DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/01/2009,09:00:00,18650,18650,18650,18650,1
16/01/2009,09:01:00,18820,18870,18745,18745,241
16/01/2009,09:02:00,18745,18810,18735,18800,122
16/01/2009,09:03:00,18800,18830,18790,18790,82
16/01/2009,09:04:00,18785,18810,18765,18765,183
16/01/2009,09:05:00,18765,18825,18765,18810,121
16/01/2009,09:06:00,18805,18810,18785,18785,59
16/01/2009,09:07:00,18785,18815,18785,18800,66
16/01/2009,09:08:00,18790,18810,18775,18800,49
16/01/2009,09:09:00,18790,18800,18785,18795,26
16/01/2009,09:10:00,18800,18830,18800,18825,120
16/01/2009,09:11:00,18825,18840,18820,18830,110
16/01/2009,09:12:00,18830,18830,18775,18790,89
16/01/2009,09:13:00,18795,18820,18775,18815,44
16/01/2009,09:14:00,18820,18820,18805,18805,11
16/01/2009,09:15:00,18805,18835,18805,18825,52
16/01/2009,09:16:00,18825,18825,18795,18810,26
16/01/2009,09:17:00,18810,18825,18805,18815,28
16/01/2009,09:18:00,18815,18820,18800,18805,53
16/01/2009,09:19:00,18800,18830,18800,18825,39
16/01/2009,09:20:00,18815,18850,18810,18810,153
16/01/2009,09:21:00,18815,18850,18810,18845,65
16/01/2009,09:22:00,18840,18865,18840,18865,91
16/01/2009,09:23:00,18850,18860,18840,18845,26
16/01/2009,09:24:00,18845,18850,18810,18810,49
16/01/2009,09:25:00,18820,18850,18815,18850,79
16/01/2009,09:26:00,18850,18850,18825,18840,48
16/01/2009,09:27:00,18835,18845,18810,18820,45
16/01/2009,09:28:00,18825,18840,18820,18835,42
16/01/2009,09:29:00,18835,18835,18825,18835,14
16/01/2009,09:30:00,18825,18825,18800,18820,55
16/01/2009,09:31:00,18820,18820,18810,18820,30
16/01/2009,09:32:00,18825,18830,18805,18805,14
16/01/2009,09:33:00,18805,18810,18780,18780,41
16/01/2009,09:34:00,18785,18800,18775,18775,37
16/01/2009,09:35:00,18775,18785,18775,18785,11
16/01/2009,09:36:00,18785,18790,18780,18790,12
16/01/2009,09:37:00,18790,18795,18780,18795,34
16/01/2009,09:38:00,18795,18795,18780,18785,23
16/01/2009,09:39:00,18790,18795,18770,18795,31
16/01/2009,09:40:00,18795,18805,18780,18795,31
16/01/2009,09:41:00,18795,18815,18795,18815,28
16/01/2009,09:42:00,18815,18825,18785,18805,48
16/01/2009,09:43:00,18800,18805,18785,18795,23
16/01/2009,09:44:00,18800,18880,18800,18870,121
16/01/2009,09:45:00,18870,18880,18845,18850,76
16/01/2009,09:46:00,18855,18855,18825,18835,38
16/01/2009,09:47:00,18835,18835,18820,18835,10
16/01/2009,09:48:00,18830,18830,18825,18825,4
16/01/2009,09:49:00,18825,18830,18825,18830,16
16/01/2009,09:50:00,18840,18840,18830,18840,23
16/01/2009,09:51:00,18840,18840,18830,18840,7
16/01/2009,09:52:00,18840,18850,18835,18835,13
16/01/2009,09:53:00,18840,18855,18840,18855,22
16/01/2009,09:54:00,18850,18865,18840,18865,41
16/01/2009,09:55:00,18860,18860,18850,18850,9
16/01/2009,09:56:00,18855,18855,18845,18850,14
16/01/2009,09:57:00,18840,18840,18815,18815,27
16/01/2009,09:58:00,18820,18850,18820,18840,90
16/01/2009,09:59:00,18840,18860,18840,18840,31
16/01/2009,10:00:00,18835,18835,18815,18825,52
16/01/2009,10:01:00,18815,18830,18815,18820,14
16/01/2009,10:02:00,18830,18835,18810,18815,26
16/01/2009,10:03:00,18810,18830,18810,18815,9
16/01/2009,10:04:00,18810,18825,18805,18825,31
16/01/2009,10:05:00,18820,18820,18760,18775,51
16/01/2009,10:06:00,18770,18775,18760,18770,74
16/01/2009,10:07:00,18770,18780,18765,18765,40
16/01/2009,10:08:00,18760,18765,18745,18745,29
16/01/2009,10:09:00,18750,18760,18740,18760,22
16/01/2009,10:10:00,18745,18745,18720,18725,33
16/01/2009,10:11:00,18730,18730,18725,18730,22
16/01/2009,10:12:00,18725,18725,18720,18720,10
16/01/2009,10:13:00,18720,18735,18720,18735,15
16/01/2009,10:14:00,18745,18755,18745,18755,18
16/01/2009,10:15:00,18765,18780,18760,18775,29
16/01/2009,10:16:00,18780,18780,18775,18775,5
16/01/2009,10:17:00,18780,18780,18775,18775,7
16/01/2009,10:18:00,18775,18780,18770,18770,13
16/01/2009,10:19:00,18775,18780,18775,18780,6
16/01/2009,10:20:00,18775,18780,18770,18770,16
16/01/2009,10:21:00,18770,18795,18770,18795,40
16/01/2009,10:22:00,18800,18820,18795,18815,39
16/01/2009,10:23:00,18810,18810,18805,18805,8
16/01/2009,10:24:00,18805,18805,18800,18800,14
16/01/2009,10:25:00,18795,18795,18795,18795,2
16/01/2009,10:26:00,18800,18800,18800,18800,10
16/01/2009,10:27:00,18795,18810,18795,18800,22
16/01/2009,10:28:00,18805,18805,18800,18805,7
16/01/2009,10:29:00,18800,18800,18800,18800,6
16/01/2009,10:30:00,18795,18810,18795,18810,24
16/01/2009,10:31:00,18810,18810,18795,18795,31
16/01/2009,10:32:00,18800,18805,18800,18800,11
16/01/2009,10:33:00,18805,18805,18805,18805,8
16/01/2009,10:34:00,18805,18805,18800,18800,13
16/01/2009,10:35:00,18805,18825,18800,18820,39
16/01/2009,10:36:00,18815,18820,18815,18820,7
16/01/2009,10:37:00,18820,18850,18820,18845,29
16/01/2009,10:38:00,18850,18865,18845,18865,40
16/01/2009,10:39:00,18860,18875,18860,18865,32
16/01/2009,10:40:00,18865,18875,18860,18870,33
16/01/2009,10:41:00,18865,18890,18860,18890,118
16/01/2009,10:42:00,18880,18890,18875,18890,81
16/01/2009,10:43:00,18885,18890,18875,18885,25
16/01/2009,10:44:00,18885,18895,18880,18885,24
16/01/2009,10:45:00,18875,18885,18855,18860,46
16/01/2009,10:46:00,18855,18855,18855,18855,9
16/01/2009,10:47:00,18850,18850,18840,18850,14
16/01/2009,10:48:00,18850,18860,18840,18850,16
16/01/2009,10:49:00,18850,18850,18845,18850,7
16/01/2009,10:50:00,18850,18855,18850,18850,9
16/01/2009,10:51:00,18855,18865,18855,18865,31
16/01/2009,10:52:00,18865,18870,18860,18865,14
16/01/2009,10:53:00,18860,18865,18860,18860,6
16/01/2009,10:54:00,18865,18870,18865,18865,19
16/01/2009,10:55:00,18865,18870,18855,18855,32
16/01/2009,10:56:00,18855,18860,18845,18850,27
16/01/2009,10:57:00,18850,18850,18825,18830,82
16/01/2009,10:58:00,18830,18830,18815,18820,30
16/01/2009,10:59:00,18820,18820,18800,18815,46
16/01/2009,11:00:00,18820,18835,18805,18835,37
16/01/2009,11:01:00,18835,18850,18835,18840,13
16/01/2009,11:02:00,18840,18840,18835,18840,9
16/01/2009,11:03:00,18840,18840,18820,18820,11
16/01/2009,11:04:00,18815,18825,18815,18815,18
16/01/2009,11:05:00,18810,18820,18805,18815,18
16/01/2009,11:06:00,18810,18830,18810,18830,15
16/01/2009,11:07:00,18820,18825,18820,18825,2
16/01/2009,11:09:00,18820,18825,18810,18825,25
16/01/2009,11:10:00,18810,18810,18805,18810,16
16/01/2009,11:11:00,18810,18810,18790,18800,64
16/01/2009,11:12:00,18800,18810,18795,18810,24
16/01/2009,11:13:00,18820,18835,18805,18835,22
16/01/2009,11:14:00,18825,18835,18825,18835,16
16/01/2009,11:15:00,18825,18830,18825,18830,7
16/01/2009,11:16:00,18830,18840,18830,18840,8
16/01/2009,11:17:00,18840,18840,18835,18840,12
16/01/2009,11:18:00,18840,18850,18840,18850,30
16/01/2009,11:19:00,18850,18860,18840,18850,45
16/01/2009,11:20:00,18855,18855,18835,18850,42
16/01/2009,11:21:00,18850,18855,18840,18840,10
16/01/2009,11:22:00,18835,18840,18835,18840,9
16/01/2009,11:23:00,18840,18840,18830,18840,12
16/01/2009,11:24:00,18830,18850,18830,18840,12
16/01/2009,11:25:00,18840,18850,18840,18850,11
16/01/2009,11:26:00,18850,18850,18840,18840,5
16/01/2009,11:27:00,18845,18855,18845,18855,7
16/01/2009,11:28:00,18855,18860,18850,18850,39
16/01/2009,11:29:00,18855,18855,18855,18855,4
16/01/2009,11:30:00,18860,18865,18860,18860,9
16/01/2009,11:31:00,18865,18865,18860,18860,16
16/01/2009,11:32:00,18855,18855,18830,18830,41
16/01/2009,11:33:00,18840,18840,18840,18840,5
16/01/2009,11:34:00,18840,18840,18820,18820,9
16/01/2009,11:35:00,18820,18820,18815,18820,13
16/01/2009,11:36:00,18820,18820,18815,18820,11
16/01/2009,11:37:00,18820,18830,18820,18830,8
16/01/2009,11:38:00,18830,18830,18825,18825,8
16/01/2009,11:39:00,18820,18820,18820,18820,6
16/01/2009,11:40:00,18835,18835,18835,18835,4
16/01/2009,11:41:00,18825,18835,18825,18835,25
16/01/2009,11:42:00,18825,18835,18820,18830,19
16/01/2009,11:43:00,18830,18830,18830,18830,2
16/01/2009,11:44:00,18825,18830,18825,18825,8
16/01/2009,11:45:00,18830,18830,18830,18830,6
16/01/2009,11:47:00,18830,18835,18830,18835,9
16/01/2009,11:48:00,18840,18850,18840,18840,17
16/01/2009,11:49:00,18845,18860,18845,18860,15
16/01/2009,11:50:00,18860,18910,18855,18905,125
16/01/2009,11:51:00,18900,18900,18865,18875,40
16/01/2009,11:52:00,18875,18875,18860,18865,18
16/01/2009,11:53:00,18875,18875,18860,18870,12
16/01/2009,11:54:00,18865,18865,18860,18860,51
16/01/2009,11:55:00,18860,18860,18835,18850,47
16/01/2009,11:56:00,18850,18855,18840,18855,10
16/01/2009,11:57:00,18860,18860,18845,18845,7
16/01/2009,11:58:00,18840,18850,18840,18850,3
16/01/2009,11:59:00,18860,18860,18850,18850,4
16/01/2009,12:00:00,18850,18850,18740,18775,146
16/01/2009,12:01:00,18775,18795,18755,18755,52
16/01/2009,12:02:00,18750,18770,18745,18765,39
16/01/2009,12:03:00,18765,18785,18755,18785,35
16/01/2009,12:04:00,18780,18785,18755,18760,38
16/01/2009,12:05:00,18760,18780,18750,18780,19
16/01/2009,12:06:00,18770,18790,18770,18780,36
16/01/2009,12:07:00,18780,18780,18765,18780,12
16/01/2009,12:08:00,18785,18810,18785,18785,49
16/01/2009,12:09:00,18790,18795,18790,18795,5
16/01/2009,12:10:00,18785,18785,18775,18775,24
16/01/2009,12:11:00,18780,18790,18780,18785,28
16/01/2009,12:13:00,18780,18780,18760,18760,18
16/01/2009,12:14:00,18760,18775,18760,18765,23
16/01/2009,12:15:00,18765,18770,18760,18760,17
16/01/2009,12:16:00,18760,18760,18725,18740,82
16/01/2009,12:17:00,18740,18745,18740,18740,13
16/01/2009,12:18:00,18750,18770,18750,18770,14
16/01/2009,12:19:00,18765,18765,18755,18765,19
16/01/2009,12:20:00,18760,18760,18755,18755,6
16/01/2009,12:21:00,18760,18765,18760,18765,12
16/01/2009,12:22:00,18755,18765,18755,18760,10
16/01/2009,12:23:00,18765,18765,18765,18765,4
16/01/2009,12:24:00,18760,18760,18750,18760,8
16/01/2009,12:25:00,18755,18770,18750,18765,17
16/01/2009,12:26:00,18770,18790,18770,18780,18
16/01/2009,12:27:00,18780,18820,18780,18820,75
16/01/2009,12:28:00,18820,18840,18805,18805,22
16/01/2009,12:29:00,18800,18810,18790,18810,22
16/01/2009,12:30:00,18815,18835,18810,18830,26
16/01/2009,12:31:00,18830,18855,18825,18845,29
16/01/2009,12:32:00,18840,18840,18830,18830,14
16/01/2009,12:33:00,18835,18840,18825,18840,18
16/01/2009,12:34:00,18835,18850,18835,18845,10
16/01/2009,12:35:00,18850,18875,18845,18845,23
16/01/2009,12:36:00,18845,18845,18840,18840,12
16/01/2009,12:37:00,18845,18845,18845,18845,3
16/01/2009,12:38:00,18845,18850,18840,18850,17
16/01/2009,12:39:00,18850,18860,18850,18860,3
16/01/2009,12:40:00,18860,18865,18850,18855,14
16/01/2009,12:41:00,18860,18875,18860,18870,14
16/01/2009,12:42:00,18870,18895,18870,18885,36
16/01/2009,12:43:00,18880,18885,18880,18885,7
16/01/2009,12:44:00,18885,18885,18870,18870,4
16/01/2009,12:45:00,18865,18895,18860,18885,41
16/01/2009,12:46:00,18890,18890,18890,18890,2
16/01/2009,12:47:00,18890,18890,18880,18880,8
16/01/2009,12:48:00,18895,18930,18895,18915,58
16/01/2009,12:49:00,18910,18925,18910,18925,5
16/01/2009,12:50:00,18910,18920,18910,18915,12
16/01/2009,12:51:00,18920,18925,18920,18925,7
16/01/2009,12:52:00,18920,18955,18920,18945,38
16/01/2009,12:53:00,18945,18945,18935,18935,14
16/01/2009,12:54:00,18945,18950,18940,18950,8
16/01/2009,12:55:00,18940,18955,18935,18945,14
16/01/2009,12:56:00,18935,18940,18935,18940,5
16/01/2009,12:57:00,18945,18945,18920,18920,20
16/01/2009,12:58:00,18920,18925,18920,18920,15
16/01/2009,12:59:00,18925,18925,18925,18925,2
16/01/2009,13:00:00,18920,18920,18900,18905,56
16/01/2009,13:01:00,18900,18915,18890,18910,26
16/01/2009,13:02:00,18910,18910,18890,18895,21
16/01/2009,13:03:00,18885,18890,18870,18880,34
16/01/2009,13:04:00,18885,18885,18880,18885,13
16/01/2009,13:05:00,18890,18895,18890,18890,6
16/01/2009,13:06:00,18885,18895,18885,18890,16
16/01/2009,13:07:00,18890,18905,18890,18890,20
16/01/2009,13:08:00,18890,18905,18890,18905,25
16/01/2009,13:09:00,18900,18905,18900,18900,7
16/01/2009,13:10:00,18910,18930,18910,18925,13
16/01/2009,13:11:00,18920,18920,18915,18915,6
16/01/2009,13:12:00,18915,18915,18905,18905,12
16/01/2009,13:14:00,18915,18915,18905,18915,6
16/01/2009,13:15:00,18910,18910,18905,18905,5
16/01/2009,13:16:00,18905,18905,18895,18900,14
16/01/2009,13:17:00,18900,18910,18900,18910,11
16/01/2009,13:18:00,18915,18915,18905,18915,6
16/01/2009,13:19:00,18920,18925,18920,18920,4
16/01/2009,13:20:00,18920,18920,18920,18920,10
16/01/2009,13:21:00,18920,18940,18920,18940,16
16/01/2009,13:22:00,18935,18935,18935,18935,1
16/01/2009,13:23:00,18935,18935,18915,18915,23
16/01/2009,13:24:00,18915,18920,18910,18910,5
16/01/2009,13:25:00,18920,18920,18920,18920,1
16/01/2009,13:26:00,18920,18925,18920,18925,2
16/01/2009,13:27:00,18915,18920,18915,18920,3
16/01/2009,13:28:00,18910,18910,18890,18905,16
16/01/2009,13:29:00,18895,18905,18895,18905,9
16/01/2009,13:30:00,18905,18905,18905,18905,2
16/01/2009,13:31:00,18900,18900,18890,18890,5
16/01/2009,13:32:00,18895,18895,18895,18895,7
16/01/2009,13:33:00,18890,18890,18880,18880,9
16/01/2009,13:34:00,18875,18875,18865,18870,7
16/01/2009,13:35:00,18875,18880,18870,18880,8
16/01/2009,13:36:00,18890,18890,18890,18890,3
16/01/2009,13:37:00,18890,18905,18890,18905,12
16/01/2009,13:38:00,18910,18915,18900,18900,13
16/01/2009,13:39:00,18895,18895,18885,18885,6
16/01/2009,13:40:00,18890,18905,18885,18900,11
16/01/2009,13:43:00,18905,18905,18900,18905,7
16/01/2009,13:44:00,18905,18905,18905,18905,1
16/01/2009,13:45:00,18900,18905,18900,18905,6
16/01/2009,13:46:00,18905,18910,18905,18910,6
16/01/2009,13:47:00,18910,18915,18905,18915,9
16/01/2009,13:48:00,18920,18930,18915,18915,8
16/01/2009,13:49:00,18910,18915,18905,18910,16
16/01/2009,13:50:00,18915,18915,18905,18905,3
16/01/2009,13:51:00,18920,18925,18920,18925,5
16/01/2009,13:52:00,18930,18945,18925,18935,13
16/01/2009,13:53:00,18935,18940,18930,18935,26
16/01/2009,13:54:00,18935,18935,18935,18935,1
16/01/2009,13:55:00,18940,18940,18930,18935,9
16/01/2009,13:56:00,18935,18940,18935,18940,4
16/01/2009,13:57:00,18935,18945,18935,18945,9
16/01/2009,13:58:00,18945,18950,18940,18945,25
16/01/2009,13:59:00,18940,18940,18930,18930,8
16/01/2009,14:00:00,18930,18930,18920,18930,40
16/01/2009,14:01:00,18920,18920,18900,18900,14
16/01/2009,14:02:00,18910,18910,18900,18905,13
16/01/2009,14:03:00,18910,18910,18905,18905,4
16/01/2009,14:04:00,18910,18915,18905,18905,3
16/01/2009,14:05:00,18900,18905,18885,18890,35
16/01/2009,14:06:00,18900,18900,18885,18890,8
16/01/2009,14:07:00,18895,18895,18890,18895,6
16/01/2009,14:08:00,18890,18890,18890,18890,3
16/01/2009,14:09:00,18890,18890,18875,18880,19
16/01/2009,14:10:00,18880,18880,18875,18880,5
16/01/2009,14:11:00,18875,18880,18865,18880,16
16/01/2009,14:12:00,18880,18880,18880,18880,1
16/01/2009,14:13:00,18875,18875,18875,18875,2
16/01/2009,14:14:00,18880,18885,18870,18885,5
16/01/2009,14:15:00,18880,18880,18865,18865,17
16/01/2009,14:16:00,18870,18875,18870,18875,4
16/01/2009,14:17:00,18880,18880,18870,18870,9
16/01/2009,14:18:00,18865,18865,18850,18855,22
16/01/2009,14:19:00,18855,18860,18855,18855,19
16/01/2009,14:20:00,18855,18875,18850,18875,15
16/01/2009,14:21:00,18870,18870,18870,18870,2
16/01/2009,14:22:00,18865,18865,18860,18860,9
16/01/2009,14:24:00,18860,18860,18860,18860,3
16/01/2009,14:25:00,18855,18860,18850,18850,16
16/01/2009,14:26:00,18850,18860,18850,18860,6
16/01/2009,14:27:00,18870,18870,18870,18870,3
16/01/2009,14:28:00,18875,18875,18870,18870,6
16/01/2009,14:29:00,18875,18875,18860,18860,6
16/01/2009,14:30:00,18875,18915,18875,18895,41
16/01/2009,14:31:00,18895,18905,18880,18905,34
16/01/2009,14:32:00,18910,18910,18895,18900,8
16/01/2009,14:33:00,18905,18925,18905,18920,20
16/01/2009,14:34:00,18920,18920,18900,18900,10
16/01/2009,14:35:00,18900,18900,18875,18890,18
16/01/2009,14:36:00,18885,18890,18870,18885,10
16/01/2009,14:37:00,18880,18890,18870,18870,13
16/01/2009,14:38:00,18865,18865,18865,18865,2
16/01/2009,14:39:00,18860,18860,18850,18855,12
16/01/2009,14:40:00,18860,18865,18860,18865,5
16/01/2009,14:41:00,18865,18880,18865,18875,11
16/01/2009,14:42:00,18865,18865,18840,18840,30
16/01/2009,14:43:00,18835,18835,18815,18815,70
16/01/2009,14:44:00,18825,18840,18825,18830,37
16/01/2009,14:45:00,18825,18840,18825,18840,28
16/01/2009,14:46:00,18840,18855,18835,18855,34
16/01/2009,14:47:00,18855,18855,18840,18840,24
16/01/2009,14:48:00,18840,18850,18840,18845,11
16/01/2009,14:49:00,18850,18860,18845,18860,11
16/01/2009,14:50:00,18855,18860,18835,18845,18
16/01/2009,14:51:00,18845,18850,18845,18850,6
16/01/2009,14:52:00,18855,18855,18845,18845,7
16/01/2009,14:53:00,18850,18855,18850,18855,2
16/01/2009,14:54:00,18855,18855,18855,18855,2
16/01/2009,14:55:00,18855,18860,18855,18860,6
16/01/2009,14:56:00,18865,18870,18855,18860,5
16/01/2009,14:57:00,18870,18870,18860,18865,10
16/01/2009,14:58:00,18865,18870,18860,18870,9
16/01/2009,14:59:00,18875,18875,18860,18860,28
16/01/2009,15:00:00,18860,18860,18855,18855,11
16/01/2009,15:01:00,18855,18855,18855,18855,2
16/01/2009,15:02:00,18865,18865,18865,18865,3
16/01/2009,15:03:00,18870,18880,18870,18880,6
16/01/2009,15:04:00,18885,18890,18880,18890,7
16/01/2009,15:05:00,18890,18890,18880,18880,27
16/01/2009,15:06:00,18875,18880,18870,18880,8
16/01/2009,15:07:00,18875,18875,18875,18875,2
16/01/2009,15:08:00,18875,18890,18875,18890,28
16/01/2009,15:09:00,18885,18885,18880,18880,3
16/01/2009,15:10:00,18890,18910,18890,18910,22
16/01/2009,15:11:00,18905,18910,18905,18910,2
16/01/2009,15:12:00,18910,18910,18900,18900,8
16/01/2009,15:13:00,18905,18915,18905,18905,7
16/01/2009,15:14:00,18905,18920,18890,18920,25
16/01/2009,15:15:00,18915,18920,18840,18860,87
16/01/2009,15:16:00,18865,18880,18865,18870,7
16/01/2009,15:17:00,18875,18875,18860,18865,17
16/01/2009,15:18:00,18865,18870,18865,18870,4
16/01/2009,15:19:00,18875,18875,18865,18865,12
16/01/2009,15:20:00,18860,18870,18860,18865,22
16/01/2009,15:21:00,18865,18865,18860,18860,47
16/01/2009,15:22:00,18860,18880,18860,18875,12
16/01/2009,15:23:00,18865,18865,18845,18845,28
16/01/2009,15:24:00,18850,18855,18840,18850,12
16/01/2009,15:25:00,18850,18855,18845,18855,13
16/01/2009,15:26:00,18865,18865,18860,18865,9
16/01/2009,15:27:00,18865,18870,18865,18870,6
16/01/2009,15:28:00,18875,18880,18870,18880,19
16/01/2009,15:29:00,18880,18885,18875,18875,7
16/01/2009,15:30:00,18885,18890,18880,18890,13
16/01/2009,15:31:00,18880,18895,18880,18885,17
16/01/2009,15:32:00,18885,18885,18885,18885,1
16/01/2009,15:33:00,18880,18910,18880,18910,34
16/01/2009,15:34:00,18910,18910,18890,18890,8
16/01/2009,15:35:00,18890,18890,18870,18870,12
16/01/2009,15:36:00,18875,18880,18850,18860,38
16/01/2009,15:37:00,18865,18865,18840,18850,27
16/01/2009,15:38:00,18850,18855,18825,18830,26
16/01/2009,15:39:00,18830,18845,18830,18840,28
16/01/2009,15:40:00,18830,18845,18830,18840,12
16/01/2009,15:41:00,18840,18840,18830,18840,13
16/01/2009,15:42:00,18835,18845,18830,18845,7
16/01/2009,15:43:00,18855,18875,18855,18875,20
16/01/2009,15:44:00,18875,18885,18875,18875,32
16/01/2009,15:45:00,18885,18890,18880,18885,10
16/01/2009,15:46:00,18880,18885,18870,18875,18
16/01/2009,15:47:00,18875,18880,18865,18880,14
16/01/2009,15:48:00,18880,18885,18865,18880,24
16/01/2009,15:49:00,18880,18880,18870,18870,8
16/01/2009,15:50:00,18870,18880,18870,18875,8
16/01/2009,15:51:00,18880,18880,18855,18860,18
16/01/2009,15:52:00,18850,18850,18840,18840,21
16/01/2009,15:53:00,18840,18855,18840,18850,13
16/01/2009,15:54:00,18850,18850,18810,18830,27
16/01/2009,15:55:00,18845,18860,18780,18795,91
16/01/2009,15:56:00,18790,18815,18780,18815,45
16/01/2009,15:57:00,18815,18825,18800,18810,63
16/01/2009,15:58:00,18815,18830,18815,18820,31
16/01/2009,15:59:00,18820,18820,18805,18805,42
16/01/2009,16:00:00,18805,18830,18790,18830,56
16/01/2009,16:01:00,18830,18860,18830,18860,67
16/01/2009,16:02:00,18855,18855,18830,18840,26
16/01/2009,16:03:00,18835,18865,18830,18865,43
16/01/2009,16:04:00,18860,18865,18850,18865,15
16/01/2009,16:05:00,18865,18885,18865,18885,13
16/01/2009,16:06:00,18890,18900,18890,18900,24
16/01/2009,16:07:00,18900,18910,18880,18885,62
16/01/2009,16:08:00,18875,18880,18860,18860,29
16/01/2009,16:09:00,18855,18860,18840,18840,41
16/01/2009,16:10:00,18840,18855,18815,18815,38
16/01/2009,16:11:00,18810,18825,18795,18810,67
16/01/2009,16:12:00,18805,18820,18800,18800,11
16/01/2009,16:13:00,18810,18840,18800,18840,30
16/01/2009,16:14:00,18840,18840,18825,18830,40
16/01/2009,16:15:00,18835,18835,18815,18815,23
16/01/2009,16:16:00,18815,18815,18755,18755,116
16/01/2009,16:17:00,18760,18785,18745,18755,94
16/01/2009,16:18:00,18755,18765,18735,18750,46
16/01/2009,16:19:00,18750,18770,18740,18740,27
16/01/2009,16:20:00,18745,18795,18740,18795,47
16/01/2009,16:21:00,18800,18815,18790,18805,541
16/01/2009,16:22:00,18815,18820,18805,18805,30
16/01/2009,16:23:00,18805,18805,18780,18790,36
16/01/2009,16:24:00,18795,18800,18790,18800,17
16/01/2009,16:25:00,18810,18825,18805,18815,36
16/01/2009,16:26:00,18815,18835,18815,18820,31
16/01/2009,16:27:00,18820,18870,18820,18860,61
16/01/2009,16:28:00,18855,18875,18840,18850,35
16/01/2009,16:29:00,18850,18850,18840,18845,25
16/01/2009,16:30:00,18835,18865,18815,18850,80
16/01/2009,16:31:00,18855,18875,18850,18875,22
16/01/2009,16:32:00,18865,18875,18860,18875,25
16/01/2009,16:33:00,18875,18880,18865,18870,30
16/01/2009,16:34:00,18875,18890,18875,18890,23
16/01/2009,16:35:00,18885,18890,18865,18885,22
16/01/2009,16:36:00,18890,18890,18875,18875,21
16/01/2009,16:37:00,18870,18895,18870,18880,42
16/01/2009,16:38:00,18875,18885,18870,18875,14
16/01/2009,16:39:00,18885,18920,18875,18915,77
16/01/2009,16:40:00,18925,18925,18885,18890,41
16/01/2009,16:41:00,18890,18890,18870,18875,20
16/01/2009,16:42:00,18880,18890,18870,18885,19
16/01/2009,16:43:00,18880,18885,18865,18865,13
16/01/2009,16:44:00,18860,18860,18850,18850,11
16/01/2009,16:45:00,18850,18890,18850,18890,30
16/01/2009,16:46:00,18885,18885,18870,18870,10
16/01/2009,16:47:00,18860,18865,18850,18860,22
16/01/2009,16:48:00,18855,18880,18850,18850,15
16/01/2009,16:49:00,18845,18850,18835,18850,9
16/01/2009,16:50:00,18845,18845,18810,18810,46
16/01/2009,16:51:00,18810,18840,18810,18840,32
16/01/2009,16:52:00,18830,18840,18820,18840,11
16/01/2009,16:53:00,18845,18850,18840,18840,10
16/01/2009,16:54:00,18850,18855,18825,18830,24
16/01/2009,16:55:00,18825,18865,18825,18855,35
16/01/2009,16:56:00,18855,18860,18845,18845,10
16/01/2009,16:57:00,18845,18845,18825,18830,14
16/01/2009,16:58:00,18830,18840,18825,18825,34
16/01/2009,16:59:00,18825,18855,18820,18845,59
16/01/2009,17:00:00,18840,18840,18815,18830,28
16/01/2009,17:01:00,18835,18860,18830,18845,18
16/01/2009,17:02:00,18850,18850,18840,18840,27
16/01/2009,17:03:00,18850,18855,18845,18845,13
16/01/2009,17:04:00,18850,18870,18845,18860,28
16/01/2009,17:05:00,18865,18865,18845,18855,11
16/01/2009,17:06:00,18845,18845,18815,18815,23
16/01/2009,17:07:00,18820,18825,18810,18810,24
16/01/2009,17:08:00,18815,18815,18800,18815,27
16/01/2009,17:09:00,18805,18810,18800,18810,24
16/01/2009,17:10:00,18815,18825,18800,18810,38
16/01/2009,17:11:00,18815,18825,18810,18810,27
16/01/2009,17:12:00,18805,18820,18795,18820,54
16/01/2009,17:13:00,18815,18825,18765,18765,49
16/01/2009,17:14:00,18775,18805,18775,18790,40
16/01/2009,17:15:00,18785,18785,18745,18765,66
16/01/2009,17:16:00,18760,18765,18740,18755,51
16/01/2009,17:17:00,18755,18755,18745,18745,40
16/01/2009,17:18:00,18745,18745,18715,18735,63
16/01/2009,17:19:00,18740,18750,18720,18720,47
16/01/2009,17:20:00,18725,18745,18705,18720,52
16/01/2009,17:21:00,18720,18720,18710,18715,31
16/01/2009,17:22:00,18720,18720,18695,18710,33
16/01/2009,17:23:00,18720,18750,18715,18750,23
16/01/2009,17:24:00,18745,18770,18720,18770,77
16/01/2009,17:25:00,18770,18795,18750,18790,48
16/01/2009,17:26:00,18785,18790,18765,18780,30
16/01/2009,17:27:00,18785,18785,18755,18775,27
16/01/2009,17:28:00,18770,18775,18760,18760,15
16/01/2009,17:29:00,18755,18760,18730,18760,50
16/01/2009,17:30:00,18760,18765,18740,18755,84
16/01/2009,17:31:00,18755,18765,18755,18755,60
16/01/2009,17:32:00,18760,18775,18755,18765,22
16/01/2009,17:33:00,18755,18765,18745,18750,32
16/01/2009,17:34:00,18750,18755,18745,18750,55
16/01/2009,17:35:00,18750,18750,18715,18715,32
16/01/2009,17:36:00,18710,18730,18700,18700,48
16/01/2009,17:37:00,18700,18715,18685,18685,49
16/01/2009,17:38:00,18690,18705,18670,18675,52
16/01/2009,17:39:00,18680,18720,18660,18660,47