DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/02/2009,17:18:00,17575,17585,17555,17585,43
12/02/2009,17:19:00,17590,17595,17575,17575,32
12/02/2009,17:20:00,17570,17575,17550,17570,29
12/02/2009,17:21:00,17570,17595,17570,17585,18
12/02/2009,17:22:00,17585,17600,17580,17590,26
12/02/2009,17:23:00,17595,17600,17590,17600,22
12/02/2009,17:24:00,17605,17625,17595,17600,89
12/02/2009,17:25:00,17605,17635,17605,17625,70
12/02/2009,17:26:00,17625,17655,17625,17655,72
12/02/2009,17:27:00,17655,17670,17650,17665,54
12/02/2009,17:28:00,17665,17670,17660,17660,38
12/02/2009,17:29:00,17660,17700,17655,17690,100
12/02/2009,17:30:00,17685,17690,17650,17650,65
12/02/2009,17:31:00,17645,17665,17635,17635,80
12/02/2009,17:32:00,17630,17635,17600,17605,94
12/02/2009,17:33:00,17605,17615,17595,17610,44
12/02/2009,17:34:00,17610,17630,17605,17630,83
12/02/2009,17:35:00,17630,17630,17610,17620,59
12/02/2009,17:36:00,17625,17635,17620,17625,20
12/02/2009,17:37:00,17630,17640,17630,17630,17
12/02/2009,17:38:00,17630,17640,17620,17620,33
12/02/2009,17:39:00,17620,17650,17620,17635,52
13/02/2009,09:00:00,17825,17945,17825,17875,190
13/02/2009,09:01:00,17875,17905,17860,17900,96
13/02/2009,09:02:00,17900,17900,17880,17900,82
13/02/2009,09:03:00,17895,17905,17890,17900,56
13/02/2009,09:04:00,17905,17910,17895,17910,53
13/02/2009,09:05:00,17905,17915,17900,17915,78
13/02/2009,09:06:00,17910,17920,17890,17890,51
13/02/2009,09:07:00,17890,17905,17875,17880,67
13/02/2009,09:08:00,17880,17905,17880,17900,30
13/02/2009,09:09:00,17905,17915,17900,17910,23
13/02/2009,09:10:00,17915,17920,17905,17915,31
13/02/2009,09:11:00,17910,17935,17905,17925,51
13/02/2009,09:12:00,17920,17935,17910,17930,36
13/02/2009,09:13:00,17930,17930,17905,17905,46
13/02/2009,09:14:00,17900,17900,17885,17890,24
13/02/2009,09:15:00,17890,17910,17885,17905,24
13/02/2009,09:16:00,17905,17940,17905,17935,35
13/02/2009,09:17:00,17930,17935,17915,17925,18
13/02/2009,09:18:00,17930,17935,17910,17915,17
13/02/2009,09:19:00,17910,17910,17900,17900,9
13/02/2009,09:20:00,17905,17920,17900,17920,18
13/02/2009,09:21:00,17915,17935,17915,17920,45
13/02/2009,09:22:00,17925,17940,17920,17930,22
13/02/2009,09:23:00,17920,17925,17915,17915,14
13/02/2009,09:24:00,17920,17920,17910,17915,18
13/02/2009,09:25:00,17910,17915,17910,17910,21
13/02/2009,09:26:00,17910,17925,17910,17920,34
13/02/2009,09:27:00,17925,17925,17920,17920,5
13/02/2009,09:28:00,17920,17935,17920,17930,21
13/02/2009,09:29:00,17935,17950,17925,17925,40
13/02/2009,09:30:00,17925,17935,17925,17935,34
13/02/2009,09:31:00,17935,17960,17935,17950,69
13/02/2009,09:32:00,17950,17965,17945,17960,36
13/02/2009,09:33:00,17950,17975,17950,17965,75
13/02/2009,09:34:00,17970,17975,17960,17970,55
13/02/2009,09:35:00,17970,17995,17970,17995,76
13/02/2009,09:36:00,18000,18050,18000,18035,218
13/02/2009,09:37:00,18035,18035,18005,18005,64
13/02/2009,09:38:00,18010,18015,18000,18005,21
13/02/2009,09:39:00,18010,18015,18000,18010,49
13/02/2009,09:40:00,18010,18010,18005,18010,31
13/02/2009,09:41:00,18005,18010,18000,18010,23
13/02/2009,09:42:00,18010,18025,18010,18025,35
13/02/2009,09:43:00,18025,18035,18020,18020,14
13/02/2009,09:44:00,18030,18050,18030,18040,27
13/02/2009,09:45:00,18040,18040,18035,18040,22
13/02/2009,09:46:00,18040,18045,18035,18035,20
13/02/2009,09:47:00,18035,18035,18015,18015,34
13/02/2009,09:48:00,18005,18015,18000,18010,21
13/02/2009,09:49:00,18010,18010,18000,18005,18
13/02/2009,09:50:00,18010,18025,18005,18025,16
13/02/2009,09:51:00,18025,18030,18020,18020,23
13/02/2009,09:52:00,18025,18025,18010,18015,15
13/02/2009,09:53:00,18010,18010,17995,17995,13
13/02/2009,09:54:00,17995,18030,17995,18025,39
13/02/2009,09:55:00,18030,18045,18030,18035,23
13/02/2009,09:56:00,18030,18035,18020,18030,16
13/02/2009,09:57:00,18025,18030,18015,18025,10
13/02/2009,09:58:00,18015,18030,18015,18030,10
13/02/2009,09:59:00,18030,18030,18020,18030,4
13/02/2009,10:00:00,18035,18040,18015,18025,34
13/02/2009,10:01:00,18020,18025,18010,18010,21
13/02/2009,10:02:00,18005,18020,18000,18000,21
13/02/2009,10:03:00,17995,18000,17985,17990,35
13/02/2009,10:04:00,17995,17995,17990,17995,8
13/02/2009,10:05:00,17995,18000,17985,18000,51
13/02/2009,10:06:00,18000,18005,17995,17995,10
13/02/2009,10:07:00,17990,17990,17985,17985,10
13/02/2009,10:08:00,17980,17990,17980,17990,5
13/02/2009,10:10:00,17990,17995,17990,17995,11
13/02/2009,10:11:00,17990,18010,17985,18005,35
13/02/2009,10:12:00,18010,18010,18000,18010,7
13/02/2009,10:13:00,18000,18000,17990,17990,18
13/02/2009,10:14:00,18000,18000,17985,17985,21
13/02/2009,10:15:00,17980,17990,17970,17975,27
13/02/2009,10:16:00,17975,17980,17970,17970,14
13/02/2009,10:17:00,17980,17985,17980,17985,8
13/02/2009,10:18:00,17985,17990,17980,17980,10
13/02/2009,10:19:00,17985,17990,17985,17990,2
13/02/2009,10:20:00,17990,17995,17990,17990,13
13/02/2009,10:21:00,18000,18010,18000,18010,8
13/02/2009,10:22:00,18000,18005,17990,18005,26
13/02/2009,10:23:00,18005,18005,17995,17995,2
13/02/2009,10:24:00,18000,18000,18000,18000,2
13/02/2009,10:25:00,18005,18010,18005,18010,14
13/02/2009,10:26:00,18000,18000,17995,18000,12
13/02/2009,10:27:00,18005,18005,17990,17990,9
13/02/2009,10:28:00,17990,18005,17990,18000,13
13/02/2009,10:29:00,18000,18000,18000,18000,3
13/02/2009,10:30:00,17995,18010,17995,18010,14
13/02/2009,10:31:00,18010,18020,18005,18015,23
13/02/2009,10:32:00,18020,18045,18020,18045,21
13/02/2009,10:33:00,18045,18060,18045,18050,61
13/02/2009,10:34:00,18055,18055,18040,18045,26
13/02/2009,10:35:00,18045,18070,18045,18070,54
13/02/2009,10:36:00,18065,18070,18055,18060,26
13/02/2009,10:37:00,18055,18065,18050,18050,7
13/02/2009,10:38:00,18050,18065,18050,18065,23
13/02/2009,10:39:00,18065,18065,18060,18060,12
13/02/2009,10:40:00,18065,18085,18065,18080,80
13/02/2009,10:41:00,18080,18080,18070,18075,9
13/02/2009,10:42:00,18075,18100,18075,18080,98
13/02/2009,10:43:00,18080,18100,18075,18085,67
13/02/2009,10:44:00,18090,18090,18085,18090,15
13/02/2009,10:45:00,18090,18090,18065,18065,29
13/02/2009,10:46:00,18070,18075,18065,18075,39
13/02/2009,10:47:00,18065,18070,18060,18070,27
13/02/2009,10:48:00,18070,18075,18070,18075,15
13/02/2009,10:49:00,18070,18070,18060,18070,24
13/02/2009,10:51:00,18065,18065,18050,18055,18
13/02/2009,10:52:00,18055,18055,18050,18050,4
13/02/2009,10:53:00,18050,18065,18050,18065,10
13/02/2009,10:54:00,18060,18060,18060,18060,7
13/02/2009,10:55:00,18065,18080,18065,18065,38
13/02/2009,10:56:00,18070,18070,18060,18065,23
13/02/2009,10:57:00,18060,18070,18060,18070,2
13/02/2009,10:58:00,18075,18075,18065,18065,8
13/02/2009,10:59:00,18070,18070,18065,18070,18
13/02/2009,11:00:00,18060,18070,18020,18025,51
13/02/2009,11:01:00,18025,18045,18025,18045,11
13/02/2009,11:02:00,18045,18050,18045,18050,5
13/02/2009,11:03:00,18040,18050,18040,18045,5
13/02/2009,11:04:00,18050,18055,18050,18055,7
13/02/2009,11:05:00,18055,18055,18055,18055,3
13/02/2009,11:06:00,18055,18065,18055,18060,7
13/02/2009,11:07:00,18065,18085,18065,18070,40
13/02/2009,11:08:00,18070,18070,18065,18065,3
13/02/2009,11:09:00,18060,18060,18045,18045,16
13/02/2009,11:10:00,18050,18050,18030,18035,11
13/02/2009,11:11:00,18030,18030,18025,18025,18
13/02/2009,11:12:00,18025,18035,18025,18030,34
13/02/2009,11:13:00,18035,18035,18010,18015,24
13/02/2009,11:14:00,18020,18025,18020,18020,9
13/02/2009,11:15:00,18030,18030,18015,18015,13
13/02/2009,11:16:00,18015,18020,18015,18020,2
13/02/2009,11:17:00,18020,18035,18020,18035,14
13/02/2009,11:18:00,18025,18025,18025,18025,4
13/02/2009,11:19:00,18035,18035,18035,18035,8
13/02/2009,11:20:00,18040,18045,18025,18025,25
13/02/2009,11:21:00,18025,18025,18010,18025,24
13/02/2009,11:22:00,18020,18020,18015,18015,10
13/02/2009,11:23:00,18015,18015,18010,18010,22
13/02/2009,11:24:00,18015,18015,18005,18005,11
13/02/2009,11:25:00,18005,18005,18005,18005,10
13/02/2009,11:26:00,18010,18025,18010,18015,54
13/02/2009,11:27:00,18020,18020,18010,18020,38
13/02/2009,11:28:00,18020,18020,18010,18010,15
13/02/2009,11:29:00,18005,18015,18000,18015,18
13/02/2009,11:30:00,18010,18010,17990,17995,24
13/02/2009,11:31:00,17990,17990,17975,17990,18
13/02/2009,11:32:00,17990,17990,17975,17980,26
13/02/2009,11:33:00,17985,17985,17980,17985,8
13/02/2009,11:34:00,17985,17990,17985,17990,5
13/02/2009,11:35:00,17990,17990,17980,17980,7
13/02/2009,11:36:00,17980,17980,17975,17980,10
13/02/2009,11:37:00,17980,17980,17980,17980,12
13/02/2009,11:38:00,17980,17985,17955,17970,53
13/02/2009,11:39:00,17965,17970,17955,17955,41
13/02/2009,11:40:00,17960,17970,17960,17970,7
13/02/2009,11:41:00,17970,17985,17965,17975,38
13/02/2009,11:42:00,17975,17975,17960,17965,15
13/02/2009,11:43:00,17970,17975,17970,17975,2
13/02/2009,11:44:00,17965,17975,17960,17970,11
13/02/2009,11:45:00,17970,17980,17970,17980,9
13/02/2009,11:46:00,17975,17985,17965,17970,11
13/02/2009,11:47:00,17965,17965,17940,17945,57
13/02/2009,11:48:00,17950,17960,17950,17960,21
13/02/2009,11:49:00,17960,17965,17950,17960,14
13/02/2009,11:50:00,17950,17960,17945,17945,10
13/02/2009,11:51:00,17945,17950,17935,17940,23
13/02/2009,11:52:00,17950,17950,17930,17930,19
13/02/2009,11:53:00,17930,17940,17930,17940,7
13/02/2009,11:54:00,17940,17940,17930,17930,7
13/02/2009,11:55:00,17935,17940,17935,17935,11
13/02/2009,11:56:00,17935,17935,17925,17925,9
13/02/2009,11:57:00,17935,17935,17925,17930,24
13/02/2009,11:58:00,17935,17940,17935,17940,3
13/02/2009,11:59:00,17935,17940,17930,17935,8
13/02/2009,12:00:00,17930,17930,17915,17920,39
13/02/2009,12:01:00,17920,17920,17910,17910,26
13/02/2009,12:02:00,17915,17915,17910,17915,10
13/02/2009,12:03:00,17915,17920,17910,17920,7
13/02/2009,12:04:00,17915,17925,17915,17915,5
13/02/2009,12:05:00,17920,17925,17915,17920,27
13/02/2009,12:06:00,17920,17920,17915,17920,13
13/02/2009,12:07:00,17915,17920,17905,17920,17
13/02/2009,12:08:00,17915,17915,17910,17915,6
13/02/2009,12:09:00,17915,17915,17915,17915,1
13/02/2009,12:10:00,17920,17925,17920,17925,12
13/02/2009,12:11:00,17925,17930,17925,17930,10
13/02/2009,12:12:00,17930,17930,17920,17920,19
13/02/2009,12:13:00,17925,17925,17925,17925,2
13/02/2009,12:14:00,17925,17925,17925,17925,3
13/02/2009,12:15:00,17935,17935,17925,17925,7
13/02/2009,12:16:00,17935,17945,17935,17945,13
13/02/2009,12:17:00,17945,17950,17940,17940,13
13/02/2009,12:18:00,17940,17940,17925,17930,10
13/02/2009,12:19:00,17930,17930,17930,17930,1
13/02/2009,12:20:00,17930,17930,17930,17930,1
13/02/2009,12:21:00,17925,17925,17925,17925,9
13/02/2009,12:22:00,17920,17920,17920,17920,2
13/02/2009,12:23:00,17925,17930,17925,17930,3
13/02/2009,12:24:00,17925,17945,17925,17945,21
13/02/2009,12:25:00,17945,17950,17940,17940,6
13/02/2009,12:26:00,17940,17940,17940,17940,2
13/02/2009,12:28:00,17950,17960,17950,17960,14
13/02/2009,12:29:00,17960,17965,17960,17965,7
13/02/2009,12:30:00,17955,17955,17945,17945,11
13/02/2009,12:31:00,17940,17940,17935,17935,2
13/02/2009,12:32:00,17935,17940,17935,17935,6
13/02/2009,12:33:00,17930,17930,17925,17925,6
13/02/2009,12:34:00,17930,17930,17910,17910,10
13/02/2009,12:35:00,17910,17910,17900,17905,20
13/02/2009,12:36:00,17905,17910,17885,17890,55
13/02/2009,12:37:00,17890,17895,17880,17885,28
13/02/2009,12:38:00,17890,17890,17880,17885,11
13/02/2009,12:39:00,17885,17900,17885,17890,13
13/02/2009,12:40:00,17890,17895,17890,17895,9
13/02/2009,12:41:00,17895,17895,17885,17885,8
13/02/2009,12:42:00,17880,17890,17880,17890,8
13/02/2009,12:43:00,17880,17880,17880,17880,1
13/02/2009,12:44:00,17890,17890,17890,17890,1
13/02/2009,12:45:00,17890,17890,17865,17870,40
13/02/2009,12:46:00,17870,17875,17865,17870,23
13/02/2009,12:47:00,17865,17870,17865,17865,27
13/02/2009,12:48:00,17865,17875,17865,17870,27
13/02/2009,12:49:00,17875,17885,17875,17885,15
13/02/2009,12:50:00,17890,17905,17885,17895,38
13/02/2009,12:51:00,17900,17910,17900,17900,10
13/02/2009,12:52:00,17895,17895,17895,17895,2
13/02/2009,12:53:00,17895,17900,17895,17900,4
13/02/2009,12:54:00,17900,17900,17895,17895,2
13/02/2009,12:55:00,17895,17900,17890,17890,7
13/02/2009,12:56:00,17885,17890,17885,17890,3
13/02/2009,12:57:00,17890,17900,17885,17900,5
13/02/2009,12:58:00,17900,17905,17900,17900,10
13/02/2009,12:59:00,17895,17910,17895,17910,9
13/02/2009,13:00:00,17905,17905,17895,17895,5
13/02/2009,13:01:00,17900,17905,17895,17905,8
13/02/2009,13:02:00,17895,17910,17895,17910,5
13/02/2009,13:03:00,17915,17930,17915,17925,17
13/02/2009,13:04:00,17930,17940,17925,17930,22
13/02/2009,13:05:00,17925,17930,17925,17930,4
13/02/2009,13:06:00,17930,17930,17925,17925,2
13/02/2009,13:07:00,17930,17930,17920,17920,105
13/02/2009,13:08:00,17925,17925,17925,17925,4
13/02/2009,13:09:00,17920,17920,17920,17920,1
13/02/2009,13:10:00,17930,17930,17930,17930,2
13/02/2009,13:11:00,17930,17930,17930,17930,1
13/02/2009,13:12:00,17925,17925,17915,17920,31
13/02/2009,13:13:00,17915,17915,17915,17915,1
13/02/2009,13:14:00,17915,17920,17915,17920,2
13/02/2009,13:15:00,17910,17910,17910,17910,4
13/02/2009,13:16:00,17910,17910,17910,17910,4
13/02/2009,13:18:00,17920,17920,17920,17920,2
13/02/2009,13:19:00,17925,17930,17925,17930,26
13/02/2009,13:20:00,17930,17935,17930,17935,5
13/02/2009,13:21:00,17935,17945,17935,17945,9
13/02/2009,13:22:00,17940,17960,17940,17950,29
13/02/2009,13:23:00,17950,17950,17940,17940,5
13/02/2009,13:24:00,17930,17930,17915,17920,78
13/02/2009,13:25:00,17925,17925,17925,17925,13
13/02/2009,13:26:00,17920,17940,17920,17940,12
13/02/2009,13:27:00,17940,17940,17935,17935,2
13/02/2009,13:28:00,17930,17930,17925,17925,6
13/02/2009,13:29:00,17925,17925,17925,17925,1
13/02/2009,13:30:00,17925,17925,17925,17925,1
13/02/2009,13:31:00,17925,17925,17910,17910,12
13/02/2009,13:32:00,17910,17910,17910,17910,1
13/02/2009,13:33:00,17915,17920,17915,17920,2
13/02/2009,13:34:00,17920,17920,17915,17920,9
13/02/2009,13:35:00,17920,17930,17920,17930,3
13/02/2009,13:36:00,17925,17925,17920,17925,6
13/02/2009,13:37:00,17930,17935,17930,17930,13
13/02/2009,13:38:00,17935,17935,17925,17925,27
13/02/2009,13:39:00,17925,17925,17925,17925,1
13/02/2009,13:40:00,17920,17920,17910,17910,56
13/02/2009,13:41:00,17920,17920,17920,17920,2
13/02/2009,13:42:00,17920,17925,17920,17925,12
13/02/2009,13:43:00,17925,17925,17925,17925,3
13/02/2009,13:45:00,17925,17925,17920,17920,4
13/02/2009,13:46:00,17920,17920,17920,17920,2
13/02/2009,13:47:00,17920,17920,17920,17920,1
13/02/2009,13:48:00,17915,17915,17915,17915,2
13/02/2009,13:49:00,17915,17915,17915,17915,1
13/02/2009,13:50:00,17910,17910,17900,17905,15
13/02/2009,13:51:00,17905,17905,17905,17905,4
13/02/2009,13:52:00,17905,17905,17895,17895,16
13/02/2009,13:53:00,17895,17900,17890,17900,10
13/02/2009,13:54:00,17900,17910,17900,17900,16
13/02/2009,13:55:00,17905,17905,17900,17905,7
13/02/2009,13:56:00,17900,17910,17900,17910,5
13/02/2009,13:57:00,17910,17915,17910,17915,8
13/02/2009,13:59:00,17910,17910,17905,17905,22
13/02/2009,14:00:00,17900,17900,17895,17900,6
13/02/2009,14:02:00,17890,17890,17885,17885,2
13/02/2009,14:03:00,17885,17885,17885,17885,6
13/02/2009,14:05:00,17890,17890,17890,17890,5
13/02/2009,14:06:00,17890,17890,17885,17885,3
13/02/2009,14:07:00,17880,17880,17880,17880,10
13/02/2009,14:08:00,17885,17885,17880,17880,6
13/02/2009,14:09:00,17885,17890,17885,17885,6
13/02/2009,14:10:00,17890,17895,17890,17895,3
13/02/2009,14:11:00,17890,17890,17880,17880,17
13/02/2009,14:12:00,17890,17890,17890,17890,4
13/02/2009,14:13:00,17885,17885,17885,17885,1
13/02/2009,14:15:00,17890,17890,17890,17890,4
13/02/2009,14:16:00,17890,17890,17875,17880,27
13/02/2009,14:17:00,17875,17875,17875,17875,7
13/02/2009,14:18:00,17870,17870,17845,17850,47
13/02/2009,14:19:00,17850,17850,17835,17835,23
13/02/2009,14:20:00,17840,17845,17830,17835,96
13/02/2009,14:21:00,17835,17840,17830,17840,46
13/02/2009,14:22:00,17840,17845,17840,17840,16
13/02/2009,14:23:00,17845,17845,17840,17845,20
13/02/2009,14:24:00,17840,17845,17835,17840,12
13/02/2009,14:25:00,17835,17840,17830,17830,15
13/02/2009,14:26:00,17830,17835,17830,17835,12
13/02/2009,14:27:00,17830,17830,17800,17820,62
13/02/2009,14:28:00,17820,17820,17805,17810,40
13/02/2009,14:29:00,17815,17825,17815,17825,11
13/02/2009,14:30:00,17825,17825,17810,17820,26
13/02/2009,14:31:00,17820,17820,17790,17795,77
13/02/2009,14:32:00,17795,17800,17795,17795,25
13/02/2009,14:33:00,17790,17800,17790,17800,21
13/02/2009,14:34:00,17805,17820,17805,17820,11
13/02/2009,14:35:00,17825,17825,17810,17810,23
13/02/2009,14:36:00,17805,17815,17790,17795,13
13/02/2009,14:37:00,17800,17805,17800,17805,4
13/02/2009,14:38:00,17800,17825,17800,17825,23
13/02/2009,14:39:00,17820,17825,17815,17825,11
13/02/2009,14:40:00,17820,17825,17810,17825,15
13/02/2009,14:41:00,17815,17825,17815,17820,5
13/02/2009,14:42:00,17815,17815,17805,17805,2
13/02/2009,14:44:00,17815,17820,17810,17810,12
13/02/2009,14:46:00,17815,17815,17815,17815,6
13/02/2009,14:47:00,17815,17820,17805,17805,21
13/02/2009,14:48:00,17805,17805,17775,17785,55
13/02/2009,14:49:00,17780,17785,17770,17775,24
13/02/2009,14:50:00,17765,17770,17745,17765,56
13/02/2009,14:51:00,17760,17770,17760,17760,15
13/02/2009,14:52:00,17760,17760,17730,17730,47
13/02/2009,14:53:00,17730,17735,17720,17720,33
13/02/2009,14:54:00,17720,17720,17705,17705,56
13/02/2009,14:55:00,17710,17710,17675,17685,115
13/02/2009,14:56:00,17685,17685,17670,17670,59
13/02/2009,14:57:00,17680,17680,17670,17675,18
13/02/2009,14:58:00,17680,17700,17680,17700,24
13/02/2009,14:59:00,17700,17705,17680,17680,34
13/02/2009,15:00:00,17675,17675,17660,17665,61
13/02/2009,15:01:00,17655,17680,17655,17655,68
13/02/2009,15:02:00,17660,17690,17645,17685,81
13/02/2009,15:03:00,17685,17710,17685,17705,39
13/02/2009,15:04:00,17715,17745,17705,17745,87
13/02/2009,15:05:00,17750,17770,17740,17760,52
13/02/2009,15:06:00,17760,17760,17735,17745,18
13/02/2009,15:07:00,17745,17755,17735,17735,25
13/02/2009,15:08:00,17735,17745,17735,17740,9
13/02/2009,15:09:00,17745,17760,17745,17760,8
13/02/2009,15:10:00,17755,17775,17755,17765,16
13/02/2009,15:11:00,17770,17790,17770,17780,18
13/02/2009,15:12:00,17780,17790,17770,17780,24
13/02/2009,15:13:00,17775,17775,17755,17760,20
13/02/2009,15:14:00,17760,17760,17760,17760,2
13/02/2009,15:15:00,17765,17770,17765,17770,8
13/02/2009,15:16:00,17775,17780,17760,17770,13
13/02/2009,15:17:00,17775,17775,17760,17760,14
13/02/2009,15:18:00,17760,17760,17740,17740,22
13/02/2009,15:19:00,17735,17735,17720,17730,22
13/02/2009,15:20:00,17725,17735,17725,17730,12
13/02/2009,15:21:00,17730,17735,17725,17725,5
13/02/2009,15:22:00,17725,17730,17715,17730,40
13/02/2009,15:23:00,17725,17730,17725,17725,3
13/02/2009,15:24:00,17730,17755,17730,17745,24
13/02/2009,15:25:00,17770,17775,17770,17775,15
13/02/2009,15:26:00,17780,17780,17775,17775,13
13/02/2009,15:27:00,17770,17770,17750,17750,17
13/02/2009,15:28:00,17755,17770,17750,17770,38
13/02/2009,15:29:00,17770,17800,17770,17785,42
13/02/2009,15:30:00,17785,17795,17780,17790,21
13/02/2009,15:31:00,17795,17800,17785,17785,22
13/02/2009,15:32:00,17790,17825,17790,17820,29
13/02/2009,15:33:00,17810,17830,17810,17815,26
13/02/2009,15:34:00,17820,17820,17795,17800,14
13/02/2009,15:35:00,17800,17815,17795,17810,18
13/02/2009,15:36:00,17795,17795,17750,17750,26
13/02/2009,15:37:00,17745,17745,17715,17720,45
13/02/2009,15:38:00,17720,17730,17715,17725,11
13/02/2009,15:39:00,17720,17720,17710,17710,14
13/02/2009,15:40:00,17705,17720,17690,17715,44
13/02/2009,15:41:00,17715,17735,17715,17735,7
13/02/2009,15:42:00,17740,17740,17715,17715,7
13/02/2009,15:43:00,17715,17725,17710,17720,12
13/02/2009,15:45:00,17715,17715,17700,17715,16
13/02/2009,15:46:00,17710,17710,17695,17705,9
13/02/2009,15:47:00,17705,17725,17705,17720,6
13/02/2009,15:48:00,17715,17750,17715,17745,25
13/02/2009,15:49:00,17740,17755,17735,17755,24
13/02/2009,15:50:00,17765,17780,17750,17750,26
13/02/2009,15:51:00,17750,17750,17740,17750,10
13/02/2009,15:52:00,17750,17760,17745,17755,21
13/02/2009,15:53:00,17750,17750,17730,17730,21
13/02/2009,15:54:00,17730,17735,17695,17695,19
13/02/2009,15:55:00,17705,17725,17705,17715,22
13/02/2009,15:56:00,17710,17710,17670,17680,39
13/02/2009,15:57:00,17685,17720,17685,17720,17
13/02/2009,15:58:00,17730,17775,17725,17760,50
13/02/2009,15:59:00,17765,17770,17760,17770,11
13/02/2009,16:00:00,17765,17770,17745,17745,52
13/02/2009,16:01:00,17745,17755,17745,17755,3
13/02/2009,16:02:00,17750,17805,17750,17800,56
13/02/2009,16:03:00,17800,17815,17775,17780,71
13/02/2009,16:04:00,17785,17790,17780,17790,9
13/02/2009,16:05:00,17790,17800,17785,17785,25
13/02/2009,16:06:00,17785,17790,17780,17790,17
13/02/2009,16:07:00,17790,17790,17765,17780,35
13/02/2009,16:08:00,17775,17790,17775,17790,19
13/02/2009,16:09:00,17790,17790,17760,17760,36
13/02/2009,16:10:00,17755,17755,17735,17735,34
13/02/2009,16:11:00,17735,17750,17730,17750,30
13/02/2009,16:12:00,17750,17780,17750,17780,16
13/02/2009,16:13:00,17775,17775,17745,17745,23
13/02/2009,16:14:00,17755,17755,17750,17755,25
13/02/2009,16:15:00,17750,17750,17680,17700,96
13/02/2009,16:16:00,17700,17705,17660,17685,92
13/02/2009,16:17:00,17690,17705,17685,17690,25
13/02/2009,16:18:00,17695,17700,17685,17685,28
13/02/2009,16:19:00,17685,17720,17685,17720,19
13/02/2009,16:20:00,17725,17755,17715,17755,63
13/02/2009,16:21:00,17755,17765,17740,17740,54
13/02/2009,16:22:00,17745,17775,17740,17770,28
13/02/2009,16:23:00,17770,17775,17760,17765,40
13/02/2009,16:24:00,17755,17780,17755,17780,25
13/02/2009,16:25:00,17785,17810,17780,17795,65
13/02/2009,16:26:00,17790,17790,17770,17770,24
13/02/2009,16:27:00,17775,17795,17765,17790,22
13/02/2009,16:28:00,17800,17810,17775,17775,35
13/02/2009,16:29:00,17780,17790,17775,17790,12
13/02/2009,16:30:00,17795,17820,17790,17805,38
13/02/2009,16:31:00,17810,17820,17800,17815,54
13/02/2009,16:32:00,17810,17810,17795,17800,27
13/02/2009,16:33:00,17800,17815,17800,17805,20
13/02/2009,16:34:00,17805,17820,17800,17815,17
13/02/2009,16:35:00,17820,17855,17815,17855,64
13/02/2009,16:36:00,17855,17855,17830,17840,54
13/02/2009,16:37:00,17835,17840,17825,17825,23
13/02/2009,16:38:00,17825,17830,17820,17825,15
13/02/2009,16:39:00,17830,17830,17820,17825,7
13/02/2009,16:40:00,17835,17840,17830,17840,15
13/02/2009,16:41:00,17840,17845,17830,17835,14
13/02/2009,16:42:00,17835,17840,17820,17820,19
13/02/2009,16:43:00,17825,17825,17815,17820,11
13/02/2009,16:44:00,17820,17820,17795,17800,41
13/02/2009,16:45:00,17795,17800,17770,17780,73
13/02/2009,16:46:00,17780,17800,17780,17800,27
13/02/2009,16:47:00,17805,17805,17765,17765,20
13/02/2009,16:48:00,17765,17775,17760,17770,27
13/02/2009,16:49:00,17770,17770,17760,17770,14
13/02/2009,16:50:00,17775,17790,17770,17785,12
13/02/2009,16:51:00,17785,17785,17765,17765,16
13/02/2009,16:52:00,17765,17765,17755,17760,23
13/02/2009,16:53:00,17765,17780,17765,17780,5
13/02/2009,16:54:00,17770,17770,17760,17770,9
13/02/2009,16:55:00,17775,17790,17770,17790,6
13/02/2009,16:56:00,17800,17810,17800,17800,11
13/02/2009,16:57:00,17805,17810,17800,17810,4
13/02/2009,16:58:00,17815,17820,17805,17805,33
13/02/2009,16:59:00,17805,17820,17805,17810,11
13/02/2009,17:00:00,17805,17820,17790,17795,50
13/02/2009,17:01:00,17795,17800,17760,17760,54
13/02/2009,17:02:00,17765,17775,17765,17770,16
13/02/2009,17:03:00,17765,17780,17760,17765,17
13/02/2009,17:04:00,17770,17775,17770,17775,6
13/02/2009,17:05:00,17780,17790,17780,17785,20
13/02/2009,17:06:00,17795,17800,17780,17800,14
13/02/2009,17:07:00,17795,17800,17780,17800,17
13/02/2009,17:08:00,17795,17805,17795,17795,13
13/02/2009,17:09:00,17790,17790,17775,17775,66
13/02/2009,17:10:00,17775,17790,17775,17785,81
13/02/2009,17:11:00,17780,17785,17760,17760,38
13/02/2009,17:12:00,17760,17760,17745,17745,50
13/02/2009,17:13:00,17740,17745,17725,17735,57
13/02/2009,17:14:00,17735,17735,17730,17730,10
13/02/2009,17:15:00,17730,17745,17720,17745,39
13/02/2009,17:16:00,17740,17755,17740,17745,31
13/02/2009,17:17:00,17740,17740,17730,17730,19
13/02/2009,17:18:00,17735,17745,17735,17735,26
13/02/2009,17:19:00,17735,17740,17725,17740,75
13/02/2009,17:20:00,17745,17745,17730,17730,31
13/02/2009,17:21:00,17730,17730,17715,17720,82
13/02/2009,17:22:00,17720,17720,17710,17710,45
13/02/2009,17:23:00,17705,17705,17690,17700,49
13/02/2009,17:24:00,17700,17705,17675,17705,110
13/02/2009,17:25:00,17710,17740,17690,17735,26
13/02/2009,17:26:00,17740,17750,17720,17750,23
13/02/2009,17:27:00,17750,17755,17740,17745,17
13/02/2009,17:28:00,17735,17740,17725,17730,54
13/02/2009,17:29:00,17730,17755,17645,17705,141
13/02/2009,17:30:00,17715,17725,17665,17665,123
13/02/2009,17:31:00,17675,17685,17670,17685,24
13/02/2009,17:32:00,17685,17695,17680,17685,27
13/02/2009,17:33:00,17680,17685,17680,17685,7
13/02/2009,17:34:00,17685,17685,17670,17670,14
13/02/2009,17:35:00,17675,17695,17670,17695,39
13/02/2009,17:36:00,17680,17700,17680,17700,22
13/02/2009,17:37:00,17700,17705,17690,17690,14
13/02/2009,17:38:00,17690,17705,17680,17685,48
13/02/2009,17:39:00,17690,17710,17685,17710,54