DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
14/01/2009,09:00:00,19730,19735,19645,19700,123
14/01/2009,09:01:00,19705,19710,19660,19660,42
14/01/2009,09:02:00,19660,19670,19655,19660,22
14/01/2009,09:03:00,19655,19665,19630,19640,49
14/01/2009,09:04:00,19635,19645,19620,19645,27
14/01/2009,09:05:00,19645,19690,19615,19680,127
14/01/2009,09:06:00,19695,19700,19670,19685,47
14/01/2009,09:07:00,19680,19680,19630,19630,35
14/01/2009,09:08:00,19635,19645,19625,19625,44
14/01/2009,09:09:00,19625,19630,19620,19625,4
14/01/2009,09:10:00,19645,19655,19635,19645,21
14/01/2009,09:11:00,19655,19655,19645,19645,5
14/01/2009,09:12:00,19650,19650,19635,19650,15
14/01/2009,09:13:00,19655,19660,19640,19660,31
14/01/2009,09:14:00,19665,19675,19645,19645,32
14/01/2009,09:15:00,19650,19665,19650,19660,20
14/01/2009,09:16:00,19655,19670,19655,19665,10
14/01/2009,09:17:00,19660,19680,19660,19680,19
14/01/2009,09:18:00,19675,19690,19675,19690,26
14/01/2009,09:19:00,19690,19700,19685,19695,37
14/01/2009,09:20:00,19690,19690,19665,19675,39
14/01/2009,09:21:00,19670,19685,19670,19670,264
14/01/2009,09:22:00,19675,19675,19665,19670,20
14/01/2009,09:23:00,19670,19680,19670,19680,16
14/01/2009,09:24:00,19685,19690,19665,19670,27
14/01/2009,09:25:00,19665,19665,19650,19660,19
14/01/2009,09:26:00,19660,19660,19625,19625,26
14/01/2009,09:27:00,19630,19640,19625,19635,35
14/01/2009,09:28:00,19625,19635,19625,19630,13
14/01/2009,09:29:00,19625,19625,19615,19615,14
14/01/2009,09:30:00,19615,19620,19590,19600,36
14/01/2009,09:31:00,19600,19620,19600,19620,42
14/01/2009,09:32:00,19625,19625,19615,19620,14
14/01/2009,09:33:00,19625,19630,19605,19605,15
14/01/2009,09:34:00,19610,19610,19560,19560,59
14/01/2009,09:35:00,19560,19570,19555,19555,25
14/01/2009,09:36:00,19555,19570,19550,19550,44
14/01/2009,09:37:00,19550,19550,19535,19540,34
14/01/2009,09:38:00,19545,19545,19535,19540,14
14/01/2009,09:39:00,19535,19540,19525,19540,16
14/01/2009,09:40:00,19540,19540,19525,19530,23
14/01/2009,09:41:00,19530,19540,19530,19540,10
14/01/2009,09:42:00,19530,19540,19510,19520,31
14/01/2009,09:43:00,19520,19520,19505,19510,27
14/01/2009,09:44:00,19510,19515,19505,19515,31
14/01/2009,09:45:00,19510,19520,19500,19515,31
14/01/2009,09:46:00,19520,19530,19515,19530,12
14/01/2009,09:47:00,19520,19535,19510,19530,45
14/01/2009,09:48:00,19530,19550,19525,19545,33
14/01/2009,09:49:00,19545,19560,19545,19555,31
14/01/2009,09:50:00,19560,19560,19535,19540,57
14/01/2009,09:51:00,19535,19535,19480,19480,81
14/01/2009,09:52:00,19475,19480,19465,19470,46
14/01/2009,09:53:00,19465,19470,19460,19470,24
14/01/2009,09:54:00,19465,19465,19435,19440,47
14/01/2009,09:55:00,19445,19445,19405,19415,146
14/01/2009,09:56:00,19415,19420,19380,19385,119
14/01/2009,09:57:00,19390,19415,19385,19410,29
14/01/2009,09:58:00,19415,19445,19415,19435,25
14/01/2009,09:59:00,19440,19440,19415,19420,26
14/01/2009,10:00:00,19420,19420,19385,19405,78
14/01/2009,10:01:00,19405,19415,19400,19410,16
14/01/2009,10:02:00,19415,19415,19405,19405,20
14/01/2009,10:03:00,19400,19405,19385,19385,23
14/01/2009,10:04:00,19390,19415,19390,19415,50
14/01/2009,10:05:00,19410,19420,19405,19420,22
14/01/2009,10:06:00,19420,19420,19400,19400,13
14/01/2009,10:07:00,19400,19400,19380,19395,26
14/01/2009,10:08:00,19395,19420,19395,19420,19
14/01/2009,10:09:00,19420,19420,19395,19395,20
14/01/2009,10:10:00,19400,19400,19390,19390,17
14/01/2009,10:11:00,19390,19405,19390,19395,15
14/01/2009,10:12:00,19400,19410,19390,19390,31
14/01/2009,10:13:00,19395,19405,19385,19400,12
14/01/2009,10:14:00,19400,19405,19400,19405,17
14/01/2009,10:15:00,19410,19420,19400,19410,17
14/01/2009,10:16:00,19415,19415,19410,19415,18
14/01/2009,10:17:00,19420,19425,19415,19420,79
14/01/2009,10:18:00,19420,19430,19420,19430,27
14/01/2009,10:19:00,19425,19440,19425,19440,70
14/01/2009,10:20:00,19440,19445,19435,19440,26
14/01/2009,10:21:00,19445,19445,19435,19440,23
14/01/2009,10:22:00,19440,19440,19430,19430,29
14/01/2009,10:23:00,19425,19435,19425,19430,5
14/01/2009,10:24:00,19435,19440,19430,19440,9
14/01/2009,10:25:00,19440,19465,19440,19465,17
14/01/2009,10:26:00,19465,19470,19460,19460,14
14/01/2009,10:27:00,19455,19460,19455,19460,7
14/01/2009,10:28:00,19455,19460,19450,19460,17
14/01/2009,10:29:00,19460,19465,19460,19465,10
14/01/2009,10:30:00,19465,19475,19455,19470,12
14/01/2009,10:31:00,19470,19470,19440,19445,32
14/01/2009,10:32:00,19440,19445,19435,19445,13
14/01/2009,10:33:00,19445,19450,19440,19450,16
14/01/2009,10:34:00,19455,19455,19445,19445,13
14/01/2009,10:35:00,19445,19455,19425,19450,44
14/01/2009,10:36:00,19450,19460,19445,19460,15
14/01/2009,10:37:00,19455,19455,19440,19440,7
14/01/2009,10:38:00,19435,19435,19400,19410,36
14/01/2009,10:39:00,19405,19405,19400,19400,15
14/01/2009,10:40:00,19395,19400,19390,19390,33
14/01/2009,10:41:00,19395,19405,19390,19405,28
14/01/2009,10:42:00,19410,19415,19405,19415,8
14/01/2009,10:43:00,19425,19425,19425,19425,3
14/01/2009,10:44:00,19425,19425,19425,19425,1
14/01/2009,10:45:00,19420,19420,19410,19415,8
14/01/2009,10:46:00,19400,19415,19395,19415,15
14/01/2009,10:47:00,19395,19405,19395,19400,29
14/01/2009,10:48:00,19405,19405,19390,19390,10
14/01/2009,10:49:00,19390,19405,19385,19405,23
14/01/2009,10:50:00,19400,19400,19365,19365,72
14/01/2009,10:51:00,19375,19385,19330,19330,152
14/01/2009,10:52:00,19340,19345,19250,19275,204
14/01/2009,10:53:00,19270,19280,19270,19280,37
14/01/2009,10:54:00,19280,19290,19280,19280,30
14/01/2009,10:55:00,19290,19295,19285,19290,27
14/01/2009,10:56:00,19285,19285,19255,19280,63
14/01/2009,10:57:00,19280,19305,19280,19305,30
14/01/2009,10:58:00,19310,19320,19310,19320,16
14/01/2009,10:59:00,19320,19330,19305,19305,29
14/01/2009,11:00:00,19300,19310,19295,19300,43
14/01/2009,11:01:00,19300,19300,19280,19280,22
14/01/2009,11:02:00,19280,19280,19245,19265,83
14/01/2009,11:03:00,19265,19280,19260,19275,40
14/01/2009,11:04:00,19270,19290,19260,19290,48
14/01/2009,11:05:00,19300,19300,19290,19290,30
14/01/2009,11:06:00,19290,19295,19280,19280,19
14/01/2009,11:07:00,19285,19290,19280,19290,16
14/01/2009,11:08:00,19290,19295,19285,19285,9
14/01/2009,11:09:00,19280,19280,19275,19280,12
14/01/2009,11:11:00,19280,19310,19275,19305,40
14/01/2009,11:12:00,19300,19320,19295,19320,20
14/01/2009,11:13:00,19320,19325,19300,19300,26
14/01/2009,11:14:00,19305,19305,19285,19285,13
14/01/2009,11:15:00,19280,19280,19265,19270,30
14/01/2009,11:16:00,19270,19270,19265,19270,51
14/01/2009,11:17:00,19270,19275,19265,19265,18
14/01/2009,11:18:00,19260,19260,19220,19250,94
14/01/2009,11:19:00,19240,19245,19225,19240,26
14/01/2009,11:20:00,19235,19245,19220,19220,32
14/01/2009,11:21:00,19225,19225,19200,19210,34
14/01/2009,11:22:00,19210,19225,19195,19225,39
14/01/2009,11:23:00,19220,19240,19215,19235,17
14/01/2009,11:24:00,19235,19255,19225,19240,37
14/01/2009,11:25:00,19245,19245,19235,19240,4
14/01/2009,11:26:00,19250,19250,19250,19250,1
14/01/2009,11:27:00,19245,19250,19240,19245,4
14/01/2009,11:28:00,19250,19265,19250,19265,4
14/01/2009,11:29:00,19260,19265,19260,19265,4
14/01/2009,11:30:00,19270,19290,19270,19280,24
14/01/2009,11:31:00,19280,19285,19280,19280,9
14/01/2009,11:32:00,19285,19285,19280,19280,4
14/01/2009,11:33:00,19295,19300,19285,19285,13
14/01/2009,11:34:00,19290,19290,19285,19285,5
14/01/2009,11:35:00,19280,19285,19275,19285,18
14/01/2009,11:36:00,19290,19315,19290,19310,45
14/01/2009,11:37:00,19305,19310,19300,19305,13
14/01/2009,11:38:00,19310,19315,19310,19310,12
14/01/2009,11:39:00,19300,19300,19300,19300,1
14/01/2009,11:40:00,19295,19300,19290,19300,12
14/01/2009,11:41:00,19300,19300,19295,19295,7
14/01/2009,11:42:00,19300,19300,19300,19300,2
14/01/2009,11:43:00,19305,19305,19305,19305,3
14/01/2009,11:44:00,19300,19310,19300,19300,6
14/01/2009,11:46:00,19295,19295,19285,19285,10
14/01/2009,11:47:00,19285,19290,19280,19290,16
14/01/2009,11:48:00,19290,19290,19290,19290,1
14/01/2009,11:49:00,19290,19290,19285,19290,9
14/01/2009,11:50:00,19295,19295,19290,19295,8
14/01/2009,11:51:00,19290,19300,19290,19300,10
14/01/2009,11:52:00,19300,19310,19295,19310,16
14/01/2009,11:53:00,19310,19310,19300,19300,10
14/01/2009,11:55:00,19305,19315,19305,19310,36
14/01/2009,11:56:00,19310,19320,19310,19310,13
14/01/2009,11:57:00,19315,19320,19315,19320,10
14/01/2009,11:58:00,19315,19335,19315,19325,94
14/01/2009,11:59:00,19325,19325,19315,19320,25
14/01/2009,12:00:00,19320,19325,19315,19315,17
14/01/2009,12:01:00,19315,19315,19310,19310,6
14/01/2009,12:02:00,19305,19310,19305,19310,8
14/01/2009,12:03:00,19310,19320,19310,19320,6
14/01/2009,12:04:00,19320,19320,19315,19320,16
14/01/2009,12:05:00,19315,19315,19310,19315,8
14/01/2009,12:06:00,19320,19335,19320,19330,21
14/01/2009,12:07:00,19330,19330,19315,19315,14
14/01/2009,12:08:00,19315,19315,19300,19305,21
14/01/2009,12:09:00,19310,19315,19310,19315,5
14/01/2009,12:10:00,19315,19315,19315,19315,2
14/01/2009,12:11:00,19315,19315,19310,19310,9
14/01/2009,12:12:00,19315,19315,19310,19310,13
14/01/2009,12:13:00,19315,19325,19315,19325,19
14/01/2009,12:14:00,19330,19330,19330,19330,4
14/01/2009,12:15:00,19325,19330,19325,19325,3
14/01/2009,12:16:00,19330,19330,19320,19325,8
14/01/2009,12:17:00,19320,19325,19320,19325,8
14/01/2009,12:18:00,19325,19325,19325,19325,1
14/01/2009,12:19:00,19325,19325,19315,19315,13
14/01/2009,12:20:00,19310,19315,19310,19315,9
14/01/2009,12:21:00,19315,19315,19310,19310,5
14/01/2009,12:22:00,19310,19310,19310,19310,2
14/01/2009,12:23:00,19305,19310,19305,19305,7
14/01/2009,12:24:00,19305,19305,19290,19295,24
14/01/2009,12:25:00,19290,19295,19290,19295,6
14/01/2009,12:26:00,19290,19290,19275,19290,28
14/01/2009,12:27:00,19285,19315,19285,19310,26
14/01/2009,12:28:00,19305,19315,19305,19310,14
14/01/2009,12:30:00,19310,19310,19295,19305,17
14/01/2009,12:31:00,19310,19320,19310,19320,10
14/01/2009,12:32:00,19315,19315,19315,19315,7
14/01/2009,12:33:00,19310,19310,19280,19285,36
14/01/2009,12:34:00,19290,19290,19290,19290,8
14/01/2009,12:35:00,19290,19310,19290,19300,16
14/01/2009,12:36:00,19300,19300,19295,19295,2
14/01/2009,12:37:00,19300,19300,19270,19270,69
14/01/2009,12:38:00,19285,19290,19275,19275,29
14/01/2009,12:39:00,19280,19285,19275,19275,15
14/01/2009,12:40:00,19285,19285,19270,19270,5
14/01/2009,12:41:00,19270,19280,19265,19280,18
14/01/2009,12:42:00,19280,19290,19275,19280,27
14/01/2009,12:43:00,19280,19290,19280,19290,5
14/01/2009,12:44:00,19290,19290,19290,19290,3
14/01/2009,12:45:00,19290,19290,19290,19290,56
14/01/2009,12:46:00,19290,19300,19290,19295,8
14/01/2009,12:47:00,19300,19300,19295,19295,10
14/01/2009,12:49:00,19300,19300,19300,19300,2
14/01/2009,12:50:00,19305,19315,19305,19305,14
14/01/2009,12:51:00,19305,19310,19305,19310,8
14/01/2009,12:52:00,19310,19315,19310,19315,2
14/01/2009,12:53:00,19320,19360,19320,19350,81
14/01/2009,12:54:00,19350,19350,19345,19345,9
14/01/2009,12:55:00,19350,19350,19350,19350,4
14/01/2009,12:56:00,19355,19360,19350,19350,5
14/01/2009,12:57:00,19350,19350,19350,19350,2
14/01/2009,12:58:00,19350,19350,19350,19350,3
14/01/2009,12:59:00,19360,19375,19360,19370,31
14/01/2009,13:00:00,19365,19380,19365,19365,13
14/01/2009,13:01:00,19360,19365,19360,19360,5
14/01/2009,13:02:00,19355,19365,19355,19365,11
14/01/2009,13:03:00,19365,19365,19360,19360,3
14/01/2009,13:04:00,19360,19365,19360,19365,3
14/01/2009,13:05:00,19360,19365,19360,19360,19
14/01/2009,13:06:00,19355,19355,19355,19355,1
14/01/2009,13:07:00,19355,19360,19355,19360,2
14/01/2009,13:08:00,19355,19355,19355,19355,4
14/01/2009,13:09:00,19355,19360,19350,19360,5
14/01/2009,13:11:00,19360,19365,19360,19365,5
14/01/2009,13:12:00,19365,19365,19365,19365,6
14/01/2009,13:13:00,19360,19360,19355,19355,12
14/01/2009,13:14:00,19355,19355,19355,19355,1
14/01/2009,13:15:00,19350,19350,19340,19345,18
14/01/2009,13:16:00,19350,19350,19340,19340,5
14/01/2009,13:17:00,19345,19355,19340,19340,7
14/01/2009,13:18:00,19340,19345,19340,19345,8
14/01/2009,13:19:00,19345,19345,19340,19340,12
14/01/2009,13:20:00,19345,19350,19340,19345,11
14/01/2009,13:21:00,19340,19345,19340,19345,2
14/01/2009,13:22:00,19345,19350,19345,19345,6
14/01/2009,13:23:00,19350,19355,19350,19350,12
14/01/2009,13:24:00,19355,19360,19350,19360,9
14/01/2009,13:25:00,19355,19355,19355,19355,4
14/01/2009,13:26:00,19355,19360,19355,19360,4
14/01/2009,13:27:00,19360,19360,19360,19360,3
14/01/2009,13:28:00,19355,19360,19350,19350,7
14/01/2009,13:29:00,19360,19360,19355,19355,2
14/01/2009,13:30:00,19350,19350,19350,19350,2
14/01/2009,13:31:00,19355,19355,19355,19355,4
14/01/2009,13:32:00,19355,19360,19350,19360,19
14/01/2009,13:34:00,19355,19355,19350,19350,6
14/01/2009,13:35:00,19350,19350,19350,19350,1
14/01/2009,13:36:00,19355,19355,19355,19355,16
14/01/2009,13:37:00,19350,19350,19345,19350,17
14/01/2009,13:38:00,19345,19350,19345,19350,2
14/01/2009,13:39:00,19355,19365,19355,19365,15
14/01/2009,13:40:00,19355,19355,19355,19355,1
14/01/2009,13:41:00,19355,19355,19355,19355,1
14/01/2009,13:42:00,19350,19350,19315,19335,56
14/01/2009,13:43:00,19330,19335,19330,19335,2
14/01/2009,13:45:00,19330,19330,19325,19325,3
14/01/2009,13:46:00,19325,19330,19325,19330,4
14/01/2009,13:47:00,19325,19330,19325,19330,5
14/01/2009,13:48:00,19325,19325,19315,19325,12
14/01/2009,13:49:00,19325,19330,19325,19330,5
14/01/2009,13:50:00,19325,19325,19325,19325,4
14/01/2009,13:51:00,19325,19325,19325,19325,4
14/01/2009,13:52:00,19325,19330,19325,19330,9
14/01/2009,13:53:00,19335,19335,19335,19335,15
14/01/2009,13:54:00,19335,19335,19330,19330,3
14/01/2009,13:55:00,19325,19325,19325,19325,8
14/01/2009,13:56:00,19325,19325,19320,19320,4
14/01/2009,13:57:00,19325,19340,19320,19340,20
14/01/2009,13:58:00,19340,19340,19335,19335,5
14/01/2009,13:59:00,19330,19330,19310,19310,19
14/01/2009,14:00:00,19315,19325,19315,19320,9
14/01/2009,14:01:00,19315,19320,19315,19320,10
14/01/2009,14:02:00,19320,19320,19320,19320,2
14/01/2009,14:03:00,19320,19320,19285,19300,75
14/01/2009,14:04:00,19300,19300,19295,19300,9
14/01/2009,14:05:00,19295,19295,19275,19275,19
14/01/2009,14:06:00,19280,19295,19275,19295,20
14/01/2009,14:07:00,19300,19305,19300,19305,13
14/01/2009,14:08:00,19300,19310,19300,19310,7
14/01/2009,14:09:00,19300,19300,19285,19300,17
14/01/2009,14:10:00,19290,19295,19280,19295,13
14/01/2009,14:11:00,19295,19295,19230,19245,55
14/01/2009,14:12:00,19255,19270,19245,19270,13
14/01/2009,14:13:00,19260,19280,19250,19280,19
14/01/2009,14:14:00,19285,19285,19275,19285,19
14/01/2009,14:15:00,19280,19295,19260,19270,31
14/01/2009,14:16:00,19275,19275,19220,19235,62
14/01/2009,14:17:00,19240,19260,19235,19255,33
14/01/2009,14:18:00,19260,19265,19250,19250,14
14/01/2009,14:19:00,19250,19250,19240,19240,12
14/01/2009,14:20:00,19235,19255,19220,19225,49
14/01/2009,14:21:00,19225,19250,19225,19245,34
14/01/2009,14:22:00,19250,19255,19235,19255,22
14/01/2009,14:23:00,19260,19270,19250,19250,11
14/01/2009,14:24:00,19260,19260,19260,19260,4
14/01/2009,14:25:00,19265,19270,19265,19265,10
14/01/2009,14:26:00,19260,19260,19250,19255,16
14/01/2009,14:27:00,19250,19255,19250,19255,7
14/01/2009,14:28:00,19255,19265,19255,19265,7
14/01/2009,14:29:00,19265,19265,19260,19260,4
14/01/2009,14:30:00,19255,19255,19170,19195,174
14/01/2009,14:31:00,19195,19195,19160,19185,108
14/01/2009,14:32:00,19180,19180,19145,19170,87
14/01/2009,14:33:00,19170,19170,19105,19120,174
14/01/2009,14:34:00,19120,19130,19085,19115,90
14/01/2009,14:35:00,19120,19160,19120,19160,75
14/01/2009,14:36:00,19160,19165,19150,19165,30
14/01/2009,14:37:00,19170,19175,19155,19165,26
14/01/2009,14:38:00,19160,19160,19140,19145,35
14/01/2009,14:39:00,19140,19150,19130,19145,33
14/01/2009,14:40:00,19140,19140,19125,19130,17
14/01/2009,14:41:00,19125,19150,19120,19140,57
14/01/2009,14:42:00,19140,19160,19140,19150,27
14/01/2009,14:43:00,19155,19160,19140,19145,22
14/01/2009,14:44:00,19140,19145,19130,19135,34
14/01/2009,14:45:00,19135,19145,19130,19145,32
14/01/2009,14:46:00,19135,19150,19135,19145,21
14/01/2009,14:47:00,19150,19150,19115,19115,47
14/01/2009,14:48:00,19120,19120,19105,19105,74
14/01/2009,14:49:00,19105,19110,19075,19085,116
14/01/2009,14:50:00,19080,19085,19045,19055,88
14/01/2009,14:51:00,19050,19075,19045,19065,43
14/01/2009,14:52:00,19065,19065,19040,19050,90
14/01/2009,14:53:00,19055,19070,19045,19065,43
14/01/2009,14:54:00,19075,19080,19060,19060,40
14/01/2009,14:55:00,19060,19070,19050,19055,48
14/01/2009,14:56:00,19055,19060,19045,19060,38
14/01/2009,14:57:00,19055,19065,19015,19020,70
14/01/2009,14:58:00,19020,19050,19015,19040,51
14/01/2009,14:59:00,19035,19065,19030,19050,42
14/01/2009,15:00:00,19050,19060,19025,19025,38
14/01/2009,15:01:00,19035,19035,18955,18975,146
14/01/2009,15:02:00,18980,19005,18970,18985,71
14/01/2009,15:03:00,18985,18995,18970,18980,62
14/01/2009,15:04:00,18980,18995,18930,18930,145
14/01/2009,15:05:00,18940,18970,18920,18940,100
14/01/2009,15:06:00,18940,18960,18935,18945,21
14/01/2009,15:07:00,18960,18970,18960,18965,21
14/01/2009,15:08:00,18950,18950,18920,18930,98
14/01/2009,15:09:00,18935,18955,18920,18950,64
14/01/2009,15:10:00,18950,18980,18950,18975,38
14/01/2009,15:11:00,18965,18975,18955,18970,29
14/01/2009,15:12:00,18970,18970,18960,18960,8
14/01/2009,15:13:00,18975,18985,18970,18980,25
14/01/2009,15:14:00,18985,19005,18985,18995,34
14/01/2009,15:15:00,18995,19005,18990,19000,55
14/01/2009,15:16:00,18995,19000,18980,18990,49
14/01/2009,15:17:00,18990,19000,18985,18985,16
14/01/2009,15:18:00,18990,19005,18990,19005,19
14/01/2009,15:19:00,19005,19015,19005,19015,43
14/01/2009,15:20:00,19020,19040,19020,19035,43
14/01/2009,15:21:00,19030,19040,19025,19035,29
14/01/2009,15:22:00,19040,19045,19025,19035,31
14/01/2009,15:23:00,19025,19040,19025,19035,29
14/01/2009,15:24:00,19045,19055,19040,19050,39
14/01/2009,15:25:00,19045,19045,19015,19020,26
14/01/2009,15:26:00,19020,19020,19020,19020,1
14/01/2009,15:27:00,19025,19045,19020,19045,19
14/01/2009,15:28:00,19050,19050,19035,19040,8
14/01/2009,15:29:00,19045,19055,19045,19050,15
14/01/2009,15:30:00,19045,19060,19040,19045,21
14/01/2009,15:31:00,19055,19060,19030,19040,29
14/01/2009,15:32:00,19040,19050,19040,19045,22
14/01/2009,15:33:00,19050,19060,19030,19040,35
14/01/2009,15:34:00,19040,19070,19030,19070,30
14/01/2009,15:35:00,19075,19090,19060,19090,54
14/01/2009,15:36:00,19080,19080,19040,19045,40
14/01/2009,15:37:00,19045,19050,19030,19030,29
14/01/2009,15:38:00,19035,19040,19025,19025,17
14/01/2009,15:39:00,19035,19035,19015,19015,35
14/01/2009,15:40:00,19020,19045,19020,19040,48
14/01/2009,15:41:00,19045,19060,19045,19050,8
14/01/2009,15:42:00,19055,19060,19035,19040,41
14/01/2009,15:43:00,19035,19035,19015,19025,22
14/01/2009,15:44:00,19025,19025,18985,18985,65
14/01/2009,15:45:00,18980,18980,18950,18950,56
14/01/2009,15:46:00,18960,18975,18950,18975,55
14/01/2009,15:47:00,18975,18985,18970,18975,47
14/01/2009,15:48:00,18975,19005,18955,19000,66
14/01/2009,15:49:00,19010,19015,18990,19000,39
14/01/2009,15:50:00,19000,19015,18990,18990,24
14/01/2009,15:51:00,18985,19000,18970,19000,29
14/01/2009,15:52:00,18990,18990,18965,18975,21
14/01/2009,15:53:00,18985,19005,18985,19000,18
14/01/2009,15:54:00,19000,19025,19000,19005,41
14/01/2009,15:55:00,19015,19015,19000,19000,12
14/01/2009,15:56:00,19000,19015,19000,19005,12
14/01/2009,15:57:00,19015,19020,18985,18985,26
14/01/2009,15:58:00,18990,18995,18985,18995,10
14/01/2009,15:59:00,19000,19000,18985,18985,8
14/01/2009,16:00:00,18975,18990,18945,18965,56
14/01/2009,16:01:00,18965,18985,18965,18985,41
14/01/2009,16:02:00,18975,19000,18975,18980,29
14/01/2009,16:03:00,18975,18990,18970,18990,8
14/01/2009,16:04:00,18995,18995,18970,18980,29
14/01/2009,16:05:00,18975,18990,18965,18980,32
14/01/2009,16:06:00,18975,18980,18960,18970,14
14/01/2009,16:07:00,18965,18995,18965,18995,17
14/01/2009,16:08:00,18995,19000,18990,18995,8
14/01/2009,16:09:00,18990,18990,18970,18970,27
14/01/2009,16:10:00,18965,18995,18965,18995,114
14/01/2009,16:11:00,19000,19010,18985,19010,137
14/01/2009,16:12:00,19005,19020,18985,18990,54
14/01/2009,16:13:00,18985,18990,18955,18975,36
14/01/2009,16:14:00,18960,18960,18925,18930,104
14/01/2009,16:15:00,18925,18925,18860,18880,162
14/01/2009,16:16:00,18885,18905,18870,18905,108
14/01/2009,16:17:00,18895,18900,18860,18890,87
14/01/2009,16:18:00,18880,18885,18860,18880,41
14/01/2009,16:19:00,18875,18880,18850,18850,53
14/01/2009,16:20:00,18850,18865,18840,18860,30
14/01/2009,16:21:00,18860,18870,18845,18850,38
14/01/2009,16:22:00,18850,18875,18825,18875,51
14/01/2009,16:23:00,18875,18895,18870,18870,68
14/01/2009,16:24:00,18880,18890,18870,18880,8
14/01/2009,16:25:00,18895,18895,18880,18885,9
14/01/2009,16:26:00,18885,18885,18865,18875,21
14/01/2009,16:27:00,18885,18885,18845,18845,33
14/01/2009,16:28:00,18840,18855,18840,18850,17
14/01/2009,16:29:00,18865,18870,18855,18855,21
14/01/2009,16:30:00,18855,18855,18830,18850,40
14/01/2009,16:31:00,18845,18855,18840,18845,36
14/01/2009,16:32:00,18840,18840,18810,18810,87
14/01/2009,16:33:00,18810,18815,18785,18795,84
14/01/2009,16:34:00,18800,18805,18780,18785,66
14/01/2009,16:35:00,18780,18785,18750,18750,98
14/01/2009,16:36:00,18750,18750,18680,18700,196
14/01/2009,16:37:00,18710,18740,18705,18740,88
14/01/2009,16:38:00,18745,18745,18730,18740,24
14/01/2009,16:39:00,18740,18740,18720,18735,56
14/01/2009,16:40:00,18735,18735,18715,18720,25
14/01/2009,16:41:00,18715,18715,18640,18655,108
14/01/2009,16:42:00,18650,18685,18650,18660,57
14/01/2009,16:43:00,18660,18685,18655,18675,39
14/01/2009,16:44:00,18685,18685,18650,18660,68
14/01/2009,16:45:00,18655,18655,18620,18635,121
14/01/2009,16:46:00,18635,18680,18630,18680,83
14/01/2009,16:47:00,18675,18690,18670,18675,50
14/01/2009,16:48:00,18685,18690,18665,18680,65
14/01/2009,16:49:00,18690,18710,18680,18710,16
14/01/2009,16:50:00,18705,18720,18685,18685,48
14/01/2009,16:51:00,18685,18710,18685,18710,19
14/01/2009,16:52:00,18715,18735,18715,18735,34
14/01/2009,16:53:00,18730,18740,18720,18725,49
14/01/2009,16:54:00,18730,18735,18710,18725,28
14/01/2009,16:55:00,18725,18730,18710,18710,13
14/01/2009,16:56:00,18720,18770,18720,18755,91
14/01/2009,16:57:00,18760,18785,18760,18785,24
14/01/2009,16:58:00,18785,18800,18780,18790,21
14/01/2009,16:59:00,18795,18800,18785,18785,33
14/01/2009,17:00:00,18785,18800,18780,18790,36
14/01/2009,17:01:00,18795,18800,18785,18800,19
14/01/2009,17:02:00,18790,18790,18785,18790,5
14/01/2009,17:03:00,18790,18800,18780,18790,19
14/01/2009,17:04:00,18790,18790,18770,18770,16
14/01/2009,17:05:00,18770,18770,18755,18765,11
14/01/2009,17:06:00,18760,18760,18745,18755,19
14/01/2009,17:07:00,18760,18760,18750,18755,24
14/01/2009,17:08:00,18750,18765,18740,18745,36
14/01/2009,17:09:00,18735,18750,18735,18740,19
14/01/2009,17:10:00,18750,18750,18700,18700,22
14/01/2009,17:11:00,18700,18705,18670,18700,62
14/01/2009,17:12:00,18700,18705,18655,18660,47
14/01/2009,17:13:00,18660,18685,18635,18675,51
14/01/2009,17:14:00,18675,18700,18670,18700,41
14/01/2009,17:15:00,18695,18695,18675,18680,25
14/01/2009,17:16:00,18680,18715,18680,18700,48
14/01/2009,17:17:00,18705,18730,18705,18725,18
14/01/2009,17:18:00,18725,18745,18720,18735,29
14/01/2009,17:19:00,18730,18770,18730,18770,46
14/01/2009,17:20:00,18770,18820,18770,18810,48
14/01/2009,17:21:00,18805,18820,18795,18810,65
14/01/2009,17:22:00,18805,18825,18795,18815,62
14/01/2009,17:23:00,18815,18835,18815,18830,43
14/01/2009,17:24:00,18830,18850,18830,18830,85
14/01/2009,17:25:00,18840,18895,18840,18880,80
14/01/2009,17:26:00,18880,18890,18865,18875,60
14/01/2009,17:27:00,18875,18900,18870,18885,89
14/01/2009,17:28:00,18890,18905,18815,18840,152
14/01/2009,17:29:00,18840,18870,18805,18855,167
14/01/2009,17:30:00,18850,18905,18845,18900,94
14/01/2009,17:31:00,18900,18935,18900,18935,88
14/01/2009,17:32:00,18930,18935,18905,18905,122
14/01/2009,17:33:00,18915,18975,18915,18955,100
14/01/2009,17:34:00,18955,18965,18935,18945,60
14/01/2009,17:35:00,18940,18985,18940,18980,106
14/01/2009,17:36:00,18985,18995,18940,18970,137
14/01/2009,17:37:00,18980,18985,18910,18910,111
14/01/2009,17:38:00,18910,18910,18865,18875,88
14/01/2009,17:39:00,18875,18910,18870,18910,51