DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
21/01/2009,09:00:00,17925,17925,17850,17850,2
21/01/2009,09:01:00,17990,17990,17925,17955,90
21/01/2009,09:02:00,17955,17955,17865,17895,91
21/01/2009,09:03:00,17900,17905,17860,17885,91
21/01/2009,09:04:00,17890,17890,17845,17845,70
21/01/2009,09:05:00,17855,17870,17840,17855,74
21/01/2009,09:06:00,17845,17855,17830,17845,67
21/01/2009,09:07:00,17845,17850,17835,17835,22
21/01/2009,09:08:00,17840,17850,17800,17800,71
21/01/2009,09:09:00,17800,17800,17770,17800,90
21/01/2009,09:10:00,17800,17840,17785,17835,76
21/01/2009,09:11:00,17835,17835,17795,17795,72
21/01/2009,09:12:00,17805,17835,17800,17830,43
21/01/2009,09:13:00,17835,17850,17825,17830,31
21/01/2009,09:14:00,17830,17835,17820,17830,14
21/01/2009,09:15:00,17835,17845,17830,17835,40
21/01/2009,09:16:00,17830,17845,17830,17845,26
21/01/2009,09:17:00,17845,17870,17845,17860,83
21/01/2009,09:18:00,17875,17885,17860,17880,76
21/01/2009,09:19:00,17880,17895,17875,17890,51
21/01/2009,09:20:00,17885,17885,17840,17840,32
21/01/2009,09:21:00,17845,17865,17840,17860,22
21/01/2009,09:22:00,17850,17865,17850,17865,25
21/01/2009,09:23:00,17865,17875,17860,17875,14
21/01/2009,09:24:00,17875,17895,17875,17890,18
21/01/2009,09:25:00,17880,17885,17880,17880,14
21/01/2009,09:26:00,17875,17875,17865,17870,10
21/01/2009,09:27:00,17870,17870,17850,17850,18
21/01/2009,09:28:00,17840,17855,17840,17840,29
21/01/2009,09:29:00,17835,17835,17820,17825,73
21/01/2009,09:30:00,17820,17825,17815,17820,24
21/01/2009,09:31:00,17820,17820,17805,17820,40
21/01/2009,09:32:00,17815,17820,17810,17815,20
21/01/2009,09:33:00,17820,17830,17810,17815,26
21/01/2009,09:34:00,17815,17815,17730,17755,141
21/01/2009,09:35:00,17745,17775,17730,17765,52
21/01/2009,09:36:00,17760,17785,17760,17760,22
21/01/2009,09:37:00,17780,17780,17740,17740,31
21/01/2009,09:38:00,17740,17745,17720,17735,84
21/01/2009,09:39:00,17740,17770,17740,17760,27
21/01/2009,09:40:00,17765,17770,17745,17755,22
21/01/2009,09:41:00,17750,17780,17750,17770,36
21/01/2009,09:42:00,17770,17780,17690,17700,99
21/01/2009,09:43:00,17700,17705,17670,17700,57
21/01/2009,09:44:00,17695,17705,17650,17665,73
21/01/2009,09:45:00,17665,17690,17665,17665,48
21/01/2009,09:46:00,17660,17670,17625,17650,74
21/01/2009,09:47:00,17655,17660,17625,17630,62
21/01/2009,09:48:00,17630,17630,17510,17530,203
21/01/2009,09:49:00,17515,17570,17510,17570,124
21/01/2009,09:50:00,17575,17615,17560,17615,78
21/01/2009,09:51:00,17615,17630,17600,17630,109
21/01/2009,09:52:00,17625,17635,17605,17620,137
21/01/2009,09:53:00,17620,17645,17620,17645,62
21/01/2009,09:54:00,17640,17680,17640,17660,82
21/01/2009,09:55:00,17655,17655,17635,17650,60
21/01/2009,09:56:00,17650,17675,17650,17675,22
21/01/2009,09:57:00,17675,17720,17675,17705,54
21/01/2009,09:58:00,17705,17735,17700,17725,56
21/01/2009,09:59:00,17720,17725,17705,17710,29
21/01/2009,10:00:00,17705,17715,17705,17715,19
21/01/2009,10:01:00,17710,17715,17700,17710,40
21/01/2009,10:02:00,17700,17705,17670,17680,44
21/01/2009,10:03:00,17685,17685,17655,17655,29
21/01/2009,10:04:00,17655,17665,17645,17660,19
21/01/2009,10:05:00,17660,17705,17660,17695,39
21/01/2009,10:06:00,17690,17740,17690,17740,56
21/01/2009,10:07:00,17735,17735,17715,17715,36
21/01/2009,10:08:00,17710,17725,17705,17715,28
21/01/2009,10:09:00,17720,17720,17700,17700,22
21/01/2009,10:10:00,17695,17730,17695,17730,39
21/01/2009,10:11:00,17720,17730,17700,17700,59
21/01/2009,10:12:00,17700,17710,17685,17685,34
21/01/2009,10:13:00,17680,17685,17655,17660,34
21/01/2009,10:14:00,17655,17665,17620,17630,34
21/01/2009,10:15:00,17625,17625,17605,17625,39
21/01/2009,10:16:00,17625,17655,17625,17640,19
21/01/2009,10:17:00,17650,17650,17650,17650,3
21/01/2009,10:18:00,17645,17645,17625,17625,10
21/01/2009,10:19:00,17620,17620,17605,17605,14
21/01/2009,10:20:00,17610,17615,17605,17615,17
21/01/2009,10:21:00,17615,17615,17605,17610,12
21/01/2009,10:22:00,17605,17610,17565,17580,59
21/01/2009,10:23:00,17580,17590,17550,17575,47
21/01/2009,10:24:00,17580,17585,17545,17545,52
21/01/2009,10:25:00,17540,17575,17520,17570,62
21/01/2009,10:26:00,17570,17570,17555,17560,10
21/01/2009,10:27:00,17570,17615,17570,17610,35
21/01/2009,10:28:00,17615,17615,17595,17600,30
21/01/2009,10:29:00,17610,17625,17610,17610,13
21/01/2009,10:30:00,17620,17645,17610,17630,48
21/01/2009,10:31:00,17625,17625,17595,17595,20
21/01/2009,10:32:00,17600,17635,17595,17630,23
21/01/2009,10:33:00,17630,17650,17625,17625,20
21/01/2009,10:34:00,17630,17650,17630,17640,23
21/01/2009,10:35:00,17645,17655,17635,17645,24
21/01/2009,10:36:00,17650,17655,17630,17630,33
21/01/2009,10:37:00,17625,17630,17610,17630,20
21/01/2009,10:38:00,17640,17650,17640,17640,10
21/01/2009,10:39:00,17640,17640,17630,17635,4
21/01/2009,10:40:00,17640,17650,17640,17640,9
21/01/2009,10:41:00,17635,17635,17615,17615,12
21/01/2009,10:42:00,17615,17615,17590,17610,57
21/01/2009,10:43:00,17615,17625,17610,17615,20
21/01/2009,10:44:00,17610,17620,17575,17585,39
21/01/2009,10:45:00,17600,17615,17585,17605,19
21/01/2009,10:46:00,17610,17610,17600,17605,34
21/01/2009,10:47:00,17600,17605,17590,17590,21
21/01/2009,10:48:00,17590,17600,17585,17585,6
21/01/2009,10:49:00,17595,17595,17580,17580,7
21/01/2009,10:50:00,17580,17605,17555,17555,37
21/01/2009,10:51:00,17565,17590,17560,17585,51
21/01/2009,10:52:00,17585,17615,17585,17610,25
21/01/2009,10:53:00,17615,17615,17610,17610,13
21/01/2009,10:54:00,17610,17610,17605,17605,8
21/01/2009,10:55:00,17610,17610,17600,17610,22
21/01/2009,10:56:00,17605,17620,17605,17615,30
21/01/2009,10:57:00,17605,17605,17580,17595,28
21/01/2009,10:58:00,17585,17585,17550,17550,16
21/01/2009,10:59:00,17555,17570,17540,17540,20
21/01/2009,11:00:00,17545,17545,17500,17515,98
21/01/2009,11:01:00,17510,17565,17510,17540,94
21/01/2009,11:02:00,17540,17545,17535,17545,23
21/01/2009,11:03:00,17545,17560,17545,17550,15
21/01/2009,11:04:00,17555,17560,17550,17560,11
21/01/2009,11:05:00,17565,17565,17550,17550,19
21/01/2009,11:06:00,17555,17555,17505,17505,39
21/01/2009,11:07:00,17500,17535,17490,17525,65
21/01/2009,11:08:00,17530,17535,17520,17530,15
21/01/2009,11:09:00,17530,17530,17500,17530,23
21/01/2009,11:10:00,17530,17540,17530,17530,20
21/01/2009,11:11:00,17530,17560,17530,17560,17
21/01/2009,11:12:00,17560,17570,17555,17560,21
21/01/2009,11:13:00,17570,17590,17570,17585,34
21/01/2009,11:14:00,17590,17615,17590,17615,46
21/01/2009,11:15:00,17610,17620,17605,17620,17
21/01/2009,11:16:00,17615,17620,17605,17615,18
21/01/2009,11:17:00,17615,17615,17600,17610,40
21/01/2009,11:18:00,17610,17620,17605,17615,14
21/01/2009,11:19:00,17620,17640,17620,17630,30
21/01/2009,11:20:00,17630,17650,17630,17640,27
21/01/2009,11:21:00,17645,17665,17645,17650,42
21/01/2009,11:22:00,17655,17680,17650,17650,52
21/01/2009,11:23:00,17650,17655,17640,17640,22
21/01/2009,11:24:00,17640,17650,17630,17640,31
21/01/2009,11:25:00,17635,17645,17635,17645,6
21/01/2009,11:26:00,17650,17660,17640,17660,11
21/01/2009,11:27:00,17660,17675,17650,17660,19
21/01/2009,11:28:00,17660,17690,17660,17685,17
21/01/2009,11:29:00,17685,17695,17685,17685,16
21/01/2009,11:30:00,17685,17685,17670,17670,17
21/01/2009,11:31:00,17665,17670,17655,17670,19
21/01/2009,11:32:00,17670,17670,17650,17655,19
21/01/2009,11:33:00,17650,17650,17645,17645,7
21/01/2009,11:34:00,17645,17665,17645,17655,23
21/01/2009,11:35:00,17655,17655,17635,17635,8
21/01/2009,11:36:00,17635,17660,17635,17660,14
21/01/2009,11:37:00,17650,17665,17640,17640,35
21/01/2009,11:38:00,17650,17660,17650,17660,11
21/01/2009,11:39:00,17655,17660,17640,17640,12
21/01/2009,11:40:00,17635,17645,17625,17645,24
21/01/2009,11:41:00,17645,17645,17640,17640,4
21/01/2009,11:42:00,17640,17640,17640,17640,3
21/01/2009,11:43:00,17640,17650,17640,17650,17
21/01/2009,11:44:00,17650,17650,17650,17650,4
21/01/2009,11:45:00,17655,17680,17650,17675,47
21/01/2009,11:46:00,17670,17670,17650,17670,44
21/01/2009,11:47:00,17675,17680,17660,17660,11
21/01/2009,11:48:00,17665,17690,17665,17690,32
21/01/2009,11:49:00,17685,17720,17685,17715,38
21/01/2009,11:50:00,17715,17740,17715,17740,68
21/01/2009,11:51:00,17740,17750,17735,17750,65
21/01/2009,11:52:00,17745,17750,17735,17745,32
21/01/2009,11:53:00,17750,17750,17730,17730,26
21/01/2009,11:54:00,17740,17770,17730,17760,49
21/01/2009,11:55:00,17765,17775,17760,17765,27
21/01/2009,11:56:00,17770,17770,17765,17765,18
21/01/2009,11:57:00,17770,17775,17770,17770,16
21/01/2009,11:58:00,17780,17795,17770,17795,68
21/01/2009,11:59:00,17795,17815,17795,17795,35
21/01/2009,12:00:00,17795,17795,17770,17780,23
21/01/2009,12:01:00,17780,17785,17765,17775,25
21/01/2009,12:02:00,17770,17785,17765,17780,14
21/01/2009,12:03:00,17780,17810,17780,17795,39
21/01/2009,12:04:00,17800,17820,17800,17820,27
21/01/2009,12:05:00,17810,17810,17780,17780,43
21/01/2009,12:06:00,17780,17785,17770,17770,33
21/01/2009,12:07:00,17775,17780,17770,17770,27
21/01/2009,12:08:00,17770,17780,17740,17745,62
21/01/2009,12:09:00,17740,17745,17730,17730,10
21/01/2009,12:10:00,17735,17735,17695,17695,32
21/01/2009,12:11:00,17695,17695,17655,17660,55
21/01/2009,12:12:00,17665,17665,17655,17660,17
21/01/2009,12:13:00,17660,17670,17655,17665,18
21/01/2009,12:14:00,17675,17675,17670,17670,6
21/01/2009,12:15:00,17665,17680,17665,17680,8
21/01/2009,12:16:00,17690,17725,17690,17715,41
21/01/2009,12:17:00,17710,17735,17710,17730,34
21/01/2009,12:18:00,17735,17745,17735,17740,16
21/01/2009,12:19:00,17740,17785,17740,17785,36
21/01/2009,12:20:00,17790,17800,17770,17785,58
21/01/2009,12:21:00,17790,17815,17785,17805,20
21/01/2009,12:22:00,17810,17815,17800,17800,16
21/01/2009,12:23:00,17805,17810,17795,17805,32
21/01/2009,12:24:00,17800,17820,17800,17815,24
21/01/2009,12:25:00,17815,17815,17800,17800,13
21/01/2009,12:26:00,17800,17820,17800,17820,31
21/01/2009,12:27:00,17820,17820,17795,17795,15
21/01/2009,12:28:00,17795,17795,17780,17780,10
21/01/2009,12:29:00,17775,17810,17775,17800,11
21/01/2009,12:30:00,17800,17800,17775,17775,13
21/01/2009,12:31:00,17770,17785,17755,17775,41
21/01/2009,12:32:00,17780,17800,17780,17800,15
21/01/2009,12:33:00,17805,17825,17795,17795,26
21/01/2009,12:34:00,17790,17800,17790,17795,6
21/01/2009,12:35:00,17800,17800,17800,17800,2
21/01/2009,12:36:00,17795,17795,17775,17785,15
21/01/2009,12:37:00,17785,17800,17785,17785,14
21/01/2009,12:39:00,17775,17775,17775,17775,1
21/01/2009,12:40:00,17770,17780,17770,17780,11
21/01/2009,12:41:00,17770,17770,17765,17770,5
21/01/2009,12:42:00,17770,17780,17770,17780,10
21/01/2009,12:43:00,17785,17785,17770,17780,27
21/01/2009,12:44:00,17785,17785,17765,17775,17
21/01/2009,12:45:00,17780,17780,17775,17780,14
21/01/2009,12:46:00,17785,17785,17775,17780,12
21/01/2009,12:47:00,17770,17770,17745,17760,21
21/01/2009,12:48:00,17755,17785,17755,17785,13
21/01/2009,12:49:00,17780,17785,17775,17785,7
21/01/2009,12:50:00,17790,17815,17790,17810,26
21/01/2009,12:51:00,17815,17825,17805,17805,12
21/01/2009,12:52:00,17800,17810,17800,17810,54
21/01/2009,12:53:00,17810,17840,17810,17835,35
21/01/2009,12:54:00,17840,17840,17830,17840,15
21/01/2009,12:55:00,17840,17850,17840,17850,37
21/01/2009,12:56:00,17850,17850,17830,17835,14
21/01/2009,12:57:00,17830,17835,17830,17835,5
21/01/2009,12:58:00,17825,17835,17825,17835,9
21/01/2009,12:59:00,17820,17820,17780,17780,15
21/01/2009,13:00:00,17780,17790,17780,17785,20
21/01/2009,13:01:00,17790,17795,17785,17795,30
21/01/2009,13:02:00,17795,17795,17795,17795,10
21/01/2009,13:03:00,17795,17825,17795,17825,59
21/01/2009,13:04:00,17825,17825,17825,17825,1
21/01/2009,13:05:00,17820,17825,17820,17825,5
21/01/2009,13:06:00,17825,17825,17790,17790,15
21/01/2009,13:07:00,17790,17790,17775,17775,20
21/01/2009,13:08:00,17775,17780,17770,17780,10
21/01/2009,13:09:00,17775,17785,17775,17785,6
21/01/2009,13:10:00,17780,17780,17770,17780,3
21/01/2009,13:11:00,17785,17790,17770,17770,17
21/01/2009,13:12:00,17765,17765,17730,17740,78
21/01/2009,13:13:00,17735,17740,17720,17720,23
21/01/2009,13:14:00,17725,17730,17715,17730,26
21/01/2009,13:15:00,17725,17740,17725,17740,12
21/01/2009,13:16:00,17745,17760,17745,17760,4
21/01/2009,13:17:00,17760,17765,17750,17765,5
21/01/2009,13:18:00,17765,17765,17745,17745,6
21/01/2009,13:19:00,17745,17755,17740,17740,42
21/01/2009,13:20:00,17745,17750,17740,17750,7
21/01/2009,13:21:00,17745,17745,17735,17745,14
21/01/2009,13:22:00,17745,17750,17745,17745,4
21/01/2009,13:23:00,17745,17750,17735,17735,17
21/01/2009,13:24:00,17735,17750,17725,17735,26
21/01/2009,13:25:00,17735,17755,17735,17750,11
21/01/2009,13:26:00,17750,17755,17750,17755,5
21/01/2009,13:27:00,17750,17750,17740,17740,7
21/01/2009,13:28:00,17735,17740,17730,17740,28
21/01/2009,13:29:00,17735,17760,17735,17760,14
21/01/2009,13:30:00,17750,17760,17720,17720,29
21/01/2009,13:31:00,17715,17730,17715,17725,7
21/01/2009,13:32:00,17715,17715,17700,17700,45
21/01/2009,13:33:00,17700,17700,17695,17695,8
21/01/2009,13:34:00,17695,17700,17695,17700,9
21/01/2009,13:35:00,17695,17695,17695,17695,7
21/01/2009,13:36:00,17700,17705,17700,17700,55
21/01/2009,13:37:00,17700,17700,17700,17700,3
21/01/2009,13:38:00,17705,17745,17705,17740,22
21/01/2009,13:39:00,17745,17750,17735,17735,26
21/01/2009,13:40:00,17735,17745,17735,17745,5
21/01/2009,13:41:00,17735,17760,17735,17760,20
21/01/2009,13:42:00,17760,17760,17760,17760,6
21/01/2009,13:43:00,17765,17765,17750,17755,19
21/01/2009,13:44:00,17750,17750,17750,17750,1
21/01/2009,13:45:00,17755,17760,17755,17755,5
21/01/2009,13:46:00,17755,17755,17750,17750,2
21/01/2009,13:47:00,17755,17755,17755,17755,1
21/01/2009,13:48:00,17750,17755,17750,17755,6
21/01/2009,13:49:00,17755,17770,17755,17770,16
21/01/2009,13:50:00,17770,17770,17770,17770,2
21/01/2009,13:51:00,17755,17770,17745,17745,8
21/01/2009,13:52:00,17750,17765,17750,17765,4
21/01/2009,13:53:00,17755,17755,17755,17755,3
21/01/2009,13:54:00,17755,17755,17755,17755,1
21/01/2009,13:55:00,17745,17745,17725,17740,20
21/01/2009,13:57:00,17750,17750,17745,17745,2
21/01/2009,13:58:00,17750,17755,17740,17745,25
21/01/2009,13:59:00,17740,17750,17740,17745,5
21/01/2009,14:00:00,17740,17740,17715,17715,52
21/01/2009,14:01:00,17730,17730,17730,17730,4
21/01/2009,14:02:00,17735,17765,17735,17760,17
21/01/2009,14:03:00,17755,17760,17755,17760,3
21/01/2009,14:04:00,17765,17780,17760,17775,6
21/01/2009,14:05:00,17780,17790,17775,17785,15
21/01/2009,14:06:00,17790,17805,17790,17795,28
21/01/2009,14:07:00,17800,17805,17795,17800,8
21/01/2009,14:08:00,17795,17795,17770,17770,20
21/01/2009,14:09:00,17775,17780,17765,17765,23
21/01/2009,14:10:00,17770,17770,17755,17760,18
21/01/2009,14:11:00,17755,17755,17735,17740,31
21/01/2009,14:12:00,17735,17740,17730,17740,9
21/01/2009,14:13:00,17725,17730,17725,17730,4
21/01/2009,14:14:00,17735,17750,17735,17735,13
21/01/2009,14:15:00,17750,17755,17735,17750,25
21/01/2009,14:16:00,17755,17765,17755,17765,5
21/01/2009,14:17:00,17770,17770,17755,17765,8
21/01/2009,14:18:00,17770,17770,17760,17760,3
21/01/2009,14:19:00,17765,17765,17750,17750,23
21/01/2009,14:20:00,17755,17765,17755,17755,12
21/01/2009,14:21:00,17760,17775,17760,17775,12
21/01/2009,14:22:00,17780,17780,17770,17775,14
21/01/2009,14:23:00,17780,17795,17770,17795,23
21/01/2009,14:24:00,17790,17800,17790,17800,84
21/01/2009,14:25:00,17795,17800,17795,17800,4
21/01/2009,14:26:00,17805,17810,17805,17805,13
21/01/2009,14:27:00,17810,17815,17800,17805,32
21/01/2009,14:28:00,17815,17860,17815,17855,109
21/01/2009,14:29:00,17850,17860,17840,17840,27
21/01/2009,14:30:00,17830,17870,17825,17855,31
21/01/2009,14:31:00,17855,17870,17855,17865,18
21/01/2009,14:32:00,17860,17875,17855,17860,18
21/01/2009,14:33:00,17870,17875,17850,17850,20
21/01/2009,14:34:00,17850,17850,17840,17845,16
21/01/2009,14:35:00,17840,17885,17840,17875,25
21/01/2009,14:36:00,17880,17885,17870,17870,25
21/01/2009,14:37:00,17865,17865,17855,17865,23
21/01/2009,14:38:00,17870,17875,17855,17860,19
21/01/2009,14:39:00,17865,17885,17865,17885,14
21/01/2009,14:40:00,17870,17885,17870,17875,11
21/01/2009,14:41:00,17885,17890,17870,17885,42
21/01/2009,14:42:00,17890,17915,17890,17915,71
21/01/2009,14:43:00,17900,17910,17900,17910,9
21/01/2009,14:44:00,17910,17965,17905,17960,71
21/01/2009,14:45:00,17960,17975,17950,17975,45
21/01/2009,14:46:00,17965,17970,17940,17940,75
21/01/2009,14:47:00,17945,17945,17920,17920,34
21/01/2009,14:48:00,17920,17940,17920,17940,8
21/01/2009,14:49:00,17945,17945,17945,17945,6
21/01/2009,14:50:00,17945,17950,17940,17950,14
21/01/2009,14:51:00,17940,17940,17925,17925,9
21/01/2009,14:52:00,17930,17950,17925,17940,39
21/01/2009,14:54:00,17935,17935,17925,17935,11
21/01/2009,14:55:00,17930,17935,17895,17915,81
21/01/2009,14:56:00,17920,17920,17905,17905,21
21/01/2009,14:57:00,17910,17935,17910,17935,38
21/01/2009,14:58:00,17935,17935,17915,17925,36
21/01/2009,14:59:00,17925,17925,17910,17915,15
21/01/2009,15:00:00,17920,17940,17920,17925,17
21/01/2009,15:01:00,17930,17935,17905,17915,15
21/01/2009,15:02:00,17910,17910,17895,17905,13
21/01/2009,15:03:00,17900,17905,17880,17880,42
21/01/2009,15:04:00,17890,17895,17885,17895,20
21/01/2009,15:05:00,17890,17895,17885,17885,11
21/01/2009,15:06:00,17890,17895,17885,17890,6
21/01/2009,15:07:00,17895,17915,17895,17915,27
21/01/2009,15:08:00,17910,17910,17895,17900,25
21/01/2009,15:09:00,17905,17925,17905,17920,25
21/01/2009,15:10:00,17920,17935,17915,17935,24
21/01/2009,15:11:00,17940,17950,17930,17930,25
21/01/2009,15:12:00,17940,17945,17910,17925,24
21/01/2009,15:13:00,17920,17930,17920,17925,11
21/01/2009,15:14:00,17925,17955,17925,17955,57
21/01/2009,15:15:00,17955,17960,17945,17950,23
21/01/2009,15:16:00,17950,17965,17950,17965,28
21/01/2009,15:17:00,17960,17970,17950,17960,22
21/01/2009,15:18:00,17960,17960,17940,17940,17
21/01/2009,15:19:00,17935,17980,17935,17970,37
21/01/2009,15:20:00,17965,17975,17960,17960,11
21/01/2009,15:21:00,17970,17975,17950,17955,24
21/01/2009,15:22:00,17950,17955,17945,17945,13
21/01/2009,15:23:00,17935,17935,17915,17925,17
21/01/2009,15:24:00,17930,17930,17920,17920,5
21/01/2009,15:25:00,17920,17920,17910,17910,8
21/01/2009,15:26:00,17915,17930,17910,17910,23
21/01/2009,15:27:00,17910,17925,17910,17925,9
21/01/2009,15:28:00,17930,17930,17925,17925,12
21/01/2009,15:29:00,17925,17930,17920,17920,11
21/01/2009,15:30:00,17930,17945,17930,17935,18
21/01/2009,15:31:00,17935,17935,17905,17915,29
21/01/2009,15:32:00,17910,17930,17900,17930,36
21/01/2009,15:33:00,17930,17935,17920,17920,24
21/01/2009,15:34:00,17925,17925,17910,17910,27
21/01/2009,15:35:00,17900,17920,17890,17905,47
21/01/2009,15:36:00,17905,17925,17895,17900,30
21/01/2009,15:37:00,17900,17915,17885,17895,45
21/01/2009,15:38:00,17885,17895,17875,17895,28
21/01/2009,15:39:00,17885,17900,17880,17890,19
21/01/2009,15:40:00,17890,17890,17880,17880,6
21/01/2009,15:41:00,17875,17895,17875,17885,24
21/01/2009,15:42:00,17885,17885,17860,17865,25
21/01/2009,15:43:00,17865,17875,17850,17865,33
21/01/2009,15:44:00,17855,17855,17830,17830,39
21/01/2009,15:45:00,17825,17840,17815,17820,53
21/01/2009,15:46:00,17825,17825,17810,17815,26
21/01/2009,15:47:00,17820,17820,17780,17780,65
21/01/2009,15:48:00,17790,17790,17770,17785,53
21/01/2009,15:49:00,17780,17815,17770,17815,61
21/01/2009,15:50:00,17820,17835,17820,17830,60
21/01/2009,15:51:00,17830,17840,17820,17840,39
21/01/2009,15:52:00,17840,17930,17840,17930,93
21/01/2009,15:53:00,17935,17985,17925,17985,125
21/01/2009,15:54:00,17990,18010,17970,17995,174
21/01/2009,15:55:00,17995,18005,17950,17970,60
21/01/2009,15:56:00,17970,17995,17960,17990,40
21/01/2009,15:57:00,17995,18030,17980,18025,98
21/01/2009,15:58:00,18030,18040,18015,18015,47
21/01/2009,15:59:00,18020,18030,18020,18020,21
21/01/2009,16:00:00,18030,18065,18015,18025,90
21/01/2009,16:01:00,18025,18030,17975,17990,78
21/01/2009,16:02:00,17985,18015,17985,18015,54
21/01/2009,16:03:00,18015,18040,18005,18040,33
21/01/2009,16:04:00,18035,18050,18035,18045,24
21/01/2009,16:05:00,18050,18070,18040,18055,67
21/01/2009,16:06:00,18055,18060,18030,18030,55
21/01/2009,16:07:00,18030,18030,18000,18000,74
21/01/2009,16:08:00,18005,18005,17980,17980,38
21/01/2009,16:09:00,17975,17975,17955,17960,34
21/01/2009,16:10:00,17965,17980,17960,17980,34
21/01/2009,16:11:00,17975,17975,17960,17960,29
21/01/2009,16:12:00,17965,17965,17935,17940,54
21/01/2009,16:13:00,17945,17955,17935,17935,30
21/01/2009,16:14:00,17940,17975,17930,17960,46
21/01/2009,16:15:00,17965,17985,17965,17975,27
21/01/2009,16:16:00,17980,17995,17965,17985,40
21/01/2009,16:17:00,17985,17985,17950,17950,10
21/01/2009,16:18:00,17945,17980,17945,17970,19
21/01/2009,16:19:00,17970,18010,17970,17995,36
21/01/2009,16:20:00,18010,18025,18010,18025,21
21/01/2009,16:21:00,18020,18020,17990,18000,20
21/01/2009,16:22:00,18000,18020,17995,18010,28
21/01/2009,16:23:00,18005,18010,18000,18000,11
21/01/2009,16:24:00,17990,18010,17975,18000,73
21/01/2009,16:25:00,18000,18020,18000,18020,20
21/01/2009,16:26:00,18020,18050,18020,18040,39
21/01/2009,16:27:00,18040,18040,18015,18015,12
21/01/2009,16:28:00,18015,18015,17955,17960,34
21/01/2009,16:29:00,17975,17975,17920,17925,49
21/01/2009,16:30:00,17920,17940,17910,17940,45
21/01/2009,16:31:00,17940,17950,17920,17920,44
21/01/2009,16:32:00,17920,17920,17905,17910,36
21/01/2009,16:33:00,17900,17900,17880,17885,24
21/01/2009,16:34:00,17885,17895,17865,17865,37
21/01/2009,16:35:00,17860,17880,17860,17880,35
21/01/2009,16:36:00,17885,17885,17810,17815,56
21/01/2009,16:37:00,17820,17820,17800,17820,52
21/01/2009,16:38:00,17815,17830,17815,17815,23
21/01/2009,16:39:00,17810,17845,17810,17825,42
21/01/2009,16:40:00,17845,17845,17820,17820,28
21/01/2009,16:41:00,17830,17840,17780,17785,72
21/01/2009,16:42:00,17785,17810,17760,17765,67
21/01/2009,16:43:00,17775,17775,17760,17770,40
21/01/2009,16:44:00,17760,17810,17755,17800,65
21/01/2009,16:45:00,17805,17825,17790,17825,27
21/01/2009,16:46:00,17825,17835,17805,17835,29
21/01/2009,16:47:00,17835,17840,17815,17830,28
21/01/2009,16:48:00,17830,17830,17745,17755,79
21/01/2009,16:49:00,17765,17785,17725,17725,73
21/01/2009,16:50:00,17725,17735,17720,17735,39
21/01/2009,16:51:00,17725,17730,17680,17680,72
21/01/2009,16:52:00,17685,17685,17660,17675,81
21/01/2009,16:53:00,17665,17665,17615,17635,86
21/01/2009,16:54:00,17630,17675,17630,17675,52
21/01/2009,16:55:00,17675,17675,17625,17630,61
21/01/2009,16:56:00,17630,17635,17595,17605,94
21/01/2009,16:57:00,17600,17630,17580,17605,94
21/01/2009,16:58:00,17600,17625,17595,17610,31
21/01/2009,16:59:00,17610,17615,17565,17575,41
21/01/2009,17:00:00,17565,17635,17560,17635,79
21/01/2009,17:01:00,17630,17645,17620,17620,50
21/01/2009,17:02:00,17615,17630,17605,17605,37
21/01/2009,17:03:00,17610,17635,17600,17630,55
21/01/2009,17:04:00,17635,17665,17630,17645,34
21/01/2009,17:05:00,17645,17690,17645,17690,47
21/01/2009,17:06:00,17685,17705,17680,17685,64
21/01/2009,17:07:00,17685,17695,17675,17695,33
21/01/2009,17:08:00,17690,17705,17675,17705,27
21/01/2009,17:09:00,17690,17690,17645,17665,18
21/01/2009,17:10:00,17665,17665,17650,17655,15
21/01/2009,17:11:00,17645,17650,17625,17645,15
21/01/2009,17:12:00,17645,17660,17635,17660,17
21/01/2009,17:13:00,17660,17690,17645,17690,35
21/01/2009,17:14:00,17690,17700,17645,17660,59
21/01/2009,17:15:00,17655,17655,17605,17625,52
21/01/2009,17:16:00,17615,17620,17610,17610,25
21/01/2009,17:17:00,17610,17655,17610,17655,26
21/01/2009,17:18:00,17660,17675,17655,17670,44
21/01/2009,17:19:00,17670,17690,17670,17675,40
21/01/2009,17:20:00,17670,17690,17670,17690,45
21/01/2009,17:21:00,17695,17700,17675,17700,40
21/01/2009,17:22:00,17700,17705,17690,17700,11
21/01/2009,17:23:00,17705,17725,17700,17700,80
21/01/2009,17:24:00,17700,17735,17695,17735,29
21/01/2009,17:25:00,17730,17755,17725,17750,38
21/01/2009,17:26:00,17750,17770,17745,17745,81
21/01/2009,17:27:00,17745,17745,17715,17730,68
21/01/2009,17:28:00,17735,17735,17690,17690,115
21/01/2009,17:29:00,17710,17750,17695,17750,127
21/01/2009,17:30:00,17725,17730,17720,17730,25
21/01/2009,17:31:00,17745,17770,17730,17750,61
21/01/2009,17:32:00,17755,17790,17755,17790,46
21/01/2009,17:33:00,17780,17790,17750,17765,53
21/01/2009,17:34:00,17755,17765,17755,17755,16
21/01/2009,17:35:00,17760,17770,17745,17770,33
21/01/2009,17:36:00,17765,17765,17755,17760,9
21/01/2009,17:37:00,17760,17770,17755,17755,16
21/01/2009,17:38:00,17745,17745,17670,17670,72
21/01/2009,17:39:00,17675,17705,17665,17700,57