DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/01/2009,17:19:00,19990,20000,19990,19990,18
12/01/2009,17:20:00,19985,19995,19980,19995,12
12/01/2009,17:21:00,20000,20020,19980,19985,43
12/01/2009,17:22:00,19990,20000,19980,19990,22
12/01/2009,17:23:00,19995,20030,19995,20025,79
12/01/2009,17:24:00,20030,20060,20030,20060,86
12/01/2009,17:25:00,20055,20085,20055,20055,83
12/01/2009,17:26:00,20035,20055,20025,20025,40
12/01/2009,17:27:00,20025,20035,19995,20000,100
12/01/2009,17:28:00,19995,20000,19975,19975,40
12/01/2009,17:29:00,19980,20005,19965,19985,94
12/01/2009,17:30:00,19995,20025,19985,20025,48
12/01/2009,17:31:00,20020,20040,20015,20025,54
12/01/2009,17:32:00,20030,20030,20020,20020,8
12/01/2009,17:33:00,20025,20030,20020,20025,20
12/01/2009,17:34:00,20030,20045,20030,20035,27
12/01/2009,17:35:00,20040,20050,20035,20045,33
12/01/2009,17:36:00,20050,20050,20030,20030,14
12/01/2009,17:37:00,20030,20035,20000,20015,71
12/01/2009,17:38:00,20015,20035,20010,20030,41
12/01/2009,17:39:00,20030,20070,20025,20035,56
13/01/2009,09:00:00,19925,19925,19840,19845,103
13/01/2009,09:01:00,19845,19870,19840,19860,67
13/01/2009,09:02:00,19865,19870,19840,19840,75
13/01/2009,09:03:00,19840,19850,19770,19785,91
13/01/2009,09:04:00,19785,19825,19780,19795,92
13/01/2009,09:05:00,19790,19800,19750,19760,124
13/01/2009,09:06:00,19760,19770,19730,19760,83
13/01/2009,09:07:00,19760,19770,19755,19755,49
13/01/2009,09:08:00,19755,19765,19740,19740,95
13/01/2009,09:09:00,19750,19790,19745,19785,77
13/01/2009,09:10:00,19785,19795,19765,19770,74
13/01/2009,09:11:00,19770,19815,19770,19815,44
13/01/2009,09:12:00,19815,19825,19790,19800,37
13/01/2009,09:13:00,19810,19825,19800,19810,21
13/01/2009,09:14:00,19800,19805,19780,19785,36
13/01/2009,09:15:00,19785,19790,19760,19765,52
13/01/2009,09:16:00,19775,19785,19755,19775,33
13/01/2009,09:17:00,19775,19790,19775,19790,28
13/01/2009,09:18:00,19790,19790,19775,19780,13
13/01/2009,09:19:00,19780,19790,19775,19785,10
13/01/2009,09:20:00,19780,19785,19770,19785,27
13/01/2009,09:21:00,19775,19780,19765,19775,30
13/01/2009,09:22:00,19775,19800,19770,19800,73
13/01/2009,09:23:00,19790,19795,19780,19795,14
13/01/2009,09:24:00,19800,19815,19795,19810,36
13/01/2009,09:25:00,19810,19825,19805,19815,40
13/01/2009,09:26:00,19815,19815,19795,19795,30
13/01/2009,09:27:00,19795,19800,19785,19800,54
13/01/2009,09:28:00,19800,19820,19795,19815,35
13/01/2009,09:29:00,19815,19835,19815,19835,18
13/01/2009,09:30:00,19835,19835,19830,19835,19
13/01/2009,09:31:00,19835,19835,19820,19825,14
13/01/2009,09:32:00,19815,19815,19810,19810,20
13/01/2009,09:33:00,19810,19820,19810,19810,19
13/01/2009,09:34:00,19815,19815,19800,19800,14
13/01/2009,09:35:00,19800,19800,19775,19780,42
13/01/2009,09:36:00,19785,19785,19765,19780,144
13/01/2009,09:37:00,19775,19785,19770,19785,12
13/01/2009,09:38:00,19785,19790,19780,19780,10
13/01/2009,09:39:00,19780,19795,19780,19790,5
13/01/2009,09:40:00,19790,19790,19775,19780,8
13/01/2009,09:41:00,19775,19775,19755,19760,57
13/01/2009,09:42:00,19760,19785,19755,19785,18
13/01/2009,09:43:00,19790,19800,19780,19780,31
13/01/2009,09:44:00,19785,19785,19780,19780,5
13/01/2009,09:45:00,19780,19785,19775,19785,13
13/01/2009,09:46:00,19780,19790,19780,19790,12
13/01/2009,09:47:00,19790,19795,19780,19785,18
13/01/2009,09:48:00,19785,19785,19740,19750,104
13/01/2009,09:49:00,19745,19750,19740,19740,37
13/01/2009,09:50:00,19745,19770,19740,19770,29
13/01/2009,09:51:00,19770,19780,19760,19770,65
13/01/2009,09:52:00,19775,19785,19770,19775,23
13/01/2009,09:53:00,19780,19790,19770,19785,57
13/01/2009,09:54:00,19790,19790,19785,19790,14
13/01/2009,09:55:00,19790,19805,19790,19805,45
13/01/2009,09:56:00,19800,19800,19780,19785,29
13/01/2009,09:57:00,19780,19780,19775,19780,6
13/01/2009,09:58:00,19775,19775,19755,19765,24
13/01/2009,09:59:00,19765,19775,19760,19760,31
13/01/2009,10:00:00,19755,19755,19735,19740,46
13/01/2009,10:01:00,19740,19740,19675,19685,291
13/01/2009,10:02:00,19685,19700,19675,19685,81
13/01/2009,10:03:00,19690,19695,19660,19660,50
13/01/2009,10:04:00,19660,19665,19640,19665,69
13/01/2009,10:05:00,19665,19670,19615,19635,92
13/01/2009,10:06:00,19630,19645,19630,19635,17
13/01/2009,10:07:00,19635,19650,19635,19645,54
13/01/2009,10:08:00,19640,19655,19640,19645,35
13/01/2009,10:09:00,19645,19660,19640,19640,25
13/01/2009,10:10:00,19635,19640,19575,19590,143
13/01/2009,10:11:00,19590,19595,19560,19560,48
13/01/2009,10:12:00,19560,19575,19545,19555,105
13/01/2009,10:13:00,19550,19555,19515,19530,88
13/01/2009,10:14:00,19525,19530,19500,19510,57
13/01/2009,10:15:00,19515,19545,19515,19545,71
13/01/2009,10:16:00,19545,19575,19545,19570,50
13/01/2009,10:17:00,19565,19570,19550,19570,27
13/01/2009,10:18:00,19570,19575,19560,19560,22
13/01/2009,10:19:00,19555,19555,19525,19530,36
13/01/2009,10:20:00,19530,19545,19525,19535,21
13/01/2009,10:21:00,19530,19530,19505,19510,50
13/01/2009,10:22:00,19510,19510,19475,19495,103
13/01/2009,10:23:00,19495,19505,19490,19505,39
13/01/2009,10:24:00,19500,19515,19495,19495,24
13/01/2009,10:25:00,19500,19535,19495,19525,41
13/01/2009,10:26:00,19525,19555,19525,19525,37
13/01/2009,10:27:00,19530,19530,19520,19520,14
13/01/2009,10:28:00,19530,19530,19520,19520,7
13/01/2009,10:29:00,19515,19525,19505,19525,32
13/01/2009,10:30:00,19525,19540,19520,19540,21
13/01/2009,10:31:00,19540,19555,19540,19545,37
13/01/2009,10:32:00,19550,19565,19550,19565,31
13/01/2009,10:33:00,19565,19575,19565,19565,50
13/01/2009,10:34:00,19560,19590,19560,19590,42
13/01/2009,10:35:00,19590,19600,19580,19580,36
13/01/2009,10:36:00,19580,19585,19580,19580,12
13/01/2009,10:37:00,19580,19590,19580,19590,13
13/01/2009,10:38:00,19585,19590,19575,19590,32
13/01/2009,10:39:00,19595,19600,19590,19595,30
13/01/2009,10:40:00,19595,19605,19595,19595,13
13/01/2009,10:41:00,19595,19595,19580,19585,19
13/01/2009,10:42:00,19585,19595,19585,19585,18
13/01/2009,10:43:00,19590,19590,19580,19585,14
13/01/2009,10:44:00,19585,19590,19585,19590,11
13/01/2009,10:45:00,19590,19595,19590,19590,29
13/01/2009,10:46:00,19590,19600,19580,19590,45
13/01/2009,10:47:00,19585,19585,19570,19575,55
13/01/2009,10:48:00,19575,19575,19550,19555,33
13/01/2009,10:49:00,19560,19560,19540,19540,16
13/01/2009,10:50:00,19550,19555,19530,19555,40
13/01/2009,10:51:00,19555,19555,19550,19550,3
13/01/2009,10:52:00,19555,19565,19555,19565,3
13/01/2009,10:53:00,19560,19575,19560,19570,15
13/01/2009,10:54:00,19565,19575,19565,19575,12
13/01/2009,10:55:00,19565,19570,19565,19570,9
13/01/2009,10:56:00,19565,19565,19560,19560,10
13/01/2009,10:57:00,19555,19555,19540,19550,25
13/01/2009,10:58:00,19545,19545,19525,19535,28
13/01/2009,10:59:00,19530,19530,19520,19520,30
13/01/2009,11:00:00,19520,19525,19490,19500,80
13/01/2009,11:01:00,19495,19510,19490,19490,42
13/01/2009,11:02:00,19485,19495,19455,19465,181
13/01/2009,11:03:00,19470,19475,19460,19470,25
13/01/2009,11:04:00,19460,19475,19460,19475,20
13/01/2009,11:05:00,19475,19490,19475,19485,35
13/01/2009,11:06:00,19490,19490,19475,19480,12
13/01/2009,11:07:00,19490,19490,19480,19480,17
13/01/2009,11:08:00,19480,19490,19480,19490,6
13/01/2009,11:09:00,19495,19510,19495,19500,39
13/01/2009,11:10:00,19505,19505,19500,19500,13
13/01/2009,11:11:00,19500,19510,19500,19510,23
13/01/2009,11:12:00,19515,19525,19510,19510,31
13/01/2009,11:13:00,19515,19520,19505,19505,13
13/01/2009,11:14:00,19510,19510,19505,19510,6
13/01/2009,11:15:00,19505,19525,19505,19525,18
13/01/2009,11:16:00,19525,19530,19520,19530,8
13/01/2009,11:17:00,19530,19535,19525,19530,9
13/01/2009,11:18:00,19525,19525,19505,19510,27
13/01/2009,11:19:00,19510,19510,19475,19475,20
13/01/2009,11:20:00,19485,19490,19485,19490,8
13/01/2009,11:21:00,19495,19515,19495,19505,24
13/01/2009,11:22:00,19510,19525,19510,19525,16
13/01/2009,11:23:00,19520,19535,19520,19535,16
13/01/2009,11:24:00,19535,19535,19535,19535,5
13/01/2009,11:25:00,19540,19540,19535,19540,10
13/01/2009,11:26:00,19540,19540,19520,19520,14
13/01/2009,11:27:00,19515,19520,19515,19520,3
13/01/2009,11:28:00,19515,19520,19510,19515,12
13/01/2009,11:29:00,19510,19515,19510,19515,20
13/01/2009,11:30:00,19515,19515,19505,19505,13
13/01/2009,11:31:00,19505,19505,19485,19485,29
13/01/2009,11:32:00,19480,19485,19470,19470,17
13/01/2009,11:33:00,19470,19470,19420,19435,155
13/01/2009,11:34:00,19435,19435,19430,19430,13
13/01/2009,11:35:00,19430,19430,19400,19410,97
13/01/2009,11:36:00,19410,19430,19410,19420,29
13/01/2009,11:37:00,19435,19450,19435,19450,27
13/01/2009,11:38:00,19460,19465,19440,19440,36
13/01/2009,11:39:00,19450,19455,19410,19410,38
13/01/2009,11:40:00,19405,19425,19405,19415,29
13/01/2009,11:41:00,19420,19425,19420,19425,7
13/01/2009,11:42:00,19425,19435,19425,19430,16
13/01/2009,11:43:00,19430,19445,19430,19435,13
13/01/2009,11:44:00,19440,19445,19435,19435,6
13/01/2009,11:45:00,19435,19445,19435,19440,12
13/01/2009,11:46:00,19445,19455,19430,19430,46
13/01/2009,11:47:00,19435,19440,19430,19435,10
13/01/2009,11:48:00,19440,19440,19360,19385,131
13/01/2009,11:49:00,19380,19395,19375,19395,52
13/01/2009,11:50:00,19400,19415,19400,19415,19
13/01/2009,11:51:00,19405,19410,19375,19385,32
13/01/2009,11:52:00,19395,19420,19395,19420,31
13/01/2009,11:53:00,19420,19425,19410,19415,16
13/01/2009,11:54:00,19415,19420,19415,19415,8
13/01/2009,11:55:00,19420,19420,19410,19415,9
13/01/2009,11:56:00,19410,19410,19405,19405,6
13/01/2009,11:57:00,19405,19410,19390,19400,52
13/01/2009,11:58:00,19395,19395,19385,19385,12
13/01/2009,11:59:00,19390,19390,19385,19390,7
13/01/2009,12:00:00,19385,19385,19365,19370,20
13/01/2009,12:01:00,19365,19395,19360,19390,25
13/01/2009,12:02:00,19390,19395,19385,19395,15
13/01/2009,12:03:00,19395,19400,19395,19400,12
13/01/2009,12:04:00,19395,19395,19385,19395,17
13/01/2009,12:05:00,19400,19400,19390,19390,6
13/01/2009,12:06:00,19395,19400,19395,19400,8
13/01/2009,12:07:00,19400,19400,19385,19395,17
13/01/2009,12:08:00,19400,19400,19390,19390,10
13/01/2009,12:09:00,19385,19400,19385,19400,15
13/01/2009,12:10:00,19390,19390,19390,19390,3
13/01/2009,12:11:00,19400,19400,19400,19400,3
13/01/2009,12:12:00,19395,19400,19395,19395,18
13/01/2009,12:13:00,19395,19400,19390,19400,17
13/01/2009,12:14:00,19400,19405,19395,19395,24
13/01/2009,12:15:00,19395,19395,19395,19395,3
13/01/2009,12:16:00,19400,19410,19400,19410,7
13/01/2009,12:17:00,19410,19410,19405,19405,12
13/01/2009,12:18:00,19410,19410,19400,19400,9
13/01/2009,12:19:00,19400,19405,19400,19405,3
13/01/2009,12:20:00,19400,19405,19395,19405,10
13/01/2009,12:22:00,19405,19435,19405,19435,29
13/01/2009,12:23:00,19435,19440,19430,19440,13
13/01/2009,12:24:00,19445,19450,19445,19450,48
13/01/2009,12:25:00,19450,19465,19450,19465,26
13/01/2009,12:26:00,19470,19470,19460,19460,10
13/01/2009,12:27:00,19465,19465,19455,19465,22
13/01/2009,12:28:00,19470,19470,19460,19460,8
13/01/2009,12:29:00,19460,19460,19450,19450,5
13/01/2009,12:30:00,19450,19450,19440,19440,5
13/01/2009,12:31:00,19440,19440,19440,19440,1
13/01/2009,12:32:00,19445,19445,19440,19440,3
13/01/2009,12:33:00,19430,19440,19430,19440,3
13/01/2009,12:34:00,19435,19435,19430,19430,3
13/01/2009,12:35:00,19430,19430,19425,19425,3
13/01/2009,12:36:00,19425,19430,19420,19430,26
13/01/2009,12:38:00,19430,19430,19430,19430,1
13/01/2009,12:39:00,19425,19425,19415,19415,15
13/01/2009,12:40:00,19410,19410,19410,19410,2
13/01/2009,12:41:00,19415,19415,19410,19415,3
13/01/2009,12:42:00,19420,19420,19420,19420,2
13/01/2009,12:43:00,19425,19425,19425,19425,1
13/01/2009,12:44:00,19425,19425,19425,19425,1
13/01/2009,12:46:00,19425,19425,19425,19425,1
13/01/2009,12:47:00,19430,19430,19430,19430,4
13/01/2009,12:48:00,19430,19430,19430,19430,1
13/01/2009,12:49:00,19440,19440,19435,19440,3
13/01/2009,12:50:00,19435,19435,19425,19425,12
13/01/2009,12:51:00,19430,19430,19430,19430,2
13/01/2009,12:52:00,19425,19445,19425,19445,24
13/01/2009,12:53:00,19440,19440,19440,19440,2
13/01/2009,12:54:00,19440,19440,19430,19430,8
13/01/2009,12:55:00,19425,19425,19425,19425,3
13/01/2009,12:56:00,19430,19440,19430,19440,6
13/01/2009,12:57:00,19440,19440,19440,19440,2
13/01/2009,12:58:00,19440,19440,19440,19440,2
13/01/2009,13:00:00,19440,19445,19440,19445,9
13/01/2009,13:01:00,19450,19455,19445,19450,16
13/01/2009,13:02:00,19460,19460,19460,19460,1
13/01/2009,13:03:00,19460,19460,19460,19460,1
13/01/2009,13:04:00,19465,19480,19460,19480,31
13/01/2009,13:05:00,19475,19495,19475,19495,16
13/01/2009,13:06:00,19490,19495,19490,19495,15
13/01/2009,13:07:00,19490,19495,19490,19495,4
13/01/2009,13:08:00,19495,19495,19485,19485,4
13/01/2009,13:09:00,19495,19495,19495,19495,6
13/01/2009,13:10:00,19495,19495,19495,19495,1
13/01/2009,13:11:00,19495,19510,19490,19510,27
13/01/2009,13:12:00,19505,19505,19495,19495,4
13/01/2009,13:13:00,19505,19505,19495,19500,6
13/01/2009,13:14:00,19490,19500,19485,19500,14
13/01/2009,13:15:00,19500,19500,19500,19500,1
13/01/2009,13:17:00,19495,19495,19495,19495,2
13/01/2009,13:18:00,19490,19490,19485,19490,3
13/01/2009,13:19:00,19485,19485,19485,19485,4
13/01/2009,13:20:00,19485,19485,19475,19475,6
13/01/2009,13:21:00,19475,19475,19475,19475,2
13/01/2009,13:22:00,19480,19480,19465,19470,10
13/01/2009,13:23:00,19470,19470,19470,19470,2
13/01/2009,13:24:00,19470,19475,19470,19475,4
13/01/2009,13:25:00,19475,19480,19475,19480,4
13/01/2009,13:26:00,19480,19480,19470,19475,7
13/01/2009,13:27:00,19470,19485,19470,19485,4
13/01/2009,13:28:00,19490,19490,19485,19485,3
13/01/2009,13:29:00,19485,19485,19480,19480,5
13/01/2009,13:30:00,19480,19485,19470,19470,8
13/01/2009,13:32:00,19475,19480,19475,19480,2
13/01/2009,13:33:00,19485,19485,19475,19475,3
13/01/2009,13:34:00,19480,19480,19480,19480,2
13/01/2009,13:35:00,19480,19480,19480,19480,2
13/01/2009,13:36:00,19480,19480,19480,19480,2
13/01/2009,13:37:00,19475,19475,19475,19475,6
13/01/2009,13:38:00,19470,19470,19465,19465,17
13/01/2009,13:39:00,19470,19470,19465,19465,2
13/01/2009,13:41:00,19465,19465,19465,19465,2
13/01/2009,13:43:00,19460,19460,19460,19460,5
13/01/2009,13:44:00,19460,19470,19460,19465,9
13/01/2009,13:46:00,19460,19460,19460,19460,2
13/01/2009,13:47:00,19455,19455,19445,19445,14
13/01/2009,13:48:00,19450,19450,19445,19445,3
13/01/2009,13:49:00,19450,19450,19450,19450,2
13/01/2009,13:50:00,19450,19450,19450,19450,3
13/01/2009,13:51:00,19450,19455,19450,19455,6
13/01/2009,13:52:00,19455,19455,19455,19455,1
13/01/2009,13:54:00,19455,19455,19455,19455,2
13/01/2009,13:55:00,19455,19455,19455,19455,1
13/01/2009,13:56:00,19440,19440,19440,19440,1
13/01/2009,13:57:00,19440,19440,19410,19415,20
13/01/2009,13:58:00,19420,19420,19410,19415,6
13/01/2009,13:59:00,19415,19415,19415,19415,1
13/01/2009,14:00:00,19420,19420,19390,19400,54
13/01/2009,14:01:00,19395,19405,19390,19400,12
13/01/2009,14:02:00,19400,19400,19355,19365,52
13/01/2009,14:03:00,19370,19385,19370,19380,24
13/01/2009,14:04:00,19380,19385,19375,19380,7
13/01/2009,14:05:00,19375,19375,19375,19375,7
13/01/2009,14:06:00,19370,19375,19355,19370,31
13/01/2009,14:07:00,19370,19395,19370,19390,20
13/01/2009,14:08:00,19385,19395,19385,19395,9
13/01/2009,14:09:00,19390,19405,19390,19400,9
13/01/2009,14:10:00,19405,19405,19400,19400,4
13/01/2009,14:11:00,19395,19400,19390,19400,6
13/01/2009,14:13:00,19400,19405,19390,19390,13
13/01/2009,14:14:00,19390,19390,19390,19390,1
13/01/2009,14:15:00,19390,19395,19385,19385,7
13/01/2009,14:16:00,19380,19380,19350,19370,55
13/01/2009,14:17:00,19365,19365,19335,19350,44
13/01/2009,14:18:00,19350,19355,19350,19355,5
13/01/2009,14:19:00,19355,19370,19355,19365,34
13/01/2009,14:20:00,19365,19370,19365,19370,10
13/01/2009,14:21:00,19375,19375,19360,19360,11
13/01/2009,14:22:00,19365,19375,19365,19370,17
13/01/2009,14:23:00,19365,19375,19365,19370,13
13/01/2009,14:24:00,19370,19390,19370,19390,13
13/01/2009,14:25:00,19390,19390,19390,19390,2
13/01/2009,14:26:00,19390,19390,19390,19390,7
13/01/2009,14:27:00,19395,19405,19395,19405,21
13/01/2009,14:28:00,19410,19415,19405,19410,24
13/01/2009,14:29:00,19410,19415,19385,19395,12
13/01/2009,14:30:00,19415,19445,19415,19435,33
13/01/2009,14:31:00,19435,19435,19425,19430,13
13/01/2009,14:32:00,19430,19440,19415,19415,16
13/01/2009,14:33:00,19415,19425,19415,19425,9
13/01/2009,14:34:00,19430,19445,19430,19440,13
13/01/2009,14:35:00,19440,19445,19440,19445,5
13/01/2009,14:36:00,19445,19460,19445,19460,20
13/01/2009,14:37:00,19455,19465,19455,19455,11
13/01/2009,14:38:00,19460,19465,19450,19450,16
13/01/2009,14:39:00,19455,19455,19455,19455,6
13/01/2009,14:40:00,19450,19460,19450,19460,10
13/01/2009,14:41:00,19460,19460,19455,19455,4
13/01/2009,14:42:00,19455,19455,19450,19450,6
13/01/2009,14:43:00,19455,19460,19455,19460,3
13/01/2009,14:44:00,19450,19460,19450,19460,8
13/01/2009,14:45:00,19460,19475,19455,19475,20
13/01/2009,14:46:00,19470,19505,19470,19495,54
13/01/2009,14:47:00,19495,19505,19495,19495,18
13/01/2009,14:48:00,19495,19495,19490,19490,7
13/01/2009,14:49:00,19490,19490,19480,19490,19
13/01/2009,14:50:00,19485,19485,19485,19485,2
13/01/2009,14:51:00,19495,19510,19495,19510,33
13/01/2009,14:52:00,19510,19515,19505,19505,19
13/01/2009,14:53:00,19500,19500,19495,19495,5
13/01/2009,14:54:00,19500,19500,19490,19500,24
13/01/2009,14:55:00,19495,19500,19495,19500,12
13/01/2009,14:56:00,19500,19510,19500,19510,16
13/01/2009,14:57:00,19515,19525,19515,19525,19
13/01/2009,14:58:00,19520,19535,19520,19535,70
13/01/2009,14:59:00,19530,19560,19520,19545,54
13/01/2009,15:00:00,19540,19540,19520,19530,33
13/01/2009,15:01:00,19530,19530,19520,19520,17
13/01/2009,15:02:00,19520,19530,19510,19510,40
13/01/2009,15:03:00,19510,19515,19505,19505,5
13/01/2009,15:04:00,19515,19515,19505,19510,21
13/01/2009,15:05:00,19510,19520,19505,19520,27
13/01/2009,15:06:00,19525,19525,19525,19525,2
13/01/2009,15:07:00,19520,19530,19515,19515,21
13/01/2009,15:08:00,19500,19500,19480,19490,54
13/01/2009,15:09:00,19485,19490,19480,19490,12
13/01/2009,15:10:00,19480,19480,19475,19475,14
13/01/2009,15:11:00,19470,19475,19465,19465,11
13/01/2009,15:12:00,19465,19470,19450,19450,17
13/01/2009,15:13:00,19455,19460,19450,19455,9
13/01/2009,15:14:00,19470,19470,19465,19470,30
13/01/2009,15:15:00,19470,19470,19460,19465,9
13/01/2009,15:16:00,19475,19490,19475,19475,30
13/01/2009,15:17:00,19480,19490,19480,19490,7
13/01/2009,15:18:00,19490,19495,19490,19495,3
13/01/2009,15:19:00,19485,19485,19485,19485,3
13/01/2009,15:20:00,19480,19480,19475,19475,3
13/01/2009,15:21:00,19470,19485,19470,19485,208
13/01/2009,15:22:00,19490,19500,19490,19500,10
13/01/2009,15:23:00,19495,19495,19495,19495,1
13/01/2009,15:24:00,19485,19485,19485,19485,1
13/01/2009,15:25:00,19480,19480,19480,19480,3
13/01/2009,15:26:00,19480,19480,19470,19475,18
13/01/2009,15:27:00,19480,19480,19475,19480,23
13/01/2009,15:28:00,19480,19480,19470,19470,8
13/01/2009,15:29:00,19475,19475,19475,19475,4
13/01/2009,15:30:00,19475,19480,19470,19480,17
13/01/2009,15:31:00,19470,19470,19465,19465,3
13/01/2009,15:32:00,19465,19465,19415,19415,59
13/01/2009,15:33:00,19410,19415,19400,19405,36
13/01/2009,15:34:00,19405,19435,19405,19410,47
13/01/2009,15:35:00,19415,19450,19415,19440,29
13/01/2009,15:36:00,19440,19480,19440,19480,49
13/01/2009,15:37:00,19470,19490,19465,19475,37
13/01/2009,15:38:00,19485,19500,19485,19485,32
13/01/2009,15:39:00,19490,19490,19475,19475,15
13/01/2009,15:40:00,19475,19485,19465,19475,17
13/01/2009,15:41:00,19485,19515,19475,19515,31
13/01/2009,15:42:00,19505,19520,19505,19515,24
13/01/2009,15:43:00,19505,19540,19505,19530,21
13/01/2009,15:44:00,19530,19560,19530,19550,49
13/01/2009,15:45:00,19550,19585,19545,19580,46
13/01/2009,15:46:00,19580,19585,19565,19565,33
13/01/2009,15:47:00,19575,19595,19575,19585,23
13/01/2009,15:48:00,19590,19635,19585,19605,123
13/01/2009,15:49:00,19610,19615,19600,19600,28
13/01/2009,15:50:00,19610,19615,19595,19605,26
13/01/2009,15:51:00,19600,19640,19600,19630,52
13/01/2009,15:52:00,19630,19630,19590,19590,41
13/01/2009,15:53:00,19585,19600,19585,19600,43
13/01/2009,15:54:00,19590,19605,19590,19600,18
13/01/2009,15:55:00,19610,19640,19610,19625,30
13/01/2009,15:56:00,19630,19635,19620,19635,23
13/01/2009,15:57:00,19635,19635,19610,19610,18
13/01/2009,15:58:00,19610,19620,19600,19620,15
13/01/2009,15:59:00,19620,19620,19600,19600,27
13/01/2009,16:00:00,19615,19625,19605,19605,54
13/01/2009,16:01:00,19605,19605,19585,19585,34
13/01/2009,16:02:00,19585,19590,19565,19565,29
13/01/2009,16:03:00,19565,19570,19560,19570,13
13/01/2009,16:04:00,19575,19590,19575,19580,21
13/01/2009,16:05:00,19580,19595,19580,19590,6
13/01/2009,16:06:00,19595,19620,19595,19605,24
13/01/2009,16:07:00,19615,19635,19610,19625,50
13/01/2009,16:08:00,19620,19650,19615,19630,47
13/01/2009,16:09:00,19630,19640,19615,19625,21
13/01/2009,16:10:00,19635,19640,19625,19635,19
13/01/2009,16:11:00,19645,19665,19620,19625,57
13/01/2009,16:12:00,19615,19650,19615,19645,31
13/01/2009,16:13:00,19650,19665,19645,19645,35
13/01/2009,16:14:00,19655,19680,19655,19670,25
13/01/2009,16:15:00,19680,19695,19665,19670,62
13/01/2009,16:16:00,19670,19670,19645,19660,24
13/01/2009,16:17:00,19655,19660,19635,19645,32
13/01/2009,16:18:00,19645,19660,19635,19645,30
13/01/2009,16:19:00,19640,19660,19635,19660,27
13/01/2009,16:20:00,19655,19665,19635,19635,26
13/01/2009,16:21:00,19630,19630,19605,19605,28
13/01/2009,16:22:00,19620,19625,19610,19610,9
13/01/2009,16:23:00,19605,19620,19595,19600,31
13/01/2009,16:24:00,19600,19600,19580,19580,17
13/01/2009,16:25:00,19580,19590,19580,19585,14
13/01/2009,16:26:00,19580,19585,19565,19570,22
13/01/2009,16:27:00,19565,19565,19560,19560,11
13/01/2009,16:28:00,19565,19595,19565,19595,27
13/01/2009,16:29:00,19595,19600,19585,19600,15
13/01/2009,16:30:00,19595,19620,19590,19610,25
13/01/2009,16:31:00,19605,19605,19580,19585,29
13/01/2009,16:32:00,19580,19585,19555,19555,27
13/01/2009,16:33:00,19550,19570,19540,19550,48
13/01/2009,16:34:00,19540,19565,19540,19565,17
13/01/2009,16:35:00,19555,19565,19535,19555,28
13/01/2009,16:36:00,19555,19555,19525,19525,35
13/01/2009,16:37:00,19525,19545,19520,19540,29
13/01/2009,16:38:00,19540,19575,19530,19575,34
13/01/2009,16:39:00,19580,19580,19565,19565,9
13/01/2009,16:40:00,19560,19565,19550,19560,18
13/01/2009,16:41:00,19560,19575,19560,19575,9
13/01/2009,16:42:00,19580,19585,19570,19575,17
13/01/2009,16:43:00,19575,19575,19570,19575,8
13/01/2009,16:44:00,19575,19575,19545,19545,22
13/01/2009,16:45:00,19540,19565,19540,19550,9
13/01/2009,16:46:00,19545,19545,19545,19545,3
13/01/2009,16:47:00,19550,19565,19540,19555,14
13/01/2009,16:48:00,19555,19580,19550,19575,20
13/01/2009,16:49:00,19580,19585,19565,19565,19
13/01/2009,16:50:00,19560,19560,19550,19560,12
13/01/2009,16:51:00,19560,19600,19560,19600,21
13/01/2009,16:52:00,19595,19595,19585,19590,21
13/01/2009,16:53:00,19590,19595,19585,19585,15
13/01/2009,16:54:00,19600,19610,19595,19605,15
13/01/2009,16:55:00,19610,19610,19595,19600,18
13/01/2009,16:56:00,19590,19590,19575,19585,15
13/01/2009,16:57:00,19580,19580,19560,19570,23
13/01/2009,16:58:00,19575,19595,19570,19595,12
13/01/2009,16:59:00,19585,19585,19575,19575,5
13/01/2009,17:00:00,19570,19570,19545,19550,30
13/01/2009,17:01:00,19555,19555,19525,19530,33
13/01/2009,17:02:00,19530,19530,19520,19520,38
13/01/2009,17:03:00,19515,19520,19510,19520,24
13/01/2009,17:04:00,19520,19520,19510,19520,6
13/01/2009,17:05:00,19520,19535,19520,19535,24
13/01/2009,17:06:00,19540,19540,19525,19540,41
13/01/2009,17:07:00,19535,19560,19535,19560,22
13/01/2009,17:08:00,19565,19570,19545,19550,30
13/01/2009,17:09:00,19555,19565,19545,19560,12
13/01/2009,17:10:00,19550,19550,19525,19525,32
13/01/2009,17:11:00,19525,19525,19505,19525,35
13/01/2009,17:12:00,19515,19515,19505,19510,13
13/01/2009,17:13:00,19510,19520,19510,19520,12
13/01/2009,17:14:00,19525,19530,19510,19515,33
13/01/2009,17:15:00,19515,19515,19485,19485,37
13/01/2009,17:16:00,19485,19510,19480,19505,30
13/01/2009,17:17:00,19500,19505,19490,19500,18
13/01/2009,17:18:00,19485,19510,19485,19505,28
13/01/2009,17:19:00,19505,19510,19500,19500,15
13/01/2009,17:20:00,19500,19500,19470,19475,77
13/01/2009,17:21:00,19480,19490,19460,19470,26
13/01/2009,17:22:00,19470,19480,19455,19475,75
13/01/2009,17:23:00,19475,19485,19460,19485,43
13/01/2009,17:24:00,19480,19480,19460,19460,69
13/01/2009,17:25:00,19470,19480,19455,19460,64
13/01/2009,17:26:00,19470,19480,19455,19470,41
13/01/2009,17:27:00,19470,19495,19460,19495,86
13/01/2009,17:28:00,19500,19500,19485,19485,118
13/01/2009,17:29:00,19495,19520,19490,19510,107
13/01/2009,17:30:00,19520,19530,19510,19525,81
13/01/2009,17:31:00,19525,19530,19505,19510,86
13/01/2009,17:32:00,19515,19535,19515,19535,69
13/01/2009,17:33:00,19535,19555,19535,19540,74
13/01/2009,17:34:00,19545,19560,19535,19560,35
13/01/2009,17:35:00,19555,19575,19555,19560,48
13/01/2009,17:36:00,19560,19580,19560,19565,24
13/01/2009,17:37:00,19570,19580,19555,19580,22
13/01/2009,17:38:00,19575,19580,19570,19570,42
13/01/2009,17:39:00,19570,19585,19550,19570,89