DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
19/01/2009,09:00:00,18985,19015,18880,18900,119
19/01/2009,09:01:00,18915,18945,18915,18935,39
19/01/2009,09:02:00,18935,18935,18905,18910,48
19/01/2009,09:03:00,18900,18905,18890,18900,19
19/01/2009,09:04:00,18895,18940,18895,18930,48
19/01/2009,09:05:00,18915,18925,18900,18920,34
19/01/2009,09:06:00,18930,18965,18930,18950,69
19/01/2009,09:07:00,18945,18955,18935,18935,40
19/01/2009,09:08:00,18940,18945,18925,18935,27
19/01/2009,09:09:00,18935,18935,18915,18930,65
19/01/2009,09:10:00,18925,18925,18920,18920,15
19/01/2009,09:11:00,18925,18945,18925,18940,28
19/01/2009,09:12:00,18940,18960,18940,18960,32
19/01/2009,09:13:00,18960,18965,18955,18955,23
19/01/2009,09:14:00,18960,18970,18960,18970,25
19/01/2009,09:15:00,18960,18980,18960,18970,28
19/01/2009,09:16:00,18965,18965,18960,18965,14
19/01/2009,09:17:00,18960,18995,18960,18995,75
19/01/2009,09:18:00,18995,19005,18995,18995,22
19/01/2009,09:19:00,19000,19040,18995,19035,99
19/01/2009,09:20:00,19040,19060,19035,19050,60
19/01/2009,09:21:00,19045,19060,19040,19060,28
19/01/2009,09:22:00,19060,19060,19015,19020,40
19/01/2009,09:23:00,19025,19055,19025,19035,40
19/01/2009,09:24:00,19035,19050,19030,19045,25
19/01/2009,09:25:00,19050,19050,19040,19050,20
19/01/2009,09:26:00,19055,19055,19035,19035,21
19/01/2009,09:27:00,19040,19045,19020,19030,7
19/01/2009,09:28:00,19030,19035,19015,19015,21
19/01/2009,09:29:00,19015,19020,19000,19015,29
19/01/2009,09:30:00,19005,19015,18995,19015,29
19/01/2009,09:31:00,19010,19015,18980,18990,28
19/01/2009,09:32:00,18990,18995,18985,18990,10
19/01/2009,09:33:00,18995,19005,18995,19005,7
19/01/2009,09:34:00,19000,19000,18985,18985,9
19/01/2009,09:35:00,18990,18995,18985,18985,12
19/01/2009,09:36:00,18985,18985,18970,18980,12
19/01/2009,09:37:00,18975,18990,18975,18985,20
19/01/2009,09:38:00,18990,19000,18970,18985,29
19/01/2009,09:39:00,18985,18985,18975,18980,16
19/01/2009,09:40:00,18970,18985,18930,18930,43
19/01/2009,09:41:00,18935,18935,18895,18925,63
19/01/2009,09:42:00,18925,18930,18900,18920,32
19/01/2009,09:43:00,18920,18955,18920,18950,21
19/01/2009,09:44:00,18950,18950,18930,18935,25
19/01/2009,09:45:00,18940,18940,18930,18930,11
19/01/2009,09:46:00,18935,18950,18925,18940,19
19/01/2009,09:47:00,18935,18935,18925,18935,15
19/01/2009,09:48:00,18935,18945,18930,18935,15
19/01/2009,09:49:00,18940,18960,18940,18960,26
19/01/2009,09:50:00,18960,18965,18945,18945,19
19/01/2009,09:51:00,18940,18955,18935,18950,25
19/01/2009,09:52:00,18945,18965,18945,18965,10
19/01/2009,09:53:00,18970,19005,18970,19000,56
19/01/2009,09:54:00,18995,19000,18990,19000,18
19/01/2009,09:55:00,19005,19020,19005,19015,13
19/01/2009,09:56:00,19010,19020,19010,19020,6
19/01/2009,09:57:00,19020,19020,19010,19020,11
19/01/2009,09:58:00,19015,19015,19010,19010,8
19/01/2009,09:59:00,19010,19010,18990,18995,30
19/01/2009,10:00:00,19005,19015,19000,19010,30
19/01/2009,10:01:00,19010,19010,18975,18990,26
19/01/2009,10:02:00,18990,18995,18990,18995,2
19/01/2009,10:03:00,18990,19030,18990,19030,62
19/01/2009,10:04:00,19035,19050,19020,19040,37
19/01/2009,10:05:00,19035,19040,19030,19030,8
19/01/2009,10:06:00,19040,19045,19040,19040,8
19/01/2009,10:07:00,19040,19085,19040,19075,131
19/01/2009,10:08:00,19075,19075,19065,19070,35
19/01/2009,10:09:00,19075,19075,19055,19060,38
19/01/2009,10:10:00,19055,19065,19050,19055,17
19/01/2009,10:11:00,19050,19060,19040,19040,8
19/01/2009,10:12:00,19035,19035,19015,19025,42
19/01/2009,10:13:00,19020,19020,19010,19015,13
19/01/2009,10:14:00,19010,19010,18990,18995,34
19/01/2009,10:15:00,18995,19000,18985,18985,33
19/01/2009,10:16:00,18985,19015,18980,19015,46
19/01/2009,10:17:00,19020,19025,19000,19000,15
19/01/2009,10:18:00,19015,19020,19015,19020,5
19/01/2009,10:19:00,19020,19020,19010,19010,10
19/01/2009,10:20:00,19015,19025,19015,19025,6
19/01/2009,10:21:00,19025,19045,19025,19030,21
19/01/2009,10:22:00,19030,19030,19020,19025,5
19/01/2009,10:23:00,19025,19035,19020,19020,12
19/01/2009,10:24:00,19020,19020,19010,19010,11
19/01/2009,10:25:00,19010,19025,19000,19000,17
19/01/2009,10:26:00,18995,19005,18990,19005,28
19/01/2009,10:27:00,19000,19010,19000,19000,6
19/01/2009,10:28:00,19000,19005,19000,19005,3
19/01/2009,10:29:00,18995,19000,18985,19000,13
19/01/2009,10:30:00,19010,19035,19000,19000,38
19/01/2009,10:31:00,19000,19005,19000,19005,4
19/01/2009,10:32:00,19010,19010,18985,18985,16
19/01/2009,10:33:00,18990,18990,18970,18985,19
19/01/2009,10:34:00,18975,18975,18965,18970,11
19/01/2009,10:35:00,18970,18975,18965,18975,7
19/01/2009,10:36:00,18975,18975,18945,18955,35
19/01/2009,10:37:00,18955,18955,18925,18945,30
19/01/2009,10:38:00,18950,18955,18925,18930,16
19/01/2009,10:39:00,18935,18940,18920,18940,13
19/01/2009,10:40:00,18935,18945,18930,18945,11
19/01/2009,10:41:00,18940,18955,18940,18950,14
19/01/2009,10:42:00,18950,18950,18930,18940,13
19/01/2009,10:43:00,18940,18940,18900,18910,72
19/01/2009,10:44:00,18915,18930,18915,18930,21
19/01/2009,10:45:00,18940,18945,18935,18940,24
19/01/2009,10:46:00,18940,18940,18930,18930,3
19/01/2009,10:47:00,18940,18950,18935,18945,10
19/01/2009,10:48:00,18940,18945,18940,18945,2
19/01/2009,10:49:00,18935,18945,18935,18935,6
19/01/2009,10:50:00,18930,18935,18930,18930,16
19/01/2009,10:51:00,18925,18935,18920,18935,8
19/01/2009,10:52:00,18925,18925,18915,18915,5
19/01/2009,10:53:00,18935,18955,18935,18950,32
19/01/2009,10:54:00,18955,18975,18955,18965,17
19/01/2009,10:55:00,18960,18970,18960,18965,4
19/01/2009,10:56:00,18965,18965,18960,18965,5
19/01/2009,10:57:00,18960,18960,18960,18960,1
19/01/2009,10:58:00,18970,18970,18960,18960,12
19/01/2009,10:59:00,18955,18985,18955,18985,16
19/01/2009,11:00:00,18985,18985,18955,18955,13
19/01/2009,11:01:00,18970,18985,18970,18980,10
19/01/2009,11:02:00,18990,19005,18980,18995,28
19/01/2009,11:03:00,18995,19035,18995,19035,31
19/01/2009,11:04:00,19040,19040,19005,19010,41
19/01/2009,11:05:00,19005,19010,18995,19010,12
19/01/2009,11:06:00,19010,19010,19010,19010,1
19/01/2009,11:07:00,19005,19005,19005,19005,1
19/01/2009,11:08:00,19000,19010,19000,19000,11
19/01/2009,11:09:00,19005,19005,19000,19000,5
19/01/2009,11:10:00,19005,19005,18995,18995,2
19/01/2009,11:11:00,19010,19010,18995,18995,7
19/01/2009,11:12:00,18990,18995,18980,18995,27
19/01/2009,11:13:00,19000,19000,19000,19000,1
19/01/2009,11:14:00,19000,19005,19000,19000,3
19/01/2009,11:15:00,19010,19010,19000,19000,13
19/01/2009,11:16:00,19000,19000,18995,18995,3
19/01/2009,11:17:00,18995,19000,18995,19000,5
19/01/2009,11:18:00,19000,19000,19000,19000,1
19/01/2009,11:19:00,19000,19005,19000,19005,4
19/01/2009,11:20:00,19000,19000,19000,19000,1
19/01/2009,11:21:00,18995,18995,18995,18995,1
19/01/2009,11:22:00,18995,18995,18995,18995,1
19/01/2009,11:24:00,18995,18995,18995,18995,2
19/01/2009,11:25:00,18990,18990,18980,18980,9
19/01/2009,11:26:00,18980,18980,18975,18980,6
19/01/2009,11:27:00,18985,18985,18985,18985,2
19/01/2009,11:28:00,18995,18995,18990,18995,7
19/01/2009,11:29:00,18990,18995,18990,18990,16
19/01/2009,11:30:00,18990,18990,18985,18985,3
19/01/2009,11:31:00,18985,18985,18985,18985,2
19/01/2009,11:32:00,18985,18990,18985,18990,2
19/01/2009,11:33:00,18990,19010,18990,19010,15
19/01/2009,11:34:00,19005,19010,19005,19010,5
19/01/2009,11:35:00,19010,19010,19000,19000,9
19/01/2009,11:36:00,18995,19000,18995,18995,8
19/01/2009,11:37:00,18990,18990,18985,18985,5
19/01/2009,11:38:00,18990,18990,18985,18985,5
19/01/2009,11:39:00,18980,18990,18980,18985,8
19/01/2009,11:40:00,18990,18990,18980,18980,6
19/01/2009,11:41:00,18980,18980,18975,18975,5
19/01/2009,11:42:00,18980,18990,18980,18990,3
19/01/2009,11:43:00,18980,18980,18980,18980,1
19/01/2009,11:44:00,18990,18990,18990,18990,1
19/01/2009,11:46:00,18985,18985,18965,18970,12
19/01/2009,11:47:00,18965,18970,18965,18970,2
19/01/2009,11:48:00,18965,18965,18965,18965,1
19/01/2009,11:49:00,18970,18970,18970,18970,3
19/01/2009,11:50:00,18970,18990,18970,18990,25
19/01/2009,11:51:00,18995,18995,18985,18985,2
19/01/2009,11:52:00,18980,18980,18980,18980,1
19/01/2009,11:53:00,18985,18985,18965,18965,14
19/01/2009,11:55:00,18980,18980,18960,18965,12
19/01/2009,11:56:00,18965,18965,18960,18965,4
19/01/2009,11:58:00,18960,18960,18950,18955,14
19/01/2009,11:59:00,18950,18965,18950,18965,6
19/01/2009,12:00:00,18965,18965,18955,18955,14
19/01/2009,12:01:00,18950,18950,18935,18935,27
19/01/2009,12:02:00,18945,18945,18930,18930,10
19/01/2009,12:03:00,18930,18940,18930,18935,18
19/01/2009,12:04:00,18945,18955,18945,18955,11
19/01/2009,12:05:00,18950,18950,18935,18935,10
19/01/2009,12:06:00,18935,18945,18935,18935,7
19/01/2009,12:07:00,18935,18940,18935,18940,14
19/01/2009,12:08:00,18940,18940,18935,18940,6
19/01/2009,12:09:00,18940,18940,18935,18935,6
19/01/2009,12:10:00,18945,18955,18935,18940,21
19/01/2009,12:11:00,18930,18930,18930,18930,6
19/01/2009,12:12:00,18935,18935,18935,18935,1
19/01/2009,12:13:00,18930,18930,18930,18930,8
19/01/2009,12:14:00,18930,18930,18905,18910,52
19/01/2009,12:15:00,18905,18905,18900,18900,20
19/01/2009,12:16:00,18905,18925,18905,18915,23
19/01/2009,12:17:00,18915,18915,18910,18910,6
19/01/2009,12:18:00,18905,18910,18885,18890,33
19/01/2009,12:19:00,18890,18895,18885,18895,15
19/01/2009,12:20:00,18890,18900,18880,18880,12
19/01/2009,12:21:00,18900,18900,18880,18890,13
19/01/2009,12:22:00,18900,18935,18900,18930,31
19/01/2009,12:23:00,18935,18940,18915,18925,22
19/01/2009,12:24:00,18925,18945,18925,18940,15
19/01/2009,12:25:00,18935,18935,18930,18930,2
19/01/2009,12:26:00,18930,18935,18930,18935,3
19/01/2009,12:27:00,18930,18935,18930,18935,9
19/01/2009,12:28:00,18935,18935,18935,18935,3
19/01/2009,12:29:00,18940,18940,18940,18940,1
19/01/2009,12:30:00,18940,18940,18925,18925,12
19/01/2009,12:31:00,18925,18940,18925,18940,8
19/01/2009,12:32:00,18940,18945,18940,18945,3
19/01/2009,12:33:00,18940,18945,18930,18930,5
19/01/2009,12:34:00,18925,18925,18910,18915,9
19/01/2009,12:35:00,18910,18910,18910,18910,10
19/01/2009,12:36:00,18910,18910,18900,18900,9
19/01/2009,12:37:00,18900,18905,18900,18900,7
19/01/2009,12:38:00,18900,18900,18880,18880,16
19/01/2009,12:39:00,18880,18880,18865,18875,59
19/01/2009,12:40:00,18870,18880,18870,18870,12
19/01/2009,12:41:00,18870,18870,18865,18865,8
19/01/2009,12:42:00,18860,18860,18845,18855,35
19/01/2009,12:43:00,18855,18870,18855,18870,5
19/01/2009,12:44:00,18860,18870,18850,18860,30
19/01/2009,12:45:00,18855,18860,18855,18860,12
19/01/2009,12:46:00,18865,18870,18860,18870,12
19/01/2009,12:47:00,18865,18865,18865,18865,1
19/01/2009,12:48:00,18865,18880,18865,18865,16
19/01/2009,12:49:00,18870,18870,18870,18870,2
19/01/2009,12:50:00,18870,18870,18870,18870,3
19/01/2009,12:51:00,18865,18865,18850,18850,21
19/01/2009,12:52:00,18850,18880,18850,18875,15
19/01/2009,12:53:00,18870,18870,18870,18870,2
19/01/2009,12:55:00,18865,18865,18860,18860,5
19/01/2009,12:56:00,18865,18875,18860,18860,11
19/01/2009,12:57:00,18870,18870,18870,18870,1
19/01/2009,12:58:00,18870,18870,18840,18840,25
19/01/2009,12:59:00,18840,18855,18840,18845,26
19/01/2009,13:00:00,18855,18860,18850,18860,8
19/01/2009,13:01:00,18860,18860,18850,18850,8
19/01/2009,13:02:00,18845,18845,18835,18840,23
19/01/2009,13:03:00,18855,18855,18840,18840,18
19/01/2009,13:04:00,18840,18840,18840,18840,1
19/01/2009,13:05:00,18835,18835,18815,18815,49
19/01/2009,13:06:00,18815,18830,18810,18825,14
19/01/2009,13:07:00,18825,18845,18825,18845,14
19/01/2009,13:08:00,18840,18840,18825,18825,4
19/01/2009,13:09:00,18825,18835,18825,18835,9
19/01/2009,13:10:00,18850,18860,18850,18855,10
19/01/2009,13:11:00,18850,18850,18845,18845,6
19/01/2009,13:13:00,18840,18840,18830,18830,4
19/01/2009,13:15:00,18840,18840,18835,18835,2
19/01/2009,13:16:00,18845,18845,18845,18845,3
19/01/2009,13:17:00,18845,18845,18840,18845,3
19/01/2009,13:18:00,18845,18845,18840,18840,4
19/01/2009,13:19:00,18845,18850,18825,18830,25
19/01/2009,13:20:00,18825,18825,18815,18815,21
19/01/2009,13:21:00,18820,18825,18820,18825,8
19/01/2009,13:22:00,18815,18815,18805,18805,13
19/01/2009,13:23:00,18810,18810,18800,18800,18
19/01/2009,13:24:00,18800,18800,18795,18800,11
19/01/2009,13:25:00,18800,18815,18795,18810,11
19/01/2009,13:26:00,18805,18815,18805,18805,8
19/01/2009,13:27:00,18805,18810,18805,18810,3
19/01/2009,13:28:00,18810,18815,18810,18810,6
19/01/2009,13:29:00,18805,18810,18805,18805,7
19/01/2009,13:30:00,18810,18810,18805,18810,4
19/01/2009,13:31:00,18805,18805,18795,18795,16
19/01/2009,13:32:00,18800,18800,18800,18800,6
19/01/2009,13:33:00,18795,18805,18790,18805,10
19/01/2009,13:34:00,18800,18805,18790,18790,22
19/01/2009,13:35:00,18790,18800,18770,18770,58
19/01/2009,13:36:00,18770,18775,18755,18775,45
19/01/2009,13:37:00,18790,18795,18790,18790,4
19/01/2009,13:38:00,18780,18780,18765,18765,3
19/01/2009,13:39:00,18755,18755,18705,18705,82
19/01/2009,13:40:00,18700,18720,18700,18720,19
19/01/2009,13:41:00,18720,18730,18720,18730,26
19/01/2009,13:42:00,18720,18730,18720,18730,10
19/01/2009,13:43:00,18725,18730,18725,18730,2
19/01/2009,13:44:00,18730,18735,18730,18735,2
19/01/2009,13:45:00,18735,18750,18735,18750,11
19/01/2009,13:46:00,18735,18740,18725,18740,9
19/01/2009,13:47:00,18740,18750,18740,18750,10
19/01/2009,13:48:00,18750,18750,18750,18750,1
19/01/2009,13:50:00,18740,18750,18740,18750,4
19/01/2009,13:51:00,18745,18745,18735,18735,4
19/01/2009,13:52:00,18735,18735,18725,18725,5
19/01/2009,13:53:00,18725,18735,18720,18720,9
19/01/2009,13:54:00,18735,18740,18735,18740,3
19/01/2009,13:55:00,18745,18745,18740,18740,3
19/01/2009,13:56:00,18735,18735,18725,18725,3
19/01/2009,13:57:00,18725,18725,18680,18695,28
19/01/2009,13:58:00,18690,18690,18670,18675,77
19/01/2009,13:59:00,18670,18675,18645,18645,82
19/01/2009,14:00:00,18650,18650,18625,18625,95
19/01/2009,14:01:00,18625,18625,18590,18595,64
19/01/2009,14:02:00,18595,18605,18585,18585,24
19/01/2009,14:03:00,18580,18595,18575,18590,31
19/01/2009,14:04:00,18600,18610,18580,18600,38
19/01/2009,14:05:00,18595,18600,18530,18530,69
19/01/2009,14:06:00,18540,18565,18515,18525,50
19/01/2009,14:07:00,18515,18525,18500,18500,63
19/01/2009,14:08:00,18500,18520,18500,18510,30
19/01/2009,14:09:00,18515,18515,18460,18500,70
19/01/2009,14:10:00,18490,18510,18475,18510,31
19/01/2009,14:11:00,18515,18515,18495,18495,30
19/01/2009,14:12:00,18500,18505,18490,18495,18
19/01/2009,14:13:00,18500,18500,18425,18435,105
19/01/2009,14:14:00,18430,18440,18420,18435,41
19/01/2009,14:15:00,18435,18450,18435,18450,27
19/01/2009,14:16:00,18455,18480,18455,18465,33
19/01/2009,14:17:00,18460,18460,18425,18425,52
19/01/2009,14:18:00,18420,18455,18415,18455,51
19/01/2009,14:19:00,18460,18465,18445,18445,28
19/01/2009,14:20:00,18450,18460,18445,18455,9
19/01/2009,14:21:00,18455,18475,18455,18460,19
19/01/2009,14:22:00,18450,18470,18450,18470,9
19/01/2009,14:23:00,18475,18480,18470,18480,14
19/01/2009,14:24:00,18470,18470,18450,18450,27
19/01/2009,14:25:00,18445,18445,18400,18420,37
19/01/2009,14:26:00,18415,18430,18410,18430,26
19/01/2009,14:27:00,18420,18425,18410,18420,11
19/01/2009,14:28:00,18425,18445,18425,18440,38
19/01/2009,14:29:00,18435,18450,18430,18445,15
19/01/2009,14:30:00,18455,18465,18450,18460,17
19/01/2009,14:31:00,18465,18470,18450,18460,15
19/01/2009,14:32:00,18455,18455,18435,18435,15
19/01/2009,14:33:00,18445,18445,18420,18420,24
19/01/2009,14:34:00,18420,18420,18400,18400,25
19/01/2009,14:35:00,18410,18410,18400,18400,3
19/01/2009,14:36:00,18420,18420,18380,18380,53
19/01/2009,14:37:00,18380,18400,18380,18385,22
19/01/2009,14:38:00,18385,18420,18385,18395,41
19/01/2009,14:39:00,18405,18420,18400,18420,34
19/01/2009,14:40:00,18410,18410,18380,18390,35
19/01/2009,14:41:00,18390,18395,18360,18370,64
19/01/2009,14:42:00,18385,18385,18370,18375,17
19/01/2009,14:43:00,18370,18385,18370,18370,18
19/01/2009,14:44:00,18375,18390,18375,18390,15
19/01/2009,14:45:00,18380,18405,18380,18405,27
19/01/2009,14:46:00,18405,18405,18390,18390,30
19/01/2009,14:47:00,18400,18405,18380,18380,37
19/01/2009,14:48:00,18375,18375,18360,18365,79
19/01/2009,14:49:00,18360,18360,18350,18360,28
19/01/2009,14:50:00,18355,18385,18355,18375,39
19/01/2009,14:51:00,18385,18390,18380,18390,28
19/01/2009,14:52:00,18395,18400,18380,18400,30
19/01/2009,14:53:00,18400,18435,18390,18435,76
19/01/2009,14:54:00,18430,18430,18420,18420,47
19/01/2009,14:55:00,18425,18445,18425,18445,40
19/01/2009,14:56:00,18445,18460,18445,18460,54
19/01/2009,14:57:00,18455,18460,18450,18455,31
19/01/2009,14:58:00,18450,18455,18435,18440,23
19/01/2009,14:59:00,18440,18455,18435,18455,64
19/01/2009,15:00:00,18455,18470,18455,18470,31
19/01/2009,15:01:00,18465,18485,18460,18475,48
19/01/2009,15:02:00,18480,18485,18475,18485,21
19/01/2009,15:03:00,18480,18490,18475,18485,28
19/01/2009,15:04:00,18480,18480,18465,18470,26
19/01/2009,15:05:00,18475,18480,18475,18475,11
19/01/2009,15:06:00,18475,18480,18465,18475,8
19/01/2009,15:07:00,18475,18475,18465,18470,10
19/01/2009,15:08:00,18475,18485,18460,18480,30
19/01/2009,15:09:00,18480,18485,18470,18475,19
19/01/2009,15:10:00,18475,18475,18465,18465,17
19/01/2009,15:11:00,18465,18475,18460,18475,19
19/01/2009,15:12:00,18470,18475,18470,18475,5
19/01/2009,15:13:00,18475,18480,18470,18480,9
19/01/2009,15:14:00,18480,18490,18480,18490,10
19/01/2009,15:15:00,18485,18495,18485,18495,12
19/01/2009,15:16:00,18490,18510,18490,18500,19
19/01/2009,15:17:00,18495,18495,18485,18490,13
19/01/2009,15:18:00,18480,18485,18480,18485,4
19/01/2009,15:19:00,18480,18485,18470,18475,10
19/01/2009,15:20:00,18470,18480,18465,18465,28
19/01/2009,15:21:00,18465,18465,18460,18465,18
19/01/2009,15:22:00,18460,18460,18435,18445,30
19/01/2009,15:23:00,18440,18450,18415,18420,24
19/01/2009,15:24:00,18415,18435,18415,18435,14
19/01/2009,15:25:00,18430,18430,18410,18410,5
19/01/2009,15:26:00,18410,18430,18410,18430,13
19/01/2009,15:27:00,18430,18435,18430,18430,5
19/01/2009,15:28:00,18430,18450,18430,18450,5
19/01/2009,15:29:00,18450,18450,18450,18450,3
19/01/2009,15:30:00,18450,18450,18430,18435,10
19/01/2009,15:31:00,18430,18430,18415,18415,17
19/01/2009,15:32:00,18415,18425,18410,18425,33
19/01/2009,15:33:00,18420,18420,18400,18410,25
19/01/2009,15:34:00,18410,18425,18410,18425,9
19/01/2009,15:35:00,18425,18435,18425,18435,6
19/01/2009,15:36:00,18440,18440,18430,18440,8
19/01/2009,15:37:00,18425,18440,18425,18440,4
19/01/2009,15:38:00,18430,18430,18430,18430,1
19/01/2009,15:39:00,18445,18445,18440,18440,2
19/01/2009,15:40:00,18445,18445,18440,18440,2
19/01/2009,15:41:00,18445,18445,18425,18425,9
19/01/2009,15:42:00,18425,18425,18410,18410,19
19/01/2009,15:43:00,18420,18435,18415,18415,15
19/01/2009,15:44:00,18410,18415,18375,18375,59
19/01/2009,15:45:00,18375,18380,18335,18340,76
19/01/2009,15:46:00,18340,18340,18305,18315,85
19/01/2009,15:47:00,18315,18320,18280,18290,102
19/01/2009,15:48:00,18290,18320,18285,18320,39
19/01/2009,15:49:00,18320,18330,18305,18310,34
19/01/2009,15:50:00,18310,18325,18310,18325,12
19/01/2009,15:51:00,18330,18330,18320,18330,31
19/01/2009,15:52:00,18330,18350,18330,18340,20
19/01/2009,15:53:00,18335,18345,18330,18330,26
19/01/2009,15:54:00,18330,18335,18330,18330,14
19/01/2009,15:55:00,18330,18335,18325,18330,10
19/01/2009,15:56:00,18325,18325,18300,18305,40
19/01/2009,15:57:00,18305,18310,18300,18300,19
19/01/2009,15:58:00,18305,18315,18305,18315,6
19/01/2009,15:59:00,18305,18305,18295,18305,15
19/01/2009,16:00:00,18305,18305,18280,18285,93
19/01/2009,16:01:00,18285,18295,18280,18295,19
19/01/2009,16:02:00,18285,18305,18285,18300,22
19/01/2009,16:03:00,18305,18325,18305,18320,27
19/01/2009,16:04:00,18320,18365,18315,18350,59
19/01/2009,16:05:00,18355,18360,18340,18340,24
19/01/2009,16:06:00,18340,18340,18335,18340,14
19/01/2009,16:07:00,18335,18350,18335,18345,9
19/01/2009,16:08:00,18355,18360,18350,18355,16
19/01/2009,16:09:00,18360,18370,18350,18370,21
19/01/2009,16:10:00,18370,18370,18355,18355,13
19/01/2009,16:11:00,18350,18350,18320,18325,44
19/01/2009,16:12:00,18320,18330,18285,18290,22
19/01/2009,16:13:00,18285,18300,18285,18290,15
19/01/2009,16:14:00,18290,18315,18290,18310,19
19/01/2009,16:15:00,18310,18335,18305,18330,40
19/01/2009,16:16:00,18320,18335,18315,18335,13
19/01/2009,16:17:00,18345,18345,18335,18345,10
19/01/2009,16:18:00,18350,18350,18285,18285,42
19/01/2009,16:19:00,18290,18305,18280,18300,28
19/01/2009,16:20:00,18290,18305,18290,18305,14
19/01/2009,16:21:00,18310,18330,18310,18320,13
19/01/2009,16:22:00,18325,18325,18315,18315,6
19/01/2009,16:23:00,18310,18320,18310,18310,10
19/01/2009,16:24:00,18315,18315,18280,18280,25
19/01/2009,16:25:00,18285,18290,18260,18260,104
19/01/2009,16:26:00,18265,18295,18260,18295,55
19/01/2009,16:27:00,18285,18295,18240,18240,50
19/01/2009,16:28:00,18240,18245,18215,18225,60
19/01/2009,16:29:00,18225,18240,18210,18230,65
19/01/2009,16:30:00,18230,18245,18220,18240,64
19/01/2009,16:31:00,18245,18260,18245,18250,28
19/01/2009,16:32:00,18250,18265,18250,18260,29
19/01/2009,16:33:00,18260,18270,18260,18260,19
19/01/2009,16:34:00,18265,18265,18260,18260,15
19/01/2009,16:35:00,18255,18260,18245,18260,24
19/01/2009,16:36:00,18265,18270,18255,18265,21
19/01/2009,16:37:00,18265,18265,18240,18240,13
19/01/2009,16:38:00,18235,18240,18205,18205,41
19/01/2009,16:39:00,18210,18225,18200,18225,35
19/01/2009,16:40:00,18220,18240,18210,18220,33
19/01/2009,16:41:00,18225,18225,18220,18220,6
19/01/2009,16:42:00,18230,18230,18210,18210,15
19/01/2009,16:43:00,18220,18255,18215,18245,36
19/01/2009,16:44:00,18250,18265,18250,18260,12
19/01/2009,16:45:00,18260,18260,18240,18240,58
19/01/2009,16:46:00,18240,18260,18240,18250,13
19/01/2009,16:47:00,18255,18270,18255,18265,19
19/01/2009,16:48:00,18270,18290,18270,18280,28
19/01/2009,16:49:00,18275,18280,18270,18280,13
19/01/2009,16:50:00,18290,18295,18280,18295,15
19/01/2009,16:51:00,18285,18285,18280,18280,11
19/01/2009,16:52:00,18280,18280,18255,18255,23
19/01/2009,16:53:00,18255,18275,18255,18270,17
19/01/2009,16:54:00,18270,18270,18260,18265,8
19/01/2009,16:55:00,18260,18260,18255,18255,3
19/01/2009,16:56:00,18260,18260,18260,18260,2
19/01/2009,16:57:00,18265,18285,18265,18285,11
19/01/2009,16:58:00,18285,18290,18255,18265,16
19/01/2009,16:59:00,18255,18260,18250,18260,16
19/01/2009,17:00:00,18255,18275,18250,18265,40
19/01/2009,17:01:00,18270,18285,18270,18280,15
19/01/2009,17:02:00,18280,18295,18280,18295,9
19/01/2009,17:03:00,18295,18320,18285,18315,90
19/01/2009,17:04:00,18315,18320,18305,18305,30
19/01/2009,17:05:00,18305,18305,18285,18285,12
19/01/2009,17:06:00,18285,18295,18280,18285,10
19/01/2009,17:07:00,18280,18280,18260,18270,18
19/01/2009,17:08:00,18270,18280,18270,18280,11
19/01/2009,17:09:00,18285,18290,18280,18290,5
19/01/2009,17:10:00,18290,18305,18290,18305,9
19/01/2009,17:11:00,18300,18305,18300,18300,11
19/01/2009,17:12:00,18300,18300,18295,18300,11
19/01/2009,17:13:00,18300,18300,18295,18295,6
19/01/2009,17:14:00,18300,18305,18295,18300,10
19/01/2009,17:15:00,18300,18305,18295,18295,38
19/01/2009,17:16:00,18295,18305,18295,18300,16
19/01/2009,17:17:00,18305,18310,18305,18310,13
19/01/2009,17:18:00,18315,18330,18315,18320,32
19/01/2009,17:19:00,18325,18360,18325,18360,37
19/01/2009,17:20:00,18360,18380,18360,18375,50
19/01/2009,17:21:00,18365,18365,18350,18365,35
19/01/2009,17:22:00,18360,18370,18355,18365,18
19/01/2009,17:23:00,18365,18365,18355,18360,28
19/01/2009,17:24:00,18360,18365,18340,18360,54
19/01/2009,17:25:00,18360,18360,18350,18350,9
19/01/2009,17:26:00,18355,18370,18345,18370,29
19/01/2009,17:27:00,18370,18375,18360,18360,16
19/01/2009,17:28:00,18360,18360,18350,18355,10
19/01/2009,17:29:00,18365,18425,18365,18420,107
19/01/2009,17:30:00,18420,18425,18410,18425,28
19/01/2009,17:31:00,18425,18425,18385,18385,55
19/01/2009,17:32:00,18380,18380,18365,18380,30
19/01/2009,17:33:00,18385,18385,18370,18375,12
19/01/2009,17:34:00,18370,18370,18355,18370,46
19/01/2009,17:35:00,18370,18420,18370,18405,32
19/01/2009,17:36:00,18400,18405,18385,18385,17
19/01/2009,17:37:00,18385,18390,18385,18385,17
19/01/2009,17:38:00,18385,18405,18385,18400,33
19/01/2009,17:39:00,18410,18430,18405,18410,36
20/01/2009,09:00:00,18430,18450,18350,18385,56
20/01/2009,09:01:00,18385,18410,18375,18405,53
20/01/2009,09:02:00,18400,18410,18385,18390,25
20/01/2009,09:03:00,18390,18390,18380,18385,14
20/01/2009,09:04:00,18390,18420,18370,18415,29
20/01/2009,09:05:00,18405,18480,18400,18480,69
20/01/2009,09:06:00,18475,18525,18475,18510,54
20/01/2009,09:07:00,18510,18520,18490,18490,38
20/01/2009,09:08:00,18480,18515,18470,18495,55
20/01/2009,09:09:00,18500,18510,18480,18510,67
20/01/2009,09:10:00,18515,18540,18510,18535,72
20/01/2009,09:11:00,18530,18530,18495,18505,51
20/01/2009,09:12:00,18500,18500,18480,18495,55
20/01/2009,09:13:00,18505,18550,18505,18535,108
20/01/2009,09:14:00,18530,18535,18495,18510,55
20/01/2009,09:15:00,18515,18515,18495,18500,35
20/01/2009,09:16:00,18495,18495,18435,18440,43
20/01/2009,09:17:00,18450,18450,18385,18390,54
20/01/2009,09:18:00,18390,18430,18390,18405,72
20/01/2009,09:19:00,18410,18410,18390,18405,108
20/01/2009,09:20:00,18410,18410,18370,18400,48
20/01/2009,09:21:00,18395,18405,18385,18405,21
20/01/2009,09:22:00,18405,18415,18395,18405,24
20/01/2009,09:23:00,18430,18450,18430,18435,26
20/01/2009,09:24:00,18440,18450,18415,18430,28
20/01/2009,09:25:00,18425,18450,18415,18445,36
20/01/2009,09:26:00,18445,18455,18435,18440,17
20/01/2009,09:27:00,18435,18435,18420,18420,14
20/01/2009,09:28:00,18435,18445,18430,18430,7
20/01/2009,09:29:00,18445,18455,18435,18440,29
20/01/2009,09:30:00,18440,18445,18425,18440,14
20/01/2009,09:31:00,18430,18435,18430,18435,3
20/01/2009,09:32:00,18440,18460,18425,18425,17
20/01/2009,09:33:00,18430,18450,18425,18430,25
20/01/2009,09:34:00,18435,18460,18435,18460,21
20/01/2009,09:35:00,18455,18455,18435,18440,17
20/01/2009,09:37:00,18455,18460,18440,18455,33
20/01/2009,09:38:00,18460,18475,18460,18470,17
20/01/2009,09:39:00,18475,18475,18465,18465,27
20/01/2009,09:40:00,18460,18460,18450,18455,14
20/01/2009,09:41:00,18470,18470,18445,18450,17
20/01/2009,09:42:00,18455,18460,18455,18455,7
20/01/2009,09:43:00,18440,18445,18425,18445,13
20/01/2009,09:44:00,18450,18450,18430,18430,2
20/01/2009,09:45:00,18435,18460,18405,18405,75
20/01/2009,09:46:00,18410,18420,18405,18405,51
20/01/2009,09:47:00,18415,18430,18410,18420,13
20/01/2009,09:48:00,18425,18430,18420,18420,13
20/01/2009,09:49:00,18435,18460,18420,18460,39
20/01/2009,09:50:00,18455,18455,18435,18445,20
20/01/2009,09:51:00,18445,18450,18430,18430,29
20/01/2009,09:52:00,18425,18430,18405,18405,26
20/01/2009,09:53:00,18415,18420,18395,18420,39
20/01/2009,09:54:00,18410,18415,18410,18410,6
20/01/2009,09:55:00,18405,18415,18360,18365,45
20/01/2009,09:56:00,18355,18375,18345,18375,45
20/01/2009,09:57:00,18380,18380,18345,18360,21
20/01/2009,09:58:00,18365,18365,18355,18365,7
20/01/2009,09:59:00,18370,18375,18355,18355,19
20/01/2009,10:00:00,18360,18375,18355,18370,70
20/01/2009,10:01:00,18370,18405,18370,18405,23
20/01/2009,10:02:00,18405,18405,18390,18390,26
20/01/2009,10:03:00,18390,18390,18385,18390,14
20/01/2009,10:04:00,18385,18405,18380,18395,22
20/01/2009,10:05:00,18395,18400,18390,18395,10
20/01/2009,10:06:00,18390,18390,18380,18380,6
20/01/2009,10:07:00,18380,18420,18380,18415,24
20/01/2009,10:08:00,18420,18455,18420,18450,48
20/01/2009,10:09:00,18450,18450,18440,18440,10
20/01/2009,10:10:00,18440,18495,18435,18485,40
20/01/2009,10:11:00,18485,18495,18470,18470,32
20/01/2009,10:12:00,18470,18475,18470,18470,9
20/01/2009,10:13:00,18470,18480,18470,18480,8
20/01/2009,10:14:00,18480,18500,18480,18500,29
20/01/2009,10:15:00,18495,18495,18485,18490,8
20/01/2009,10:16:00,18485,18490,18485,18490,9
20/01/2009,10:17:00,18480,18485,18480,18480,5
20/01/2009,10:18:00,18480,18495,18480,18490,10
20/01/2009,10:19:00,18500,18515,18495,18510,48
20/01/2009,10:20:00,18515,18545,18515,18545,55
20/01/2009,10:21:00,18550,18570,18545,18555,114
20/01/2009,10:22:00,18560,18565,18550,18550,24
20/01/2009,10:23:00,18550,18555,18535,18535,31
20/01/2009,10:24:00,18530,18545,18530,18545,14
20/01/2009,10:25:00,18550,18565,18540,18565,24
20/01/2009,10:26:00,18560,18575,18550,18570,66
20/01/2009,10:27:00,18570,18585,18560,18570,68
20/01/2009,10:28:00,18570,18570,18550,18560,18
20/01/2009,10:29:00,18565,18585,18560,18570,39
20/01/2009,10:30:00,18580,18590,18570,18580,38
20/01/2009,10:31:00,18580,18585,18570,18585,15
20/01/2009,10:32:00,18585,18585,18560,18575,52
20/01/2009,10:33:00,18575,18575,18565,18575,17
20/01/2009,10:34:00,18575,18580,18570,18575,10
20/01/2009,10:35:00,18570,18570,18560,18560,30
20/01/2009,10:36:00,18560,18565,18560,18560,7
20/01/2009,10:37:00,18555,18555,18530,18530,24
20/01/2009,10:38:00,18525,18535,18520,18535,25
20/01/2009,10:39:00,18540,18540,18530,18530,15
20/01/2009,10:40:00,18530,18540,18525,18535,11
20/01/2009,10:41:00,18550,18555,18535,18535,12
20/01/2009,10:42:00,18530,18530,18500,18510,30
20/01/2009,10:43:00,18505,18515,18500,18500,16
20/01/2009,10:44:00,18510,18510,18510,18510,1
20/01/2009,10:45:00,18505,18505,18500,18500,12
20/01/2009,10:46:00,18500,18505,18500,18505,4
20/01/2009,10:47:00,18500,18500,18500,18500,3
20/01/2009,10:48:00,18505,18515,18505,18515,12
20/01/2009,10:49:00,18515,18525,18515,18525,4
20/01/2009,10:50:00,18525,18535,18525,18530,23
20/01/2009,10:51:00,18530,18530,18505,18505,18
20/01/2009,10:52:00,18510,18515,18510,18510,6
20/01/2009,10:53:00,18510,18510,18505,18505,9
20/01/2009,10:54:00,18500,18500,18475,18485,32
20/01/2009,10:55:00,18480,18485,18480,18485,4
20/01/2009,10:56:00,18490,18510,18490,18510,17
20/01/2009,10:57:00,18510,18510,18495,18495,9
20/01/2009,10:58:00,18490,18495,18490,18495,3
20/01/2009,10:59:00,18490,18490,18490,18490,1
20/01/2009,11:00:00,18495,18530,18495,18505,62
20/01/2009,11:01:00,18505,18510,18495,18495,12
20/01/2009,11:02:00,18495,18505,18490,18500,12
20/01/2009,11:03:00,18505,18505,18495,18495,13
20/01/2009,11:04:00,18500,18515,18500,18500,12
20/01/2009,11:05:00,18505,18505,18495,18495,5
20/01/2009,11:06:00,18500,18500,18500,18500,3
20/01/2009,11:07:00,18505,18525,18505,18510,23
20/01/2009,11:08:00,18505,18510,18505,18510,7
20/01/2009,11:09:00,18505,18505,18465,18475,35
20/01/2009,11:10:00,18470,18480,18470,18470,7
20/01/2009,11:11:00,18465,18465,18430,18440,46
20/01/2009,11:12:00,18430,18430,18420,18425,20