DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/12/2008,16:43:00,19290,19295,19290,19290,13
30/12/2008,16:44:00,19290,19305,19285,19300,20
30/12/2008,16:45:00,19300,19305,19290,19295,15
30/12/2008,16:46:00,19305,19305,19295,19305,14
30/12/2008,16:47:00,19300,19325,19295,19320,26
30/12/2008,16:48:00,19325,19330,19320,19330,18
30/12/2008,16:49:00,19320,19330,19315,19320,13
30/12/2008,16:50:00,19315,19330,19315,19330,22
30/12/2008,16:51:00,19325,19335,19320,19320,17
30/12/2008,16:52:00,19320,19330,19315,19330,13
30/12/2008,16:53:00,19335,19335,19320,19325,19
30/12/2008,16:54:00,19320,19330,19315,19315,20
30/12/2008,16:55:00,19325,19325,19310,19310,14
30/12/2008,16:56:00,19315,19320,19305,19320,12
30/12/2008,16:57:00,19310,19310,19295,19300,26
30/12/2008,16:58:00,19310,19310,19295,19295,16
30/12/2008,16:59:00,19295,19300,19290,19295,15
30/12/2008,17:00:00,19295,19300,19290,19290,22
30/12/2008,17:01:00,19290,19300,19290,19295,14
30/12/2008,17:02:00,19290,19295,19290,19290,13
30/12/2008,17:03:00,19300,19305,19290,19300,20
30/12/2008,17:04:00,19310,19310,19300,19300,26
30/12/2008,17:05:00,19305,19315,19295,19315,22
30/12/2008,17:06:00,19310,19315,19300,19305,17
30/12/2008,17:07:00,19300,19305,19295,19295,18
30/12/2008,17:08:00,19290,19300,19290,19295,27
30/12/2008,17:09:00,19300,19300,19280,19280,16
30/12/2008,17:10:00,19280,19285,19250,19255,35
30/12/2008,17:11:00,19250,19255,19245,19255,37
30/12/2008,17:12:00,19250,19275,19250,19265,21
30/12/2008,17:13:00,19270,19270,19255,19265,14
30/12/2008,17:14:00,19265,19275,19250,19260,31
30/12/2008,17:15:00,19265,19275,19260,19265,36
30/12/2008,17:16:00,19270,19270,19260,19265,14
30/12/2008,17:17:00,19270,19270,19260,19260,31
30/12/2008,17:18:00,19260,19265,19255,19265,24
30/12/2008,17:19:00,19270,19275,19260,19270,26
30/12/2008,17:20:00,19270,19280,19260,19275,40
30/12/2008,17:21:00,19270,19295,19270,19280,36
30/12/2008,17:22:00,19290,19300,19280,19295,44
30/12/2008,17:23:00,19295,19310,19285,19310,39
30/12/2008,17:24:00,19305,19340,19245,19270,116
30/12/2008,17:25:00,19265,19345,19240,19340,74
30/12/2008,17:26:00,19340,19395,19330,19375,96
30/12/2008,17:27:00,19375,19470,19375,19460,134
30/12/2008,17:28:00,19470,19475,19380,19405,132
30/12/2008,17:29:00,19405,19525,19380,19510,221
30/12/2008,17:30:00,19485,19515,19450,19450,87
30/12/2008,17:31:00,19435,19435,19350,19375,85
30/12/2008,17:32:00,19370,19425,19365,19420,83
30/12/2008,17:33:00,19425,19460,19400,19400,66
30/12/2008,17:34:00,19400,19410,19385,19400,31
30/12/2008,17:35:00,19410,19420,19370,19390,42
30/12/2008,17:36:00,19395,19455,19395,19440,51
30/12/2008,17:37:00,19425,19445,19390,19400,37
30/12/2008,17:38:00,19390,19415,19375,19390,36
30/12/2008,17:39:00,19400,19430,19350,19415,53
02/01/2009,09:01:00,19490,19545,19450,19470,99
02/01/2009,09:02:00,19470,19490,19460,19490,48
02/01/2009,09:03:00,19490,19540,19485,19540,41
02/01/2009,09:04:00,19540,19560,19535,19545,25
02/01/2009,09:05:00,19540,19550,19460,19460,89
02/01/2009,09:06:00,19465,19535,19445,19535,134
02/01/2009,09:07:00,19530,19540,19510,19525,42
02/01/2009,09:08:00,19525,19560,19515,19555,36
02/01/2009,09:09:00,19545,19550,19535,19550,31
02/01/2009,09:10:00,19540,19540,19525,19540,86
02/01/2009,09:11:00,19530,19545,19525,19535,35
02/01/2009,09:12:00,19525,19560,19525,19545,51
02/01/2009,09:13:00,19540,19550,19530,19550,20
02/01/2009,09:14:00,19550,19565,19540,19565,44
02/01/2009,09:15:00,19575,19595,19575,19585,28
02/01/2009,09:16:00,19585,19610,19575,19610,23
02/01/2009,09:17:00,19605,19610,19590,19590,34
02/01/2009,09:18:00,19595,19600,19590,19600,9
02/01/2009,09:19:00,19600,19605,19600,19605,6
02/01/2009,09:20:00,19605,19605,19595,19595,3
02/01/2009,09:21:00,19595,19600,19595,19600,15
02/01/2009,09:22:00,19605,19625,19605,19615,24
02/01/2009,09:23:00,19620,19635,19620,19635,30
02/01/2009,09:24:00,19625,19640,19625,19640,8
02/01/2009,09:25:00,19630,19645,19630,19645,13
02/01/2009,09:26:00,19645,19665,19640,19665,27
02/01/2009,09:27:00,19670,19675,19665,19670,15
02/01/2009,09:28:00,19670,19670,19665,19665,6
02/01/2009,09:29:00,19665,19665,19650,19660,9
02/01/2009,09:30:00,19650,19660,19650,19660,16
02/01/2009,09:31:00,19660,19685,19660,19685,36
02/01/2009,09:32:00,19685,19690,19680,19690,25
02/01/2009,09:33:00,19690,19710,19690,19710,48
02/01/2009,09:34:00,19710,19730,19710,19725,50
02/01/2009,09:35:00,19730,19730,19720,19730,24
02/01/2009,09:36:00,19720,19720,19695,19695,37
02/01/2009,09:37:00,19700,19705,19695,19695,13
02/01/2009,09:38:00,19700,19705,19700,19705,6
02/01/2009,09:39:00,19705,19705,19700,19705,7
02/01/2009,09:40:00,19705,19705,19695,19700,4
02/01/2009,09:41:00,19700,19700,19695,19695,9
02/01/2009,09:42:00,19695,19700,19695,19695,24
02/01/2009,09:43:00,19695,19695,19695,19695,4
02/01/2009,09:44:00,19695,19695,19670,19670,25
02/01/2009,09:45:00,19670,19670,19660,19665,14
02/01/2009,09:46:00,19660,19660,19650,19650,9
02/01/2009,09:47:00,19650,19655,19645,19650,24
02/01/2009,09:48:00,19650,19650,19640,19640,10
02/01/2009,09:49:00,19640,19645,19640,19640,14
02/01/2009,09:50:00,19640,19645,19640,19640,39
02/01/2009,09:51:00,19640,19650,19640,19650,8
02/01/2009,09:52:00,19650,19670,19650,19670,19
02/01/2009,09:53:00,19665,19675,19665,19675,24
02/01/2009,09:54:00,19675,19690,19675,19690,24
02/01/2009,09:55:00,19680,19695,19675,19675,9
02/01/2009,09:56:00,19680,19685,19680,19685,6
02/01/2009,09:57:00,19680,19680,19680,19680,4
02/01/2009,09:58:00,19685,19685,19680,19685,3
02/01/2009,09:59:00,19680,19685,19680,19685,5
02/01/2009,10:00:00,19690,19715,19690,19705,26
02/01/2009,10:01:00,19700,19710,19700,19705,9
02/01/2009,10:02:00,19700,19705,19700,19705,5
02/01/2009,10:03:00,19700,19705,19700,19705,15
02/01/2009,10:04:00,19705,19740,19705,19730,48
02/01/2009,10:05:00,19735,19745,19730,19740,42
02/01/2009,10:06:00,19740,19745,19740,19740,13
02/01/2009,10:07:00,19740,19740,19740,19740,6
02/01/2009,10:08:00,19740,19745,19740,19745,6
02/01/2009,10:09:00,19735,19740,19735,19735,6
02/01/2009,10:10:00,19735,19735,19730,19730,7
02/01/2009,10:11:00,19730,19735,19730,19730,14
02/01/2009,10:12:00,19730,19740,19730,19735,26
02/01/2009,10:13:00,19735,19735,19730,19730,9
02/01/2009,10:14:00,19725,19730,19720,19730,8
02/01/2009,10:15:00,19725,19725,19710,19710,11
02/01/2009,10:16:00,19715,19720,19715,19715,7
02/01/2009,10:17:00,19705,19710,19690,19690,25
02/01/2009,10:18:00,19690,19690,19685,19690,9
02/01/2009,10:19:00,19690,19700,19690,19695,8
02/01/2009,10:20:00,19700,19705,19700,19705,6
02/01/2009,10:21:00,19710,19720,19710,19720,6
02/01/2009,10:22:00,19720,19725,19715,19720,27
02/01/2009,10:23:00,19720,19725,19715,19725,9
02/01/2009,10:24:00,19725,19730,19725,19730,3
02/01/2009,10:25:00,19730,19730,19725,19725,8
02/01/2009,10:26:00,19720,19720,19720,19720,3
02/01/2009,10:27:00,19720,19720,19715,19715,5
02/01/2009,10:28:00,19715,19715,19715,19715,3
02/01/2009,10:29:00,19720,19725,19715,19725,4
02/01/2009,10:30:00,19730,19750,19730,19745,57
02/01/2009,10:31:00,19745,19750,19745,19750,11
02/01/2009,10:32:00,19755,19775,19755,19770,61
02/01/2009,10:33:00,19770,19775,19770,19770,11
02/01/2009,10:34:00,19765,19775,19765,19775,21
02/01/2009,10:35:00,19775,19780,19775,19780,9
02/01/2009,10:36:00,19780,19780,19775,19775,9
02/01/2009,10:37:00,19770,19770,19770,19770,6
02/01/2009,10:38:00,19765,19765,19765,19765,1
02/01/2009,10:40:00,19775,19775,19765,19765,8
02/01/2009,10:41:00,19770,19770,19765,19765,5
02/01/2009,10:42:00,19770,19775,19770,19770,3
02/01/2009,10:43:00,19765,19765,19760,19765,5
02/01/2009,10:44:00,19770,19770,19765,19770,5
02/01/2009,10:45:00,19765,19770,19765,19770,9
02/01/2009,10:46:00,19775,19780,19775,19780,4
02/01/2009,10:47:00,19780,19800,19780,19800,81
02/01/2009,10:48:00,19800,19810,19800,19805,15
02/01/2009,10:49:00,19810,19810,19785,19785,32
02/01/2009,10:50:00,19785,19785,19785,19785,5
02/01/2009,10:51:00,19785,19790,19780,19790,14
02/01/2009,10:52:00,19780,19780,19780,19780,6
02/01/2009,10:53:00,19780,19780,19775,19780,4
02/01/2009,10:54:00,19775,19785,19775,19785,7
02/01/2009,10:55:00,19775,19810,19775,19810,21
02/01/2009,10:56:00,19800,19810,19800,19810,4
02/01/2009,10:57:00,19810,19825,19810,19820,23
02/01/2009,10:58:00,19815,19820,19815,19815,9
02/01/2009,10:59:00,19815,19815,19810,19810,5
02/01/2009,11:00:00,19820,19835,19820,19825,38
02/01/2009,11:01:00,19825,19825,19825,19825,4
02/01/2009,11:02:00,19830,19835,19825,19835,17
02/01/2009,11:03:00,19840,19865,19835,19855,93
02/01/2009,11:04:00,19860,19865,19850,19860,26
02/01/2009,11:05:00,19855,19855,19850,19850,7
02/01/2009,11:06:00,19850,19850,19840,19840,7
02/01/2009,11:07:00,19835,19835,19825,19825,9
02/01/2009,11:08:00,19830,19830,19830,19830,3
02/01/2009,11:09:00,19830,19830,19825,19825,3
02/01/2009,11:10:00,19825,19835,19825,19825,8
02/01/2009,11:12:00,19825,19830,19825,19830,6
02/01/2009,11:13:00,19825,19825,19795,19795,41
02/01/2009,11:14:00,19790,19795,19785,19785,13
02/01/2009,11:15:00,19790,19790,19780,19790,11
02/01/2009,11:16:00,19790,19790,19790,19790,7
02/01/2009,11:17:00,19795,19795,19790,19790,7
02/01/2009,11:18:00,19790,19790,19790,19790,2
02/01/2009,11:19:00,19785,19785,19780,19780,8
02/01/2009,11:20:00,19780,19780,19765,19770,16
02/01/2009,11:21:00,19770,19775,19770,19770,4
02/01/2009,11:22:00,19770,19770,19770,19770,1
02/01/2009,11:23:00,19770,19770,19765,19765,8
02/01/2009,11:24:00,19770,19770,19765,19770,4
02/01/2009,11:25:00,19775,19775,19770,19770,2
02/01/2009,11:26:00,19770,19770,19765,19765,5
02/01/2009,11:27:00,19765,19765,19765,19765,2
02/01/2009,11:28:00,19765,19765,19765,19765,1
02/01/2009,11:29:00,19765,19770,19765,19765,3
02/01/2009,11:30:00,19770,19770,19770,19770,2
02/01/2009,11:32:00,19770,19775,19770,19775,5
02/01/2009,11:33:00,19775,19775,19775,19775,1
02/01/2009,11:34:00,19775,19780,19775,19775,8
02/01/2009,11:35:00,19785,19785,19785,19785,9
02/01/2009,11:36:00,19790,19790,19790,19790,4
02/01/2009,11:37:00,19790,19795,19785,19785,5
02/01/2009,11:38:00,19775,19775,19775,19775,1
02/01/2009,11:39:00,19775,19780,19775,19780,2
02/01/2009,11:40:00,19770,19770,19760,19760,14
02/01/2009,11:41:00,19765,19765,19760,19765,11
02/01/2009,11:42:00,19760,19760,19750,19755,8
02/01/2009,11:43:00,19760,19765,19760,19760,4
02/01/2009,11:44:00,19755,19770,19755,19770,10
02/01/2009,11:47:00,19785,19800,19785,19800,6
02/01/2009,11:48:00,19795,19795,19790,19790,3
02/01/2009,11:49:00,19785,19785,19785,19785,6
02/01/2009,11:50:00,19790,19795,19790,19795,13
02/01/2009,11:52:00,19800,19805,19800,19805,9
02/01/2009,11:53:00,19810,19810,19810,19810,3
02/01/2009,11:54:00,19810,19825,19810,19825,10
02/01/2009,11:55:00,19825,19830,19825,19830,9
02/01/2009,11:56:00,19835,19840,19835,19840,3
02/01/2009,11:57:00,19830,19830,19830,19830,12
02/01/2009,11:58:00,19830,19835,19830,19835,2
02/01/2009,11:59:00,19825,19825,19825,19825,2
02/01/2009,12:00:00,19830,19835,19825,19825,19
02/01/2009,12:01:00,19825,19830,19825,19830,2
02/01/2009,12:02:00,19830,19830,19830,19830,3
02/01/2009,12:03:00,19830,19830,19830,19830,2
02/01/2009,12:04:00,19830,19835,19830,19835,2
02/01/2009,12:05:00,19825,19825,19825,19825,1
02/01/2009,12:06:00,19835,19835,19835,19835,1
02/01/2009,12:07:00,19825,19825,19820,19825,3
02/01/2009,12:09:00,19825,19825,19815,19815,7
02/01/2009,12:10:00,19815,19815,19815,19815,2
02/01/2009,12:11:00,19815,19815,19815,19815,4
02/01/2009,12:13:00,19815,19815,19815,19815,3
02/01/2009,12:14:00,19810,19810,19810,19810,2
02/01/2009,12:15:00,19810,19810,19810,19810,3
02/01/2009,12:16:00,19810,19810,19810,19810,1
02/01/2009,12:17:00,19815,19815,19815,19815,1
02/01/2009,12:18:00,19815,19815,19815,19815,1
02/01/2009,12:19:00,19820,19825,19820,19825,5
02/01/2009,12:20:00,19825,19825,19820,19820,6
02/01/2009,12:21:00,19825,19825,19825,19825,2
02/01/2009,12:22:00,19825,19825,19825,19825,4
02/01/2009,12:23:00,19825,19835,19825,19835,15
02/01/2009,12:24:00,19835,19835,19835,19835,1
02/01/2009,12:25:00,19830,19830,19830,19830,3
02/01/2009,12:26:00,19825,19825,19825,19825,9
02/01/2009,12:29:00,19830,19835,19830,19830,12
02/01/2009,12:30:00,19830,19830,19830,19830,2
02/01/2009,12:31:00,19830,19830,19825,19825,2
02/01/2009,12:32:00,19825,19825,19825,19825,4
02/01/2009,12:33:00,19830,19830,19830,19830,2
02/01/2009,12:35:00,19820,19820,19820,19820,6
02/01/2009,12:38:00,19815,19815,19810,19815,10
02/01/2009,12:40:00,19810,19815,19810,19815,11
02/01/2009,12:41:00,19810,19810,19810,19810,1
02/01/2009,12:42:00,19810,19815,19805,19815,11
02/01/2009,12:43:00,19805,19810,19800,19800,5
02/01/2009,12:44:00,19805,19805,19805,19805,2
02/01/2009,12:45:00,19805,19805,19805,19805,6
02/01/2009,12:47:00,19810,19825,19810,19820,14
02/01/2009,12:48:00,19825,19825,19820,19820,6
02/01/2009,12:49:00,19815,19815,19815,19815,1
02/01/2009,12:50:00,19815,19815,19805,19805,6
02/01/2009,12:53:00,19800,19805,19800,19805,7
02/01/2009,12:54:00,19805,19810,19805,19810,5
02/01/2009,12:56:00,19805,19805,19800,19800,7
02/01/2009,12:57:00,19805,19805,19805,19805,4
02/01/2009,12:58:00,19805,19805,19805,19805,3
02/01/2009,13:00:00,19805,19830,19805,19820,19
02/01/2009,13:01:00,19825,19830,19825,19830,3
02/01/2009,13:02:00,19825,19830,19825,19825,12
02/01/2009,13:03:00,19830,19830,19830,19830,2
02/01/2009,13:04:00,19830,19835,19830,19835,3
02/01/2009,13:05:00,19825,19825,19820,19820,11
02/01/2009,13:06:00,19810,19810,19810,19810,3
02/01/2009,13:07:00,19810,19815,19810,19815,2
02/01/2009,13:09:00,19810,19810,19810,19810,4
02/01/2009,13:10:00,19805,19805,19805,19805,2
02/01/2009,13:11:00,19805,19805,19805,19805,1
02/01/2009,13:12:00,19805,19805,19805,19805,3
02/01/2009,13:13:00,19810,19810,19810,19810,2
02/01/2009,13:14:00,19805,19805,19805,19805,4
02/01/2009,13:15:00,19800,19805,19800,19805,3
02/01/2009,13:17:00,19805,19805,19800,19800,6
02/01/2009,13:21:00,19810,19810,19810,19810,8
02/01/2009,13:22:00,19805,19810,19805,19805,7
02/01/2009,13:26:00,19805,19805,19805,19805,4
02/01/2009,13:27:00,19800,19800,19800,19800,2
02/01/2009,13:28:00,19805,19805,19805,19805,1
02/01/2009,13:29:00,19805,19805,19805,19805,1
02/01/2009,13:30:00,19800,19800,19800,19800,7
02/01/2009,13:32:00,19810,19810,19805,19805,4
02/01/2009,13:33:00,19800,19800,19800,19800,1
02/01/2009,13:35:00,19810,19810,19810,19810,1
02/01/2009,13:36:00,19810,19810,19810,19810,3
02/01/2009,13:37:00,19805,19805,19785,19790,39
02/01/2009,13:38:00,19790,19790,19785,19785,3
02/01/2009,13:39:00,19785,19785,19785,19785,2
02/01/2009,13:40:00,19785,19790,19785,19790,4
02/01/2009,13:41:00,19785,19785,19785,19785,1
02/01/2009,13:43:00,19790,19795,19790,19795,2
02/01/2009,13:44:00,19790,19790,19790,19790,1
02/01/2009,13:46:00,19795,19795,19795,19795,3
02/01/2009,13:47:00,19800,19800,19800,19800,1
02/01/2009,13:48:00,19795,19795,19795,19795,1
02/01/2009,13:50:00,19805,19810,19805,19810,4
02/01/2009,13:51:00,19805,19805,19805,19805,7
02/01/2009,13:52:00,19800,19800,19800,19800,2
02/01/2009,13:54:00,19805,19810,19805,19810,5
02/01/2009,13:58:00,19810,19810,19810,19810,1
02/01/2009,14:00:00,19805,19805,19805,19805,2
02/01/2009,14:01:00,19805,19810,19805,19810,2
02/01/2009,14:02:00,19815,19815,19800,19800,11
02/01/2009,14:03:00,19800,19800,19800,19800,2
02/01/2009,14:04:00,19800,19800,19795,19795,15
02/01/2009,14:05:00,19795,19795,19795,19795,3
02/01/2009,14:06:00,19800,19800,19795,19795,7
02/01/2009,14:07:00,19790,19795,19790,19790,11
02/01/2009,14:08:00,19795,19795,19795,19795,1
02/01/2009,14:09:00,19795,19795,19795,19795,2
02/01/2009,14:11:00,19790,19805,19790,19805,3
02/01/2009,14:12:00,19800,19800,19800,19800,1
02/01/2009,14:13:00,19800,19800,19800,19800,1
02/01/2009,14:14:00,19795,19805,19795,19800,6
02/01/2009,14:15:00,19805,19805,19800,19800,2
02/01/2009,14:16:00,19805,19805,19795,19800,9
02/01/2009,14:17:00,19795,19795,19785,19790,10
02/01/2009,14:18:00,19790,19790,19790,19790,2
02/01/2009,14:19:00,19790,19790,19785,19785,6
02/01/2009,14:20:00,19785,19790,19780,19780,15
02/01/2009,14:21:00,19785,19785,19785,19785,2
02/01/2009,14:22:00,19785,19785,19775,19775,19
02/01/2009,14:23:00,19775,19775,19775,19775,2
02/01/2009,14:24:00,19780,19780,19780,19780,4
02/01/2009,14:25:00,19775,19785,19770,19785,21
02/01/2009,14:26:00,19780,19790,19775,19790,5
02/01/2009,14:27:00,19785,19785,19780,19780,2
02/01/2009,14:28:00,19780,19780,19780,19780,2
02/01/2009,14:30:00,19780,19780,19775,19775,4
02/01/2009,14:31:00,19780,19780,19775,19780,5
02/01/2009,14:32:00,19790,19800,19790,19795,10
02/01/2009,14:33:00,19790,19805,19790,19805,4
02/01/2009,14:34:00,19800,19800,19795,19795,6
02/01/2009,14:35:00,19800,19800,19795,19795,3
02/01/2009,14:36:00,19800,19800,19795,19800,4
02/01/2009,14:37:00,19785,19790,19785,19790,3
02/01/2009,14:38:00,19780,19780,19780,19780,1
02/01/2009,14:39:00,19785,19785,19785,19785,3
02/01/2009,14:40:00,19785,19785,19785,19785,2
02/01/2009,14:42:00,19785,19785,19785,19785,2
02/01/2009,14:43:00,19780,19785,19775,19780,22
02/01/2009,14:44:00,19780,19790,19780,19780,7
02/01/2009,14:45:00,19775,19775,19765,19765,10
02/01/2009,14:46:00,19785,19790,19785,19790,6
02/01/2009,14:47:00,19790,19790,19790,19790,2
02/01/2009,14:48:00,19780,19790,19780,19790,4
02/01/2009,14:49:00,19790,19790,19790,19790,1
02/01/2009,14:51:00,19790,19790,19790,19790,1
02/01/2009,14:53:00,19785,19790,19785,19790,6
02/01/2009,14:55:00,19785,19785,19780,19785,5
02/01/2009,14:58:00,19785,19785,19785,19785,1
02/01/2009,14:59:00,19780,19785,19780,19785,12
02/01/2009,15:00:00,19785,19785,19785,19785,2
02/01/2009,15:01:00,19785,19785,19785,19785,3
02/01/2009,15:02:00,19785,19785,19780,19780,2
02/01/2009,15:04:00,19785,19800,19780,19800,22
02/01/2009,15:05:00,19790,19790,19790,19790,3
02/01/2009,15:06:00,19795,19805,19795,19805,5
02/01/2009,15:07:00,19800,19800,19790,19800,6
02/01/2009,15:08:00,19805,19825,19800,19825,46
02/01/2009,15:09:00,19825,19825,19810,19810,12
02/01/2009,15:10:00,19815,19815,19810,19810,3
02/01/2009,15:11:00,19805,19805,19795,19800,15
02/01/2009,15:12:00,19795,19795,19790,19795,7
02/01/2009,15:13:00,19795,19795,19790,19795,3
02/01/2009,15:14:00,19785,19795,19785,19795,5
02/01/2009,15:15:00,19795,19795,19785,19785,3
02/01/2009,15:16:00,19785,19785,19785,19785,2
02/01/2009,15:17:00,19795,19795,19795,19795,1
02/01/2009,15:18:00,19795,19800,19790,19800,19
02/01/2009,15:19:00,19795,19800,19790,19800,5
02/01/2009,15:20:00,19800,19800,19800,19800,3
02/01/2009,15:21:00,19800,19800,19795,19795,5
02/01/2009,15:22:00,19795,19800,19790,19800,6
02/01/2009,15:23:00,19790,19790,19790,19790,2
02/01/2009,15:24:00,19790,19790,19790,19790,4
02/01/2009,15:25:00,19795,19795,19785,19790,5
02/01/2009,15:26:00,19795,19795,19790,19790,4
02/01/2009,15:27:00,19790,19790,19790,19790,3
02/01/2009,15:28:00,19795,19795,19790,19795,4
02/01/2009,15:29:00,19795,19795,19790,19790,2
02/01/2009,15:30:00,19795,19795,19790,19790,3
02/01/2009,15:31:00,19790,19790,19785,19785,2
02/01/2009,15:32:00,19785,19790,19785,19790,4
02/01/2009,15:33:00,19785,19790,19780,19780,14
02/01/2009,15:34:00,19780,19800,19780,19785,13
02/01/2009,15:35:00,19795,19810,19790,19800,16
02/01/2009,15:36:00,19795,19800,19790,19800,6
02/01/2009,15:37:00,19800,19810,19800,19810,7
02/01/2009,15:38:00,19800,19810,19795,19795,12
02/01/2009,15:39:00,19795,19800,19790,19790,8
02/01/2009,15:40:00,19800,19810,19795,19800,14
02/01/2009,15:41:00,19805,19805,19790,19805,11
02/01/2009,15:42:00,19800,19800,19795,19795,5
02/01/2009,15:43:00,19800,19800,19795,19800,5
02/01/2009,15:44:00,19795,19805,19795,19805,5
02/01/2009,15:45:00,19800,19805,19795,19805,5
02/01/2009,15:46:00,19805,19805,19800,19800,4
02/01/2009,15:47:00,19800,19800,19800,19800,2
02/01/2009,15:48:00,19810,19810,19810,19810,2
02/01/2009,15:49:00,19805,19805,19790,19800,16
02/01/2009,15:50:00,19795,19795,19785,19785,14
02/01/2009,15:51:00,19785,19790,19780,19780,15
02/01/2009,15:52:00,19775,19780,19770,19775,22
02/01/2009,15:53:00,19770,19770,19755,19760,31
02/01/2009,15:54:00,19750,19760,19740,19745,30
02/01/2009,15:55:00,19750,19755,19745,19750,16
02/01/2009,15:56:00,19755,19770,19755,19770,22
02/01/2009,15:57:00,19765,19780,19765,19775,21
02/01/2009,15:58:00,19780,19795,19780,19785,16
02/01/2009,15:59:00,19790,19790,19780,19785,6
02/01/2009,16:00:00,19785,19790,19770,19780,32
02/01/2009,16:01:00,19785,19800,19785,19785,22
02/01/2009,16:02:00,19785,19785,19780,19780,13
02/01/2009,16:03:00,19780,19785,19775,19780,10
02/01/2009,16:04:00,19780,19785,19775,19785,11
02/01/2009,16:05:00,19785,19785,19780,19780,3
02/01/2009,16:06:00,19775,19780,19770,19770,19
02/01/2009,16:07:00,19770,19775,19755,19765,18
02/01/2009,16:08:00,19770,19775,19765,19765,7
02/01/2009,16:09:00,19765,19780,19765,19775,9
02/01/2009,16:10:00,19785,19785,19775,19775,5
02/01/2009,16:11:00,19780,19790,19780,19780,16
02/01/2009,16:12:00,19790,19805,19790,19800,18
02/01/2009,16:13:00,19800,19815,19795,19805,15
02/01/2009,16:14:00,19810,19815,19805,19815,28
02/01/2009,16:15:00,19810,19815,19805,19810,10
02/01/2009,16:16:00,19810,19810,19805,19805,8
02/01/2009,16:17:00,19805,19810,19795,19800,23
02/01/2009,16:18:00,19805,19810,19800,19800,4
02/01/2009,16:19:00,19810,19810,19805,19805,3
02/01/2009,16:20:00,19815,19825,19810,19825,26
02/01/2009,16:21:00,19820,19825,19815,19820,15
02/01/2009,16:22:00,19815,19815,19810,19815,7
02/01/2009,16:23:00,19810,19815,19800,19805,24
02/01/2009,16:24:00,19805,19815,19805,19815,11
02/01/2009,16:25:00,19810,19810,19805,19810,13
02/01/2009,16:26:00,19805,19810,19805,19810,3
02/01/2009,16:27:00,19810,19815,19805,19815,6
02/01/2009,16:28:00,19820,19850,19820,19850,63
02/01/2009,16:29:00,19850,19850,19835,19845,16
02/01/2009,16:30:00,19845,19850,19835,19850,19
02/01/2009,16:31:00,19850,19850,19845,19845,3
02/01/2009,16:32:00,19845,19900,19845,19900,98
02/01/2009,16:33:00,19905,19915,19895,19900,61
02/01/2009,16:34:00,19900,19920,19900,19915,25
02/01/2009,16:35:00,19920,19930,19915,19925,32
02/01/2009,16:36:00,19930,19935,19925,19925,24
02/01/2009,16:37:00,19925,19925,19910,19915,18
02/01/2009,16:38:00,19920,19920,19905,19910,27
02/01/2009,16:39:00,19915,19930,19910,19930,28
02/01/2009,16:40:00,19930,19935,19915,19915,15
02/01/2009,16:41:00,19915,19925,19915,19925,29
02/01/2009,16:42:00,19925,19925,19915,19915,13
02/01/2009,16:43:00,19915,19915,19910,19910,4
02/01/2009,16:44:00,19915,19915,19905,19905,10
02/01/2009,16:45:00,19900,19900,19875,19885,38
02/01/2009,16:46:00,19890,19890,19875,19880,17
02/01/2009,16:47:00,19885,19890,19880,19880,13
02/01/2009,16:48:00,19880,19880,19870,19875,8
02/01/2009,16:49:00,19880,19900,19880,19890,24
02/01/2009,16:50:00,19890,19890,19890,19890,9
02/01/2009,16:51:00,19890,19900,19890,19900,9
02/01/2009,16:52:00,19905,19910,19900,19910,8
02/01/2009,16:53:00,19915,19925,19915,19920,13
02/01/2009,16:54:00,19920,19920,19910,19920,9
02/01/2009,16:55:00,19920,19945,19920,19930,43
02/01/2009,16:56:00,19930,19930,19930,19930,2
02/01/2009,16:57:00,19930,19975,19930,19965,83
02/01/2009,16:58:00,19965,19980,19965,19975,48
02/01/2009,16:59:00,19970,19970,19960,19960,22
02/01/2009,17:00:00,19965,20000,19965,19990,45
02/01/2009,17:01:00,19990,20000,19985,19990,49
02/01/2009,17:02:00,19995,19995,19985,19985,17
02/01/2009,17:03:00,19990,20005,19985,20005,38
02/01/2009,17:04:00,20005,20010,19995,20005,27
02/01/2009,17:05:00,20005,20005,19980,19995,28
02/01/2009,17:06:00,19985,19995,19985,19990,7
02/01/2009,17:07:00,19995,20020,19990,20015,34
02/01/2009,17:08:00,20015,20015,19990,19990,47
02/01/2009,17:09:00,19985,19990,19980,19990,15
02/01/2009,17:10:00,19985,19995,19985,19990,14
02/01/2009,17:11:00,19995,19995,19985,19990,21
02/01/2009,17:12:00,19985,19985,19965,19975,53
02/01/2009,17:13:00,19970,19975,19960,19960,28
02/01/2009,17:14:00,19965,19970,19965,19970,32
02/01/2009,17:15:00,19970,19970,19960,19960,20
02/01/2009,17:16:00,19965,19965,19940,19950,19
02/01/2009,17:17:00,19945,19960,19940,19960,38
02/01/2009,17:18:00,19955,19960,19950,19955,8
02/01/2009,17:19:00,19960,19965,19950,19965,12
02/01/2009,17:20:00,19965,19975,19960,19970,19
02/01/2009,17:21:00,19970,19980,19960,19980,50
02/01/2009,17:22:00,19980,19985,19970,19970,24
02/01/2009,17:23:00,19970,19985,19970,19985,23
02/01/2009,17:24:00,19985,19990,19930,19930,85
02/01/2009,17:25:00,19925,19970,19925,19955,34
02/01/2009,17:26:00,19955,19960,19940,19960,51
02/01/2009,17:27:00,19965,19990,19960,19960,24
02/01/2009,17:28:00,19965,19985,19955,19975,15
02/01/2009,17:29:00,19975,20050,19975,20040,121
02/01/2009,17:30:00,20045,20100,20025,20025,93
02/01/2009,17:31:00,20025,20045,20025,20030,33
02/01/2009,17:32:00,20030,20060,20030,20050,33
02/01/2009,17:33:00,20050,20050,20035,20035,10
02/01/2009,17:34:00,20035,20035,20020,20020,23
02/01/2009,17:35:00,20020,20045,20015,20040,20
02/01/2009,17:36:00,20035,20050,20035,20050,11
02/01/2009,17:37:00,20040,20040,20025,20035,19
02/01/2009,17:38:00,20035,20035,20025,20030,19
02/01/2009,17:39:00,20030,20050,20025,20040,29