:37:00,17640,17645,17630,17645,14
27/01/2009,14:38:00,17640,17645,17640,17645,5
27/01/2009,14:39:00,17645,17655,17640,17655,18
27/01/2009,14:40:00,17650,17650,17640,17650,15
27/01/2009,14:41:00,17650,17655,17640,17640,5
27/01/2009,14:42:00,17655,17655,17655,17655,4
27/01/2009,14:43:00,17645,17650,17635,17650,8
27/01/2009,14:44:00,17640,17645,17640,17645,8
27/01/2009,14:45:00,17650,17655,17650,17655,5
27/01/2009,14:46:00,17660,17665,17660,17665,3
27/01/2009,14:47:00,17660,17670,17660,17660,16
27/01/2009,14:48:00,17660,17670,17660,17670,8
27/01/2009,14:49:00,17670,17670,17655,17655,14
27/01/2009,14:50:00,17655,17660,17650,17655,42
27/01/2009,14:51:00,17665,17685,17665,17685,22
27/01/2009,14:52:00,17680,17695,17680,17690,21
27/01/2009,14:53:00,17695,17710,17695,17705,31
27/01/2009,14:54:00,17705,17710,17700,17700,17
27/01/2009,14:55:00,17695,17695,17690,17695,5
27/01/2009,14:56:00,17700,17700,17695,17700,9
27/01/2009,14:57:00,17710,17710,17700,17700,17
27/01/2009,14:58:00,17710,17715,17710,17710,4
27/01/2009,14:59:00,17705,17715,17705,17715,9
27/01/2009,15:00:00,17715,17730,17685,17685,35
27/01/2009,15:01:00,17695,17695,17690,17695,4
27/01/2009,15:02:00,17690,17705,17685,17685,14
27/01/2009,15:03:00,17680,17685,17680,17685,4
27/01/2009,15:04:00,17695,17715,17695,17705,23
27/01/2009,15:05:00,17710,17710,17710,17710,1
27/01/2009,15:06:00,17710,17725,17710,17720,23
27/01/2009,15:07:00,17715,17715,17695,17710,27
27/01/2009,15:08:00,17705,17710,17705,17705,18
27/01/2009,15:09:00,17705,17705,17690,17695,11
27/01/2009,15:10:00,17695,17700,17690,17700,24
27/01/2009,15:11:00,17695,17700,17695,17700,14
27/01/2009,15:12:00,17700,17705,17695,17705,10
27/01/2009,15:13:00,17710,17715,17710,17715,6
27/01/2009,15:14:00,17720,17720,17720,17720,5
27/01/2009,15:15:00,17720,17725,17720,17720,15
27/01/2009,15:16:00,17720,17725,17700,17705,17
27/01/2009,15:17:00,17700,17715,17700,17715,12
27/01/2009,15:18:00,17720,17730,17720,17725,9
27/01/2009,15:19:00,17720,17720,17685,17685,30
27/01/2009,15:20:00,17685,17685,17675,17685,17
27/01/2009,15:21:00,17680,17700,17680,17700,17
27/01/2009,15:22:00,17690,17690,17685,17685,5
27/01/2009,15:23:00,17680,17680,17660,17675,23
27/01/2009,15:24:00,17670,17670,17670,17670,5
27/01/2009,15:25:00,17675,17675,17655,17655,11
27/01/2009,15:26:00,17655,17655,17640,17645,47
27/01/2009,15:27:00,17645,17655,17645,17650,8
27/01/2009,15:28:00,17655,17660,17645,17655,48
27/01/2009,15:29:00,17655,17665,17655,17660,8
27/01/2009,15:30:00,17660,17680,17655,17660,35
27/01/2009,15:31:00,17660,17665,17655,17660,10
27/01/2009,15:32:00,17650,17665,17630,17665,49
27/01/2009,15:33:00,17660,17685,17655,17670,15
27/01/2009,15:34:00,17670,17680,17670,17680,16
27/01/2009,15:35:00,17680,17705,17670,17690,134
27/01/2009,15:36:00,17695,17725,17695,17725,41
27/01/2009,15:37:00,17730,17760,17730,17735,50
27/01/2009,15:38:00,17730,17745,17725,17735,72
27/01/2009,15:39:00,17745,17755,17740,17740,22
27/01/2009,15:40:00,17745,17755,17730,17735,23
27/01/2009,15:41:00,17730,17730,17720,17730,26
27/01/2009,15:42:00,17740,17745,17720,17735,25
27/01/2009,15:43:00,17735,17745,17725,17725,29
27/01/2009,15:44:00,17725,17730,17710,17710,21
27/01/2009,15:45:00,17720,17750,17720,17725,35
27/01/2009,15:46:00,17725,17725,17695,17695,24
27/01/2009,15:47:00,17695,17705,17695,17695,10
27/01/2009,15:48:00,17690,17690,17650,17675,58
27/01/2009,15:49:00,17660,17675,17660,17675,7
27/01/2009,15:50:00,17675,17685,17675,17685,5
27/01/2009,15:51:00,17685,17695,17680,17680,21
27/01/2009,15:52:00,17685,17690,17675,17675,14
27/01/2009,15:53:00,17675,17690,17675,17690,6
27/01/2009,15:54:00,17680,17695,17675,17690,13
27/01/2009,15:55:00,17695,17715,17685,17700,34
27/01/2009,15:56:00,17705,17710,17695,17695,16
27/01/2009,15:57:00,17695,17695,17665,17675,14
27/01/2009,15:58:00,17665,17670,17665,17665,6
27/01/2009,15:59:00,17660,17695,17660,17675,20
27/01/2009,16:00:00,17675,17685,17645,17660,59
27/01/2009,16:01:00,17660,17660,17585,17590,98
27/01/2009,16:02:00,17590,17605,17565,17575,67
27/01/2009,16:03:00,17575,17600,17575,17595,20
27/01/2009,16:04:00,17600,17625,17600,17620,29
27/01/2009,16:05:00,17620,17625,17535,17535,60
27/01/2009,16:06:00,17545,17550,17515,17535,82
27/01/2009,16:07:00,17535,17545,17520,17540,21
27/01/2009,16:08:00,17535,17540,17520,17525,33
27/01/2009,16:09:00,17520,17550,17520,17535,23
27/01/2009,16:10:00,17535,17570,17530,17555,31
27/01/2009,16:11:00,17540,17540,17505,17505,58
27/01/2009,16:12:00,17505,17540,17505,17535,63
27/01/2009,16:13:00,17540,17580,17540,17550,49
27/01/2009,16:14:00,17550,17560,17540,17555,26
27/01/2009,16:15:00,17550,17565,17530,17555,41
27/01/2009,16:16:00,17550,17605,17550,17600,36
27/01/2009,16:17:00,17600,17600,17580,17580,37
27/01/2009,16:18:00,17580,17590,17580,17585,11
27/01/2009,16:19:00,17580,17610,17575,17610,29
27/01/2009,16:20:00,17615,17640,17610,17640,73
27/01/2009,16:21:00,17640,17655,17630,17630,50
27/01/2009,16:22:00,17630,17655,17630,17650,36
27/01/2009,16:23:00,17645,17675,17645,17670,22
27/01/2009,16:24:00,17660,17665,17640,17640,25
27/01/2009,16:25:00,17650,17665,17640,17665,28
27/01/2009,16:26:00,17665,17665,17625,17630,23
27/01/2009,16:27:00,17620,17635,17620,17630,32
27/01/2009,16:28:00,17630,17630,17610,17630,28
27/01/2009,16:29:00,17620,17620,17600,17610,32
27/01/2009,16:30:00,17610,17610,17590,17590,15
27/01/2009,16:31:00,17590,17615,17590,17615,20
27/01/2009,16:32:00,17615,17615,17570,17570,48
27/01/2009,16:33:00,17575,17590,17570,17590,8
27/01/2009,16:34:00,17590,17615,17590,17615,18
27/01/2009,16:35:00,17620,17645,17620,17625,42
27/01/2009,16:36:00,17635,17660,17635,17645,24
27/01/2009,16:37:00,17645,17650,17625,17625,32
27/01/2009,16:38:00,17630,17645,17625,17630,72
27/01/2009,16:39:00,17630,17640,17625,17625,12
27/01/2009,16:40:00,17625,17640,17620,17625,31
27/01/2009,16:41:00,17625,17645,17625,17645,24
27/01/2009,16:42:00,17640,17640,17600,17605,45
27/01/2009,16:43:00,17610,17610,17585,17605,39
27/01/2009,16:44:00,17610,17610,17590,17590,16
27/01/2009,16:45:00,17585,17585,17545,17550,51
27/01/2009,16:46:00,17550,17555,17540,17540,42
27/01/2009,16:47:00,17550,17555,17535,17550,14
27/01/2009,16:48:00,17555,17560,17545,17550,15
27/01/2009,16:49:00,17545,17550,17530,17535,38
27/01/2009,16:50:00,17530,17535,17520,17535,18
27/01/2009,16:51:00,17525,17545,17525,17545,25
27/01/2009,16:52:00,17540,17575,17540,17570,45
27/01/2009,16:53:00,17575,17580,17555,17560,44
27/01/2009,16:54:00,17560,17560,17550,17550,21
27/01/2009,16:55:00,17555,17570,17550,17570,24
27/01/2009,16:56:00,17565,17570,17560,17560,30
27/01/2009,16:57:00,17560,17560,17555,17560,14
27/01/2009,16:58:00,17560,17560,17550,17555,27
27/01/2009,16:59:00,17560,17605,17550,17595,54
27/01/2009,17:00:00,17595,17615,17595,17615,21
27/01/2009,17:01:00,17615,17630,17615,17620,26
27/01/2009,17:02:00,17620,17625,17605,17605,12
27/01/2009,17:03:00,17610,17625,17605,17610,34
27/01/2009,17:04:00,17610,17620,17605,17605,13
27/01/2009,17:05:00,17600,17605,17600,17600,7
27/01/2009,17:06:00,17605,17605,17595,17595,7
27/01/2009,17:07:00,17605,17630,17605,17630,35
27/01/2009,17:08:00,17635,17685,17635,17685,72
27/01/2009,17:09:00,17685,17695,17680,17685,48
27/01/2009,17:10:00,17690,17695,17680,17695,22
27/01/2009,17:11:00,17690,17720,17690,17710,70
27/01/2009,17:12:00,17710,17735,17700,17720,49
27/01/2009,17:13:00,17720,17730,17710,17710,45
27/01/2009,17:14:00,17715,17715,17705,17705,24
27/01/2009,17:15:00,17710,17735,17705,17735,35
27/01/2009,17:16:00,17740,17740,17725,17735,34
27/01/2009,17:17:00,17735,17775,17725,17760,66
27/01/2009,17:18:00,17765,17770,17755,17755,37
27/01/2009,17:19:00,17750,17750,17725,17735,27
27/01/2009,17:20:00,17730,17775,17730,17775,50
27/01/2009,17:21:00,17775,17780,17740,17740,73
27/01/2009,17:22:00,17760,17760,17750,17750,24
27/01/2009,17:23:00,17755,17760,17745,17750,34
27/01/2009,17:24:00,17755,17780,17755,17760,45
27/01/2009,17:25:00,17765,17765,17755,17765,19
27/01/2009,17:26:00,17765,17775,17755,17770,16
27/01/2009,17:27:00,17775,17775,17770,17770,17
27/01/2009,17:28:00,17770,17780,17770,17780,18
27/01/2009,17:29:00,17780,17795,17765,17780,87
27/01/2009,17:30:00,17775,17815,17770,17810,73
27/01/2009,17:31:00,17805,17815,17805,17815,30
27/01/2009,17:32:00,17820,17825,17815,17820,38
27/01/2009,17:33:00,17820,17820,17790,17800,43
27/01/2009,17:34:00,17805,17810,17790,17795,30
27/01/2009,17:35:00,17795,17795,17780,17785,38
27/01/2009,17:36:00,17785,17795,17785,17785,7
27/01/2009,17:37:00,17785,17810,17780,17805,41
27/01/2009,17:38:00,17805,17805,17780,17795,43
27/01/2009,17:39:00,17790,17830,17790,17820,68