DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
17/02/2009,09:00:00,17285,17285,17200,17210,133
17/02/2009,09:01:00,17200,17205,17165,17170,84
17/02/2009,09:02:00,17165,17180,17150,17160,100
17/02/2009,09:03:00,17165,17185,17135,17135,70
17/02/2009,09:04:00,17135,17170,17135,17150,49
17/02/2009,09:05:00,17155,17195,17125,17165,208
17/02/2009,09:06:00,17165,17170,17140,17140,38
17/02/2009,09:07:00,17135,17140,17120,17140,49
17/02/2009,09:08:00,17140,17150,17130,17140,80
17/02/2009,09:09:00,17140,17140,17120,17130,46
17/02/2009,09:10:00,17140,17140,17105,17105,51
17/02/2009,09:11:00,17110,17120,17080,17105,71
17/02/2009,09:12:00,17105,17105,17085,17105,61
17/02/2009,09:13:00,17105,17120,17090,17115,40
17/02/2009,09:14:00,17110,17115,17100,17100,39
17/02/2009,09:15:00,17105,17110,17100,17105,20
17/02/2009,09:16:00,17105,17115,17100,17110,64
17/02/2009,09:17:00,17110,17130,17110,17125,53
17/02/2009,09:18:00,17130,17140,17125,17130,36
17/02/2009,09:19:00,17130,17130,17120,17130,17
17/02/2009,09:20:00,17125,17135,17115,17125,36
17/02/2009,09:21:00,17120,17145,17115,17140,72
17/02/2009,09:22:00,17145,17175,17145,17165,62
17/02/2009,09:23:00,17165,17180,17165,17175,28
17/02/2009,09:24:00,17180,17185,17175,17175,42
17/02/2009,09:25:00,17175,17180,17165,17180,26
17/02/2009,09:26:00,17175,17200,17175,17195,53
17/02/2009,09:27:00,17195,17205,17195,17200,23
17/02/2009,09:28:00,17200,17200,17185,17190,25
17/02/2009,09:29:00,17185,17195,17180,17190,16
17/02/2009,09:30:00,17200,17205,17195,17195,21
17/02/2009,09:31:00,17195,17205,17190,17190,27
17/02/2009,09:32:00,17190,17200,17185,17185,24
17/02/2009,09:33:00,17185,17195,17180,17185,42
17/02/2009,09:34:00,17185,17195,17180,17190,16
17/02/2009,09:35:00,17195,17210,17195,17200,15
17/02/2009,09:36:00,17195,17195,17185,17190,24
17/02/2009,09:37:00,17190,17190,17170,17175,16
17/02/2009,09:38:00,17175,17185,17175,17185,7
17/02/2009,09:39:00,17190,17190,17180,17185,15
17/02/2009,09:40:00,17180,17185,17160,17170,33
17/02/2009,09:41:00,17170,17185,17170,17185,25
17/02/2009,09:42:00,17190,17190,17170,17180,11
17/02/2009,09:43:00,17180,17185,17180,17185,10
17/02/2009,09:44:00,17180,17185,17175,17185,12
17/02/2009,09:45:00,17180,17195,17180,17195,13
17/02/2009,09:46:00,17195,17225,17195,17220,30
17/02/2009,09:47:00,17210,17225,17210,17215,13
17/02/2009,09:48:00,17215,17225,17210,17220,29
17/02/2009,09:49:00,17215,17215,17195,17200,18
17/02/2009,09:50:00,17200,17200,17180,17180,17
17/02/2009,09:51:00,17175,17185,17175,17185,20
17/02/2009,09:52:00,17180,17195,17180,17185,35
17/02/2009,09:53:00,17190,17190,17180,17185,19
17/02/2009,09:54:00,17180,17180,17175,17175,8
17/02/2009,09:55:00,17180,17190,17180,17180,6
17/02/2009,09:56:00,17180,17195,17180,17180,21
17/02/2009,09:57:00,17175,17185,17140,17140,43
17/02/2009,09:58:00,17145,17150,17130,17135,29
17/02/2009,09:59:00,17130,17145,17130,17135,43
17/02/2009,10:00:00,17135,17150,17095,17095,77
17/02/2009,10:01:00,17095,17095,17060,17060,73
17/02/2009,10:02:00,17060,17085,17060,17080,25
17/02/2009,10:03:00,17075,17075,17055,17065,34
17/02/2009,10:04:00,17065,17100,17060,17090,26
17/02/2009,10:05:00,17095,17105,17095,17105,18
17/02/2009,10:06:00,17100,17100,17090,17090,13
17/02/2009,10:07:00,17085,17085,17060,17080,26
17/02/2009,10:08:00,17075,17075,17075,17075,8
17/02/2009,10:09:00,17075,17080,17070,17075,13
17/02/2009,10:10:00,17075,17085,17075,17075,24
17/02/2009,10:11:00,17075,17075,17010,17015,123
17/02/2009,10:12:00,17010,17030,17005,17015,90
17/02/2009,10:13:00,17010,17020,16990,17000,53
17/02/2009,10:14:00,17005,17005,16940,16950,83
17/02/2009,10:15:00,16950,16975,16950,16975,57
17/02/2009,10:16:00,16980,16985,16980,16985,18
17/02/2009,10:17:00,16985,16985,16970,16985,12
17/02/2009,10:18:00,16990,16995,16985,16985,17
17/02/2009,10:19:00,16990,16995,16990,16995,9
17/02/2009,10:20:00,17000,17005,16995,17005,24
17/02/2009,10:21:00,16995,17000,16985,16995,50
17/02/2009,10:22:00,16995,17025,16995,17020,33
17/02/2009,10:23:00,17020,17025,17015,17020,37
17/02/2009,10:24:00,17020,17050,17020,17050,39
17/02/2009,10:25:00,17050,17065,17035,17035,42
17/02/2009,10:26:00,17040,17060,17040,17060,19
17/02/2009,10:27:00,17060,17060,17035,17035,15
17/02/2009,10:28:00,17030,17050,17020,17050,9
17/02/2009,10:29:00,17040,17045,17030,17030,11
17/02/2009,10:30:00,17030,17035,17015,17015,21
17/02/2009,10:31:00,17015,17020,17005,17015,57
17/02/2009,10:32:00,17020,17025,17020,17025,6
17/02/2009,10:33:00,17030,17040,17015,17015,16
17/02/2009,10:34:00,17015,17035,17015,17035,23
17/02/2009,10:35:00,17030,17040,17030,17030,18
17/02/2009,10:36:00,17040,17050,17040,17040,27
17/02/2009,10:37:00,17050,17055,17045,17050,9
17/02/2009,10:38:00,17055,17075,17055,17070,19
17/02/2009,10:39:00,17070,17080,17060,17060,19
17/02/2009,10:40:00,17055,17070,17050,17070,19
17/02/2009,10:41:00,17065,17065,17055,17055,6
17/02/2009,10:42:00,17055,17055,17050,17050,3
17/02/2009,10:43:00,17035,17040,17035,17040,4
17/02/2009,10:44:00,17040,17040,17030,17030,3
17/02/2009,10:45:00,17040,17050,17040,17050,15
17/02/2009,10:46:00,17045,17050,17040,17045,10
17/02/2009,10:47:00,17055,17055,17055,17055,8
17/02/2009,10:48:00,17055,17055,17055,17055,1
17/02/2009,10:49:00,17050,17050,17050,17050,2
17/02/2009,10:50:00,17050,17065,17050,17065,7
17/02/2009,10:51:00,17065,17085,17065,17070,24
17/02/2009,10:52:00,17075,17085,17070,17080,13
17/02/2009,10:53:00,17070,17075,17070,17075,3
17/02/2009,10:54:00,17080,17090,17080,17080,7
17/02/2009,10:55:00,17090,17100,17085,17085,13
17/02/2009,10:56:00,17085,17100,17085,17095,12
17/02/2009,10:57:00,17085,17085,17085,17085,3
17/02/2009,10:58:00,17090,17090,17085,17085,8
17/02/2009,10:59:00,17085,17085,17055,17065,22
17/02/2009,11:00:00,17070,17100,17060,17100,48
17/02/2009,11:01:00,17105,17115,17080,17080,23
17/02/2009,11:02:00,17090,17090,17085,17085,2
17/02/2009,11:03:00,17090,17100,17090,17100,7
17/02/2009,11:04:00,17110,17115,17105,17105,15
17/02/2009,11:05:00,17115,17115,17105,17105,11
17/02/2009,11:06:00,17100,17105,17090,17095,14
17/02/2009,11:07:00,17100,17100,17090,17090,5
17/02/2009,11:08:00,17090,17100,17075,17075,15
17/02/2009,11:09:00,17080,17090,17080,17090,5
17/02/2009,11:10:00,17085,17085,17080,17080,11
17/02/2009,11:11:00,17080,17080,17060,17065,16
17/02/2009,11:12:00,17060,17075,17060,17070,14
17/02/2009,11:13:00,17070,17070,17065,17065,4
17/02/2009,11:14:00,17070,17070,17065,17065,5
17/02/2009,11:15:00,17060,17060,17050,17050,9
17/02/2009,11:16:00,17060,17075,17055,17075,16
17/02/2009,11:17:00,17080,17090,17075,17075,11
17/02/2009,11:18:00,17080,17090,17080,17080,12
17/02/2009,11:19:00,17075,17075,17075,17075,3
17/02/2009,11:20:00,17070,17085,17070,17085,11
17/02/2009,11:21:00,17085,17085,17080,17085,4
17/02/2009,11:22:00,17090,17095,17085,17090,10
17/02/2009,11:23:00,17085,17085,17085,17085,1
17/02/2009,11:24:00,17090,17090,17080,17085,7
17/02/2009,11:25:00,17085,17085,17065,17065,8
17/02/2009,11:26:00,17065,17070,17065,17070,16
17/02/2009,11:27:00,17070,17070,17070,17070,52
17/02/2009,11:28:00,17070,17070,17070,17070,3
17/02/2009,11:29:00,17075,17085,17075,17080,14
17/02/2009,11:30:00,17080,17085,17080,17080,16
17/02/2009,11:31:00,17075,17075,17070,17070,11
17/02/2009,11:32:00,17070,17070,17070,17070,1
17/02/2009,11:33:00,17070,17070,17070,17070,1
17/02/2009,11:34:00,17065,17065,17060,17060,12
17/02/2009,11:35:00,17055,17055,17050,17055,16
17/02/2009,11:36:00,17055,17060,17040,17040,26
17/02/2009,11:37:00,17045,17055,17040,17055,19
17/02/2009,11:38:00,17055,17060,17050,17050,16
17/02/2009,11:39:00,17050,17050,17050,17050,3
17/02/2009,11:40:00,17045,17045,17045,17045,7
17/02/2009,11:41:00,17045,17055,17045,17050,8
17/02/2009,11:42:00,17045,17045,17045,17045,1
17/02/2009,11:43:00,17045,17045,17015,17025,36
17/02/2009,11:44:00,17015,17025,17015,17025,108
17/02/2009,11:45:00,17030,17035,17025,17030,16
17/02/2009,11:46:00,17035,17035,17035,17035,5
17/02/2009,11:47:00,17030,17030,17010,17015,16
17/02/2009,11:48:00,17020,17020,17010,17020,9
17/02/2009,11:49:00,17020,17025,17020,17025,11
17/02/2009,11:50:00,17020,17025,17020,17025,4
17/02/2009,11:51:00,17020,17030,17020,17030,9
17/02/2009,11:52:00,17035,17045,17035,17035,15
17/02/2009,11:53:00,17030,17030,17030,17030,5
17/02/2009,11:54:00,17025,17035,17025,17035,3
17/02/2009,11:55:00,17035,17045,17035,17045,12
17/02/2009,11:56:00,17040,17045,17040,17045,9
17/02/2009,11:57:00,17040,17040,17035,17035,2
17/02/2009,11:58:00,17040,17040,17030,17030,51
17/02/2009,11:59:00,17035,17035,17035,17035,1
17/02/2009,12:00:00,17040,17040,17040,17040,1
17/02/2009,12:01:00,17045,17045,17030,17030,5
17/02/2009,12:02:00,17030,17030,17025,17030,10
17/02/2009,12:03:00,17030,17040,17030,17040,4
17/02/2009,12:04:00,17040,17045,17035,17035,47
17/02/2009,12:05:00,17030,17030,17030,17030,1
17/02/2009,12:06:00,17030,17040,17030,17040,3
17/02/2009,12:07:00,17040,17040,17040,17040,1
17/02/2009,12:08:00,17035,17035,17030,17030,4
17/02/2009,12:09:00,17030,17030,17020,17025,14
17/02/2009,12:10:00,17015,17015,17010,17010,5
17/02/2009,12:11:00,17015,17015,17000,17010,31
17/02/2009,12:12:00,17015,17015,17015,17015,4
17/02/2009,12:13:00,17010,17010,17000,17000,6
17/02/2009,12:14:00,17000,17005,17000,17005,11
17/02/2009,12:15:00,17005,17005,17005,17005,8
17/02/2009,12:16:00,17005,17015,17005,17015,8
17/02/2009,12:17:00,17015,17020,17010,17010,12
17/02/2009,12:18:00,17005,17005,17000,17000,12
17/02/2009,12:19:00,17000,17000,16985,16995,26
17/02/2009,12:20:00,16990,16990,16980,16980,10
17/02/2009,12:21:00,16985,16990,16965,16975,15
17/02/2009,12:22:00,16970,16975,16965,16975,16
17/02/2009,12:23:00,16970,16970,16960,16965,10
17/02/2009,12:24:00,16965,16965,16965,16965,4
17/02/2009,12:25:00,16965,16970,16965,16965,4
17/02/2009,12:26:00,16970,16975,16965,16965,6
17/02/2009,12:27:00,16960,16960,16955,16955,9
17/02/2009,12:28:00,16950,16960,16950,16950,16
17/02/2009,12:29:00,16955,16965,16955,16960,19
17/02/2009,12:30:00,16960,16965,16950,16955,39
17/02/2009,12:31:00,16955,16955,16950,16955,11
17/02/2009,12:32:00,16955,16965,16955,16965,11
17/02/2009,12:33:00,16960,16960,16955,16955,7
17/02/2009,12:34:00,16955,16965,16955,16955,3
17/02/2009,12:35:00,16950,16950,16860,16865,226
17/02/2009,12:36:00,16865,16875,16855,16875,99
17/02/2009,12:37:00,16875,16880,16870,16875,17
17/02/2009,12:38:00,16880,16885,16880,16885,8
17/02/2009,12:39:00,16885,16890,16875,16885,27
17/02/2009,12:40:00,16880,16885,16840,16855,61
17/02/2009,12:41:00,16850,16870,16850,16855,35
17/02/2009,12:42:00,16855,16860,16835,16835,27
17/02/2009,12:43:00,16840,16845,16820,16840,47
17/02/2009,12:44:00,16835,16860,16830,16860,31
17/02/2009,12:45:00,16860,16880,16860,16880,30
17/02/2009,12:46:00,16870,16880,16870,16880,25
17/02/2009,12:47:00,16880,16900,16880,16885,41
17/02/2009,12:48:00,16890,16905,16890,16900,55
17/02/2009,12:49:00,16900,16900,16890,16890,14
17/02/2009,12:50:00,16890,16895,16890,16895,7
17/02/2009,12:51:00,16890,16900,16885,16895,6
17/02/2009,12:52:00,16905,16905,16900,16900,6
17/02/2009,12:53:00,16905,16910,16900,16900,16
17/02/2009,12:54:00,16905,16905,16895,16905,6
17/02/2009,12:55:00,16905,16905,16890,16890,6
17/02/2009,12:56:00,16890,16895,16890,16890,5
17/02/2009,12:57:00,16890,16890,16890,16890,3
17/02/2009,12:58:00,16895,16905,16895,16905,4
17/02/2009,13:00:00,16905,16920,16905,16920,13
17/02/2009,13:01:00,16920,16920,16910,16910,24
17/02/2009,13:02:00,16910,16920,16910,16920,7
17/02/2009,13:03:00,16920,16945,16920,16940,33
17/02/2009,13:04:00,16940,16945,16935,16945,7
17/02/2009,13:05:00,16935,16940,16935,16940,2
17/02/2009,13:06:00,16940,16940,16940,16940,2
17/02/2009,13:07:00,16940,16945,16940,16945,4
17/02/2009,13:08:00,16940,16940,16930,16940,11
17/02/2009,13:09:00,16940,16940,16940,16940,1
17/02/2009,13:10:00,16945,16955,16935,16940,19
17/02/2009,13:11:00,16945,16950,16940,16950,7
17/02/2009,13:12:00,16955,16970,16955,16960,10
17/02/2009,13:13:00,16955,16960,16955,16960,3
17/02/2009,13:14:00,16955,16970,16950,16970,16
17/02/2009,13:15:00,16965,16970,16965,16970,15
17/02/2009,13:16:00,16970,16970,16960,16960,12
17/02/2009,13:17:00,16965,16975,16950,16970,45
17/02/2009,13:18:00,16970,16980,16955,16955,20
17/02/2009,13:19:00,16945,16955,16945,16945,13
17/02/2009,13:20:00,16955,16955,16940,16950,6
17/02/2009,13:21:00,16950,16950,16945,16950,4
17/02/2009,13:22:00,16945,16945,16920,16930,20
17/02/2009,13:23:00,16930,16930,16930,16930,4
17/02/2009,13:24:00,16935,16935,16935,16935,1
17/02/2009,13:26:00,16930,16935,16930,16930,5
17/02/2009,13:27:00,16930,16940,16930,16940,24
17/02/2009,13:28:00,16930,16930,16930,16930,1
17/02/2009,13:29:00,16930,16930,16925,16925,4
17/02/2009,13:30:00,16930,16930,16930,16930,10
17/02/2009,13:31:00,16930,16930,16925,16930,6
17/02/2009,13:33:00,16930,16930,16925,16925,4
17/02/2009,13:34:00,16915,16915,16915,16915,5
17/02/2009,13:35:00,16910,16910,16910,16910,2
17/02/2009,13:36:00,16910,16915,16910,16915,4
17/02/2009,13:37:00,16915,16915,16915,16915,1
17/02/2009,13:38:00,16915,16925,16915,16925,6
17/02/2009,13:39:00,16915,16920,16910,16920,5
17/02/2009,13:40:00,16925,16930,16920,16930,17
17/02/2009,13:41:00,16930,16945,16930,16945,14
17/02/2009,13:42:00,16950,16950,16945,16945,6
17/02/2009,13:44:00,16950,16960,16950,16950,16
17/02/2009,13:45:00,16945,16945,16935,16935,6
17/02/2009,13:46:00,16935,16940,16930,16930,8
17/02/2009,13:48:00,16940,16940,16930,16930,3
17/02/2009,13:49:00,16940,16945,16940,16945,6
17/02/2009,13:50:00,16950,16960,16950,16960,5
17/02/2009,13:51:00,16960,16960,16960,16960,23
17/02/2009,13:52:00,16950,16950,16950,16950,6
17/02/2009,13:53:00,16940,16940,16935,16935,4
17/02/2009,13:54:00,16935,16940,16930,16940,11
17/02/2009,13:56:00,16950,16965,16950,16955,6
17/02/2009,13:57:00,16965,16965,16965,16965,1
17/02/2009,13:58:00,16955,16955,16950,16950,3
17/02/2009,13:59:00,16955,16955,16955,16955,1
17/02/2009,14:00:00,16950,16950,16950,16950,1
17/02/2009,14:01:00,16950,16960,16950,16960,19
17/02/2009,14:02:00,16955,16980,16955,16980,36
17/02/2009,14:03:00,16975,16975,16965,16970,14
17/02/2009,14:04:00,16980,16990,16980,16985,25
17/02/2009,14:05:00,16985,17000,16980,16995,16
17/02/2009,14:06:00,16995,17000,16990,17000,25
17/02/2009,14:07:00,17005,17015,16995,17005,32
17/02/2009,14:08:00,17010,17015,17010,17015,5
17/02/2009,14:09:00,17020,17035,17020,17035,35
17/02/2009,14:10:00,17030,17040,17025,17030,38
17/02/2009,14:11:00,17025,17025,17015,17025,26
17/02/2009,14:12:00,17020,17020,17010,17015,12
17/02/2009,14:13:00,17010,17020,17010,17010,18
17/02/2009,14:14:00,17010,17010,17005,17005,15
17/02/2009,14:15:00,17010,17010,17000,17000,16
17/02/2009,14:16:00,17005,17010,17005,17010,7
17/02/2009,14:17:00,17005,17025,17005,17025,16
17/02/2009,14:18:00,17025,17025,17020,17020,7
17/02/2009,14:19:00,17020,17020,17005,17005,20
17/02/2009,14:20:00,17005,17020,17005,17015,7
17/02/2009,14:21:00,17020,17020,17020,17020,2
17/02/2009,14:22:00,17010,17015,17010,17015,5
17/02/2009,14:23:00,17010,17010,17005,17005,7
17/02/2009,14:24:00,17000,17000,16995,16995,5
17/02/2009,14:25:00,16995,16995,16995,16995,2
17/02/2009,14:26:00,16995,16995,16990,16990,5
17/02/2009,14:27:00,16990,16995,16990,16995,11
17/02/2009,14:28:00,16985,16985,16965,16980,33
17/02/2009,14:29:00,16980,16985,16970,16970,11
17/02/2009,14:30:00,16960,16985,16940,16940,61
17/02/2009,14:31:00,16950,16950,16930,16950,29
17/02/2009,14:32:00,16945,16955,16920,16920,33
17/02/2009,14:33:00,16920,16920,16900,16910,64
17/02/2009,14:34:00,16915,16915,16890,16910,31
17/02/2009,14:35:00,16910,16925,16910,16920,36
17/02/2009,14:36:00,16915,16920,16900,16920,28
17/02/2009,14:37:00,16915,16915,16910,16910,3
17/02/2009,14:38:00,16910,16910,16910,16910,3
17/02/2009,14:39:00,16905,16930,16905,16930,33
17/02/2009,14:40:00,16920,16920,16915,16915,7
17/02/2009,14:41:00,16915,16915,16895,16900,24
17/02/2009,14:42:00,16910,16910,16885,16890,42
17/02/2009,14:43:00,16885,16890,16860,16865,96
17/02/2009,14:44:00,16860,16880,16855,16880,56
17/02/2009,14:45:00,16885,16885,16870,16870,37
17/02/2009,14:46:00,16875,16875,16845,16855,38
17/02/2009,14:47:00,16860,16865,16855,16865,16
17/02/2009,14:48:00,16870,16870,16865,16870,4
17/02/2009,14:49:00,16865,16865,16860,16865,7
17/02/2009,14:50:00,16865,16880,16865,16875,19
17/02/2009,14:51:00,16875,16880,16875,16880,21
17/02/2009,14:52:00,16875,16875,16875,16875,3
17/02/2009,14:53:00,16875,16880,16870,16870,10
17/02/2009,14:54:00,16870,16880,16860,16875,29
17/02/2009,14:55:00,16880,16890,16870,16890,19
17/02/2009,14:56:00,16885,16890,16860,16860,32
17/02/2009,14:57:00,16855,16855,16815,16845,98
17/02/2009,14:58:00,16845,16845,16830,16840,31
17/02/2009,14:59:00,16845,16865,16845,16855,17
17/02/2009,15:00:00,16855,16875,16855,16875,23
17/02/2009,15:01:00,16865,16865,16855,16855,5
17/02/2009,15:02:00,16845,16865,16845,16865,9
17/02/2009,15:03:00,16855,16880,16855,16880,29
17/02/2009,15:04:00,16880,16900,16875,16900,19
17/02/2009,15:05:00,16895,16895,16880,16890,10
17/02/2009,15:06:00,16880,16880,16860,16870,23
17/02/2009,15:07:00,16865,16875,16865,16870,8
17/02/2009,15:08:00,16875,16875,16865,16865,4
17/02/2009,15:09:00,16860,16865,16850,16865,12
17/02/2009,15:10:00,16855,16875,16855,16875,16
17/02/2009,15:11:00,16875,16885,16875,16875,17
17/02/2009,15:12:00,16880,16880,16870,16875,6
17/02/2009,15:13:00,16875,16900,16875,16885,21
17/02/2009,15:14:00,16885,16895,16875,16895,19
17/02/2009,15:15:00,16880,16890,16880,16890,7
17/02/2009,15:16:00,16890,16890,16885,16885,3
17/02/2009,15:17:00,16880,16890,16880,16880,5
17/02/2009,15:18:00,16885,16885,16880,16880,3
17/02/2009,15:19:00,16880,16890,16880,16890,22
17/02/2009,15:20:00,16895,16900,16885,16895,14
17/02/2009,15:21:00,16905,16905,16895,16895,17
17/02/2009,15:22:00,16890,16890,16885,16890,10
17/02/2009,15:23:00,16895,16905,16895,16905,32
17/02/2009,15:24:00,16900,16900,16885,16885,20
17/02/2009,15:25:00,16895,16900,16895,16900,2
17/02/2009,15:26:00,16900,16905,16890,16890,20
17/02/2009,15:27:00,16900,16915,16900,16915,26
17/02/2009,15:28:00,16915,16930,16915,16920,8
17/02/2009,15:29:00,16920,16935,16920,16920,20
17/02/2009,15:30:00,16925,16930,16915,16930,30
17/02/2009,15:31:00,16925,16935,16920,16920,28
17/02/2009,15:32:00,16920,16935,16920,16925,16
17/02/2009,15:33:00,16935,16940,16930,16930,35
17/02/2009,15:34:00,16920,16920,16900,16900,24
17/02/2009,15:35:00,16905,16910,16895,16910,35
17/02/2009,15:36:00,16920,16935,16910,16915,29
17/02/2009,15:37:00,16915,16915,16885,16885,20
17/02/2009,15:38:00,16885,16895,16875,16875,28
17/02/2009,15:39:00,16870,16870,16850,16850,28
17/02/2009,15:40:00,16850,16860,16835,16855,39
17/02/2009,15:41:00,16855,16880,16855,16880,16
17/02/2009,15:42:00,16875,16885,16875,16885,6
17/02/2009,15:43:00,16875,16910,16875,16910,22
17/02/2009,15:44:00,16910,16910,16870,16875,23
17/02/2009,15:45:00,16875,16890,16870,16870,34
17/02/2009,15:46:00,16870,16870,16850,16855,33
17/02/2009,15:47:00,16855,16865,16820,16825,61
17/02/2009,15:48:00,16825,16825,16800,16815,52
17/02/2009,15:49:00,16805,16815,16785,16785,87
17/02/2009,15:50:00,16785,16790,16725,16730,216
17/02/2009,15:51:00,16725,16780,16725,16765,99
17/02/2009,15:52:00,16770,16785,16760,16760,49
17/02/2009,15:53:00,16770,16785,16760,16770,36
17/02/2009,15:54:00,16765,16780,16765,16780,16
17/02/2009,15:55:00,16775,16780,16770,16770,37
17/02/2009,15:56:00,16770,16780,16750,16770,42
17/02/2009,15:57:00,16775,16835,16775,16830,99
17/02/2009,15:58:00,16830,16840,16820,16825,44
17/02/2009,15:59:00,16820,16830,16815,16820,15
17/02/2009,16:00:00,16815,16830,16805,16830,21
17/02/2009,16:01:00,16835,16845,16820,16830,47
17/02/2009,16:02:00,16820,16830,16810,16825,18
17/02/2009,16:03:00,16820,16850,16820,16850,20
17/02/2009,16:04:00,16840,16845,16830,16840,18
17/02/2009,16:05:00,16845,16875,16845,16865,51
17/02/2009,16:06:00,16865,16885,16860,16880,17
17/02/2009,16:07:00,16875,16880,16870,16880,10
17/02/2009,16:08:00,16880,16890,16870,16870,10
17/02/2009,16:09:00,16865,16870,16860,16865,18
17/02/2009,16:10:00,16870,16870,16835,16845,28
17/02/2009,16:11:00,16840,16855,16840,16855,22
17/02/2009,16:12:00,16855,16855,16830,16840,31
17/02/2009,16:13:00,16840,16845,16825,16840,26
17/02/2009,16:14:00,16840,16850,16830,16840,26
17/02/2009,16:15:00,16840,16840,16810,16810,22
17/02/2009,16:16:00,16805,16820,16805,16820,17
17/02/2009,16:17:00,16810,16825,16805,16805,32
17/02/2009,16:18:00,16805,16805,16785,16795,46
17/02/2009,16:19:00,16790,16795,16775,16775,38
17/02/2009,16:20:00,16775,16795,16775,16780,22
17/02/2009,16:21:00,16775,16775,16755,16760,13
17/02/2009,16:22:00,16765,16765,16735,16760,33
17/02/2009,16:23:00,16765,16775,16765,16770,15
17/02/2009,16:24:00,16775,16795,16775,16785,26
17/02/2009,16:25:00,16780,16780,16750,16760,28
17/02/2009,16:26:00,16765,16765,16765,16765,4
17/02/2009,16:27:00,16765,16790,16765,16775,24
17/02/2009,16:28:00,16770,16780,16765,16780,11
17/02/2009,16:29:00,16790,16790,16780,16785,18
17/02/2009,16:30:00,16790,16815,16770,16790,43
17/02/2009,16:31:00,16790,16805,16785,16795,39
17/02/2009,16:32:00,16790,16815,16785,16805,22
17/02/2009,16:33:00,16805,16805,16775,16780,23
17/02/2009,16:34:00,16780,16790,16775,16775,84
17/02/2009,16:35:00,16780,16805,16780,16800,69
17/02/2009,16:36:00,16790,16790,16770,16770,11
17/02/2009,16:37:00,16770,16775,16750,16760,25
17/02/2009,16:38:00,16755,16760,16750,16760,11
17/02/2009,16:39:00,16740,16740,16710,16735,60
17/02/2009,16:40:00,16740,16760,16740,16745,46
17/02/2009,16:41:00,16745,16745,16715,16730,32
17/02/2009,16:42:00,16740,16755,16740,16755,42
17/02/2009,16:43:00,16760,16760,16730,16730,20
17/02/2009,16:44:00,16725,16760,16720,16760,27
17/02/2009,16:45:00,16760,16775,16750,16770,31
17/02/2009,16:46:00,16765,16765,16760,16765,5
17/02/2009,16:47:00,16765,16770,16750,16755,14
17/02/2009,16:48:00,16750,16770,16745,16760,24
17/02/2009,16:49:00,16760,16770,16755,16755,17
17/02/2009,16:50:00,16755,16770,16750,16770,19
17/02/2009,16:51:00,16770,16790,16765,16785,36
17/02/2009,16:52:00,16790,16815,16790,16815,42
17/02/2009,16:53:00,16805,16815,16795,16800,39
17/02/2009,16:54:00,16795,16815,16795,16815,13
17/02/2009,16:55:00,16810,16815,16800,16800,20
17/02/2009,16:56:00,16800,16830,16800,16825,29
17/02/2009,16:57:00,16830,16835,16800,16800,35
17/02/2009,16:58:00,16805,16810,16800,16810,15
17/02/2009,16:59:00,16815,16815,16800,16800,7
17/02/2009,17:00:00,16800,16810,16795,16795,90
17/02/2009,17:01:00,16795,16800,16790,16790,29
17/02/2009,17:02:00,16795,16795,16790,16790,11
17/02/2009,17:03:00,16790,16800,16790,16790,21
17/02/2009,17:04:00,16795,16815,16795,16810,24
17/02/2009,17:05:00,16815,16820,16810,16815,21
17/02/2009,17:06:00,16805,16810,16795,16800,69
17/02/2009,17:07:00,16800,16800,16780,16780,23
17/02/2009,17:08:00,16780,16800,16780,16795,31
17/02/2009,17:09:00,16795,16800,16780,16790,74
17/02/2009,17:10:00,16795,16800,16785,16800,44
17/02/2009,17:11:00,16800,16805,16800,16805,39
17/02/2009,17:12:00,16805,16830,16805,16825,36
17/02/2009,17:13:00,16825,16830,16820,16830,29
17/02/2009,17:14:00,16825,16855,16825,16840,96
17/02/2009,17:15:00,16835,16840,16835,16835,34
17/02/2009,17:16:00,16835,16840,16830,16835,20
17/02/2009,17:17:00,16830,16830,16810,16815,40
17/02/2009,17:18:00,16810,16815,16785,16800,74
17/02/2009,17:19:00,16800,16805,16790,16795,22
17/02/2009,17:20:00,16800,16800,16785,16785,22
17/02/2009,17:21:00,16785,16795,16785,16795,33
17/02/2009,17:22:00,16800,16815,16800,16805,53
17/02/2009,17:23:00,16805,16810,16790,16790,50
17/02/2009,17:24:00,16790,16790,16755,16785,113
17/02/2009,17:25:00,16785,16795,16775,16790,38
17/02/2009,17:26:00,16785,16795,16780,16790,39
17/02/2009,17:27:00,16790,16790,16770,16780,31
17/02/2009,17:28:00,16785,16790,16725,16730,110
17/02/2009,17:29:00,16730,16750,16725,16735,63
17/02/2009,17:30:00,16750,16760,16720,16735,71
17/02/2009,17:31:00,16740,16755,16710,16745,121
17/02/2009,17:32:00,16750,16750,16705,16720,125
17/02/2009,17:33:00,16720,16740,16720,16730,31
17/02/2009,17:34:00,16740,16740,16725,16740,48
17/02/2009,17:35:00,16740,16770,16740,16755,67
17/02/2009,17:36:00,16750,16750,16710,16710,75
17/02/2009,17:37:00,16715,16740,16715,16730,23
17/02/2009,17:38:00,16730,16735,16710,16715,29
17/02/2009,17:39:00,16710,16740,16695,16740,64