DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
20/01/2009,11:12:00,18430,18430,18415,18420,30
20/01/2009,11:13:00,18420,18420,18405,18415,22
20/01/2009,11:14:00,18410,18410,18385,18385,43
20/01/2009,11:15:00,18395,18405,18385,18400,32
20/01/2009,11:16:00,18400,18435,18400,18430,32
20/01/2009,11:17:00,18430,18430,18400,18400,26
20/01/2009,11:18:00,18400,18415,18390,18395,87
20/01/2009,11:19:00,18405,18410,18390,18400,47
20/01/2009,11:20:00,18400,18410,18395,18410,14
20/01/2009,11:21:00,18410,18410,18390,18390,17
20/01/2009,11:22:00,18385,18410,18380,18395,30
20/01/2009,11:23:00,18395,18395,18395,18395,1
20/01/2009,11:24:00,18400,18405,18395,18395,4
20/01/2009,11:25:00,18395,18405,18395,18405,6
20/01/2009,11:26:00,18400,18400,18380,18380,24
20/01/2009,11:27:00,18375,18385,18365,18375,60
20/01/2009,11:28:00,18375,18405,18375,18400,27
20/01/2009,11:29:00,18400,18400,18390,18390,6
20/01/2009,11:30:00,18395,18405,18395,18400,18
20/01/2009,11:31:00,18395,18395,18390,18395,11
20/01/2009,11:32:00,18400,18430,18395,18415,29
20/01/2009,11:33:00,18415,18415,18405,18415,14
20/01/2009,11:34:00,18420,18430,18415,18430,17
20/01/2009,11:35:00,18430,18430,18420,18430,8
20/01/2009,11:36:00,18425,18425,18400,18400,22
20/01/2009,11:37:00,18400,18405,18395,18400,9
20/01/2009,11:38:00,18400,18400,18375,18380,30
20/01/2009,11:39:00,18375,18380,18370,18380,9
20/01/2009,11:40:00,18370,18380,18370,18380,4
20/01/2009,11:41:00,18385,18385,18365,18365,21
20/01/2009,11:42:00,18370,18370,18360,18360,10
20/01/2009,11:43:00,18360,18365,18305,18310,112
20/01/2009,11:44:00,18315,18325,18300,18300,68
20/01/2009,11:45:00,18300,18300,18290,18290,33
20/01/2009,11:46:00,18290,18295,18270,18280,81
20/01/2009,11:47:00,18285,18300,18285,18290,43
20/01/2009,11:48:00,18290,18305,18280,18305,31
20/01/2009,11:49:00,18305,18315,18300,18310,24
20/01/2009,11:50:00,18310,18310,18300,18300,12
20/01/2009,11:51:00,18305,18310,18300,18305,21
20/01/2009,11:52:00,18295,18310,18295,18305,8
20/01/2009,11:53:00,18305,18310,18300,18310,8
20/01/2009,11:54:00,18310,18310,18300,18300,3
20/01/2009,11:55:00,18300,18310,18290,18305,28
20/01/2009,11:56:00,18300,18300,18285,18285,9
20/01/2009,11:57:00,18300,18310,18295,18300,19
20/01/2009,11:58:00,18295,18310,18295,18300,8
20/01/2009,11:59:00,18310,18310,18295,18295,7
20/01/2009,12:00:00,18285,18285,18280,18280,7
20/01/2009,12:01:00,18280,18285,18270,18285,18
20/01/2009,12:02:00,18290,18295,18285,18295,21
20/01/2009,12:03:00,18285,18310,18285,18310,7
20/01/2009,12:04:00,18300,18325,18300,18315,29
20/01/2009,12:05:00,18310,18320,18310,18320,2
20/01/2009,12:06:00,18315,18320,18310,18320,4
20/01/2009,12:07:00,18315,18325,18315,18325,6
20/01/2009,12:08:00,18330,18340,18330,18335,19
20/01/2009,12:09:00,18330,18330,18320,18330,15
20/01/2009,12:10:00,18320,18320,18315,18320,8
20/01/2009,12:11:00,18315,18315,18295,18300,14
20/01/2009,12:12:00,18305,18310,18305,18310,7
20/01/2009,12:13:00,18310,18310,18310,18310,1
20/01/2009,12:14:00,18315,18315,18300,18305,12
20/01/2009,12:15:00,18300,18305,18290,18305,13
20/01/2009,12:16:00,18300,18300,18295,18295,5
20/01/2009,12:17:00,18290,18295,18285,18290,16
20/01/2009,12:18:00,18285,18285,18270,18285,10
20/01/2009,12:19:00,18285,18285,18285,18285,1
20/01/2009,12:20:00,18285,18285,18270,18270,8
20/01/2009,12:21:00,18270,18285,18265,18275,98
20/01/2009,12:22:00,18280,18285,18275,18275,15
20/01/2009,12:23:00,18270,18280,18265,18265,17
20/01/2009,12:24:00,18270,18270,18270,18270,5
20/01/2009,12:25:00,18270,18280,18270,18280,18
20/01/2009,12:26:00,18280,18280,18270,18270,12
20/01/2009,12:27:00,18275,18280,18275,18280,11
20/01/2009,12:28:00,18280,18285,18280,18285,2
20/01/2009,12:29:00,18285,18285,18285,18285,6
20/01/2009,12:30:00,18285,18290,18245,18250,61
20/01/2009,12:31:00,18245,18250,18230,18240,44
20/01/2009,12:32:00,18240,18240,18230,18235,8
20/01/2009,12:33:00,18230,18230,18165,18180,159
20/01/2009,12:34:00,18175,18195,18160,18180,25
20/01/2009,12:35:00,18175,18190,18155,18165,41
20/01/2009,12:36:00,18165,18180,18160,18175,15
20/01/2009,12:37:00,18180,18195,18175,18190,40
20/01/2009,12:38:00,18190,18205,18185,18200,16
20/01/2009,12:39:00,18200,18210,18200,18210,8
20/01/2009,12:40:00,18200,18210,18200,18205,15
20/01/2009,12:41:00,18200,18200,18155,18155,65
20/01/2009,12:42:00,18150,18165,18135,18165,58
20/01/2009,12:43:00,18170,18180,18165,18180,18
20/01/2009,12:44:00,18185,18190,18175,18185,17
20/01/2009,12:45:00,18185,18190,18165,18165,27
20/01/2009,12:46:00,18160,18165,18155,18155,22
20/01/2009,12:47:00,18150,18180,18150,18180,32
20/01/2009,12:48:00,18180,18195,18180,18195,11
20/01/2009,12:49:00,18190,18190,18170,18170,12
20/01/2009,12:50:00,18175,18175,18160,18175,13
20/01/2009,12:51:00,18180,18190,18180,18190,4
20/01/2009,12:52:00,18195,18225,18195,18220,38
20/01/2009,12:53:00,18225,18235,18225,18235,16
20/01/2009,12:54:00,18240,18265,18240,18265,33
20/01/2009,12:55:00,18260,18260,18235,18235,14
20/01/2009,12:56:00,18240,18250,18235,18250,14
20/01/2009,12:58:00,18255,18255,18255,18255,4
20/01/2009,12:59:00,18255,18265,18245,18245,16
20/01/2009,13:00:00,18245,18260,18245,18260,6
20/01/2009,13:01:00,18255,18255,18250,18250,13
20/01/2009,13:02:00,18260,18265,18255,18255,6
20/01/2009,13:03:00,18255,18280,18255,18280,9
20/01/2009,13:04:00,18285,18305,18285,18300,20
20/01/2009,13:05:00,18295,18325,18295,18315,23
20/01/2009,13:06:00,18315,18315,18300,18310,11
20/01/2009,13:07:00,18305,18310,18305,18310,3
20/01/2009,13:08:00,18315,18315,18305,18305,9
20/01/2009,13:09:00,18300,18310,18300,18305,11
20/01/2009,13:10:00,18305,18310,18300,18300,26
20/01/2009,13:11:00,18305,18330,18300,18330,36
20/01/2009,13:12:00,18320,18340,18320,18325,27
20/01/2009,13:13:00,18320,18325,18320,18325,21
20/01/2009,13:14:00,18320,18325,18315,18315,9
20/01/2009,13:15:00,18310,18310,18300,18305,11
20/01/2009,13:16:00,18310,18310,18300,18300,5
20/01/2009,13:17:00,18315,18340,18315,18340,6
20/01/2009,13:18:00,18340,18365,18340,18360,46
20/01/2009,13:19:00,18365,18430,18365,18430,82
20/01/2009,13:20:00,18430,18435,18415,18420,58
20/01/2009,13:21:00,18425,18435,18420,18425,31
20/01/2009,13:22:00,18425,18440,18425,18430,18
20/01/2009,13:23:00,18430,18435,18430,18430,17
20/01/2009,13:24:00,18430,18440,18430,18435,28
20/01/2009,13:25:00,18440,18445,18430,18430,55
20/01/2009,13:26:00,18425,18425,18405,18405,18
20/01/2009,13:27:00,18410,18410,18380,18390,24
20/01/2009,13:28:00,18390,18390,18370,18370,9
20/01/2009,13:29:00,18360,18375,18360,18375,17
20/01/2009,13:30:00,18375,18380,18375,18375,6
20/01/2009,13:31:00,18385,18385,18355,18365,25
20/01/2009,13:32:00,18360,18360,18360,18360,2
20/01/2009,13:33:00,18370,18400,18370,18395,20
20/01/2009,13:34:00,18400,18405,18400,18405,4
20/01/2009,13:35:00,18410,18440,18410,18440,12
20/01/2009,13:36:00,18435,18440,18420,18420,13
20/01/2009,13:37:00,18420,18420,18415,18415,7
20/01/2009,13:38:00,18410,18415,18405,18410,7
20/01/2009,13:39:00,18410,18410,18395,18395,37
20/01/2009,13:40:00,18400,18400,18400,18400,2
20/01/2009,13:41:00,18405,18415,18400,18415,8
20/01/2009,13:42:00,18420,18420,18395,18395,6
20/01/2009,13:43:00,18395,18395,18385,18385,8
20/01/2009,13:44:00,18370,18370,18365,18365,10
20/01/2009,13:45:00,18375,18385,18375,18385,6
20/01/2009,13:46:00,18385,18410,18375,18375,53
20/01/2009,13:47:00,18365,18375,18365,18375,33
20/01/2009,13:48:00,18365,18380,18365,18380,9
20/01/2009,13:49:00,18390,18395,18385,18385,17
20/01/2009,13:50:00,18380,18395,18375,18380,11
20/01/2009,13:52:00,18390,18400,18390,18400,11
20/01/2009,13:53:00,18400,18400,18390,18390,8
20/01/2009,13:55:00,18375,18385,18370,18375,24
20/01/2009,13:56:00,18365,18375,18360,18370,8
20/01/2009,13:57:00,18365,18365,18365,18365,2
20/01/2009,13:58:00,18365,18370,18365,18370,5
20/01/2009,13:59:00,18365,18370,18355,18365,26
20/01/2009,14:00:00,18360,18360,18360,18360,1
20/01/2009,14:01:00,18360,18360,18360,18360,1
20/01/2009,14:02:00,18355,18360,18350,18350,12
20/01/2009,14:03:00,18360,18360,18355,18355,4
20/01/2009,14:04:00,18350,18350,18320,18320,24
20/01/2009,14:05:00,18320,18320,18305,18305,14
20/01/2009,14:06:00,18300,18310,18300,18310,4
20/01/2009,14:07:00,18300,18300,18280,18280,26
20/01/2009,14:08:00,18280,18285,18275,18285,23
20/01/2009,14:09:00,18270,18270,18270,18270,6
20/01/2009,14:10:00,18275,18300,18275,18300,21
20/01/2009,14:11:00,18290,18300,18280,18280,69
20/01/2009,14:12:00,18295,18295,18285,18290,5
20/01/2009,14:13:00,18290,18310,18290,18300,517
20/01/2009,14:14:00,18295,18310,18295,18310,13
20/01/2009,14:15:00,18310,18315,18305,18315,6
20/01/2009,14:16:00,18315,18315,18315,18315,1
20/01/2009,14:17:00,18305,18310,18290,18310,16
20/01/2009,14:18:00,18310,18310,18305,18305,3
20/01/2009,14:19:00,18300,18300,18285,18285,16
20/01/2009,14:20:00,18285,18285,18265,18265,19
20/01/2009,14:21:00,18265,18265,18260,18260,3
20/01/2009,14:22:00,18265,18265,18260,18260,15
20/01/2009,14:23:00,18255,18265,18250,18260,14
20/01/2009,14:24:00,18260,18265,18260,18265,4
20/01/2009,14:25:00,18255,18290,18255,18270,34
20/01/2009,14:26:00,18280,18280,18280,18280,1
20/01/2009,14:27:00,18285,18285,18285,18285,2
20/01/2009,14:28:00,18280,18290,18260,18265,15
20/01/2009,14:29:00,18275,18285,18275,18285,2
20/01/2009,14:30:00,18290,18315,18290,18310,15
20/01/2009,14:31:00,18310,18310,18300,18300,3
20/01/2009,14:32:00,18310,18310,18310,18310,5
20/01/2009,14:33:00,18315,18320,18315,18320,4
20/01/2009,14:34:00,18315,18320,18315,18320,5
20/01/2009,14:35:00,18310,18320,18310,18310,9
20/01/2009,14:36:00,18320,18325,18320,18325,2
20/01/2009,14:37:00,18315,18330,18315,18315,6
20/01/2009,14:38:00,18325,18325,18320,18320,4
20/01/2009,14:39:00,18325,18340,18325,18340,4
20/01/2009,14:40:00,18330,18335,18330,18335,3
20/01/2009,14:41:00,18330,18330,18295,18300,34
20/01/2009,14:42:00,18295,18310,18295,18310,6
20/01/2009,14:43:00,18310,18310,18300,18300,3
20/01/2009,14:44:00,18315,18325,18315,18320,3
20/01/2009,14:45:00,18315,18315,18310,18310,4
20/01/2009,14:47:00,18315,18330,18310,18330,10
20/01/2009,14:48:00,18330,18340,18325,18325,4
20/01/2009,14:49:00,18320,18335,18320,18335,13
20/01/2009,14:50:00,18335,18375,18335,18365,44
20/01/2009,14:51:00,18370,18380,18360,18375,12
20/01/2009,14:52:00,18380,18385,18375,18385,18
20/01/2009,14:53:00,18380,18385,18375,18375,9
20/01/2009,14:54:00,18360,18365,18360,18365,8
20/01/2009,14:55:00,18365,18375,18355,18375,15
20/01/2009,14:56:00,18375,18380,18365,18365,10
20/01/2009,14:57:00,18370,18375,18360,18360,11
20/01/2009,14:58:00,18355,18360,18350,18355,8
20/01/2009,14:59:00,18350,18350,18340,18340,6
20/01/2009,15:00:00,18345,18350,18330,18335,9
20/01/2009,15:01:00,18335,18335,18320,18325,9
20/01/2009,15:02:00,18325,18340,18325,18335,18
20/01/2009,15:03:00,18335,18335,18325,18325,23
20/01/2009,15:04:00,18320,18330,18320,18325,8
20/01/2009,15:05:00,18330,18360,18330,18350,17
20/01/2009,15:06:00,18340,18365,18340,18355,12
20/01/2009,15:07:00,18350,18350,18340,18350,6
20/01/2009,15:08:00,18350,18355,18350,18355,4
20/01/2009,15:09:00,18360,18360,18350,18355,4
20/01/2009,15:10:00,18360,18375,18360,18360,15
20/01/2009,15:11:00,18380,18415,18380,18395,33
20/01/2009,15:12:00,18400,18420,18390,18405,22
20/01/2009,15:13:00,18400,18400,18385,18400,5
20/01/2009,15:14:00,18405,18410,18400,18405,17
20/01/2009,15:15:00,18405,18405,18400,18400,5
20/01/2009,15:16:00,18400,18400,18385,18390,32
20/01/2009,15:17:00,18375,18395,18370,18395,27
20/01/2009,15:18:00,18390,18390,18385,18385,2
20/01/2009,15:19:00,18395,18395,18390,18390,6
20/01/2009,15:20:00,18385,18385,18385,18385,1
20/01/2009,15:21:00,18390,18395,18390,18395,4
20/01/2009,15:22:00,18400,18400,18395,18395,6
20/01/2009,15:23:00,18385,18385,18375,18385,13
20/01/2009,15:24:00,18385,18390,18385,18390,5
20/01/2009,15:25:00,18390,18410,18390,18410,44
20/01/2009,15:26:00,18415,18430,18415,18420,28
20/01/2009,15:27:00,18420,18430,18420,18425,9
20/01/2009,15:28:00,18425,18425,18415,18415,9
20/01/2009,15:29:00,18415,18415,18405,18410,10
20/01/2009,15:30:00,18410,18435,18405,18430,35
20/01/2009,15:31:00,18420,18420,18385,18395,46
20/01/2009,15:32:00,18385,18385,18355,18355,33
20/01/2009,15:33:00,18360,18370,18335,18340,19
20/01/2009,15:34:00,18340,18365,18335,18365,31
20/01/2009,15:35:00,18365,18380,18360,18365,24
20/01/2009,15:36:00,18365,18380,18365,18380,17
20/01/2009,15:37:00,18380,18390,18350,18360,32
20/01/2009,15:38:00,18355,18365,18335,18335,44
20/01/2009,15:39:00,18330,18330,18305,18310,80
20/01/2009,15:40:00,18305,18305,18240,18250,55
20/01/2009,15:41:00,18250,18285,18250,18275,43
20/01/2009,15:42:00,18275,18310,18270,18305,55
20/01/2009,15:43:00,18305,18310,18300,18305,24
20/01/2009,15:44:00,18320,18320,18265,18280,78
20/01/2009,15:45:00,18280,18280,18220,18220,68
20/01/2009,15:46:00,18220,18245,18215,18220,41
20/01/2009,15:47:00,18215,18215,18195,18200,77
20/01/2009,15:48:00,18195,18235,18185,18230,52
20/01/2009,15:49:00,18230,18230,18180,18205,75
20/01/2009,15:50:00,18200,18240,18200,18240,41
20/01/2009,15:51:00,18245,18260,18225,18230,31
20/01/2009,15:52:00,18225,18230,18190,18200,64
20/01/2009,15:53:00,18200,18220,18180,18180,70
20/01/2009,15:54:00,18185,18190,18160,18165,89
20/01/2009,15:55:00,18160,18205,18160,18190,58
20/01/2009,15:56:00,18205,18235,18200,18225,37
20/01/2009,15:57:00,18235,18265,18235,18240,26
20/01/2009,15:58:00,18250,18250,18190,18195,30
20/01/2009,15:59:00,18200,18220,18180,18180,42
20/01/2009,16:00:00,18180,18180,18150,18170,75
20/01/2009,16:01:00,18175,18195,18170,18170,40
20/01/2009,16:02:00,18180,18190,18150,18165,74
20/01/2009,16:03:00,18155,18165,18130,18160,132
20/01/2009,16:04:00,18160,18200,18160,18180,46
20/01/2009,16:05:00,18170,18230,18170,18220,55
20/01/2009,16:06:00,18220,18230,18200,18230,37
20/01/2009,16:07:00,18230,18240,18210,18215,21
20/01/2009,16:08:00,18205,18205,18180,18190,28
20/01/2009,16:09:00,18215,18225,18205,18220,23
20/01/2009,16:10:00,18220,18220,18205,18215,6
20/01/2009,16:11:00,18220,18250,18220,18225,44
20/01/2009,16:12:00,18235,18240,18205,18215,24
20/01/2009,16:13:00,18215,18215,18180,18205,18
20/01/2009,16:14:00,18195,18240,18190,18220,31
20/01/2009,16:15:00,18235,18255,18235,18250,29
20/01/2009,16:16:00,18250,18265,18235,18265,29
20/01/2009,16:17:00,18265,18265,18215,18220,28
20/01/2009,16:18:00,18220,18265,18215,18255,45
20/01/2009,16:19:00,18250,18250,18225,18230,24
20/01/2009,16:20:00,18215,18235,18210,18235,29
20/01/2009,16:21:00,18240,18260,18240,18245,22
20/01/2009,16:22:00,18240,18240,18220,18235,23
20/01/2009,16:23:00,18240,18255,18235,18245,17
20/01/2009,16:24:00,18240,18240,18225,18230,18
20/01/2009,16:25:00,18235,18235,18180,18190,38
20/01/2009,16:26:00,18185,18225,18185,18220,20
20/01/2009,16:27:00,18215,18240,18215,18235,23
20/01/2009,16:28:00,18225,18240,18210,18225,34
20/01/2009,16:29:00,18225,18260,18215,18250,22
20/01/2009,16:30:00,18245,18245,18225,18235,27
20/01/2009,16:31:00,18225,18235,18220,18230,24
20/01/2009,16:32:00,18235,18250,18230,18250,17
20/01/2009,16:33:00,18240,18260,18225,18245,52
20/01/2009,16:34:00,18265,18270,18240,18240,17
20/01/2009,16:35:00,18235,18240,18220,18235,28
20/01/2009,16:36:00,18230,18245,18230,18245,9
20/01/2009,16:37:00,18250,18275,18250,18255,23
20/01/2009,16:38:00,18245,18245,18170,18190,31
20/01/2009,16:39:00,18190,18225,18190,18225,17
20/01/2009,16:40:00,18225,18225,18195,18200,67
20/01/2009,16:41:00,18190,18200,18175,18180,22
20/01/2009,16:42:00,18180,18195,18165,18195,35
20/01/2009,16:43:00,18200,18205,18180,18185,23
20/01/2009,16:44:00,18185,18190,18165,18185,31
20/01/2009,16:45:00,18190,18195,18155,18155,29
20/01/2009,16:46:00,18160,18185,18155,18185,48
20/01/2009,16:47:00,18180,18185,18160,18160,23
20/01/2009,16:48:00,18150,18150,18130,18130,63
20/01/2009,16:49:00,18130,18150,18125,18130,81
20/01/2009,16:50:00,18145,18155,18135,18135,58
20/01/2009,16:51:00,18130,18145,18125,18140,75
20/01/2009,16:52:00,18140,18155,18140,18145,33
20/01/2009,16:53:00,18145,18170,18135,18170,164
20/01/2009,16:54:00,18175,18175,18120,18125,109
20/01/2009,16:55:00,18125,18130,18095,18110,129
20/01/2009,16:56:00,18105,18140,18085,18120,174
20/01/2009,16:57:00,18125,18140,18070,18080,72
20/01/2009,16:58:00,18090,18095,18055,18055,79
20/01/2009,16:59:00,18050,18070,18040,18070,83
20/01/2009,17:00:00,18075,18080,18050,18055,83
20/01/2009,17:01:00,18050,18100,18050,18100,74
20/01/2009,17:02:00,18100,18115,18090,18115,42
20/01/2009,17:03:00,18115,18130,18090,18110,54
20/01/2009,17:04:00,18110,18120,18100,18115,39
20/01/2009,17:05:00,18120,18135,18110,18110,30
20/01/2009,17:06:00,18115,18125,18095,18095,34
20/01/2009,17:07:00,18095,18095,18065,18075,45
20/01/2009,17:08:00,18080,18080,18070,18075,19
20/01/2009,17:09:00,18070,18080,18070,18080,27
20/01/2009,17:10:00,18075,18075,18040,18055,42
20/01/2009,17:11:00,18045,18055,18020,18050,76
20/01/2009,17:12:00,18050,18060,18045,18055,45
20/01/2009,17:13:00,18045,18045,18030,18030,62
20/01/2009,17:14:00,18035,18050,18030,18050,49
20/01/2009,17:15:00,18050,18050,18040,18045,11
20/01/2009,17:16:00,18050,18055,18025,18040,48
20/01/2009,17:17:00,18035,18035,18025,18030,13
20/01/2009,17:18:00,18030,18050,18020,18050,35
20/01/2009,17:19:00,18050,18070,18045,18070,43
20/01/2009,17:20:00,18065,18065,18005,18005,83
20/01/2009,17:21:00,18010,18025,17970,18015,121
20/01/2009,17:22:00,18020,18030,18000,18025,24
20/01/2009,17:23:00,18020,18055,18020,18055,90
20/01/2009,17:24:00,18040,18050,18025,18030,76
20/01/2009,17:25:00,18030,18030,18015,18030,46
20/01/2009,17:26:00,18035,18050,18030,18050,27
20/01/2009,17:27:00,18045,18075,18040,18055,128
20/01/2009,17:28:00,18055,18085,18050,18075,112
20/01/2009,17:29:00,18075,18075,18025,18040,187
20/01/2009,17:30:00,18025,18080,18020,18065,74
20/01/2009,17:31:00,18065,18065,18050,18050,23
20/01/2009,17:32:00,18045,18075,18045,18070,38
20/01/2009,17:33:00,18075,18080,18065,18070,64
20/01/2009,17:34:00,18065,18070,18040,18050,77
20/01/2009,17:35:00,18055,18060,18045,18055,12
20/01/2009,17:36:00,18050,18065,18050,18065,19
20/01/2009,17:37:00,18065,18075,18065,18070,36
20/01/2009,17:38:00,18075,18090,18060,18085,70
20/01/2009,17:39:00,18085,18095,18075,18075,29