DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
18/02/2009,09:00:00,16820,16870,16800,16820,101
18/02/2009,09:01:00,16830,16835,16800,16820,44
18/02/2009,09:02:00,16820,16825,16800,16815,60
18/02/2009,09:03:00,16810,16820,16810,16810,31
18/02/2009,09:04:00,16805,16815,16800,16815,34
18/02/2009,09:05:00,16820,16855,16815,16820,123
18/02/2009,09:06:00,16800,16800,16785,16795,16
18/02/2009,09:07:00,16775,16775,16765,16765,7
18/02/2009,09:08:00,16775,16780,16760,16760,18
18/02/2009,09:09:00,16760,16770,16755,16755,16
18/02/2009,09:10:00,16765,16770,16730,16740,64
18/02/2009,09:11:00,16745,16755,16740,16745,29
18/02/2009,09:12:00,16740,16750,16730,16750,45
18/02/2009,09:13:00,16745,16745,16735,16735,19
18/02/2009,09:14:00,16735,16755,16730,16755,37
18/02/2009,09:15:00,16750,16770,16745,16770,20
18/02/2009,09:16:00,16770,16790,16770,16775,46
18/02/2009,09:17:00,16770,16770,16740,16750,46
18/02/2009,09:18:00,16750,16765,16750,16755,24
18/02/2009,09:19:00,16765,16765,16705,16705,69
18/02/2009,09:20:00,16710,16725,16700,16700,46
18/02/2009,09:21:00,16700,16715,16675,16685,93
18/02/2009,09:22:00,16685,16700,16675,16700,65
18/02/2009,09:23:00,16700,16710,16680,16680,49
18/02/2009,09:24:00,16690,16700,16680,16700,35
18/02/2009,09:25:00,16700,16710,16695,16710,23
18/02/2009,09:26:00,16715,16715,16700,16700,25
18/02/2009,09:27:00,16705,16740,16705,16735,55
18/02/2009,09:28:00,16740,16750,16735,16735,19
18/02/2009,09:29:00,16740,16750,16735,16750,16
18/02/2009,09:30:00,16745,16780,16740,16775,47
18/02/2009,09:31:00,16775,16810,16775,16795,80
18/02/2009,09:32:00,16800,16810,16790,16795,42
18/02/2009,09:33:00,16795,16805,16795,16795,12
18/02/2009,09:34:00,16800,16815,16795,16795,15
18/02/2009,09:35:00,16795,16800,16795,16795,14
18/02/2009,09:36:00,16790,16805,16790,16800,14
18/02/2009,09:37:00,16800,16800,16790,16790,9
18/02/2009,09:38:00,16785,16785,16775,16780,16
18/02/2009,09:39:00,16780,16790,16775,16790,28
18/02/2009,09:40:00,16790,16805,16790,16800,37
18/02/2009,09:41:00,16795,16830,16785,16820,88
18/02/2009,09:42:00,16815,16825,16805,16810,62
18/02/2009,09:43:00,16805,16815,16805,16805,11
18/02/2009,09:44:00,16800,16800,16785,16795,8
18/02/2009,09:45:00,16790,16810,16790,16810,33
18/02/2009,09:46:00,16810,16820,16810,16810,21
18/02/2009,09:47:00,16815,16830,16810,16830,14
18/02/2009,09:48:00,16825,16825,16805,16805,8
18/02/2009,09:49:00,16795,16795,16785,16785,22
18/02/2009,09:50:00,16780,16780,16775,16775,13
18/02/2009,09:51:00,16775,16790,16775,16790,32
18/02/2009,09:52:00,16790,16790,16780,16780,16
18/02/2009,09:53:00,16785,16800,16780,16800,6
18/02/2009,09:54:00,16795,16800,16780,16780,22
18/02/2009,09:55:00,16780,16780,16740,16750,48
18/02/2009,09:56:00,16750,16750,16740,16745,12
18/02/2009,09:57:00,16740,16745,16730,16735,33
18/02/2009,09:58:00,16735,16735,16715,16730,20
18/02/2009,09:59:00,16730,16735,16720,16720,21
18/02/2009,10:00:00,16730,16750,16725,16745,21
18/02/2009,10:01:00,16730,16745,16730,16745,2
18/02/2009,10:02:00,16745,16745,16685,16690,64
18/02/2009,10:03:00,16695,16695,16660,16660,64
18/02/2009,10:04:00,16660,16675,16640,16670,93
18/02/2009,10:05:00,16665,16665,16650,16655,19
18/02/2009,10:06:00,16655,16660,16640,16640,34
18/02/2009,10:07:00,16635,16640,16585,16600,108
18/02/2009,10:08:00,16600,16615,16590,16605,63
18/02/2009,10:09:00,16605,16610,16580,16585,65
18/02/2009,10:10:00,16585,16595,16570,16580,59
18/02/2009,10:11:00,16580,16605,16575,16595,34
18/02/2009,10:12:00,16590,16600,16580,16580,38
18/02/2009,10:13:00,16575,16575,16550,16555,55
18/02/2009,10:14:00,16560,16585,16560,16580,35
18/02/2009,10:15:00,16580,16585,16545,16545,49
18/02/2009,10:16:00,16545,16545,16510,16525,67
18/02/2009,10:17:00,16525,16535,16520,16525,30
18/02/2009,10:18:00,16525,16525,16515,16520,18
18/02/2009,10:19:00,16520,16530,16510,16515,31
18/02/2009,10:20:00,16510,16520,16505,16510,86
18/02/2009,10:21:00,16505,16530,16500,16530,71
18/02/2009,10:22:00,16535,16540,16525,16525,40
18/02/2009,10:23:00,16520,16520,16510,16510,11
18/02/2009,10:24:00,16510,16525,16510,16525,24
18/02/2009,10:25:00,16520,16540,16515,16525,42
18/02/2009,10:26:00,16525,16530,16520,16530,18
18/02/2009,10:27:00,16530,16530,16520,16530,40
18/02/2009,10:28:00,16530,16540,16520,16520,47
18/02/2009,10:29:00,16520,16525,16515,16515,24
18/02/2009,10:30:00,16520,16520,16510,16515,33
18/02/2009,10:31:00,16510,16515,16480,16480,106
18/02/2009,10:32:00,16485,16485,16440,16440,63
18/02/2009,10:33:00,16445,16455,16430,16430,57
18/02/2009,10:34:00,16435,16440,16420,16425,32
18/02/2009,10:35:00,16430,16430,16400,16405,45
18/02/2009,10:36:00,16405,16425,16400,16425,179
18/02/2009,10:37:00,16420,16425,16390,16395,64
18/02/2009,10:38:00,16390,16400,16385,16400,30
18/02/2009,10:39:00,16400,16430,16400,16420,56
18/02/2009,10:40:00,16410,16420,16410,16420,38
18/02/2009,10:41:00,16420,16425,16410,16420,45
18/02/2009,10:42:00,16420,16430,16420,16425,26
18/02/2009,10:43:00,16430,16450,16405,16405,57
18/02/2009,10:44:00,16410,16430,16405,16430,34
18/02/2009,10:45:00,16430,16435,16415,16435,13
18/02/2009,10:46:00,16445,16470,16445,16450,48
18/02/2009,10:47:00,16455,16465,16455,16465,18
18/02/2009,10:48:00,16460,16465,16455,16455,13
18/02/2009,10:49:00,16455,16485,16455,16485,37
18/02/2009,10:50:00,16485,16510,16475,16510,56
18/02/2009,10:51:00,16510,16525,16510,16515,25
18/02/2009,10:52:00,16510,16510,16490,16495,28
18/02/2009,10:53:00,16495,16510,16495,16500,45
18/02/2009,10:54:00,16510,16515,16505,16505,7
18/02/2009,10:55:00,16510,16510,16490,16490,31
18/02/2009,10:56:00,16490,16490,16465,16475,39
18/02/2009,10:57:00,16475,16485,16475,16480,14
18/02/2009,10:58:00,16480,16495,16480,16485,8
18/02/2009,10:59:00,16480,16485,16480,16485,17
18/02/2009,11:00:00,16490,16500,16485,16485,13
18/02/2009,11:01:00,16485,16485,16480,16485,4
18/02/2009,11:02:00,16485,16485,16455,16460,28
18/02/2009,11:03:00,16465,16465,16450,16450,22
18/02/2009,11:04:00,16450,16450,16435,16440,82
18/02/2009,11:05:00,16445,16445,16420,16425,22
18/02/2009,11:06:00,16425,16430,16400,16400,42
18/02/2009,11:07:00,16400,16410,16390,16405,34
18/02/2009,11:08:00,16410,16415,16405,16415,27
18/02/2009,11:09:00,16415,16425,16400,16400,32
18/02/2009,11:10:00,16400,16410,16395,16410,22
18/02/2009,11:11:00,16405,16415,16400,16415,11
18/02/2009,11:12:00,16415,16440,16410,16430,55
18/02/2009,11:13:00,16435,16445,16435,16440,41
18/02/2009,11:14:00,16440,16440,16435,16435,7
18/02/2009,11:15:00,16440,16440,16435,16440,12
18/02/2009,11:16:00,16435,16445,16430,16430,20
18/02/2009,11:17:00,16430,16440,16430,16435,13
18/02/2009,11:18:00,16445,16445,16420,16420,8
18/02/2009,11:19:00,16430,16435,16430,16435,20
18/02/2009,11:20:00,16430,16440,16430,16440,12
18/02/2009,11:21:00,16445,16465,16445,16460,48
18/02/2009,11:22:00,16465,16480,16465,16480,9
18/02/2009,11:23:00,16475,16490,16475,16490,21
18/02/2009,11:24:00,16490,16490,16485,16485,17
18/02/2009,11:25:00,16480,16480,16480,16480,2
18/02/2009,11:26:00,16480,16495,16480,16480,10
18/02/2009,11:27:00,16485,16485,16485,16485,2
18/02/2009,11:28:00,16490,16505,16490,16500,17
18/02/2009,11:29:00,16495,16515,16495,16510,20
18/02/2009,11:30:00,16510,16510,16505,16510,7
18/02/2009,11:31:00,16505,16515,16505,16510,21
18/02/2009,11:32:00,16510,16510,16490,16500,27
18/02/2009,11:33:00,16500,16520,16500,16520,22
18/02/2009,11:34:00,16520,16530,16520,16530,35
18/02/2009,11:35:00,16530,16545,16530,16535,28
18/02/2009,11:36:00,16535,16535,16530,16530,9
18/02/2009,11:37:00,16535,16535,16530,16535,8
18/02/2009,11:38:00,16535,16540,16535,16535,6
18/02/2009,11:39:00,16530,16530,16520,16520,19
18/02/2009,11:40:00,16520,16530,16515,16515,29
18/02/2009,11:41:00,16525,16530,16515,16515,8
18/02/2009,11:42:00,16515,16515,16505,16505,63
18/02/2009,11:43:00,16505,16510,16505,16510,6
18/02/2009,11:44:00,16505,16510,16505,16510,2
18/02/2009,11:45:00,16515,16540,16515,16525,21
18/02/2009,11:46:00,16525,16530,16525,16530,4
18/02/2009,11:47:00,16535,16545,16530,16540,17
18/02/2009,11:48:00,16540,16545,16540,16545,13
18/02/2009,11:49:00,16550,16565,16550,16565,42
18/02/2009,11:50:00,16565,16570,16555,16555,20
18/02/2009,11:51:00,16550,16565,16545,16565,13
18/02/2009,11:52:00,16560,16560,16555,16555,6
18/02/2009,11:53:00,16550,16550,16540,16545,16
18/02/2009,11:54:00,16545,16545,16535,16535,7
18/02/2009,11:55:00,16535,16535,16525,16530,16
18/02/2009,11:56:00,16535,16550,16535,16545,12
18/02/2009,11:57:00,16550,16565,16550,16565,25
18/02/2009,11:58:00,16560,16560,16555,16555,6
18/02/2009,11:59:00,16555,16555,16550,16550,8
18/02/2009,12:00:00,16550,16555,16550,16550,20
18/02/2009,12:01:00,16550,16550,16545,16545,7
18/02/2009,12:02:00,16550,16550,16550,16550,6
18/02/2009,12:03:00,16550,16555,16540,16540,7
18/02/2009,12:04:00,16540,16540,16530,16530,38
18/02/2009,12:05:00,16525,16525,16515,16520,12
18/02/2009,12:06:00,16520,16530,16520,16525,13
18/02/2009,12:07:00,16535,16550,16535,16550,17
18/02/2009,12:08:00,16560,16560,16555,16555,3
18/02/2009,12:09:00,16550,16550,16530,16530,8
18/02/2009,12:10:00,16530,16530,16520,16520,14
18/02/2009,12:11:00,16520,16525,16520,16525,7
18/02/2009,12:12:00,16540,16560,16540,16555,35
18/02/2009,12:13:00,16555,16555,16540,16555,14
18/02/2009,12:14:00,16560,16575,16560,16565,21
18/02/2009,12:15:00,16560,16565,16550,16550,11
18/02/2009,12:16:00,16560,16575,16555,16555,15
18/02/2009,12:17:00,16575,16580,16560,16560,22
18/02/2009,12:18:00,16560,16570,16560,16560,7
18/02/2009,12:19:00,16570,16570,16565,16565,6
18/02/2009,12:20:00,16565,16575,16560,16560,8
18/02/2009,12:21:00,16570,16570,16570,16570,2
18/02/2009,12:22:00,16570,16580,16570,16580,7
18/02/2009,12:23:00,16580,16580,16575,16580,5
18/02/2009,12:24:00,16585,16590,16570,16575,21
18/02/2009,12:25:00,16580,16590,16580,16585,14
18/02/2009,12:26:00,16595,16615,16595,16605,40
18/02/2009,12:27:00,16600,16600,16590,16590,15
18/02/2009,12:28:00,16590,16590,16590,16590,6
18/02/2009,12:29:00,16600,16605,16595,16600,35
18/02/2009,12:30:00,16605,16635,16605,16635,28
18/02/2009,12:31:00,16635,16640,16625,16625,23
18/02/2009,12:32:00,16630,16630,16610,16630,14
18/02/2009,12:33:00,16635,16635,16625,16625,6
18/02/2009,12:34:00,16630,16630,16615,16625,11
18/02/2009,12:35:00,16625,16630,16625,16630,3
18/02/2009,12:36:00,16625,16625,16615,16615,6
18/02/2009,12:37:00,16615,16615,16605,16605,10
18/02/2009,12:38:00,16610,16610,16605,16605,11
18/02/2009,12:39:00,16615,16615,16595,16600,5
18/02/2009,12:40:00,16600,16610,16600,16610,11
18/02/2009,12:41:00,16610,16610,16610,16610,5
18/02/2009,12:42:00,16610,16610,16610,16610,3
18/02/2009,12:43:00,16615,16625,16615,16625,11
18/02/2009,12:44:00,16630,16650,16630,16640,42
18/02/2009,12:45:00,16645,16650,16640,16645,17
18/02/2009,12:46:00,16640,16650,16640,16650,18
18/02/2009,12:47:00,16650,16650,16645,16645,27
18/02/2009,12:48:00,16655,16655,16645,16655,10
18/02/2009,12:49:00,16650,16655,16630,16630,11
18/02/2009,12:50:00,16635,16635,16635,16635,1
18/02/2009,12:51:00,16630,16635,16630,16635,7
18/02/2009,12:52:00,16640,16640,16630,16630,5
18/02/2009,12:53:00,16635,16645,16635,16645,17
18/02/2009,12:54:00,16645,16660,16645,16660,17
18/02/2009,12:55:00,16650,16655,16645,16650,12
18/02/2009,12:56:00,16650,16650,16640,16640,15
18/02/2009,12:57:00,16640,16645,16640,16645,2
18/02/2009,12:59:00,16650,16650,16650,16650,2
18/02/2009,13:00:00,16645,16655,16645,16645,7
18/02/2009,13:01:00,16645,16645,16645,16645,9
18/02/2009,13:02:00,16645,16645,16635,16635,17
18/02/2009,13:03:00,16640,16640,16630,16630,17
18/02/2009,13:04:00,16630,16630,16615,16615,7
18/02/2009,13:05:00,16615,16625,16615,16625,5
18/02/2009,13:06:00,16635,16635,16635,16635,3
18/02/2009,13:07:00,16640,16640,16635,16635,3
18/02/2009,13:08:00,16635,16650,16635,16650,6
18/02/2009,13:09:00,16645,16645,16640,16640,4
18/02/2009,13:10:00,16640,16650,16640,16650,8
18/02/2009,13:11:00,16645,16650,16635,16640,20
18/02/2009,13:12:00,16645,16645,16640,16645,6
18/02/2009,13:13:00,16645,16645,16640,16640,4
18/02/2009,13:15:00,16645,16645,16630,16640,11
18/02/2009,13:16:00,16630,16630,16625,16625,6
18/02/2009,13:17:00,16625,16625,16595,16600,34
18/02/2009,13:18:00,16600,16605,16595,16595,10
18/02/2009,13:19:00,16595,16600,16585,16600,41
18/02/2009,13:20:00,16595,16595,16585,16595,24
18/02/2009,13:21:00,16585,16590,16575,16590,12
18/02/2009,13:22:00,16590,16600,16585,16585,15
18/02/2009,13:23:00,16590,16590,16590,16590,2
18/02/2009,13:24:00,16590,16590,16590,16590,2
18/02/2009,13:25:00,16585,16610,16585,16610,21
18/02/2009,13:26:00,16615,16615,16610,16610,3
18/02/2009,13:27:00,16615,16615,16615,16615,2
18/02/2009,13:29:00,16610,16610,16605,16610,5
18/02/2009,13:31:00,16605,16605,16590,16590,19
18/02/2009,13:32:00,16585,16585,16575,16575,5
18/02/2009,13:33:00,16575,16575,16565,16565,3
18/02/2009,13:34:00,16565,16565,16560,16560,6
18/02/2009,13:35:00,16560,16560,16555,16555,5
18/02/2009,13:36:00,16555,16565,16555,16565,7
18/02/2009,13:37:00,16565,16570,16555,16555,18
18/02/2009,13:38:00,16550,16550,16530,16540,49
18/02/2009,13:40:00,16545,16560,16545,16555,24
18/02/2009,13:41:00,16550,16550,16550,16550,3
18/02/2009,13:42:00,16565,16575,16560,16575,15
18/02/2009,13:43:00,16580,16585,16575,16575,10
18/02/2009,13:44:00,16570,16570,16570,16570,2
18/02/2009,13:45:00,16565,16565,16555,16555,6
18/02/2009,13:46:00,16555,16560,16555,16560,2
18/02/2009,13:47:00,16565,16565,16565,16565,4
18/02/2009,13:48:00,16570,16575,16570,16575,2
18/02/2009,13:49:00,16570,16575,16570,16575,2
18/02/2009,13:50:00,16565,16565,16560,16560,5
18/02/2009,13:51:00,16555,16560,16550,16560,9
18/02/2009,13:53:00,16555,16555,16555,16555,1
18/02/2009,13:54:00,16550,16550,16550,16550,4
18/02/2009,13:55:00,16545,16550,16545,16550,8
18/02/2009,13:56:00,16550,16550,16540,16540,3
18/02/2009,13:57:00,16555,16555,16555,16555,5
18/02/2009,13:58:00,16550,16550,16550,16550,1
18/02/2009,13:59:00,16545,16545,16540,16540,6
18/02/2009,14:01:00,16550,16555,16545,16555,14
18/02/2009,14:02:00,16555,16560,16555,16555,8
18/02/2009,14:03:00,16560,16560,16560,16560,1
18/02/2009,14:04:00,16565,16565,16565,16565,1
18/02/2009,14:05:00,16560,16560,16555,16555,4
18/02/2009,14:06:00,16555,16555,16555,16555,1
18/02/2009,14:07:00,16555,16555,16550,16550,5
18/02/2009,14:08:00,16555,16555,16550,16550,2
18/02/2009,14:09:00,16555,16555,16555,16555,1
18/02/2009,14:11:00,16555,16560,16555,16560,14
18/02/2009,14:12:00,16560,16565,16560,16565,4
18/02/2009,14:13:00,16575,16590,16575,16580,16
18/02/2009,14:14:00,16580,16585,16580,16585,3
18/02/2009,14:15:00,16580,16580,16575,16580,12
18/02/2009,14:16:00,16585,16585,16570,16570,12
18/02/2009,14:17:00,16575,16575,16570,16570,3
18/02/2009,14:18:00,16570,16570,16565,16565,3
18/02/2009,14:21:00,16565,16570,16565,16570,11
18/02/2009,14:22:00,16570,16570,16570,16570,2
18/02/2009,14:24:00,16570,16570,16555,16560,13
18/02/2009,14:25:00,16560,16560,16560,16560,6
18/02/2009,14:26:00,16560,16560,16520,16520,48
18/02/2009,14:27:00,16525,16525,16520,16525,14
18/02/2009,14:28:00,16525,16530,16520,16530,11
18/02/2009,14:29:00,16535,16535,16510,16510,17
18/02/2009,14:30:00,16510,16525,16475,16525,75
18/02/2009,14:31:00,16525,16525,16500,16505,37
18/02/2009,14:32:00,16505,16525,16505,16525,23
18/02/2009,14:33:00,16525,16530,16525,16525,6
18/02/2009,14:34:00,16530,16535,16530,16535,16
18/02/2009,14:35:00,16530,16535,16530,16535,6
18/02/2009,14:36:00,16540,16545,16540,16540,11
18/02/2009,14:37:00,16555,16555,16550,16555,9
18/02/2009,14:38:00,16560,16565,16550,16550,26
18/02/2009,14:39:00,16550,16550,16545,16550,6
18/02/2009,14:40:00,16555,16570,16555,16565,13
18/02/2009,14:41:00,16570,16585,16560,16575,11
18/02/2009,14:42:00,16580,16585,16580,16580,5
18/02/2009,14:43:00,16585,16600,16585,16600,24
18/02/2009,14:44:00,16600,16615,16595,16610,25
18/02/2009,14:45:00,16600,16610,16570,16580,32
18/02/2009,14:46:00,16580,16580,16575,16575,4
18/02/2009,14:47:00,16570,16605,16570,16595,14
18/02/2009,14:48:00,16590,16635,16590,16620,41
18/02/2009,14:49:00,16620,16620,16600,16600,14
18/02/2009,14:50:00,16610,16620,16605,16620,12
18/02/2009,14:51:00,16615,16625,16610,16615,21
18/02/2009,14:52:00,16610,16610,16600,16600,11
18/02/2009,14:53:00,16610,16615,16605,16610,8
18/02/2009,14:54:00,16595,16595,16595,16595,1
18/02/2009,14:55:00,16600,16605,16590,16590,14
18/02/2009,14:56:00,16590,16595,16585,16595,24
18/02/2009,14:57:00,16595,16605,16595,16605,7
18/02/2009,14:58:00,16600,16610,16600,16600,16
18/02/2009,14:59:00,16600,16600,16600,16600,2
18/02/2009,15:00:00,16605,16615,16560,16575,74
18/02/2009,15:01:00,16580,16610,16580,16605,34
18/02/2009,15:02:00,16610,16650,16610,16630,91
18/02/2009,15:03:00,16635,16675,16635,16650,41
18/02/2009,15:04:00,16655,16655,16645,16650,35
18/02/2009,15:05:00,16655,16665,16655,16660,9
18/02/2009,15:06:00,16660,16680,16650,16675,43
18/02/2009,15:07:00,16670,16680,16660,16680,19
18/02/2009,15:08:00,16675,16680,16675,16680,19
18/02/2009,15:09:00,16685,16685,16650,16660,14
18/02/2009,15:10:00,16660,16665,16660,16660,12
18/02/2009,15:11:00,16660,16660,16655,16655,8
18/02/2009,15:12:00,16655,16655,16640,16640,23
18/02/2009,15:13:00,16640,16660,16640,16655,17
18/02/2009,15:14:00,16655,16655,16620,16620,24
18/02/2009,15:15:00,16610,16615,16590,16605,31
18/02/2009,15:16:00,16605,16620,16595,16610,29
18/02/2009,15:17:00,16615,16615,16585,16585,20
18/02/2009,15:18:00,16590,16605,16590,16605,16
18/02/2009,15:19:00,16605,16625,16605,16620,27
18/02/2009,15:20:00,16620,16635,16620,16635,14
18/02/2009,15:21:00,16635,16640,16630,16630,9
18/02/2009,15:22:00,16640,16645,16640,16645,27
18/02/2009,15:23:00,16630,16630,16630,16630,3
18/02/2009,15:24:00,16635,16635,16630,16630,7
18/02/2009,15:25:00,16630,16635,16630,16635,3
18/02/2009,15:26:00,16640,16650,16640,16640,11
18/02/2009,15:27:00,16635,16645,16635,16645,8
18/02/2009,15:28:00,16645,16650,16645,16650,19
18/02/2009,15:29:00,16650,16655,16640,16640,21
18/02/2009,15:30:00,16640,16640,16620,16630,40
18/02/2009,15:31:00,16620,16625,16610,16620,38
18/02/2009,15:32:00,16615,16620,16610,16615,13
18/02/2009,15:33:00,16620,16625,16605,16605,54
18/02/2009,15:34:00,16600,16610,16600,16605,22
18/02/2009,15:35:00,16610,16640,16605,16640,51
18/02/2009,15:36:00,16645,16645,16585,16585,33
18/02/2009,15:37:00,16580,16580,16555,16555,84
18/02/2009,15:38:00,16550,16570,16540,16570,42
18/02/2009,15:39:00,16570,16580,16560,16560,31
18/02/2009,15:40:00,16555,16570,16530,16560,40
18/02/2009,15:41:00,16560,16580,16550,16575,111
18/02/2009,15:42:00,16580,16590,16575,16590,27
18/02/2009,15:43:00,16590,16590,16570,16575,20
18/02/2009,15:44:00,16590,16625,16590,16625,54
18/02/2009,15:45:00,16620,16635,16600,16600,47
18/02/2009,15:46:00,16615,16625,16615,16615,10
18/02/2009,15:47:00,16610,16610,16600,16600,7
18/02/2009,15:48:00,16600,16600,16570,16575,26
18/02/2009,15:49:00,16570,16570,16555,16570,35
18/02/2009,15:50:00,16565,16570,16540,16540,27
18/02/2009,15:51:00,16545,16550,16520,16525,20
18/02/2009,15:52:00,16530,16570,16525,16550,39
18/02/2009,15:53:00,16555,16570,16555,16555,8
18/02/2009,15:54:00,16550,16550,16530,16530,18
18/02/2009,15:55:00,16530,16555,16530,16550,19
18/02/2009,15:56:00,16545,16545,16495,16500,46
18/02/2009,15:57:00,16495,16495,16465,16465,39
18/02/2009,15:58:00,16475,16495,16465,16465,39
18/02/2009,15:59:00,16460,16465,16440,16455,37
18/02/2009,16:00:00,16445,16455,16430,16450,47
18/02/2009,16:01:00,16450,16465,16435,16450,36
18/02/2009,16:02:00,16455,16470,16440,16470,40
18/02/2009,16:03:00,16470,16480,16450,16450,57
18/02/2009,16:04:00,16450,16450,16400,16410,79
18/02/2009,16:05:00,16410,16415,16360,16380,118
18/02/2009,16:06:00,16380,16390,16360,16365,61
18/02/2009,16:07:00,16365,16365,16340,16350,60
18/02/2009,16:08:00,16355,16370,16330,16335,58
18/02/2009,16:09:00,16330,16345,16325,16340,43
18/02/2009,16:10:00,16340,16345,16260,16275,161
18/02/2009,16:11:00,16275,16300,16275,16290,58
18/02/2009,16:12:00,16295,16340,16295,16340,67
18/02/2009,16:13:00,16345,16355,16335,16335,68
18/02/2009,16:14:00,16340,16345,16310,16315,33
18/02/2009,16:15:00,16310,16335,16300,16335,37
18/02/2009,16:16:00,16340,16355,16330,16355,43
18/02/2009,16:17:00,16360,16380,16350,16360,52
18/02/2009,16:18:00,16360,16365,16340,16360,35
18/02/2009,16:19:00,16355,16370,16345,16350,74
18/02/2009,16:20:00,16360,16405,16360,16390,60
18/02/2009,16:21:00,16390,16390,16365,16385,25
18/02/2009,16:22:00,16380,16400,16380,16400,22
18/02/2009,16:23:00,16400,16405,16395,16395,16
18/02/2009,16:24:00,16390,16390,16380,16390,17
18/02/2009,16:25:00,16385,16385,16370,16385,45
18/02/2009,16:26:00,16380,16390,16360,16370,38
18/02/2009,16:27:00,16370,16400,16365,16400,35
18/02/2009,16:28:00,16395,16400,16390,16395,14
18/02/2009,16:29:00,16400,16415,16400,16400,29
18/02/2009,16:30:00,16390,16455,16390,16455,93
18/02/2009,16:31:00,16455,16505,16440,16495,70
18/02/2009,16:32:00,16495,16495,16480,16495,30
18/02/2009,16:33:00,16475,16480,16455,16455,32
18/02/2009,16:34:00,16470,16475,16460,16470,54
18/02/2009,16:35:00,16480,16490,16465,16465,23
18/02/2009,16:36:00,16465,16465,16430,16435,40
18/02/2009,16:37:00,16440,16445,16430,16445,13
18/02/2009,16:38:00,16445,16485,16445,16485,24
18/02/2009,16:39:00,16485,16485,16450,16450,18
18/02/2009,16:40:00,16465,16480,16465,16480,11
18/02/2009,16:41:00,16490,16500,16475,16475,24
18/02/2009,16:42:00,16480,16485,16455,16465,18
18/02/2009,16:43:00,16470,16485,16470,16480,8
18/02/2009,16:44:00,16490,16505,16465,16465,24
18/02/2009,16:45:00,16460,16480,16455,16480,37
18/02/2009,16:46:00,16485,16545,16485,16535,59
18/02/2009,16:47:00,16530,16540,16520,16520,17
18/02/2009,16:48:00,16520,16530,16495,16495,32
18/02/2009,16:49:00,16505,16505,16475,16485,27
18/02/2009,16:50:00,16485,16490,16480,16490,13
18/02/2009,16:51:00,16495,16500,16485,16495,16
18/02/2009,16:52:00,16495,16500,16470,16475,30
18/02/2009,16:53:00,16465,16470,16455,16460,28
18/02/2009,16:54:00,16455,16470,16450,16450,27
18/02/2009,16:55:00,16445,16460,16435,16435,25
18/02/2009,16:56:00,16440,16440,16415,16425,37
18/02/2009,16:57:00,16425,16430,16415,16430,14
18/02/2009,16:58:00,16440,16460,16440,16455,19
18/02/2009,16:59:00,16460,16475,16455,16455,32
18/02/2009,17:00:00,16450,16450,16430,16440,19
18/02/2009,17:01:00,16440,16440,16425,16425,14
18/02/2009,17:02:00,16425,16425,16410,16410,16
18/02/2009,17:03:00,16405,16405,16380,16380,40
18/02/2009,17:04:00,16375,16405,16370,16395,48
18/02/2009,17:05:00,16385,16385,16375,16380,71
18/02/2009,17:06:00,16385,16395,16370,16395,29
18/02/2009,17:07:00,16400,16405,16390,16400,31
18/02/2009,17:08:00,16405,16420,16405,16410,10
18/02/2009,17:09:00,16405,16460,16405,16455,75
18/02/2009,17:10:00,16450,16470,16450,16460,27
18/02/2009,17:11:00,16470,16480,16465,16465,27
18/02/2009,17:12:00,16465,16475,16460,16475,59
18/02/2009,17:13:00,16480,16490,16475,16480,28
18/02/2009,17:14:00,16480,16485,16480,16480,20
18/02/2009,17:15:00,16480,16520,16480,16515,50
18/02/2009,17:16:00,16515,16520,16505,16505,18
18/02/2009,17:17:00,16510,16535,16505,16520,26
18/02/2009,17:18:00,16525,16560,16525,16545,56
18/02/2009,17:19:00,16540,16555,16540,16545,36
18/02/2009,17:20:00,16545,16575,16545,16575,67
18/02/2009,17:21:00,16570,16570,16555,16565,23
18/02/2009,17:22:00,16565,16605,16565,16590,37
18/02/2009,17:23:00,16595,16595,16565,16565,25
18/02/2009,17:24:00,16565,16600,16555,16595,88
18/02/2009,17:25:00,16590,16605,16575,16600,49
18/02/2009,17:26:00,16600,16640,16595,16625,46
18/02/2009,17:27:00,16625,16640,16620,16630,75
18/02/2009,17:28:00,16625,16625,16600,16605,53
18/02/2009,17:29:00,16610,16635,16580,16580,119
18/02/2009,17:30:00,16585,16600,16580,16595,46
18/02/2009,17:31:00,16595,16615,16580,16585,46
18/02/2009,17:32:00,16580,16585,16580,16580,28
18/02/2009,17:33:00,16580,16590,16580,16580,19
18/02/2009,17:34:00,16580,16595,16580,16590,39
18/02/2009,17:35:00,16590,16595,16580,16580,36
18/02/2009,17:36:00,16585,16590,16575,16575,20
18/02/2009,17:37:00,16570,16570,16550,16550,31
18/02/2009,17:38:00,16560,16560,16540,16540,29
18/02/2009,17:39:00,16555,16575,16540,16560,41
19/02/2009,09:00:00,16500,16500,16500,16500,1
19/02/2009,09:01:00,16650,16670,16625,16630,92
19/02/2009,09:02:00,16630,16650,16625,16650,25
19/02/2009,09:03:00,16660,16660,16625,16630,36
19/02/2009,09:04:00,16630,16640,16620,16630,36
19/02/2009,09:05:00,16635,16650,16610,16610,105
19/02/2009,09:06:00,16610,16615,16585,16600,80
19/02/2009,09:07:00,16590,16600,16565,16585,62
19/02/2009,09:08:00,16585,16590,16555,16560,87
19/02/2009,09:09:00,16560,16560,16550,16560,33
19/02/2009,09:10:00,16560,16565,16550,16550,48
19/02/2009,09:11:00,16560,16560,16545,16555,24
19/02/2009,09:12:00,16550,16560,16540,16550,31
19/02/2009,09:13:00,16555,16565,16550,16560,16
19/02/2009,09:14:00,16565,16570,16560,16560,18
19/02/2009,09:15:00,16570,16575,16550,16560,28
19/02/2009,09:16:00,16560,16560,16550,16555,16
19/02/2009,09:17:00,16560,16580,16560,16575,14
19/02/2009,09:18:00,16575,16585,16570,16585,19
19/02/2009,09:19:00,16585,16600,16580,16585,32
19/02/2009,09:20:00,16585,16585,16560,16560,23
19/02/2009,09:21:00,16560,16560,16535,16535,42
19/02/2009,09:22:00,16535,16540,16520,16540,38
19/02/2009,09:23:00,16540,16550,16535,16550,33
19/02/2009,09:24:00,16540,16555,16540,16555,13
19/02/2009,09:25:00,16555,16580,16550,16575,35
19/02/2009,09:26:00,16575,16580,16570,16575,13
19/02/2009,09:27:00,16575,16595,16570,16585,27
19/02/2009,09:28:00,16590,16595,16560,16560,46
19/02/2009,09:29:00,16560,16560,16530,16540,66
19/02/2009,09:30:00,16535,16555,16530,16555,36
19/02/2009,09:31:00,16560,16560,16550,16550,8
19/02/2009,09:32:00,16560,16560,16540,16550,13
19/02/2009,09:33:00,16550,16575,16550,16570,36
19/02/2009,09:34:00,16565,16565,16540,16540,25
19/02/2009,09:35:00,16540,16545,16515,16525,41
19/02/2009,09:36:00,16525,16525,16515,16515,16
19/02/2009,09:37:00,16520,16520,16485,16495,70
19/02/2009,09:38:00,16500,16505,16485,16485,32
19/02/2009,09:39:00,16485,16495,16485,16490,17
19/02/2009,09:40:00,16490,16490,16460,16465,61
19/02/2009,09:41:00,16470,16475,16460,16470,27
19/02/2009,09:42:00,16475,16480,16470,16480,39
19/02/2009,09:43:00,16475,16475,16445,16450,31
19/02/2009,09:44:00,16450,16450,16440,16450,25
19/02/2009,09:45:00,16445,16460,16445,16450,24
19/02/2009,09:46:00,16445,16465,16440,16440,54
19/02/2009,09:47:00,16435,16435,16395,16400,66
19/02/2009,09:48:00,16405,16405,16385,16405,51
19/02/2009,09:49:00,16405,16410,16405,16410,18
19/02/2009,09:50:00,16400,16415,16395,16395,39
19/02/2009,09:51:00,16390,16395,16390,16390,20
19/02/2009,09:52:00,16395,16405,16390,16405,21
19/02/2009,09:53:00,16400,16400,16395,16395,20
19/02/2009,09:54:00,16405,16410,16400,16410,51
19/02/2009,09:55:00,16410,16415,16390,16390,67
19/02/2009,09:56:00,16385,16400,16380,16385,49
19/02/2009,09:57:00,16385,16420,16385,16420,36
19/02/2009,09:58:00,16420,16420,16410,16415,17
19/02/2009,09:59:00,16410,16420,16405,16420,23
19/02/2009,10:00:00,16430,16430,16420,16430,8
19/02/2009,10:01:00,16425,16425,16415,16415,13
19/02/2009,10:02:00,16410,16410,16395,16405,25
19/02/2009,10:03:00,16395,16420,16390,16420,20
19/02/2009,10:04:00,16420,16440,16415,16425,49
19/02/2009,10:05:00,16425,16425,16410,16410,14
19/02/2009,10:06:00,16405,16410,16395,16410,20
19/02/2009,10:07:00,16405,16435,16405,16430,31
19/02/2009,10:08:00,16430,16450,16425,16445,24
19/02/2009,10:09:00,16440,16455,16440,16450,13
19/02/2009,10:10:00,16455,16490,16455,16480,53
19/02/2009,10:11:00,16480,16490,16475,16480,19
19/02/2009,10:12:00,16485,16485,16465,16475,22
19/02/2009,10:13:00,16475,16475,16470,16470,2
19/02/2009,10:14:00,16465,16465,16450,16455,10
19/02/2009,10:15:00,16460,16465,16455,16460,20
19/02/2009,10:16:00,16455,16490,16455,16490,18
19/02/2009,10:17:00,16490,16505,16490,16500,39
19/02/2009,10:18:00,16500,16500,16490,16495,30
19/02/2009,10:19:00,16490,16515,16485,16515,24
19/02/2009,10:20:00,16515,16535,16515,16530,53
19/02/2009,10:21:00,16530,16535,16520,16525,32
19/02/2009,10:22:00,16525,16540,16525,16535,11
19/02/2009,10:23:00,16535,16540,16535,16540,10
19/02/2009,10:24:00,16540,16540,16530,16535,16
19/02/2009,10:25:00,16530,16530,16515,16520,19
19/02/2009,10:26:00,16520,16540,16520,16540,24
19/02/2009,10:27:00,16545,16545,16520,16525,19
19/02/2009,10:28:00,16530,16535,16530,16530,12
19/02/2009,10:29:00,16530,16560,16530,16545,35
19/02/2009,10:30:00,16550,16550,16535,16540,9
19/02/2009,10:31:00,16545,16550,16540,16550,14
19/02/2009,10:32:00,16545,16550,16545,16550,6
19/02/2009,10:33:00,16550,16550,16535,16535,32
19/02/2009,10:34:00,16535,16540,16535,16540,8