DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/02/2009,09:00:00,17570,17615,17570,17590,60
16/02/2009,09:01:00,17580,17585,17570,17570,36
16/02/2009,09:02:00,17570,17570,17540,17545,25
16/02/2009,09:03:00,17545,17545,17535,17540,38
16/02/2009,09:04:00,17545,17565,17540,17560,12
16/02/2009,09:05:00,17570,17620,17555,17600,69
16/02/2009,09:06:00,17605,17615,17575,17575,32
16/02/2009,09:07:00,17580,17585,17570,17580,11
16/02/2009,09:08:00,17580,17585,17570,17585,13
16/02/2009,09:09:00,17585,17595,17585,17595,18
16/02/2009,09:10:00,17585,17585,17560,17560,34
16/02/2009,09:11:00,17560,17585,17555,17585,26
16/02/2009,09:12:00,17590,17590,17590,17590,8
16/02/2009,09:13:00,17590,17590,17590,17590,2
16/02/2009,09:14:00,17590,17595,17585,17590,12
16/02/2009,09:15:00,17595,17595,17570,17570,16
16/02/2009,09:16:00,17565,17570,17550,17570,11
16/02/2009,09:17:00,17570,17580,17560,17580,11
16/02/2009,09:18:00,17570,17575,17550,17550,17
16/02/2009,09:19:00,17560,17585,17555,17585,14
16/02/2009,09:20:00,17580,17580,17565,17575,9
16/02/2009,09:21:00,17580,17595,17575,17595,11
16/02/2009,09:22:00,17585,17600,17585,17600,13
16/02/2009,09:23:00,17600,17640,17595,17635,45
16/02/2009,09:24:00,17640,17640,17615,17620,18
16/02/2009,09:25:00,17615,17630,17600,17600,29
16/02/2009,09:26:00,17610,17620,17600,17605,23
16/02/2009,09:27:00,17610,17615,17610,17610,6
16/02/2009,09:28:00,17610,17615,17595,17610,38
16/02/2009,09:29:00,17610,17610,17600,17610,20
16/02/2009,09:30:00,17615,17615,17600,17600,19
16/02/2009,09:31:00,17610,17610,17585,17605,45
16/02/2009,09:32:00,17605,17620,17600,17605,16
16/02/2009,09:33:00,17615,17635,17615,17625,13
16/02/2009,09:34:00,17625,17630,17625,17630,3
16/02/2009,09:35:00,17630,17635,17625,17635,8
16/02/2009,09:36:00,17635,17665,17630,17635,76
16/02/2009,09:37:00,17635,17635,17620,17620,15
16/02/2009,09:38:00,17620,17620,17605,17610,48
16/02/2009,09:39:00,17610,17615,17605,17610,28
16/02/2009,09:40:00,17615,17635,17615,17625,19
16/02/2009,09:41:00,17625,17645,17625,17635,29
16/02/2009,09:42:00,17640,17640,17630,17630,11
16/02/2009,09:43:00,17630,17630,17625,17630,7
16/02/2009,09:44:00,17630,17645,17630,17645,11
16/02/2009,09:45:00,17650,17660,17650,17660,32
16/02/2009,09:46:00,17660,17675,17655,17665,37
16/02/2009,09:47:00,17670,17680,17660,17660,21
16/02/2009,09:48:00,17665,17675,17650,17660,23
16/02/2009,09:49:00,17660,17665,17655,17660,25
16/02/2009,09:50:00,17660,17670,17660,17665,11
16/02/2009,09:51:00,17665,17665,17655,17665,12
16/02/2009,09:52:00,17660,17660,17645,17645,11
16/02/2009,09:53:00,17650,17650,17635,17640,11
16/02/2009,09:54:00,17640,17640,17635,17635,6
16/02/2009,09:55:00,17640,17645,17640,17645,8
16/02/2009,09:56:00,17650,17650,17650,17650,7
16/02/2009,09:57:00,17645,17645,17640,17645,7
16/02/2009,09:58:00,17650,17665,17650,17660,13
16/02/2009,09:59:00,17660,17670,17660,17670,13
16/02/2009,10:00:00,17675,17685,17670,17685,17
16/02/2009,10:01:00,17685,17700,17685,17690,38
16/02/2009,10:02:00,17690,17690,17685,17685,15
16/02/2009,10:03:00,17685,17690,17685,17685,8
16/02/2009,10:04:00,17685,17690,17680,17680,8
16/02/2009,10:05:00,17690,17700,17685,17685,30
16/02/2009,10:06:00,17680,17680,17675,17675,8
16/02/2009,10:07:00,17675,17680,17675,17680,3
16/02/2009,10:08:00,17680,17680,17675,17675,4
16/02/2009,10:09:00,17670,17670,17665,17665,15
16/02/2009,10:10:00,17660,17675,17660,17675,9
16/02/2009,10:11:00,17675,17675,17660,17665,13
16/02/2009,10:12:00,17660,17660,17655,17655,7
16/02/2009,10:13:00,17665,17665,17665,17665,2
16/02/2009,10:14:00,17675,17685,17675,17685,8
16/02/2009,10:15:00,17680,17695,17675,17695,13
16/02/2009,10:16:00,17695,17695,17690,17690,13
16/02/2009,10:17:00,17690,17690,17690,17690,1
16/02/2009,10:18:00,17690,17705,17690,17700,27
16/02/2009,10:19:00,17700,17705,17700,17700,7
16/02/2009,10:20:00,17700,17700,17680,17680,18
16/02/2009,10:21:00,17680,17680,17675,17675,13
16/02/2009,10:22:00,17680,17680,17665,17670,12
16/02/2009,10:23:00,17670,17670,17665,17665,7
16/02/2009,10:24:00,17665,17665,17665,17665,2
16/02/2009,10:25:00,17670,17675,17670,17675,4
16/02/2009,10:26:00,17670,17670,17670,17670,2
16/02/2009,10:27:00,17665,17670,17655,17665,20
16/02/2009,10:28:00,17665,17680,17665,17680,6
16/02/2009,10:29:00,17675,17675,17675,17675,5
16/02/2009,10:30:00,17685,17700,17685,17700,11
16/02/2009,10:31:00,17695,17695,17685,17685,8
16/02/2009,10:32:00,17680,17680,17680,17680,1
16/02/2009,10:33:00,17680,17685,17680,17685,3
16/02/2009,10:35:00,17695,17715,17695,17715,20
16/02/2009,10:36:00,17710,17710,17700,17705,18
16/02/2009,10:37:00,17700,17700,17695,17700,8
16/02/2009,10:38:00,17700,17700,17690,17690,7
16/02/2009,10:39:00,17680,17685,17670,17680,17
16/02/2009,10:40:00,17675,17685,17670,17685,10
16/02/2009,10:41:00,17680,17680,17680,17680,3
16/02/2009,10:42:00,17680,17680,17680,17680,3
16/02/2009,10:43:00,17670,17670,17665,17665,3
16/02/2009,10:44:00,17665,17670,17660,17665,8
16/02/2009,10:45:00,17670,17675,17670,17675,7
16/02/2009,10:46:00,17670,17670,17670,17670,2
16/02/2009,10:48:00,17670,17670,17665,17665,9
16/02/2009,10:49:00,17670,17670,17665,17665,2
16/02/2009,10:50:00,17665,17665,17665,17665,6
16/02/2009,10:51:00,17660,17660,17640,17650,60
16/02/2009,10:52:00,17655,17655,17655,17655,4
16/02/2009,10:53:00,17660,17665,17660,17665,5
16/02/2009,10:54:00,17665,17665,17655,17655,8
16/02/2009,10:55:00,17650,17660,17650,17650,24
16/02/2009,10:56:00,17650,17655,17645,17645,11
16/02/2009,10:57:00,17645,17665,17640,17665,17
16/02/2009,10:58:00,17660,17665,17660,17660,3
16/02/2009,10:59:00,17670,17670,17665,17670,5
16/02/2009,11:00:00,17655,17670,17655,17660,12
16/02/2009,11:01:00,17660,17665,17660,17665,2
16/02/2009,11:02:00,17665,17670,17660,17670,11
16/02/2009,11:03:00,17675,17695,17675,17690,8
16/02/2009,11:04:00,17690,17695,17690,17690,4
16/02/2009,11:05:00,17680,17680,17675,17675,2
16/02/2009,11:06:00,17675,17680,17675,17680,2
16/02/2009,11:07:00,17675,17675,17670,17670,4
16/02/2009,11:08:00,17680,17685,17675,17675,6
16/02/2009,11:09:00,17680,17680,17670,17670,3
16/02/2009,11:10:00,17670,17670,17665,17665,14
16/02/2009,11:11:00,17660,17660,17655,17660,10
16/02/2009,11:12:00,17665,17665,17660,17660,2
16/02/2009,11:13:00,17675,17675,17665,17665,8
16/02/2009,11:14:00,17670,17670,17660,17660,6
16/02/2009,11:15:00,17680,17685,17665,17665,21
16/02/2009,11:16:00,17670,17670,17660,17660,8
16/02/2009,11:17:00,17665,17665,17660,17660,3
16/02/2009,11:18:00,17650,17650,17650,17650,2
16/02/2009,11:19:00,17660,17670,17660,17670,5
16/02/2009,11:21:00,17670,17670,17660,17660,2
16/02/2009,11:24:00,17655,17655,17655,17655,1
16/02/2009,11:25:00,17650,17650,17635,17635,9
16/02/2009,11:26:00,17635,17645,17620,17630,59
16/02/2009,11:27:00,17630,17635,17630,17635,13
16/02/2009,11:28:00,17635,17635,17635,17635,1
16/02/2009,11:29:00,17630,17645,17630,17645,13
16/02/2009,11:30:00,17640,17650,17640,17650,14
16/02/2009,11:31:00,17650,17650,17645,17645,4
16/02/2009,11:32:00,17640,17640,17635,17635,5
16/02/2009,11:33:00,17635,17640,17635,17640,6
16/02/2009,11:34:00,17645,17650,17635,17645,13
16/02/2009,11:35:00,17650,17670,17650,17660,15
16/02/2009,11:36:00,17665,17665,17660,17660,3
16/02/2009,11:37:00,17665,17665,17655,17655,14
16/02/2009,11:38:00,17655,17655,17645,17645,15
16/02/2009,11:39:00,17650,17655,17645,17645,8
16/02/2009,11:40:00,17655,17655,17655,17655,4
16/02/2009,11:41:00,17655,17655,17650,17650,10
16/02/2009,11:42:00,17650,17655,17650,17655,2
16/02/2009,11:43:00,17655,17655,17655,17655,4
16/02/2009,11:44:00,17655,17660,17655,17660,6
16/02/2009,11:45:00,17660,17660,17655,17655,9
16/02/2009,11:46:00,17660,17665,17660,17660,4
16/02/2009,11:47:00,17655,17660,17650,17655,10
16/02/2009,11:48:00,17655,17660,17655,17655,8
16/02/2009,11:49:00,17660,17660,17655,17655,6
16/02/2009,11:50:00,17665,17665,17655,17665,6
16/02/2009,11:51:00,17660,17670,17660,17670,10
16/02/2009,11:52:00,17675,17685,17675,17680,16
16/02/2009,11:53:00,17675,17680,17675,17680,3
16/02/2009,11:54:00,17675,17675,17670,17670,7
16/02/2009,11:55:00,17670,17670,17670,17670,6
16/02/2009,11:56:00,17675,17675,17660,17660,16
16/02/2009,11:57:00,17660,17665,17660,17665,3
16/02/2009,11:58:00,17655,17655,17655,17655,8
16/02/2009,11:59:00,17650,17655,17645,17655,12
16/02/2009,12:00:00,17655,17655,17650,17655,136
16/02/2009,12:01:00,17660,17660,17655,17655,5
16/02/2009,12:02:00,17660,17665,17660,17665,5
16/02/2009,12:03:00,17665,17665,17655,17660,6
16/02/2009,12:04:00,17655,17660,17650,17660,6
16/02/2009,12:05:00,17660,17660,17660,17660,10
16/02/2009,12:06:00,17660,17660,17650,17650,9
16/02/2009,12:07:00,17655,17670,17655,17670,5
16/02/2009,12:08:00,17665,17670,17665,17670,6
16/02/2009,12:09:00,17670,17670,17660,17660,3
16/02/2009,12:10:00,17660,17660,17660,17660,3
16/02/2009,12:11:00,17660,17660,17660,17660,8
16/02/2009,12:12:00,17665,17675,17665,17675,7
16/02/2009,12:13:00,17665,17665,17660,17660,3
16/02/2009,12:15:00,17665,17670,17665,17665,4
16/02/2009,12:16:00,17675,17680,17675,17680,2
16/02/2009,12:18:00,17680,17680,17660,17660,12
16/02/2009,12:19:00,17660,17660,17660,17660,1
16/02/2009,12:20:00,17675,17675,17665,17665,3
16/02/2009,12:21:00,17675,17675,17675,17675,3
16/02/2009,12:22:00,17675,17675,17670,17670,4
16/02/2009,12:23:00,17665,17665,17660,17665,6
16/02/2009,12:24:00,17665,17675,17660,17675,12
16/02/2009,12:25:00,17675,17675,17675,17675,3
16/02/2009,12:26:00,17680,17680,17680,17680,1
16/02/2009,12:27:00,17680,17685,17680,17680,12
16/02/2009,12:28:00,17685,17685,17675,17675,3
16/02/2009,12:29:00,17685,17685,17685,17685,2
16/02/2009,12:30:00,17685,17690,17685,17690,16
16/02/2009,12:31:00,17690,17690,17685,17690,8
16/02/2009,12:32:00,17695,17695,17685,17685,8
16/02/2009,12:33:00,17685,17690,17685,17690,6
16/02/2009,12:34:00,17690,17690,17680,17680,11
16/02/2009,12:35:00,17690,17690,17680,17690,15
16/02/2009,12:36:00,17685,17685,17680,17680,6
16/02/2009,12:37:00,17680,17680,17680,17680,2
16/02/2009,12:38:00,17680,17680,17680,17680,1
16/02/2009,12:39:00,17685,17690,17685,17690,3
16/02/2009,12:40:00,17685,17695,17685,17695,7
16/02/2009,12:41:00,17690,17690,17690,17690,85
16/02/2009,12:42:00,17685,17690,17685,17690,11
16/02/2009,12:43:00,17695,17705,17695,17700,31
16/02/2009,12:44:00,17695,17695,17690,17690,9
16/02/2009,12:45:00,17695,17695,17690,17690,2
16/02/2009,12:46:00,17700,17700,17695,17695,9
16/02/2009,12:47:00,17695,17700,17695,17695,12
16/02/2009,12:49:00,17700,17700,17700,17700,1
16/02/2009,12:51:00,17695,17695,17685,17685,12
16/02/2009,12:52:00,17685,17685,17685,17685,5
16/02/2009,12:53:00,17685,17690,17685,17690,2
16/02/2009,12:54:00,17690,17690,17690,17690,13
16/02/2009,12:55:00,17690,17690,17680,17680,17
16/02/2009,12:56:00,17685,17685,17685,17685,1
16/02/2009,12:58:00,17680,17690,17680,17690,4
16/02/2009,13:00:00,17685,17685,17680,17680,3
16/02/2009,13:01:00,17680,17680,17675,17675,15
16/02/2009,13:02:00,17680,17690,17680,17690,3
16/02/2009,13:04:00,17670,17670,17670,17670,10
16/02/2009,13:05:00,17665,17665,17660,17665,8
16/02/2009,13:06:00,17670,17670,17670,17670,2
16/02/2009,13:07:00,17660,17660,17660,17660,4
16/02/2009,13:08:00,17655,17675,17650,17670,28
16/02/2009,13:09:00,17675,17675,17660,17660,4
16/02/2009,13:10:00,17665,17665,17660,17665,5
16/02/2009,13:12:00,17660,17660,17660,17660,1
16/02/2009,13:13:00,17660,17660,17645,17645,7
16/02/2009,13:14:00,17655,17660,17655,17660,3
16/02/2009,13:15:00,17650,17655,17650,17655,4
16/02/2009,13:17:00,17655,17660,17650,17650,4
16/02/2009,13:19:00,17660,17660,17660,17660,5
16/02/2009,13:20:00,17660,17660,17660,17660,2
16/02/2009,13:21:00,17655,17655,17650,17650,8
16/02/2009,13:22:00,17660,17660,17660,17660,3
16/02/2009,13:23:00,17665,17665,17660,17660,4
16/02/2009,13:24:00,17655,17655,17655,17655,2
16/02/2009,13:25:00,17665,17665,17660,17660,3
16/02/2009,13:27:00,17655,17655,17655,17655,2
16/02/2009,13:28:00,17655,17660,17655,17660,3
16/02/2009,13:30:00,17660,17665,17660,17665,13
16/02/2009,13:31:00,17660,17660,17660,17660,1
16/02/2009,13:32:00,17665,17670,17665,17670,3
16/02/2009,13:33:00,17660,17660,17660,17660,2
16/02/2009,13:35:00,17665,17665,17665,17665,2
16/02/2009,13:36:00,17665,17665,17665,17665,2
16/02/2009,13:38:00,17655,17655,17650,17650,3
16/02/2009,13:39:00,17650,17650,17645,17645,6
16/02/2009,13:40:00,17655,17655,17655,17655,2
16/02/2009,13:41:00,17645,17645,17645,17645,1
16/02/2009,13:42:00,17660,17660,17660,17660,3
16/02/2009,13:43:00,17665,17665,17665,17665,3
16/02/2009,13:44:00,17660,17665,17660,17665,3
16/02/2009,13:45:00,17665,17665,17665,17665,1
16/02/2009,13:46:00,17660,17660,17650,17650,4
16/02/2009,13:48:00,17665,17665,17665,17665,2
16/02/2009,13:49:00,17660,17660,17655,17655,2
16/02/2009,13:50:00,17655,17660,17655,17660,11
16/02/2009,13:51:00,17655,17655,17655,17655,1
16/02/2009,13:52:00,17650,17665,17650,17665,4
16/02/2009,13:54:00,17665,17670,17665,17665,5
16/02/2009,13:55:00,17660,17660,17660,17660,1
16/02/2009,13:56:00,17665,17665,17665,17665,2
16/02/2009,13:57:00,17655,17655,17655,17655,2
16/02/2009,13:58:00,17655,17655,17655,17655,1
16/02/2009,13:59:00,17655,17665,17655,17665,3
16/02/2009,14:01:00,17665,17665,17665,17665,2
16/02/2009,14:02:00,17660,17670,17660,17670,9
16/02/2009,14:03:00,17660,17675,17660,17675,8
16/02/2009,14:04:00,17670,17670,17665,17665,6
16/02/2009,14:05:00,17665,17665,17665,17665,3
16/02/2009,14:06:00,17665,17665,17665,17665,1
16/02/2009,14:07:00,17665,17665,17665,17665,2
16/02/2009,14:11:00,17670,17670,17670,17670,6
16/02/2009,14:12:00,17665,17665,17665,17665,3
16/02/2009,14:13:00,17670,17675,17670,17675,3
16/02/2009,14:14:00,17675,17675,17675,17675,1
16/02/2009,14:15:00,17675,17685,17675,17680,12
16/02/2009,14:16:00,17680,17685,17675,17675,15
16/02/2009,14:17:00,17670,17675,17670,17675,3
16/02/2009,14:18:00,17680,17685,17680,17685,19
16/02/2009,14:19:00,17680,17690,17680,17690,16
16/02/2009,14:20:00,17680,17680,17675,17675,3
16/02/2009,14:21:00,17680,17680,17675,17675,4
16/02/2009,14:22:00,17680,17680,17680,17680,4
16/02/2009,14:23:00,17685,17685,17675,17675,3
16/02/2009,14:24:00,17675,17675,17675,17675,1
16/02/2009,14:25:00,17675,17675,17675,17675,1
16/02/2009,14:26:00,17685,17685,17685,17685,11
16/02/2009,14:27:00,17690,17695,17690,17695,19
16/02/2009,14:28:00,17695,17710,17695,17700,32
16/02/2009,14:29:00,17710,17710,17700,17700,3
16/02/2009,14:30:00,17695,17695,17695,17695,2
16/02/2009,14:31:00,17710,17730,17710,17710,99
16/02/2009,14:32:00,17715,17715,17710,17710,6
16/02/2009,14:33:00,17715,17720,17715,17720,8
16/02/2009,14:34:00,17715,17720,17715,17720,5
16/02/2009,14:35:00,17715,17715,17705,17710,6
16/02/2009,14:36:00,17710,17710,17710,17710,1
16/02/2009,14:37:00,17705,17710,17705,17710,4
16/02/2009,14:38:00,17710,17720,17705,17720,4
16/02/2009,14:39:00,17710,17715,17710,17710,3
16/02/2009,14:40:00,17710,17710,17710,17710,2
16/02/2009,14:41:00,17710,17710,17710,17710,2
16/02/2009,14:42:00,17715,17720,17705,17715,13
16/02/2009,14:43:00,17710,17710,17710,17710,2
16/02/2009,14:44:00,17705,17705,17695,17695,17
16/02/2009,14:45:00,17700,17700,17700,17700,5
16/02/2009,14:46:00,17700,17700,17700,17700,2
16/02/2009,14:47:00,17705,17705,17705,17705,9
16/02/2009,14:48:00,17700,17700,17695,17700,6
16/02/2009,14:49:00,17695,17695,17690,17690,11
16/02/2009,14:50:00,17690,17695,17690,17695,13
16/02/2009,14:51:00,17690,17695,17690,17690,8
16/02/2009,14:52:00,17685,17685,17675,17675,21
16/02/2009,14:53:00,17680,17680,17670,17670,15
16/02/2009,14:54:00,17665,17665,17650,17655,46
16/02/2009,14:55:00,17655,17655,17650,17655,5
16/02/2009,14:56:00,17655,17660,17655,17655,7
16/02/2009,14:57:00,17655,17655,17655,17655,3
16/02/2009,14:58:00,17660,17660,17660,17660,3
16/02/2009,14:59:00,17660,17675,17660,17675,7
16/02/2009,15:00:00,17675,17675,17660,17670,11
16/02/2009,15:01:00,17670,17670,17670,17670,2
16/02/2009,15:02:00,17665,17665,17665,17665,2
16/02/2009,15:03:00,17675,17675,17675,17675,1
16/02/2009,15:04:00,17670,17675,17670,17675,2
16/02/2009,15:06:00,17665,17665,17665,17665,2
16/02/2009,15:08:00,17670,17680,17670,17680,16
16/02/2009,15:09:00,17675,17675,17670,17670,4
16/02/2009,15:11:00,17670,17670,17670,17670,2
16/02/2009,15:12:00,17665,17665,17660,17660,4
16/02/2009,15:13:00,17665,17665,17665,17665,1
16/02/2009,15:14:00,17665,17665,17665,17665,1
16/02/2009,15:15:00,17660,17660,17655,17655,6
16/02/2009,15:16:00,17665,17665,17665,17665,4
16/02/2009,15:17:00,17660,17660,17650,17650,5
16/02/2009,15:18:00,17655,17660,17655,17660,6
16/02/2009,15:20:00,17650,17650,17650,17650,6
16/02/2009,15:21:00,17650,17650,17630,17630,51
16/02/2009,15:22:00,17625,17635,17625,17630,12
16/02/2009,15:23:00,17630,17630,17630,17630,2
16/02/2009,15:24:00,17630,17630,17625,17625,12
16/02/2009,15:25:00,17625,17630,17625,17630,9
16/02/2009,15:26:00,17630,17640,17625,17630,16
16/02/2009,15:27:00,17625,17635,17625,17635,8
16/02/2009,15:28:00,17630,17630,17630,17630,1
16/02/2009,15:29:00,17625,17625,17625,17625,1
16/02/2009,15:30:00,17625,17630,17605,17610,37
16/02/2009,15:31:00,17615,17620,17610,17615,11
16/02/2009,15:32:00,17610,17610,17605,17610,19
16/02/2009,15:33:00,17610,17610,17610,17610,7
16/02/2009,15:34:00,17610,17610,17605,17605,4
16/02/2009,15:35:00,17600,17600,17590,17595,44
16/02/2009,15:36:00,17595,17600,17595,17600,8
16/02/2009,15:37:00,17600,17600,17595,17595,6
16/02/2009,15:38:00,17600,17600,17595,17600,7
16/02/2009,15:39:00,17605,17605,17605,17605,3
16/02/2009,15:40:00,17610,17610,17610,17610,16
16/02/2009,15:41:00,17610,17610,17610,17610,2
16/02/2009,15:42:00,17610,17615,17610,17610,10
16/02/2009,15:43:00,17610,17610,17610,17610,2
16/02/2009,15:44:00,17605,17605,17600,17600,8
16/02/2009,15:45:00,17605,17605,17600,17600,3
16/02/2009,15:46:00,17600,17605,17600,17600,6
16/02/2009,15:47:00,17595,17595,17595,17595,2
16/02/2009,15:48:00,17595,17595,17580,17580,31
16/02/2009,15:49:00,17575,17585,17575,17585,21
16/02/2009,15:50:00,17585,17590,17575,17575,10
16/02/2009,15:51:00,17570,17570,17540,17555,105
16/02/2009,15:52:00,17560,17560,17530,17530,37
16/02/2009,15:53:00,17535,17545,17530,17535,27
16/02/2009,15:54:00,17530,17540,17530,17535,13
16/02/2009,15:55:00,17535,17545,17535,17545,16
16/02/2009,15:56:00,17540,17545,17535,17535,5
16/02/2009,15:57:00,17540,17540,17540,17540,2
16/02/2009,15:58:00,17545,17545,17540,17540,3
16/02/2009,15:59:00,17540,17565,17540,17560,18
16/02/2009,16:00:00,17555,17565,17555,17565,11
16/02/2009,16:01:00,17560,17570,17560,17565,24
16/02/2009,16:02:00,17570,17575,17570,17575,17
16/02/2009,16:03:00,17575,17575,17565,17570,15
16/02/2009,16:04:00,17565,17565,17560,17560,2
16/02/2009,16:05:00,17560,17560,17560,17560,7
16/02/2009,16:06:00,17560,17565,17560,17565,3
16/02/2009,16:07:00,17565,17565,17565,17565,2
16/02/2009,16:08:00,17565,17565,17565,17565,5
16/02/2009,16:09:00,17565,17565,17565,17565,3
16/02/2009,16:10:00,17565,17565,17565,17565,1
16/02/2009,16:11:00,17570,17570,17565,17565,8
16/02/2009,16:12:00,17570,17570,17570,17570,1
16/02/2009,16:14:00,17575,17575,17575,17575,2
16/02/2009,16:15:00,17575,17575,17575,17575,3
16/02/2009,16:16:00,17565,17565,17565,17565,4
16/02/2009,16:19:00,17570,17570,17570,17570,2
16/02/2009,16:20:00,17575,17575,17570,17570,3
16/02/2009,16:21:00,17565,17570,17560,17560,7
16/02/2009,16:22:00,17565,17565,17565,17565,1
16/02/2009,16:23:00,17565,17565,17565,17565,1
16/02/2009,16:24:00,17570,17570,17570,17570,2
16/02/2009,16:26:00,17570,17575,17565,17565,6
16/02/2009,16:27:00,17560,17565,17540,17540,37
16/02/2009,16:28:00,17545,17550,17540,17550,24
16/02/2009,16:29:00,17550,17555,17550,17555,8
16/02/2009,16:30:00,17550,17550,17540,17540,4
16/02/2009,16:31:00,17545,17545,17520,17525,31
16/02/2009,16:32:00,17525,17530,17525,17530,16
16/02/2009,16:33:00,17525,17525,17520,17520,6
16/02/2009,16:34:00,17520,17530,17520,17520,6
16/02/2009,16:35:00,17515,17520,17505,17515,36
16/02/2009,16:36:00,17515,17515,17515,17515,4
16/02/2009,16:37:00,17510,17515,17510,17515,7
16/02/2009,16:38:00,17510,17520,17510,17515,10
16/02/2009,16:40:00,17510,17510,17500,17510,24
16/02/2009,16:41:00,17515,17520,17515,17520,7
16/02/2009,16:42:00,17520,17525,17520,17525,6
16/02/2009,16:43:00,17525,17535,17525,17530,17
16/02/2009,16:44:00,17530,17530,17530,17530,3
16/02/2009,16:45:00,17530,17530,17530,17530,7
16/02/2009,16:46:00,17525,17525,17525,17525,2
16/02/2009,16:47:00,17525,17525,17525,17525,3
16/02/2009,16:48:00,17525,17540,17525,17540,14
16/02/2009,16:49:00,17530,17535,17520,17530,11
16/02/2009,16:50:00,17530,17530,17525,17525,5
16/02/2009,16:51:00,17520,17525,17520,17525,8
16/02/2009,16:52:00,17525,17525,17520,17520,2
16/02/2009,16:53:00,17520,17520,17520,17520,17
16/02/2009,16:54:00,17515,17520,17510,17515,17
16/02/2009,16:55:00,17515,17515,17500,17505,27
16/02/2009,16:56:00,17505,17510,17500,17510,28
16/02/2009,16:57:00,17510,17510,17495,17495,33
16/02/2009,16:58:00,17495,17495,17475,17485,45
16/02/2009,16:59:00,17485,17485,17470,17470,16
16/02/2009,17:00:00,17470,17490,17470,17480,22
16/02/2009,17:01:00,17480,17490,17480,17480,13
16/02/2009,17:02:00,17480,17485,17480,17480,8
16/02/2009,17:03:00,17480,17480,17455,17465,38
16/02/2009,17:04:00,17465,17465,17460,17465,8
16/02/2009,17:05:00,17460,17470,17455,17455,7
16/02/2009,17:06:00,17455,17455,17445,17445,21
16/02/2009,17:07:00,17445,17450,17430,17445,29
16/02/2009,17:08:00,17440,17445,17430,17435,28
16/02/2009,17:09:00,17435,17450,17430,17440,42
16/02/2009,17:10:00,17445,17450,17425,17430,100
16/02/2009,17:11:00,17430,17435,17415,17415,80
16/02/2009,17:12:00,17415,17415,17410,17410,23
16/02/2009,17:13:00,17415,17425,17415,17425,21
16/02/2009,17:14:00,17420,17435,17420,17435,14
16/02/2009,17:15:00,17435,17460,17435,17450,28
16/02/2009,17:16:00,17450,17455,17450,17450,9
16/02/2009,17:17:00,17450,17455,17450,17450,21
16/02/2009,17:18:00,17435,17440,17430,17435,19
16/02/2009,17:19:00,17440,17440,17435,17435,13
16/02/2009,17:20:00,17430,17440,17430,17440,14
16/02/2009,17:21:00,17440,17450,17435,17445,18
16/02/2009,17:22:00,17445,17455,17445,17445,19
16/02/2009,17:23:00,17450,17455,17445,17450,14
16/02/2009,17:24:00,17450,17485,17450,17470,79
16/02/2009,17:25:00,17485,17510,17475,17495,75
16/02/2009,17:26:00,17490,17495,17455,17470,38
16/02/2009,17:27:00,17470,17485,17470,17475,21
16/02/2009,17:28:00,17465,17465,17445,17455,45
16/02/2009,17:29:00,17455,17455,17420,17430,38
16/02/2009,17:30:00,17415,17430,17415,17430,45
16/02/2009,17:31:00,17430,17430,17195,17195,114
16/02/2009,17:34:00,17270,17355,17270,17345,128
16/02/2009,17:35:00,17345,17370,17325,17370,152
16/02/2009,17:36:00,17355,17355,17315,17345,40
16/02/2009,17:37:00,17340,17360,17340,17360,23
16/02/2009,17:38:00,17365,17390,17330,17345,44
16/02/2009,17:39:00,17355,17390,17340,17355,39