DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/01/2009,17:18:00,17865,17870,17860,17865,48
30/01/2009,17:19:00,17865,17885,17815,17820,129
30/01/2009,17:20:00,17825,17840,17810,17815,109
30/01/2009,17:21:00,17810,17835,17810,17825,120
30/01/2009,17:22:00,17825,17835,17820,17825,82
30/01/2009,17:23:00,17820,17840,17820,17830,64
30/01/2009,17:24:00,17825,17830,17800,17820,162
30/01/2009,17:25:00,17825,17850,17790,17845,124
30/01/2009,17:26:00,17850,17850,17830,17830,43
30/01/2009,17:27:00,17830,17905,17830,17895,146
30/01/2009,17:28:00,17900,17905,17885,17890,119
30/01/2009,17:29:00,17900,17980,17895,17920,266
30/01/2009,17:30:00,17960,17965,17915,17925,110
30/01/2009,17:31:00,17920,17940,17910,17910,98
30/01/2009,17:32:00,17910,17920,17895,17915,77
30/01/2009,17:33:00,17905,17920,17885,17920,93
30/01/2009,17:34:00,17915,17945,17910,17930,113
30/01/2009,17:35:00,17925,17935,17900,17935,97
30/01/2009,17:36:00,17940,17975,17935,17960,61
30/01/2009,17:37:00,17960,17995,17960,17985,71
30/01/2009,17:38:00,17985,18010,17975,18005,117
30/01/2009,17:39:00,18005,18075,18000,18040,157
02/02/2009,09:00:00,17915,17915,17915,17915,2
02/02/2009,09:02:00,17795,17830,17750,17755,120
02/02/2009,09:03:00,17750,17755,17730,17730,69
02/02/2009,09:04:00,17725,17725,17665,17670,104
02/02/2009,09:05:00,17675,17720,17665,17720,185
02/02/2009,09:06:00,17715,17725,17690,17690,85
02/02/2009,09:07:00,17710,17740,17710,17730,51
02/02/2009,09:08:00,17730,17730,17680,17690,74
02/02/2009,09:09:00,17700,17705,17690,17705,60
02/02/2009,09:10:00,17710,17740,17705,17735,74
02/02/2009,09:11:00,17725,17735,17695,17705,64
02/02/2009,09:12:00,17705,17705,17670,17680,33
02/02/2009,09:13:00,17685,17705,17680,17690,61
02/02/2009,09:14:00,17695,17710,17685,17690,39
02/02/2009,09:15:00,17680,17680,17635,17640,67
02/02/2009,09:16:00,17635,17635,17605,17615,87
02/02/2009,09:17:00,17615,17620,17605,17605,47
02/02/2009,09:18:00,17610,17610,17550,17560,170
02/02/2009,09:19:00,17555,17595,17555,17565,71
02/02/2009,09:20:00,17560,17575,17540,17575,80
02/02/2009,09:21:00,17585,17595,17540,17555,85
02/02/2009,09:22:00,17560,17575,17550,17565,47
02/02/2009,09:23:00,17560,17575,17555,17560,42
02/02/2009,09:24:00,17560,17575,17555,17565,54
02/02/2009,09:25:00,17570,17600,17570,17585,88
02/02/2009,09:26:00,17590,17595,17570,17570,19
02/02/2009,09:27:00,17570,17570,17550,17560,39
02/02/2009,09:28:00,17565,17600,17565,17600,34
02/02/2009,09:29:00,17600,17610,17600,17605,26
02/02/2009,09:30:00,17600,17600,17530,17540,83
02/02/2009,09:31:00,17545,17560,17545,17545,56
02/02/2009,09:32:00,17550,17565,17550,17565,19
02/02/2009,09:33:00,17580,17585,17575,17575,16
02/02/2009,09:34:00,17580,17585,17570,17580,22
02/02/2009,09:35:00,17585,17585,17570,17570,32
02/02/2009,09:36:00,17570,17585,17570,17585,26
02/02/2009,09:37:00,17585,17600,17585,17595,19
02/02/2009,09:38:00,17595,17600,17590,17590,32
02/02/2009,09:39:00,17590,17600,17575,17585,40
02/02/2009,09:40:00,17580,17580,17565,17570,26
02/02/2009,09:41:00,17575,17590,17575,17590,40
02/02/2009,09:42:00,17590,17605,17590,17590,26
02/02/2009,09:43:00,17590,17590,17575,17580,18
02/02/2009,09:44:00,17585,17595,17580,17595,10
02/02/2009,09:45:00,17595,17615,17595,17610,49
02/02/2009,09:46:00,17610,17615,17610,17610,23
02/02/2009,09:47:00,17615,17615,17605,17615,16
02/02/2009,09:48:00,17620,17620,17595,17600,31
02/02/2009,09:49:00,17590,17590,17565,17580,35
02/02/2009,09:50:00,17585,17595,17580,17580,19
02/02/2009,09:51:00,17585,17585,17565,17565,27
02/02/2009,09:52:00,17565,17565,17535,17540,93
02/02/2009,09:53:00,17545,17545,17530,17540,38
02/02/2009,09:54:00,17540,17550,17535,17550,13
02/02/2009,09:55:00,17555,17555,17535,17540,27
02/02/2009,09:56:00,17535,17540,17530,17535,34
02/02/2009,09:57:00,17540,17545,17520,17545,34
02/02/2009,09:58:00,17550,17560,17550,17555,26
02/02/2009,09:59:00,17560,17560,17525,17525,43
02/02/2009,10:00:00,17530,17530,17510,17525,106
02/02/2009,10:01:00,17515,17515,17440,17445,230
02/02/2009,10:02:00,17440,17465,17435,17460,73
02/02/2009,10:03:00,17460,17470,17445,17445,46
02/02/2009,10:04:00,17440,17460,17435,17445,79
02/02/2009,10:05:00,17440,17440,17410,17410,88
02/02/2009,10:06:00,17420,17420,17405,17410,39
02/02/2009,10:07:00,17425,17425,17410,17420,9
02/02/2009,10:08:00,17425,17450,17425,17435,28
02/02/2009,10:09:00,17435,17455,17430,17455,13
02/02/2009,10:10:00,17450,17455,17440,17455,15
02/02/2009,10:11:00,17455,17460,17435,17435,24
02/02/2009,10:12:00,17445,17450,17445,17450,5
02/02/2009,10:13:00,17450,17470,17450,17450,32
02/02/2009,10:14:00,17460,17470,17460,17470,4
02/02/2009,10:15:00,17455,17465,17450,17450,24
02/02/2009,10:16:00,17450,17455,17450,17450,4
02/02/2009,10:17:00,17460,17465,17460,17460,8
02/02/2009,10:18:00,17450,17475,17450,17465,11
02/02/2009,10:19:00,17460,17460,17440,17445,16
02/02/2009,10:20:00,17460,17465,17460,17465,15
02/02/2009,10:21:00,17470,17470,17470,17470,9
02/02/2009,10:22:00,17475,17490,17475,17485,20
02/02/2009,10:23:00,17485,17485,17475,17480,22
02/02/2009,10:24:00,17475,17475,17440,17440,21
02/02/2009,10:25:00,17445,17445,17445,17445,1
02/02/2009,10:26:00,17440,17445,17435,17445,23
02/02/2009,10:27:00,17445,17450,17445,17450,9
02/02/2009,10:28:00,17460,17460,17450,17460,6
02/02/2009,10:29:00,17460,17470,17460,17470,22
02/02/2009,10:30:00,17470,17480,17465,17475,20
02/02/2009,10:31:00,17470,17475,17465,17470,12
02/02/2009,10:32:00,17470,17470,17450,17455,15
02/02/2009,10:33:00,17455,17455,17440,17440,16
02/02/2009,10:34:00,17435,17440,17435,17435,6
02/02/2009,10:35:00,17435,17435,17435,17435,4
02/02/2009,10:36:00,17430,17430,17420,17420,19
02/02/2009,10:37:00,17420,17420,17400,17400,41
02/02/2009,10:38:00,17400,17405,17395,17400,23
02/02/2009,10:39:00,17395,17410,17395,17405,19
02/02/2009,10:40:00,17410,17410,17400,17400,9
02/02/2009,10:41:00,17400,17405,17360,17370,47
02/02/2009,10:42:00,17360,17380,17360,17375,20
02/02/2009,10:43:00,17370,17395,17370,17395,15
02/02/2009,10:44:00,17390,17395,17380,17385,15
02/02/2009,10:45:00,17400,17415,17385,17385,30
02/02/2009,10:46:00,17390,17390,17370,17375,19
02/02/2009,10:47:00,17380,17385,17380,17385,6
02/02/2009,10:48:00,17380,17390,17370,17390,17
02/02/2009,10:49:00,17390,17395,17390,17390,8
02/02/2009,10:50:00,17385,17385,17350,17350,43
02/02/2009,10:51:00,17345,17360,17340,17360,14
02/02/2009,10:52:00,17365,17390,17365,17380,23
02/02/2009,10:53:00,17375,17400,17370,17400,15
02/02/2009,10:54:00,17400,17405,17400,17405,22
02/02/2009,10:55:00,17390,17395,17390,17390,5
02/02/2009,10:56:00,17390,17395,17380,17380,7
02/02/2009,10:57:00,17380,17390,17380,17390,4
02/02/2009,10:58:00,17390,17410,17390,17410,15
02/02/2009,10:59:00,17405,17410,17400,17405,11
02/02/2009,11:00:00,17410,17430,17390,17430,56
02/02/2009,11:01:00,17430,17450,17430,17445,25
02/02/2009,11:02:00,17445,17460,17440,17460,21
02/02/2009,11:03:00,17460,17465,17450,17455,12
02/02/2009,11:05:00,17455,17455,17430,17430,33
02/02/2009,11:06:00,17430,17440,17430,17440,9
02/02/2009,11:07:00,17440,17460,17440,17460,17
02/02/2009,11:08:00,17460,17470,17455,17470,18
02/02/2009,11:09:00,17470,17475,17470,17475,9
02/02/2009,11:10:00,17460,17470,17455,17465,19
02/02/2009,11:11:00,17465,17480,17465,17470,34
02/02/2009,11:12:00,17470,17480,17470,17470,22
02/02/2009,11:13:00,17465,17480,17465,17480,14
02/02/2009,11:14:00,17475,17475,17450,17460,9
02/02/2009,11:15:00,17445,17460,17445,17460,25
02/02/2009,11:16:00,17460,17495,17455,17495,58
02/02/2009,11:17:00,17495,17495,17485,17490,11
02/02/2009,11:18:00,17490,17490,17480,17480,8
02/02/2009,11:19:00,17475,17475,17455,17455,40
02/02/2009,11:20:00,17455,17455,17440,17455,31
02/02/2009,11:21:00,17455,17455,17450,17450,9
02/02/2009,11:22:00,17450,17470,17450,17470,5
02/02/2009,11:23:00,17475,17480,17470,17480,3
02/02/2009,11:24:00,17470,17480,17470,17475,11
02/02/2009,11:25:00,17480,17485,17480,17485,7
02/02/2009,11:26:00,17485,17500,17485,17490,21
02/02/2009,11:27:00,17495,17495,17490,17490,3
02/02/2009,11:28:00,17490,17490,17490,17490,8
02/02/2009,11:29:00,17485,17485,17470,17470,11
02/02/2009,11:30:00,17480,17480,17480,17480,11
02/02/2009,11:31:00,17485,17495,17485,17495,8
02/02/2009,11:32:00,17480,17480,17480,17480,7
02/02/2009,11:33:00,17480,17480,17480,17480,1
02/02/2009,11:34:00,17475,17485,17450,17450,26
02/02/2009,11:35:00,17450,17450,17430,17430,31
02/02/2009,11:36:00,17435,17440,17435,17435,12
02/02/2009,11:37:00,17440,17440,17435,17440,8
02/02/2009,11:38:00,17440,17460,17440,17455,16
02/02/2009,11:39:00,17455,17455,17450,17455,3
02/02/2009,11:40:00,17460,17460,17455,17455,3
02/02/2009,11:41:00,17460,17460,17440,17450,16
02/02/2009,11:42:00,17450,17450,17425,17425,17
02/02/2009,11:43:00,17430,17440,17430,17440,15
02/02/2009,11:44:00,17435,17440,17435,17440,11
02/02/2009,11:45:00,17440,17440,17425,17425,13
02/02/2009,11:46:00,17420,17425,17420,17420,5
02/02/2009,11:47:00,17420,17420,17405,17405,17
02/02/2009,11:48:00,17410,17410,17400,17410,6
02/02/2009,11:49:00,17410,17415,17410,17415,6
02/02/2009,11:50:00,17415,17420,17415,17420,7
02/02/2009,11:51:00,17425,17430,17425,17425,8
02/02/2009,11:52:00,17430,17440,17430,17440,18
02/02/2009,11:53:00,17440,17440,17430,17430,2
02/02/2009,11:54:00,17425,17425,17415,17420,9
02/02/2009,11:55:00,17415,17420,17405,17415,13
02/02/2009,11:56:00,17415,17430,17415,17430,10
02/02/2009,11:57:00,17435,17440,17430,17440,9
02/02/2009,11:58:00,17440,17450,17440,17450,3
02/02/2009,11:59:00,17450,17455,17445,17445,16
02/02/2009,12:00:00,17440,17450,17440,17450,8
02/02/2009,12:01:00,17450,17455,17450,17450,10
02/02/2009,12:02:00,17450,17450,17450,17450,2
02/02/2009,12:03:00,17450,17450,17445,17445,3
02/02/2009,12:04:00,17445,17445,17445,17445,1
02/02/2009,12:05:00,17440,17440,17435,17435,5
02/02/2009,12:06:00,17440,17440,17440,17440,3
02/02/2009,12:07:00,17440,17440,17440,17440,1
02/02/2009,12:08:00,17435,17450,17435,17445,11
02/02/2009,12:09:00,17455,17485,17450,17480,42
02/02/2009,12:10:00,17470,17485,17470,17480,24
02/02/2009,12:11:00,17480,17500,17475,17500,41
02/02/2009,12:12:00,17500,17500,17480,17490,23
02/02/2009,12:13:00,17485,17490,17485,17490,4
02/02/2009,12:14:00,17490,17495,17490,17490,7
02/02/2009,12:15:00,17490,17490,17490,17490,1
02/02/2009,12:16:00,17495,17500,17490,17490,17
02/02/2009,12:17:00,17490,17490,17470,17470,26
02/02/2009,12:18:00,17455,17460,17450,17450,22
02/02/2009,12:19:00,17450,17455,17440,17455,16
02/02/2009,12:20:00,17460,17460,17455,17455,2
02/02/2009,12:21:00,17450,17455,17445,17445,13
02/02/2009,12:23:00,17450,17450,17450,17450,3
02/02/2009,12:25:00,17450,17450,17450,17450,1
02/02/2009,12:26:00,17460,17460,17460,17460,2
02/02/2009,12:27:00,17460,17475,17460,17465,8
02/02/2009,12:28:00,17480,17485,17475,17485,13
02/02/2009,12:29:00,17490,17490,17475,17480,14
02/02/2009,12:30:00,17475,17475,17470,17470,46
02/02/2009,12:31:00,17480,17500,17480,17495,33
02/02/2009,12:32:00,17485,17495,17485,17490,6
02/02/2009,12:33:00,17495,17515,17490,17505,54
02/02/2009,12:34:00,17510,17510,17485,17485,49
02/02/2009,12:35:00,17485,17500,17485,17490,28
02/02/2009,12:36:00,17490,17490,17485,17485,16
02/02/2009,12:37:00,17500,17500,17490,17495,3
02/02/2009,12:38:00,17500,17515,17500,17515,5
02/02/2009,12:39:00,17515,17525,17510,17510,12
02/02/2009,12:40:00,17515,17520,17510,17510,4
02/02/2009,12:41:00,17520,17520,17515,17515,2
02/02/2009,12:42:00,17515,17520,17515,17515,6
02/02/2009,12:43:00,17510,17510,17500,17500,13
02/02/2009,12:44:00,17500,17540,17500,17535,43
02/02/2009,12:45:00,17540,17555,17540,17545,47
02/02/2009,12:46:00,17545,17545,17540,17545,13
02/02/2009,12:47:00,17540,17540,17525,17525,20
02/02/2009,12:48:00,17530,17535,17530,17535,11
02/02/2009,12:49:00,17530,17530,17520,17520,10
02/02/2009,12:50:00,17525,17525,17525,17525,1
02/02/2009,12:51:00,17525,17540,17525,17540,6
02/02/2009,12:52:00,17535,17540,17535,17540,2
02/02/2009,12:53:00,17530,17530,17525,17525,5
02/02/2009,12:54:00,17525,17525,17515,17520,18
02/02/2009,12:55:00,17520,17530,17520,17530,5
02/02/2009,12:56:00,17535,17535,17535,17535,2
02/02/2009,12:57:00,17535,17535,17535,17535,1
02/02/2009,12:58:00,17530,17530,17515,17515,8
02/02/2009,13:00:00,17515,17530,17515,17530,8
02/02/2009,13:01:00,17535,17535,17515,17520,12
02/02/2009,13:02:00,17520,17520,17495,17495,14
02/02/2009,13:03:00,17500,17500,17490,17495,9
02/02/2009,13:04:00,17490,17495,17490,17490,17
02/02/2009,13:05:00,17485,17495,17485,17485,5
02/02/2009,13:06:00,17485,17485,17480,17480,5
02/02/2009,13:07:00,17490,17490,17490,17490,2
02/02/2009,13:08:00,17485,17485,17480,17480,4
02/02/2009,13:09:00,17490,17500,17490,17500,7
02/02/2009,13:10:00,17500,17505,17495,17500,8
02/02/2009,13:12:00,17510,17515,17510,17515,4
02/02/2009,13:13:00,17505,17515,17505,17510,7
02/02/2009,13:15:00,17520,17530,17520,17530,12
02/02/2009,13:16:00,17530,17535,17530,17535,6
02/02/2009,13:17:00,17540,17540,17540,17540,2
02/02/2009,13:18:00,17545,17550,17535,17535,9
02/02/2009,13:19:00,17530,17540,17530,17540,2
02/02/2009,13:20:00,17530,17530,17525,17525,9
02/02/2009,13:21:00,17525,17535,17520,17530,15
02/02/2009,13:22:00,17540,17540,17540,17540,3
02/02/2009,13:23:00,17525,17525,17525,17525,2
02/02/2009,13:25:00,17525,17525,17525,17525,1
02/02/2009,13:27:00,17530,17535,17510,17510,32
02/02/2009,13:28:00,17515,17515,17510,17515,8
02/02/2009,13:29:00,17510,17510,17505,17505,9
02/02/2009,13:30:00,17505,17510,17505,17505,6
02/02/2009,13:32:00,17520,17525,17520,17520,9
02/02/2009,13:33:00,17515,17515,17510,17510,2
02/02/2009,13:36:00,17505,17515,17505,17510,12
02/02/2009,13:37:00,17500,17525,17495,17525,17
02/02/2009,13:38:00,17525,17530,17525,17525,11
02/02/2009,13:39:00,17525,17525,17510,17510,5
02/02/2009,13:40:00,17515,17520,17510,17510,6
02/02/2009,13:41:00,17510,17515,17505,17505,7
02/02/2009,13:42:00,17520,17540,17515,17515,29
02/02/2009,13:43:00,17525,17535,17520,17520,8
02/02/2009,13:44:00,17525,17525,17515,17520,9
02/02/2009,13:45:00,17520,17525,17515,17515,9
02/02/2009,13:46:00,17525,17535,17520,17525,21
02/02/2009,13:47:00,17520,17525,17515,17525,8
02/02/2009,13:48:00,17520,17525,17510,17515,15
02/02/2009,13:49:00,17510,17515,17505,17515,16
02/02/2009,13:50:00,17505,17505,17505,17505,4
02/02/2009,13:51:00,17505,17510,17495,17505,22
02/02/2009,13:52:00,17500,17505,17480,17480,31
02/02/2009,13:53:00,17475,17485,17430,17435,61
02/02/2009,13:54:00,17440,17440,17415,17415,40
02/02/2009,13:55:00,17420,17430,17410,17425,24
02/02/2009,13:56:00,17430,17440,17425,17440,12
02/02/2009,13:57:00,17445,17465,17445,17460,26
02/02/2009,13:58:00,17455,17455,17445,17450,13
02/02/2009,13:59:00,17455,17465,17450,17465,15
02/02/2009,14:00:00,17455,17465,17445,17455,19
02/02/2009,14:01:00,17450,17455,17440,17445,13
02/02/2009,14:02:00,17440,17475,17440,17470,33
02/02/2009,14:03:00,17465,17470,17455,17460,12
02/02/2009,14:04:00,17460,17465,17455,17465,5
02/02/2009,14:05:00,17465,17485,17460,17485,15
02/02/2009,14:06:00,17490,17490,17480,17480,7
02/02/2009,14:07:00,17480,17480,17470,17475,10
02/02/2009,14:08:00,17465,17465,17445,17445,18
02/02/2009,14:09:00,17455,17455,17440,17450,14
02/02/2009,14:10:00,17450,17450,17440,17450,8
02/02/2009,14:11:00,17450,17450,17440,17440,12
02/02/2009,14:12:00,17450,17450,17440,17440,4
02/02/2009,14:13:00,17440,17450,17440,17440,9
02/02/2009,14:14:00,17445,17445,17430,17430,18
02/02/2009,14:15:00,17435,17440,17425,17430,23
02/02/2009,14:16:00,17430,17430,17400,17430,52
02/02/2009,14:17:00,17435,17435,17405,17410,19
02/02/2009,14:18:00,17405,17405,17375,17380,43
02/02/2009,14:19:00,17380,17395,17380,17395,30
02/02/2009,14:20:00,17400,17410,17390,17390,11
02/02/2009,14:21:00,17390,17405,17390,17390,15
02/02/2009,14:22:00,17395,17405,17395,17405,64
02/02/2009,14:23:00,17405,17405,17400,17405,7
02/02/2009,14:24:00,17400,17405,17395,17395,5
02/02/2009,14:25:00,17390,17390,17380,17380,18
02/02/2009,14:26:00,17380,17390,17375,17375,9
02/02/2009,14:27:00,17385,17390,17380,17385,8
02/02/2009,14:28:00,17380,17380,17380,17380,4
02/02/2009,14:29:00,17385,17390,17370,17390,17
02/02/2009,14:30:00,17375,17440,17375,17425,66
02/02/2009,14:31:00,17425,17425,17395,17415,40
02/02/2009,14:32:00,17410,17410,17375,17395,25
02/02/2009,14:33:00,17390,17415,17365,17385,81
02/02/2009,14:34:00,17385,17395,17375,17375,47
02/02/2009,14:35:00,17375,17380,17360,17370,19
02/02/2009,14:36:00,17380,17385,17365,17365,29
02/02/2009,14:37:00,17370,17395,17365,17380,15
02/02/2009,14:38:00,17380,17400,17380,17390,9
02/02/2009,14:39:00,17390,17410,17390,17400,12
02/02/2009,14:40:00,17395,17400,17390,17390,7
02/02/2009,14:41:00,17385,17405,17385,17405,9
02/02/2009,14:42:00,17395,17405,17395,17395,12
02/02/2009,14:43:00,17410,17415,17395,17405,14
02/02/2009,14:44:00,17405,17415,17385,17385,28
02/02/2009,14:45:00,17405,17415,17395,17405,13
02/02/2009,14:46:00,17395,17400,17390,17390,15
02/02/2009,14:47:00,17385,17390,17370,17370,17
02/02/2009,14:48:00,17385,17385,17370,17370,12
02/02/2009,14:49:00,17380,17380,17370,17370,11
02/02/2009,14:50:00,17380,17390,17375,17385,17
02/02/2009,14:51:00,17385,17400,17380,17385,18
02/02/2009,14:52:00,17385,17410,17380,17405,16
02/02/2009,14:53:00,17400,17410,17390,17410,20
02/02/2009,14:54:00,17400,17405,17395,17405,5
02/02/2009,14:55:00,17405,17405,17390,17390,11
02/02/2009,14:56:00,17390,17400,17385,17400,21
02/02/2009,14:57:00,17395,17410,17395,17400,18
02/02/2009,14:58:00,17400,17415,17395,17400,10
02/02/2009,14:59:00,17400,17400,17385,17390,21
02/02/2009,15:00:00,17400,17400,17380,17380,18
02/02/2009,15:01:00,17390,17395,17380,17380,7
02/02/2009,15:02:00,17380,17390,17380,17380,7
02/02/2009,15:03:00,17390,17390,17375,17380,13
02/02/2009,15:04:00,17380,17395,17375,17390,13
02/02/2009,15:05:00,17395,17415,17390,17415,25
02/02/2009,15:06:00,17405,17420,17405,17405,13
02/02/2009,15:07:00,17415,17430,17410,17410,13
02/02/2009,15:08:00,17410,17415,17400,17415,13
02/02/2009,15:09:00,17405,17420,17405,17405,15
02/02/2009,15:10:00,17415,17415,17395,17395,12
02/02/2009,15:11:00,17405,17405,17385,17395,21
02/02/2009,15:12:00,17395,17410,17390,17400,16
02/02/2009,15:13:00,17405,17415,17395,17395,18
02/02/2009,15:14:00,17405,17455,17400,17430,102
02/02/2009,15:15:00,17440,17440,17430,17440,23
02/02/2009,15:16:00,17445,17455,17440,17455,19
02/02/2009,15:17:00,17455,17455,17440,17450,11
02/02/2009,15:18:00,17450,17455,17440,17450,13
02/02/2009,15:19:00,17450,17460,17450,17455,12
02/02/2009,15:20:00,17445,17460,17435,17435,20
02/02/2009,15:21:00,17445,17445,17435,17435,21
02/02/2009,15:22:00,17445,17445,17425,17430,16
02/02/2009,15:23:00,17425,17430,17420,17420,7
02/02/2009,15:24:00,17425,17440,17420,17440,15
02/02/2009,15:25:00,17440,17445,17430,17440,10
02/02/2009,15:26:00,17435,17455,17430,17450,17
02/02/2009,15:27:00,17445,17470,17445,17460,21
02/02/2009,15:28:00,17450,17455,17440,17450,12
02/02/2009,15:29:00,17455,17455,17440,17455,10
02/02/2009,15:30:00,17445,17465,17440,17460,17
02/02/2009,15:31:00,17470,17470,17445,17445,19
02/02/2009,15:32:00,17455,17460,17440,17445,18
02/02/2009,15:33:00,17455,17455,17435,17445,19
02/02/2009,15:34:00,17445,17445,17420,17430,31
02/02/2009,15:35:00,17420,17450,17420,17450,22
02/02/2009,15:36:00,17440,17475,17440,17460,27
02/02/2009,15:37:00,17465,17475,17460,17460,12
02/02/2009,15:38:00,17465,17470,17455,17470,15
02/02/2009,15:39:00,17465,17490,17460,17470,35
02/02/2009,15:40:00,17460,17475,17450,17450,54
02/02/2009,15:41:00,17450,17450,17405,17405,46
02/02/2009,15:42:00,17405,17430,17405,17415,32
02/02/2009,15:43:00,17425,17460,17420,17460,26
02/02/2009,15:44:00,17460,17470,17450,17470,29
02/02/2009,15:45:00,17470,17480,17465,17475,22
02/02/2009,15:46:00,17470,17470,17435,17435,23
02/02/2009,15:47:00,17435,17445,17410,17420,38
02/02/2009,15:48:00,17425,17435,17420,17425,17
02/02/2009,15:49:00,17420,17445,17420,17440,22
02/02/2009,15:50:00,17435,17445,17425,17425,11
02/02/2009,15:51:00,17430,17455,17430,17450,20
02/02/2009,15:52:00,17440,17460,17440,17455,10
02/02/2009,15:53:00,17450,17455,17435,17435,11
02/02/2009,15:54:00,17440,17440,17405,17405,44
02/02/2009,15:55:00,17405,17425,17400,17420,23
02/02/2009,15:56:00,17425,17430,17415,17430,10
02/02/2009,15:57:00,17440,17450,17425,17430,29
02/02/2009,15:58:00,17445,17450,17435,17450,9
02/02/2009,15:59:00,17445,17445,17425,17445,9
02/02/2009,16:00:00,17450,17515,17450,17510,85
02/02/2009,16:01:00,17505,17530,17505,17515,55
02/02/2009,16:02:00,17515,17515,17500,17500,49
02/02/2009,16:03:00,17510,17535,17505,17520,44
02/02/2009,16:04:00,17520,17520,17495,17495,42
02/02/2009,16:05:00,17490,17510,17480,17500,33
02/02/2009,16:06:00,17510,17540,17510,17530,42
02/02/2009,16:07:00,17530,17535,17510,17510,21
02/02/2009,16:08:00,17520,17560,17515,17555,57
02/02/2009,16:09:00,17555,17570,17545,17550,56
02/02/2009,16:10:00,17550,17560,17540,17545,14
02/02/2009,16:11:00,17540,17580,17540,17565,25
02/02/2009,16:12:00,17565,17570,17540,17550,44
02/02/2009,16:13:00,17555,17560,17545,17555,16
02/02/2009,16:14:00,17555,17575,17545,17570,30
02/02/2009,16:15:00,17575,17615,17575,17610,66
02/02/2009,16:16:00,17610,17635,17605,17620,102
02/02/2009,16:17:00,17620,17650,17610,17645,64
02/02/2009,16:18:00,17645,17645,17625,17630,68
02/02/2009,16:19:00,17630,17650,17630,17635,51
02/02/2009,16:20:00,17635,17645,17625,17635,21
02/02/2009,16:21:00,17630,17640,17615,17630,33
02/02/2009,16:22:00,17625,17665,17620,17650,54
02/02/2009,16:23:00,17655,17655,17630,17630,31
02/02/2009,16:24:00,17635,17640,17610,17625,22
02/02/2009,16:25:00,17615,17615,17605,17605,34
02/02/2009,16:26:00,17610,17615,17600,17605,25
02/02/2009,16:27:00,17605,17605,17590,17600,21
02/02/2009,16:28:00,17595,17600,17585,17595,27
02/02/2009,16:29:00,17590,17590,17570,17575,24
02/02/2009,16:30:00,17580,17590,17570,17570,53
02/02/2009,16:31:00,17565,17565,17530,17545,24
02/02/2009,16:32:00,17540,17545,17530,17535,37
02/02/2009,16:33:00,17545,17545,17530,17535,23
02/02/2009,16:34:00,17535,17560,17530,17560,34
02/02/2009,16:35:00,17560,17590,17545,17585,26
02/02/2009,16:36:00,17590,17590,17565,17570,22
02/02/2009,16:37:00,17570,17590,17565,17585,19
02/02/2009,16:38:00,17585,17595,17585,17590,12
02/02/2009,16:39:00,17590,17590,17560,17565,29
02/02/2009,16:40:00,17570,17575,17555,17555,20
02/02/2009,16:41:00,17550,17555,17540,17540,19
02/02/2009,16:42:00,17535,17540,17525,17530,18
02/02/2009,16:43:00,17535,17535,17510,17510,28
02/02/2009,16:44:00,17520,17520,17500,17500,21
02/02/2009,16:45:00,17500,17505,17495,17495,17
02/02/2009,16:46:00,17495,17515,17495,17515,26
02/02/2009,16:47:00,17520,17525,17505,17510,22
02/02/2009,16:48:00,17505,17505,17485,17485,30
02/02/2009,16:49:00,17495,17505,17490,17505,17
02/02/2009,16:50:00,17505,17505,17495,17495,8
02/02/2009,16:51:00,17495,17495,17470,17480,23
02/02/2009,16:52:00,17475,17505,17470,17490,38
02/02/2009,16:53:00,17495,17500,17490,17490,17
02/02/2009,16:54:00,17490,17490,17470,17480,24
02/02/2009,16:55:00,17480,17505,17480,17505,15
02/02/2009,16:56:00,17500,17530,17495,17520,42
02/02/2009,16:57:00,17530,17550,17530,17545,22
02/02/2009,16:58:00,17545,17550,17535,17535,17
02/02/2009,16:59:00,17535,17540,17525,17525,18
02/02/2009,17:00:00,17535,17535,17500,17510,41
02/02/2009,17:01:00,17510,17520,17495,17510,16
02/02/2009,17:02:00,17510,17525,17510,17525,20
02/02/2009,17:03:00,17525,17530,17490,17500,39
02/02/2009,17:04:00,17500,17510,17485,17500,22
02/02/2009,17:05:00,17490,17495,17480,17490,32
02/02/2009,17:06:00,17480,17480,17465,17475,28
02/02/2009,17:07:00,17480,17480,17445,17445,62
02/02/2009,17:08:00,17450,17455,17435,17450,23
02/02/2009,17:09:00,17445,17445,17435,17445,17
02/02/2009,17:10:00,17445,17460,17440,17445,31
02/02/2009,17:11:00,17450,17465,17445,17455,52
02/02/2009,17:12:00,17460,17465,17445,17450,54
02/02/2009,17:13:00,17450,17455,17440,17440,28
02/02/2009,17:14:00,17440,17440,17410,17415,65
02/02/2009,17:15:00,17415,17420,17405,17415,65
02/02/2009,17:16:00,17415,17425,17410,17415,41
02/02/2009,17:17:00,17415,17415,17405,17415,12
02/02/2009,17:18:00,17415,17435,17410,17425,32
02/02/2009,17:19:00,17435,17450,17430,17440,54
02/02/2009,17:20:00,17435,17445,17430,17430,19
02/02/2009,17:21:00,17415,17430,17410,17410,50
02/02/2009,17:22:00,17420,17425,17410,17425,26
02/02/2009,17:23:00,17430,17435,17420,17435,53
02/02/2009,17:24:00,17430,17445,17420,17445,33
02/02/2009,17:25:00,17440,17440,17420,17425,22
02/02/2009,17:26:00,17420,17435,17420,17430,32
02/02/2009,17:27:00,17430,17440,17415,17415,56
02/02/2009,17:28:00,17410,17440,17395,17425,134
02/02/2009,17:29:00,17415,17500,17395,17490,191
02/02/2009,17:30:00,17495,17500,17480,17490,61
02/02/2009,17:31:00,17490,17495,17450,17450,72
02/02/2009,17:32:00,17450,17485,17450,17485,71
02/02/2009,17:33:00,17495,17495,17475,17475,22
02/02/2009,17:34:00,17480,17520,17475,17500,54
02/02/2009,17:35:00,17515,17515,17495,17500,31
02/02/2009,17:36:00,17510,17510,17485,17485,23
02/02/2009,17:37:00,17490,17495,17465,17475,13
02/02/2009,17:38:00,17475,17485,17475,17480,22
02/02/2009,17:39:00,17485,17510,17480,17500,32