DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
15/01/2009,09:00:00,18785,18850,18710,18850,123
15/01/2009,09:01:00,18845,18860,18840,18850,74
15/01/2009,09:02:00,18850,18855,18845,18850,56
15/01/2009,09:03:00,18850,18850,18825,18830,53
15/01/2009,09:04:00,18845,18850,18845,18850,27
15/01/2009,09:05:00,18850,18905,18840,18890,155
15/01/2009,09:06:00,18895,18905,18880,18895,124
15/01/2009,09:07:00,18900,18925,18890,18925,79
15/01/2009,09:08:00,18920,18930,18895,18895,22
15/01/2009,09:09:00,18905,18905,18890,18895,23
15/01/2009,09:10:00,18890,18910,18890,18890,38
15/01/2009,09:11:00,18885,18895,18880,18895,24
15/01/2009,09:12:00,18895,18895,18845,18845,47
15/01/2009,09:13:00,18850,18850,18810,18820,57
15/01/2009,09:14:00,18815,18820,18765,18765,49
15/01/2009,09:15:00,18780,18780,18730,18730,58
15/01/2009,09:16:00,18720,18720,18695,18710,48
15/01/2009,09:17:00,18715,18730,18705,18705,26
15/01/2009,09:18:00,18715,18730,18700,18710,36
15/01/2009,09:19:00,18710,18720,18675,18680,63
15/01/2009,09:20:00,18675,18680,18650,18670,57
15/01/2009,09:21:00,18670,18680,18665,18680,16
15/01/2009,09:22:00,18685,18735,18685,18725,55
15/01/2009,09:23:00,18720,18730,18715,18725,41
15/01/2009,09:24:00,18730,18775,18730,18750,65
15/01/2009,09:25:00,18745,18750,18735,18745,35
15/01/2009,09:26:00,18740,18750,18740,18745,32
15/01/2009,09:27:00,18745,18755,18735,18750,25
15/01/2009,09:28:00,18745,18750,18740,18745,11
15/01/2009,09:29:00,18740,18740,18715,18715,51
15/01/2009,09:30:00,18715,18720,18710,18715,41
15/01/2009,09:31:00,18710,18715,18690,18705,74
15/01/2009,09:32:00,18705,18710,18685,18685,32
15/01/2009,09:33:00,18680,18690,18665,18680,43
15/01/2009,09:34:00,18680,18700,18670,18685,34
15/01/2009,09:35:00,18680,18730,18680,18715,42
15/01/2009,09:36:00,18715,18715,18695,18710,32
15/01/2009,09:37:00,18710,18710,18685,18685,18
15/01/2009,09:38:00,18700,18705,18660,18665,64
15/01/2009,09:39:00,18665,18675,18635,18670,82
15/01/2009,09:40:00,18665,18665,18645,18650,22
15/01/2009,09:41:00,18645,18645,18590,18590,138
15/01/2009,09:42:00,18590,18590,18575,18575,77
15/01/2009,09:43:00,18580,18580,18545,18565,97
15/01/2009,09:44:00,18565,18575,18550,18560,47
15/01/2009,09:45:00,18560,18605,18550,18605,96
15/01/2009,09:46:00,18605,18615,18590,18590,32
15/01/2009,09:47:00,18585,18615,18585,18605,29
15/01/2009,09:48:00,18600,18600,18565,18570,69
15/01/2009,09:49:00,18565,18570,18530,18530,59
15/01/2009,09:50:00,18535,18570,18535,18545,48
15/01/2009,09:51:00,18540,18590,18540,18575,80
15/01/2009,09:52:00,18570,18570,18540,18565,44
15/01/2009,09:53:00,18560,18585,18560,18565,44
15/01/2009,09:54:00,18580,18605,18570,18600,26
15/01/2009,09:55:00,18595,18615,18590,18600,38
15/01/2009,09:56:00,18600,18615,18600,18615,17
15/01/2009,09:57:00,18620,18620,18595,18600,18
15/01/2009,09:58:00,18595,18610,18595,18610,12
15/01/2009,09:59:00,18605,18610,18600,18605,22
15/01/2009,10:00:00,18610,18635,18600,18635,59
15/01/2009,10:01:00,18635,18635,18615,18615,37
15/01/2009,10:02:00,18610,18645,18610,18645,26
15/01/2009,10:03:00,18640,18670,18640,18665,36
15/01/2009,10:04:00,18670,18680,18665,18680,10
15/01/2009,10:05:00,18675,18685,18660,18660,43
15/01/2009,10:06:00,18660,18680,18655,18680,15
15/01/2009,10:07:00,18675,18700,18675,18700,16
15/01/2009,10:08:00,18690,18705,18690,18695,11
15/01/2009,10:09:00,18705,18705,18685,18705,19
15/01/2009,10:10:00,18700,18710,18685,18695,26
15/01/2009,10:11:00,18700,18725,18700,18710,50
15/01/2009,10:12:00,18715,18720,18700,18710,28
15/01/2009,10:13:00,18705,18705,18680,18680,47
15/01/2009,10:14:00,18670,18690,18665,18690,24
15/01/2009,10:15:00,18690,18700,18675,18675,49
15/01/2009,10:16:00,18670,18670,18620,18620,39
15/01/2009,10:17:00,18630,18630,18590,18595,34
15/01/2009,10:18:00,18600,18610,18600,18605,22
15/01/2009,10:19:00,18615,18635,18605,18635,21
15/01/2009,10:20:00,18635,18635,18610,18615,33
15/01/2009,10:21:00,18615,18615,18585,18590,34
15/01/2009,10:22:00,18595,18600,18595,18595,19
15/01/2009,10:23:00,18595,18625,18595,18625,10
15/01/2009,10:24:00,18630,18635,18615,18635,18
15/01/2009,10:25:00,18620,18635,18620,18630,20
15/01/2009,10:26:00,18630,18670,18630,18670,21
15/01/2009,10:27:00,18675,18675,18650,18670,23
15/01/2009,10:28:00,18670,18675,18635,18635,20
15/01/2009,10:29:00,18635,18645,18630,18640,22
15/01/2009,10:30:00,18645,18675,18645,18675,17
15/01/2009,10:31:00,18670,18695,18670,18695,31
15/01/2009,10:32:00,18700,18700,18685,18685,37
15/01/2009,10:33:00,18680,18685,18670,18670,22
15/01/2009,10:34:00,18675,18680,18660,18660,16
15/01/2009,10:35:00,18655,18655,18635,18645,23
15/01/2009,10:36:00,18665,18690,18665,18680,15
15/01/2009,10:37:00,18685,18700,18680,18700,13
15/01/2009,10:38:00,18695,18725,18690,18720,53
15/01/2009,10:39:00,18720,18725,18665,18685,49
15/01/2009,10:40:00,18685,18690,18675,18675,14
15/01/2009,10:41:00,18680,18690,18680,18690,7
15/01/2009,10:42:00,18680,18690,18680,18685,8
15/01/2009,10:43:00,18690,18695,18685,18695,9
15/01/2009,10:44:00,18695,18700,18680,18680,17
15/01/2009,10:45:00,18680,18680,18670,18675,22
15/01/2009,10:46:00,18680,18690,18680,18690,46
15/01/2009,10:47:00,18695,18725,18695,18725,23
15/01/2009,10:48:00,18720,18740,18720,18730,37
15/01/2009,10:49:00,18740,18750,18735,18740,15
15/01/2009,10:50:00,18745,18760,18745,18750,20
15/01/2009,10:51:00,18745,18765,18740,18760,18
15/01/2009,10:52:00,18760,18770,18755,18770,28
15/01/2009,10:53:00,18765,18765,18745,18750,16
15/01/2009,10:54:00,18750,18760,18750,18760,11
15/01/2009,10:55:00,18750,18760,18745,18760,19
15/01/2009,10:56:00,18760,18810,18755,18805,57
15/01/2009,10:57:00,18800,18805,18795,18800,25
15/01/2009,10:58:00,18790,18815,18790,18810,28
15/01/2009,10:59:00,18810,18820,18810,18815,21
15/01/2009,11:00:00,18815,18820,18790,18790,37
15/01/2009,11:01:00,18780,18800,18780,18795,45
15/01/2009,11:02:00,18800,18815,18800,18800,38
15/01/2009,11:03:00,18795,18795,18775,18795,16
15/01/2009,11:04:00,18790,18790,18780,18790,13
15/01/2009,11:05:00,18790,18810,18790,18800,29
15/01/2009,11:06:00,18795,18795,18765,18765,41
15/01/2009,11:07:00,18770,18770,18760,18765,10
15/01/2009,11:08:00,18760,18765,18745,18755,24
15/01/2009,11:09:00,18760,18790,18760,18790,23
15/01/2009,11:10:00,18785,18805,18785,18805,15
15/01/2009,11:11:00,18805,18815,18795,18795,21
15/01/2009,11:12:00,18795,18805,18795,18800,7
15/01/2009,11:13:00,18795,18805,18790,18805,6
15/01/2009,11:14:00,18810,18820,18810,18820,6
15/01/2009,11:15:00,18810,18815,18805,18805,7
15/01/2009,11:16:00,18800,18800,18765,18765,24
15/01/2009,11:17:00,18760,18760,18725,18745,36
15/01/2009,11:18:00,18740,18760,18740,18760,17
15/01/2009,11:19:00,18760,18765,18760,18760,6
15/01/2009,11:20:00,18760,18765,18755,18765,9
15/01/2009,11:21:00,18760,18760,18755,18755,6
15/01/2009,11:22:00,18755,18770,18755,18770,17
15/01/2009,11:23:00,18770,18775,18760,18760,9
15/01/2009,11:24:00,18765,18775,18765,18775,3
15/01/2009,11:25:00,18775,18790,18775,18790,4
15/01/2009,11:26:00,18790,18795,18790,18790,13
15/01/2009,11:27:00,18800,18800,18785,18785,23
15/01/2009,11:28:00,18790,18790,18785,18785,3
15/01/2009,11:29:00,18790,18790,18790,18790,1
15/01/2009,11:31:00,18790,18790,18770,18770,22
15/01/2009,11:32:00,18765,18765,18745,18745,20
15/01/2009,11:33:00,18740,18760,18740,18755,16
15/01/2009,11:34:00,18750,18760,18745,18755,21
15/01/2009,11:35:00,18755,18760,18755,18755,4
15/01/2009,11:36:00,18755,18775,18750,18775,18
15/01/2009,11:37:00,18780,18800,18780,18790,47
15/01/2009,11:38:00,18795,18820,18795,18810,35
15/01/2009,11:39:00,18810,18810,18810,18810,4
15/01/2009,11:40:00,18810,18820,18810,18815,16
15/01/2009,11:41:00,18820,18840,18820,18825,82
15/01/2009,11:42:00,18830,18855,18830,18855,42
15/01/2009,11:43:00,18860,18860,18845,18845,42
15/01/2009,11:44:00,18845,18860,18845,18855,21
15/01/2009,11:45:00,18865,18885,18865,18870,37
15/01/2009,11:46:00,18875,18915,18875,18915,47
15/01/2009,11:47:00,18910,18915,18895,18900,74
15/01/2009,11:48:00,18900,18900,18885,18895,24
15/01/2009,11:49:00,18890,18910,18890,18910,36
15/01/2009,11:50:00,18900,18915,18900,18915,17
15/01/2009,11:51:00,18910,18915,18895,18895,17
15/01/2009,11:52:00,18890,18895,18885,18890,14
15/01/2009,11:53:00,18885,18895,18885,18895,13
15/01/2009,11:54:00,18890,18900,18885,18900,30
15/01/2009,11:55:00,18890,18900,18885,18900,22
15/01/2009,11:56:00,18890,18900,18890,18890,4
15/01/2009,11:57:00,18890,18895,18890,18895,12
15/01/2009,11:58:00,18890,18900,18890,18895,17
15/01/2009,11:59:00,18885,18895,18885,18895,11
15/01/2009,12:00:00,18890,18890,18885,18890,6
15/01/2009,12:01:00,18890,18895,18885,18885,15
15/01/2009,12:02:00,18885,18885,18870,18875,24
15/01/2009,12:03:00,18870,18870,18850,18850,30
15/01/2009,12:04:00,18850,18865,18850,18860,13
15/01/2009,12:05:00,18860,18875,18855,18875,21
15/01/2009,12:06:00,18870,18875,18870,18875,5
15/01/2009,12:07:00,18875,18885,18875,18880,6
15/01/2009,12:08:00,18890,18905,18880,18905,34
15/01/2009,12:09:00,18900,18905,18900,18905,14
15/01/2009,12:10:00,18905,18910,18900,18910,8
15/01/2009,12:11:00,18910,18930,18910,18915,55
15/01/2009,12:12:00,18920,18930,18920,18920,12
15/01/2009,12:13:00,18920,18920,18890,18900,29
15/01/2009,12:14:00,18885,18900,18885,18890,10
15/01/2009,12:15:00,18890,18895,18885,18885,11
15/01/2009,12:16:00,18885,18890,18855,18865,31
15/01/2009,12:17:00,18865,18870,18855,18870,27
15/01/2009,12:18:00,18865,18875,18865,18875,10
15/01/2009,12:19:00,18870,18875,18865,18865,18
15/01/2009,12:20:00,18865,18865,18855,18860,11
15/01/2009,12:21:00,18855,18855,18825,18825,56
15/01/2009,12:22:00,18825,18840,18805,18840,48
15/01/2009,12:23:00,18835,18835,18800,18805,36
15/01/2009,12:24:00,18805,18805,18785,18800,46
15/01/2009,12:25:00,18805,18805,18765,18780,60
15/01/2009,12:26:00,18785,18800,18785,18790,20
15/01/2009,12:27:00,18790,18795,18790,18795,5
15/01/2009,12:28:00,18795,18810,18795,18810,16
15/01/2009,12:29:00,18805,18820,18775,18775,25
15/01/2009,12:30:00,18775,18980,18775,18935,251
15/01/2009,12:31:00,18945,18950,18915,18925,59
15/01/2009,12:32:00,18930,18940,18880,18895,38
15/01/2009,12:33:00,18890,18890,18845,18850,29
15/01/2009,12:34:00,18850,18875,18840,18860,47
15/01/2009,12:35:00,18880,18890,18880,18880,11
15/01/2009,12:36:00,18875,18875,18860,18875,12
15/01/2009,12:37:00,18890,18895,18875,18875,18
15/01/2009,12:38:00,18880,18905,18880,18885,47
15/01/2009,12:39:00,18880,18900,18880,18900,8
15/01/2009,12:40:00,18885,18890,18850,18850,35
15/01/2009,12:41:00,18860,18865,18855,18865,18
15/01/2009,12:42:00,18870,18870,18850,18865,10
15/01/2009,12:43:00,18870,18895,18870,18895,17
15/01/2009,12:44:00,18890,18895,18875,18880,5
15/01/2009,12:45:00,18870,18870,18870,18870,3
15/01/2009,12:46:00,18865,18870,18865,18870,3
15/01/2009,12:47:00,18860,18860,18855,18860,4
15/01/2009,12:48:00,18855,18870,18855,18860,6
15/01/2009,12:51:00,18870,18870,18870,18870,1
15/01/2009,12:52:00,18870,18870,18850,18850,33
15/01/2009,12:53:00,18850,18855,18850,18855,7
15/01/2009,12:54:00,18860,18860,18855,18855,2
15/01/2009,12:55:00,18845,18850,18840,18850,4
15/01/2009,12:56:00,18850,18850,18850,18850,3
15/01/2009,12:57:00,18855,18855,18850,18850,2
15/01/2009,12:58:00,18860,18860,18860,18860,1
15/01/2009,12:59:00,18880,18880,18860,18865,7
15/01/2009,13:00:00,18870,18875,18870,18870,17
15/01/2009,13:01:00,18870,18870,18865,18865,13
15/01/2009,13:02:00,18875,18880,18875,18880,4
15/01/2009,13:03:00,18870,18885,18845,18845,14
15/01/2009,13:04:00,18855,18855,18830,18830,27
15/01/2009,13:05:00,18830,18830,18815,18820,14
15/01/2009,13:06:00,18830,18830,18820,18825,4
15/01/2009,13:07:00,18825,18830,18825,18830,4
15/01/2009,13:08:00,18830,18830,18795,18800,33
15/01/2009,13:09:00,18800,18800,18790,18795,4
15/01/2009,13:10:00,18795,18800,18790,18800,3
15/01/2009,13:11:00,18800,18800,18790,18790,2
15/01/2009,13:12:00,18790,18800,18785,18790,5
15/01/2009,13:13:00,18785,18795,18785,18785,13
15/01/2009,13:14:00,18795,18840,18795,18840,28
15/01/2009,13:15:00,18840,18845,18830,18830,24
15/01/2009,13:16:00,18835,18850,18835,18840,22
15/01/2009,13:17:00,18845,18845,18840,18840,2
15/01/2009,13:18:00,18840,18840,18835,18835,2
15/01/2009,13:19:00,18845,18850,18845,18850,6
15/01/2009,13:21:00,18840,18840,18835,18835,4
15/01/2009,13:22:00,18830,18835,18820,18835,10
15/01/2009,13:23:00,18820,18825,18820,18825,7
15/01/2009,13:24:00,18835,18835,18825,18825,15
15/01/2009,13:25:00,18830,18835,18775,18780,32
15/01/2009,13:26:00,18775,18780,18750,18750,30
15/01/2009,13:27:00,18750,18750,18735,18750,33
15/01/2009,13:28:00,18750,18760,18745,18760,39
15/01/2009,13:29:00,18760,18770,18760,18770,14
15/01/2009,13:30:00,18765,18785,18765,18780,15
15/01/2009,13:31:00,18765,18770,18760,18770,7
15/01/2009,13:32:00,18785,18790,18785,18790,4
15/01/2009,13:33:00,18795,18825,18795,18810,21
15/01/2009,13:34:00,18805,18820,18805,18820,4
15/01/2009,13:36:00,18820,18820,18810,18810,6
15/01/2009,13:37:00,18805,18805,18800,18800,6
15/01/2009,13:38:00,18800,18820,18800,18800,20
15/01/2009,13:39:00,18800,18820,18800,18805,10
15/01/2009,13:40:00,18810,18810,18805,18805,2
15/01/2009,13:41:00,18805,18815,18805,18810,4
15/01/2009,13:42:00,18810,18830,18810,18830,22
15/01/2009,13:43:00,18835,18840,18830,18840,14
15/01/2009,13:44:00,18840,18870,18830,18865,29
15/01/2009,13:45:00,18870,18880,18790,18790,30
15/01/2009,13:46:00,18785,18835,18785,18810,24
15/01/2009,13:47:00,18810,18825,18775,18775,33
15/01/2009,13:48:00,18765,18790,18745,18765,28
15/01/2009,13:49:00,18775,18785,18765,18770,17
15/01/2009,13:50:00,18750,18750,18710,18730,52
15/01/2009,13:51:00,18730,18745,18710,18745,53
15/01/2009,13:52:00,18745,18745,18735,18735,13
15/01/2009,13:53:00,18715,18755,18700,18740,61
15/01/2009,13:54:00,18735,18740,18715,18715,9
15/01/2009,13:55:00,18715,18725,18700,18705,35
15/01/2009,13:56:00,18705,18705,18685,18695,38
15/01/2009,13:57:00,18705,18720,18700,18720,17
15/01/2009,13:58:00,18730,18735,18705,18705,17
15/01/2009,13:59:00,18725,18760,18725,18745,33
15/01/2009,14:00:00,18740,18745,18715,18730,35
15/01/2009,14:01:00,18725,18725,18720,18725,3
15/01/2009,14:02:00,18710,18725,18700,18725,19
15/01/2009,14:03:00,18715,18720,18705,18720,17
15/01/2009,14:04:00,18725,18725,18705,18710,10
15/01/2009,14:05:00,18715,18715,18705,18705,3
15/01/2009,14:06:00,18705,18720,18705,18720,4
15/01/2009,14:07:00,18710,18710,18705,18705,3
15/01/2009,14:08:00,18700,18700,18690,18700,13
15/01/2009,14:09:00,18705,18715,18705,18705,4
15/01/2009,14:10:00,18700,18700,18695,18700,5
15/01/2009,14:11:00,18690,18695,18675,18685,25
15/01/2009,14:12:00,18685,18685,18685,18685,1
15/01/2009,14:13:00,18685,18700,18685,18700,10
15/01/2009,14:14:00,18700,18715,18690,18695,22
15/01/2009,14:15:00,18700,18715,18700,18705,11
15/01/2009,14:16:00,18705,18710,18705,18710,30
15/01/2009,14:17:00,18710,18725,18705,18705,8
15/01/2009,14:18:00,18710,18710,18710,18710,1
15/01/2009,14:19:00,18705,18705,18705,18705,4
15/01/2009,14:20:00,18715,18715,18710,18710,4
15/01/2009,14:21:00,18710,18735,18710,18730,8
15/01/2009,14:22:00,18725,18725,18725,18725,2
15/01/2009,14:23:00,18725,18730,18725,18730,14
15/01/2009,14:24:00,18730,18745,18730,18735,12
15/01/2009,14:25:00,18740,18750,18735,18750,17
15/01/2009,14:26:00,18750,18765,18740,18760,50
15/01/2009,14:27:00,18765,18770,18755,18760,23
15/01/2009,14:28:00,18760,18760,18750,18750,19
15/01/2009,14:29:00,18755,18755,18755,18755,1
15/01/2009,14:30:00,18745,18810,18745,18810,54
15/01/2009,14:31:00,18810,18845,18800,18800,64
15/01/2009,14:32:00,18800,18800,18790,18790,14
15/01/2009,14:33:00,18795,18815,18795,18815,15
15/01/2009,14:34:00,18810,18810,18790,18790,3
15/01/2009,14:35:00,18785,18785,18750,18770,31
15/01/2009,14:36:00,18775,18790,18770,18775,16
15/01/2009,14:37:00,18770,18770,18740,18750,32
15/01/2009,14:38:00,18760,18780,18755,18780,9
15/01/2009,14:39:00,18790,18790,18770,18770,14
15/01/2009,14:40:00,18785,18785,18770,18775,7
15/01/2009,14:41:00,18785,18825,18785,18820,21
15/01/2009,14:42:00,18820,18860,18820,18850,29
15/01/2009,14:43:00,18845,18865,18835,18865,46
15/01/2009,14:44:00,18860,18880,18845,18880,18
15/01/2009,14:45:00,18875,18880,18855,18880,28
15/01/2009,14:46:00,18875,18875,18850,18870,32
15/01/2009,14:47:00,18875,18875,18855,18870,31
15/01/2009,14:48:00,18870,18870,18845,18850,35
15/01/2009,14:49:00,18850,18890,18845,18880,46
15/01/2009,14:50:00,18880,18900,18880,18890,36
15/01/2009,14:51:00,18885,18885,18870,18880,30
15/01/2009,14:52:00,18875,18875,18870,18875,7
15/01/2009,14:53:00,18870,18870,18845,18860,20
15/01/2009,14:55:00,18855,18855,18840,18845,8
15/01/2009,14:56:00,18835,18835,18825,18835,18
15/01/2009,14:57:00,18840,18840,18815,18825,15
15/01/2009,14:58:00,18815,18820,18815,18820,2
15/01/2009,14:59:00,18825,18825,18805,18805,6
15/01/2009,15:00:00,18815,18815,18760,18760,25
15/01/2009,15:01:00,18765,18775,18760,18760,32
15/01/2009,15:02:00,18770,18790,18765,18790,12
15/01/2009,15:03:00,18775,18785,18775,18785,9
15/01/2009,15:04:00,18795,18815,18795,18815,12
15/01/2009,15:05:00,18810,18815,18805,18805,11
15/01/2009,15:06:00,18805,18815,18805,18815,10
15/01/2009,15:07:00,18820,18840,18820,18840,15
15/01/2009,15:08:00,18850,18865,18845,18865,10
15/01/2009,15:09:00,18865,18865,18820,18825,15
15/01/2009,15:10:00,18830,18835,18805,18810,24
15/01/2009,15:11:00,18810,18810,18795,18805,39
15/01/2009,15:12:00,18800,18800,18785,18795,12
15/01/2009,15:13:00,18795,18795,18780,18785,13
15/01/2009,15:14:00,18770,18790,18770,18790,16
15/01/2009,15:15:00,18790,18790,18770,18780,12
15/01/2009,15:16:00,18785,18785,18785,18785,3
15/01/2009,15:17:00,18800,18845,18800,18815,57
15/01/2009,15:18:00,18815,18825,18800,18820,21
15/01/2009,15:19:00,18815,18820,18810,18820,7
15/01/2009,15:20:00,18830,18835,18820,18820,19
15/01/2009,15:21:00,18810,18820,18795,18800,23
15/01/2009,15:22:00,18805,18805,18805,18805,3
15/01/2009,15:24:00,18800,18815,18800,18815,13
15/01/2009,15:25:00,18815,18825,18805,18825,22
15/01/2009,15:26:00,18820,18830,18820,18825,30
15/01/2009,15:27:00,18830,18830,18825,18825,6
15/01/2009,15:28:00,18825,18835,18820,18820,14
15/01/2009,15:29:00,18820,18820,18820,18820,1
15/01/2009,15:30:00,18825,18830,18810,18810,18
15/01/2009,15:31:00,18805,18835,18790,18795,39
15/01/2009,15:32:00,18795,18815,18790,18810,21
15/01/2009,15:33:00,18805,18825,18805,18815,16
15/01/2009,15:34:00,18810,18820,18795,18800,6
15/01/2009,15:35:00,18790,18795,18765,18790,63
15/01/2009,15:36:00,18800,18820,18800,18815,39
15/01/2009,15:37:00,18820,18835,18815,18835,11
15/01/2009,15:38:00,18835,18835,18835,18835,1
15/01/2009,15:39:00,18830,18835,18825,18830,6
15/01/2009,15:40:00,18815,18815,18790,18790,29
15/01/2009,15:41:00,18785,18790,18740,18750,75
15/01/2009,15:42:00,18745,18760,18745,18755,65
15/01/2009,15:43:00,18760,18765,18730,18730,37
15/01/2009,15:44:00,18730,18740,18730,18730,42
15/01/2009,15:45:00,18740,18740,18675,18685,108
15/01/2009,15:46:00,18685,18695,18665,18665,85
15/01/2009,15:47:00,18665,18665,18590,18590,120
15/01/2009,15:48:00,18590,18645,18590,18615,91
15/01/2009,15:49:00,18615,18645,18600,18625,67
15/01/2009,15:50:00,18610,18650,18610,18615,61
15/01/2009,15:51:00,18615,18620,18590,18620,50
15/01/2009,15:52:00,18615,18645,18605,18630,63
15/01/2009,15:53:00,18635,18660,18625,18660,106
15/01/2009,15:54:00,18655,18680,18650,18670,20
15/01/2009,15:55:00,18665,18685,18665,18680,24
15/01/2009,15:56:00,18680,18715,18675,18710,35
15/01/2009,15:57:00,18715,18715,18695,18715,18
15/01/2009,15:58:00,18715,18715,18670,18690,20
15/01/2009,15:59:00,18695,18710,18695,18710,24
15/01/2009,16:00:00,18710,18755,18700,18730,98
15/01/2009,16:01:00,18725,18725,18685,18690,37
15/01/2009,16:02:00,18680,18680,18635,18645,39
15/01/2009,16:03:00,18650,18735,18650,18715,75
15/01/2009,16:04:00,18720,18740,18705,18730,57
15/01/2009,16:05:00,18730,18730,18690,18700,35
15/01/2009,16:06:00,18700,18700,18575,18585,136
15/01/2009,16:07:00,18580,18610,18570,18575,83
15/01/2009,16:08:00,18580,18630,18575,18620,76
15/01/2009,16:09:00,18625,18625,18595,18600,29
15/01/2009,16:10:00,18605,18610,18555,18580,74
15/01/2009,16:11:00,18570,18605,18570,18590,49
15/01/2009,16:12:00,18585,18595,18560,18570,24
15/01/2009,16:13:00,18565,18580,18510,18540,218
15/01/2009,16:14:00,18535,18600,18530,18590,100
15/01/2009,16:15:00,18585,18585,18515,18540,80
15/01/2009,16:16:00,18540,18560,18520,18545,47
15/01/2009,16:17:00,18530,18540,18510,18540,47
15/01/2009,16:18:00,18535,18535,18470,18480,136
15/01/2009,16:19:00,18475,18480,18430,18455,173
15/01/2009,16:20:00,18455,18455,18425,18425,79
15/01/2009,16:21:00,18425,18455,18415,18445,150
15/01/2009,16:22:00,18445,18465,18440,18455,71
15/01/2009,16:23:00,18455,18465,18410,18420,98
15/01/2009,16:24:00,18415,18445,18395,18400,123
15/01/2009,16:25:00,18395,18400,18365,18365,95
15/01/2009,16:26:00,18360,18385,18360,18385,78
15/01/2009,16:27:00,18385,18455,18385,18455,55
15/01/2009,16:28:00,18450,18450,18400,18400,33
15/01/2009,16:29:00,18415,18425,18400,18415,33
15/01/2009,16:30:00,18415,18430,18410,18425,14
15/01/2009,16:31:00,18425,18470,18420,18465,42
15/01/2009,16:32:00,18465,18495,18455,18455,89
15/01/2009,16:33:00,18460,18465,18395,18420,73
15/01/2009,16:34:00,18420,18445,18405,18405,21
15/01/2009,16:35:00,18405,18405,18350,18390,76
15/01/2009,16:36:00,18380,18410,18375,18395,37
15/01/2009,16:37:00,18410,18420,18395,18395,31
15/01/2009,16:38:00,18390,18400,18345,18365,71
15/01/2009,16:39:00,18365,18385,18350,18385,53
15/01/2009,16:40:00,18380,18415,18380,18405,43
15/01/2009,16:41:00,18410,18415,18390,18395,46
15/01/2009,16:42:00,18390,18415,18390,18415,11
15/01/2009,16:43:00,18400,18445,18400,18400,69
15/01/2009,16:44:00,18410,18415,18385,18395,57
15/01/2009,16:45:00,18395,18410,18380,18390,50
15/01/2009,16:46:00,18380,18410,18360,18405,41
15/01/2009,16:47:00,18415,18435,18415,18420,42
15/01/2009,16:48:00,18425,18450,18425,18450,58
15/01/2009,16:49:00,18445,18450,18440,18450,12
15/01/2009,16:50:00,18455,18465,18440,18465,42
15/01/2009,16:51:00,18470,18495,18450,18455,35
15/01/2009,16:52:00,18455,18495,18455,18495,38
15/01/2009,16:53:00,18495,18495,18475,18475,19
15/01/2009,16:54:00,18470,18480,18460,18460,17
15/01/2009,16:55:00,18470,18510,18470,18495,34
15/01/2009,16:56:00,18495,18495,18470,18470,30
15/01/2009,16:57:00,18480,18485,18470,18475,14
15/01/2009,16:58:00,18475,18475,18465,18465,12
15/01/2009,16:59:00,18460,18460,18440,18455,35
15/01/2009,17:00:00,18455,18485,18455,18465,19
15/01/2009,17:01:00,18470,18480,18460,18480,22
15/01/2009,17:02:00,18470,18475,18460,18460,17
15/01/2009,17:03:00,18445,18455,18425,18425,35
15/01/2009,17:04:00,18425,18455,18425,18455,25
15/01/2009,17:05:00,18460,18495,18460,18485,55
15/01/2009,17:06:00,18480,18505,18480,18500,61
15/01/2009,17:07:00,18500,18500,18490,18490,25
15/01/2009,17:08:00,18495,18500,18485,18485,18
15/01/2009,17:09:00,18490,18515,18490,18505,48
15/01/2009,17:10:00,18515,18535,18510,18510,30
15/01/2009,17:11:00,18510,18510,18475,18475,18
15/01/2009,17:12:00,18485,18490,18475,18475,19
15/01/2009,17:13:00,18485,18485,18460,18460,28
15/01/2009,17:14:00,18470,18480,18450,18450,58
15/01/2009,17:15:00,18450,18460,18445,18455,57
15/01/2009,17:16:00,18455,18460,18450,18450,30
15/01/2009,17:17:00,18450,18460,18445,18450,36
15/01/2009,17:18:00,18450,18460,18425,18425,42
15/01/2009,17:19:00,18420,18440,18420,18420,36
15/01/2009,17:20:00,18430,18430,18405,18420,41
15/01/2009,17:21:00,18420,18435,18420,18430,23
15/01/2009,17:22:00,18425,18430,18420,18420,33
15/01/2009,17:23:00,18415,18440,18410,18440,63
15/01/2009,17:24:00,18445,18470,18435,18460,60
15/01/2009,17:25:00,18455,18485,18455,18475,35
15/01/2009,17:26:00,18465,18495,18465,18475,77
15/01/2009,17:27:00,18470,18480,18440,18480,56
15/01/2009,17:28:00,18480,18490,18440,18440,41
15/01/2009,17:29:00,18430,18460,18430,18450,68
15/01/2009,17:30:00,18455,18470,18420,18430,100
15/01/2009,17:31:00,18425,18445,18420,18445,39
15/01/2009,17:32:00,18445,18445,18435,18435,41
15/01/2009,17:33:00,18435,18450,18430,18450,62
15/01/2009,17:34:00,18445,18475,18440,18465,79
15/01/2009,17:35:00,18470,18490,18420,18420,52
15/01/2009,17:36:00,18425,18445,18425,18445,13
15/01/2009,17:37:00,18450,18450,18420,18430,44
15/01/2009,17:38:00,18435,18455,18435,18440,55
15/01/2009,17:39:00,18460,18460,18430,18440,55