DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/01/2009,17:26:00,17765,17775,17755,17770,16
27/01/2009,17:27:00,17775,17775,17770,17770,17
27/01/2009,17:28:00,17770,17780,17770,17780,18
27/01/2009,17:29:00,17780,17795,17765,17780,87
27/01/2009,17:30:00,17775,17815,17770,17810,73
27/01/2009,17:31:00,17805,17815,17805,17815,30
27/01/2009,17:32:00,17820,17825,17815,17820,38
27/01/2009,17:33:00,17820,17820,17790,17800,43
27/01/2009,17:34:00,17805,17810,17790,17795,30
27/01/2009,17:35:00,17795,17795,17780,17785,38
27/01/2009,17:36:00,17785,17795,17785,17785,7
27/01/2009,17:37:00,17785,17810,17780,17805,41
27/01/2009,17:38:00,17805,17805,17780,17795,43
27/01/2009,17:39:00,17790,17830,17790,17820,68
28/01/2009,09:00:00,18000,18055,17960,18045,88
28/01/2009,09:01:00,18055,18060,18005,18015,79
28/01/2009,09:02:00,18015,18050,18015,18050,31
28/01/2009,09:03:00,18050,18080,18045,18065,52
28/01/2009,09:04:00,18060,18080,18045,18045,39
28/01/2009,09:05:00,18040,18055,18000,18035,93
28/01/2009,09:06:00,18040,18040,18020,18025,56
28/01/2009,09:07:00,18030,18055,18030,18040,40
28/01/2009,09:08:00,18045,18045,18030,18040,52
28/01/2009,09:09:00,18035,18040,18010,18015,18
28/01/2009,09:10:00,18010,18015,18000,18010,24
28/01/2009,09:11:00,18005,18015,17995,18010,29
28/01/2009,09:12:00,18010,18030,18000,18020,36
28/01/2009,09:13:00,18020,18040,18020,18030,37
28/01/2009,09:14:00,18030,18030,18005,18015,9
28/01/2009,09:15:00,18020,18025,18020,18025,27
28/01/2009,09:16:00,18010,18040,18005,18025,56
28/01/2009,09:17:00,18040,18040,18010,18020,28
28/01/2009,09:18:00,18020,18020,18005,18010,31
28/01/2009,09:19:00,18010,18015,17990,17990,25
28/01/2009,09:20:00,17990,18005,17990,18005,39
28/01/2009,09:21:00,18005,18040,18005,18040,29
28/01/2009,09:22:00,18035,18045,18025,18025,32
28/01/2009,09:23:00,18035,18045,18035,18040,19
28/01/2009,09:24:00,18045,18045,18035,18035,15
28/01/2009,09:25:00,18030,18035,18030,18035,16
28/01/2009,09:26:00,18030,18060,18030,18050,63
28/01/2009,09:27:00,18060,18065,18045,18065,20
28/01/2009,09:28:00,18060,18065,18060,18065,19
28/01/2009,09:29:00,18070,18135,18065,18130,149
28/01/2009,09:30:00,18130,18165,18125,18145,126
28/01/2009,09:31:00,18145,18160,18140,18155,39
28/01/2009,09:32:00,18160,18175,18150,18160,47
28/01/2009,09:33:00,18160,18170,18155,18170,16
28/01/2009,09:34:00,18170,18180,18165,18170,37
28/01/2009,09:35:00,18175,18175,18155,18170,38
28/01/2009,09:36:00,18170,18175,18155,18160,40
28/01/2009,09:37:00,18160,18170,18155,18160,20
28/01/2009,09:38:00,18160,18160,18145,18145,45
28/01/2009,09:39:00,18150,18160,18140,18155,34
28/01/2009,09:40:00,18160,18160,18145,18150,12
28/01/2009,09:41:00,18150,18165,18145,18165,25
28/01/2009,09:42:00,18165,18165,18155,18160,12
28/01/2009,09:43:00,18165,18165,18150,18165,11
28/01/2009,09:44:00,18155,18195,18155,18190,31
28/01/2009,09:45:00,18185,18195,18175,18175,38
28/01/2009,09:46:00,18185,18185,18180,18180,8
28/01/2009,09:47:00,18185,18190,18180,18190,13
28/01/2009,09:48:00,18180,18185,18165,18180,25
28/01/2009,09:49:00,18165,18165,18150,18150,16
28/01/2009,09:50:00,18160,18165,18145,18165,34
28/01/2009,09:51:00,18170,18170,18140,18140,72
28/01/2009,09:52:00,18140,18140,18120,18125,40
28/01/2009,09:53:00,18130,18130,18120,18120,29
28/01/2009,09:54:00,18125,18125,18110,18110,20
28/01/2009,09:55:00,18105,18115,18095,18115,11
28/01/2009,09:56:00,18110,18115,18100,18115,35
28/01/2009,09:57:00,18115,18115,18105,18105,9
28/01/2009,09:58:00,18105,18110,18105,18110,5
28/01/2009,09:59:00,18105,18120,18105,18120,13
28/01/2009,10:00:00,18120,18130,18115,18125,61
28/01/2009,10:01:00,18125,18125,18120,18125,9
28/01/2009,10:02:00,18130,18140,18130,18140,32
28/01/2009,10:03:00,18135,18140,18135,18140,2
28/01/2009,10:04:00,18130,18130,18105,18105,29
28/01/2009,10:05:00,18110,18110,18100,18100,11
28/01/2009,10:06:00,18090,18105,18085,18100,32
28/01/2009,10:07:00,18100,18105,18095,18095,15
28/01/2009,10:08:00,18095,18095,18075,18075,28
28/01/2009,10:09:00,18075,18080,18065,18075,22
28/01/2009,10:10:00,18070,18080,18065,18065,26
28/01/2009,10:11:00,18065,18065,18055,18060,17
28/01/2009,10:12:00,18070,18080,18065,18080,19
28/01/2009,10:13:00,18075,18080,18060,18060,23
28/01/2009,10:14:00,18065,18075,18060,18070,33
28/01/2009,10:15:00,18065,18070,18065,18070,17
28/01/2009,10:16:00,18075,18110,18075,18095,40
28/01/2009,10:17:00,18090,18090,18080,18085,16
28/01/2009,10:18:00,18085,18090,18085,18090,7
28/01/2009,10:19:00,18085,18095,18085,18095,3
28/01/2009,10:20:00,18105,18115,18090,18110,11
28/01/2009,10:21:00,18115,18125,18115,18115,32
28/01/2009,10:22:00,18120,18120,18115,18120,6
28/01/2009,10:23:00,18120,18120,18110,18110,11
28/01/2009,10:24:00,18110,18110,18105,18105,15
28/01/2009,10:25:00,18115,18115,18105,18105,11
28/01/2009,10:26:00,18105,18110,18105,18110,3
28/01/2009,10:27:00,18110,18115,18110,18115,8
28/01/2009,10:28:00,18120,18120,18120,18120,4
28/01/2009,10:29:00,18120,18125,18105,18105,14
28/01/2009,10:30:00,18115,18115,18105,18105,13
28/01/2009,10:32:00,18110,18120,18110,18120,26
28/01/2009,10:33:00,18120,18130,18120,18120,14
28/01/2009,10:34:00,18120,18125,18120,18125,7
28/01/2009,10:35:00,18125,18130,18125,18125,6
28/01/2009,10:36:00,18130,18150,18130,18145,14
28/01/2009,10:37:00,18140,18145,18140,18140,5
28/01/2009,10:38:00,18135,18140,18135,18140,7
28/01/2009,10:39:00,18140,18140,18135,18135,12
28/01/2009,10:40:00,18130,18135,18125,18135,26
28/01/2009,10:41:00,18135,18140,18130,18130,9
28/01/2009,10:42:00,18135,18140,18135,18140,14
28/01/2009,10:43:00,18140,18140,18135,18140,3
28/01/2009,10:45:00,18135,18175,18135,18170,75
28/01/2009,10:46:00,18170,18175,18160,18165,27
28/01/2009,10:47:00,18170,18200,18165,18185,72
28/01/2009,10:48:00,18185,18185,18175,18175,16
28/01/2009,10:49:00,18180,18180,18165,18175,15
28/01/2009,10:50:00,18170,18180,18165,18165,19
28/01/2009,10:51:00,18165,18165,18150,18150,21
28/01/2009,10:52:00,18150,18165,18150,18165,19
28/01/2009,10:53:00,18150,18150,18150,18150,1
28/01/2009,10:54:00,18145,18150,18140,18150,9
28/01/2009,10:55:00,18150,18150,18140,18140,18
28/01/2009,10:56:00,18140,18150,18140,18150,5
28/01/2009,10:57:00,18150,18155,18150,18155,4
28/01/2009,10:58:00,18155,18155,18155,18155,1
28/01/2009,10:59:00,18165,18165,18155,18155,3
28/01/2009,11:00:00,18170,18175,18170,18170,3
28/01/2009,11:01:00,18170,18170,18155,18160,6
28/01/2009,11:02:00,18165,18165,18165,18165,7
28/01/2009,11:03:00,18170,18200,18170,18200,31
28/01/2009,11:04:00,18190,18220,18190,18205,84
28/01/2009,11:05:00,18205,18205,18195,18200,12
28/01/2009,11:06:00,18210,18230,18205,18230,41
28/01/2009,11:07:00,18220,18235,18205,18220,44
28/01/2009,11:08:00,18220,18225,18210,18225,14
28/01/2009,11:09:00,18220,18220,18205,18210,17
28/01/2009,11:10:00,18210,18210,18200,18200,8
28/01/2009,11:11:00,18200,18200,18190,18195,12
28/01/2009,11:12:00,18195,18195,18175,18175,18
28/01/2009,11:13:00,18175,18180,18170,18175,18
28/01/2009,11:14:00,18175,18185,18175,18180,11
28/01/2009,11:15:00,18185,18185,18160,18160,21
28/01/2009,11:16:00,18170,18175,18165,18165,12
28/01/2009,11:17:00,18160,18160,18145,18155,35
28/01/2009,11:18:00,18155,18160,18155,18160,7
28/01/2009,11:19:00,18160,18185,18160,18170,26
28/01/2009,11:20:00,18180,18195,18180,18185,13
28/01/2009,11:21:00,18185,18185,18180,18180,3
28/01/2009,11:22:00,18180,18180,18160,18160,21
28/01/2009,11:23:00,18155,18155,18150,18150,7
28/01/2009,11:24:00,18150,18155,18145,18150,9
28/01/2009,11:25:00,18155,18155,18150,18150,8
28/01/2009,11:26:00,18155,18155,18155,18155,1
28/01/2009,11:27:00,18155,18155,18155,18155,3
28/01/2009,11:28:00,18145,18145,18135,18145,23
28/01/2009,11:29:00,18135,18140,18130,18140,15
28/01/2009,11:30:00,18135,18145,18130,18140,12
28/01/2009,11:31:00,18145,18150,18145,18150,10
28/01/2009,11:32:00,18145,18145,18145,18145,4
28/01/2009,11:33:00,18145,18150,18145,18150,17
28/01/2009,11:34:00,18150,18160,18150,18150,23
28/01/2009,11:35:00,18155,18155,18155,18155,1
28/01/2009,11:36:00,18155,18155,18155,18155,1
28/01/2009,11:37:00,18165,18165,18155,18155,8
28/01/2009,11:38:00,18150,18150,18145,18145,8
28/01/2009,11:39:00,18145,18150,18145,18150,10
28/01/2009,11:40:00,18150,18170,18150,18170,38
28/01/2009,11:41:00,18165,18180,18165,18175,13
28/01/2009,11:42:00,18180,18190,18180,18190,12
28/01/2009,11:43:00,18190,18200,18190,18190,11
28/01/2009,11:44:00,18195,18200,18195,18195,13
28/01/2009,11:45:00,18200,18200,18190,18190,11
28/01/2009,11:46:00,18190,18200,18190,18195,14
28/01/2009,11:47:00,18195,18195,18185,18185,9
28/01/2009,11:48:00,18185,18185,18155,18165,12
28/01/2009,11:49:00,18160,18165,18155,18165,6
28/01/2009,11:50:00,18160,18160,18145,18145,7
28/01/2009,11:51:00,18145,18145,18135,18135,17
28/01/2009,11:52:00,18135,18145,18130,18145,11
28/01/2009,11:53:00,18145,18145,18145,18145,4
28/01/2009,11:54:00,18150,18150,18145,18145,3
28/01/2009,11:55:00,18150,18155,18145,18145,10
28/01/2009,11:56:00,18145,18170,18145,18170,16
28/01/2009,11:57:00,18160,18165,18155,18155,12
28/01/2009,11:58:00,18150,18170,18150,18170,8
28/01/2009,11:59:00,18160,18160,18160,18160,1
28/01/2009,12:00:00,18155,18165,18155,18160,6
28/01/2009,12:01:00,18170,18195,18170,18180,38
28/01/2009,12:02:00,18190,18210,18190,18195,25
28/01/2009,12:03:00,18190,18190,18190,18190,3
28/01/2009,12:04:00,18190,18190,18175,18180,17
28/01/2009,12:05:00,18175,18200,18170,18200,11
28/01/2009,12:06:00,18190,18190,18185,18185,6
28/01/2009,12:07:00,18185,18185,18180,18180,11
28/01/2009,12:08:00,18185,18200,18185,18200,6
28/01/2009,12:09:00,18190,18205,18190,18195,8
28/01/2009,12:10:00,18200,18200,18195,18195,2
28/01/2009,12:11:00,18205,18205,18200,18200,2
28/01/2009,12:12:00,18200,18200,18200,18200,12
28/01/2009,12:13:00,18200,18205,18195,18200,12
28/01/2009,12:14:00,18210,18235,18210,18230,28
28/01/2009,12:15:00,18220,18225,18215,18220,14
28/01/2009,12:16:00,18225,18230,18220,18230,5
28/01/2009,12:17:00,18220,18230,18220,18230,7
28/01/2009,12:18:00,18230,18230,18210,18215,16
28/01/2009,12:19:00,18210,18215,18205,18210,7
28/01/2009,12:20:00,18205,18225,18200,18225,16
28/01/2009,12:21:00,18225,18225,18225,18225,4
28/01/2009,12:22:00,18225,18225,18220,18220,6
28/01/2009,12:23:00,18210,18210,18210,18210,4
28/01/2009,12:24:00,18205,18205,18200,18200,4
28/01/2009,12:25:00,18200,18210,18200,18205,6
28/01/2009,12:26:00,18205,18215,18200,18215,7
28/01/2009,12:27:00,18210,18210,18210,18210,5
28/01/2009,12:28:00,18210,18210,18200,18200,7
28/01/2009,12:29:00,18205,18210,18205,18210,13
28/01/2009,12:30:00,18205,18210,18205,18210,13
28/01/2009,12:31:00,18220,18250,18220,18250,31
28/01/2009,12:32:00,18245,18255,18230,18240,35
28/01/2009,12:33:00,18245,18250,18230,18230,11
28/01/2009,12:34:00,18230,18230,18215,18215,5
28/01/2009,12:35:00,18215,18215,18215,18215,1
28/01/2009,12:36:00,18210,18215,18210,18210,14
28/01/2009,12:37:00,18215,18220,18215,18220,3
28/01/2009,12:38:00,18225,18235,18225,18235,6
28/01/2009,12:39:00,18235,18240,18235,18240,4
28/01/2009,12:40:00,18250,18260,18250,18250,26
28/01/2009,12:41:00,18250,18250,18240,18240,5
28/01/2009,12:42:00,18245,18250,18240,18250,9
28/01/2009,12:43:00,18245,18260,18240,18250,27
28/01/2009,12:44:00,18250,18250,18245,18245,3
28/01/2009,12:45:00,18240,18240,18230,18235,5
28/01/2009,12:46:00,18235,18235,18230,18230,8
28/01/2009,12:47:00,18230,18230,18230,18230,4
28/01/2009,12:48:00,18230,18235,18230,18235,7
28/01/2009,12:49:00,18240,18240,18240,18240,3
28/01/2009,12:51:00,18235,18235,18235,18235,4
28/01/2009,12:52:00,18230,18240,18230,18240,4
28/01/2009,12:53:00,18240,18250,18240,18250,6
28/01/2009,12:54:00,18250,18250,18240,18250,9
28/01/2009,12:55:00,18245,18260,18245,18260,8
28/01/2009,12:56:00,18260,18285,18260,18275,25
28/01/2009,12:57:00,18285,18285,18270,18275,18
28/01/2009,12:58:00,18280,18280,18260,18260,45
28/01/2009,12:59:00,18260,18260,18250,18260,20
28/01/2009,13:00:00,18250,18260,18240,18250,53
28/01/2009,13:01:00,18250,18250,18235,18235,38
28/01/2009,13:02:00,18235,18240,18235,18235,21
28/01/2009,13:03:00,18225,18225,18215,18220,31
28/01/2009,13:04:00,18220,18225,18220,18225,8
28/01/2009,13:05:00,18220,18220,18210,18210,10
28/01/2009,13:06:00,18200,18225,18195,18220,53
28/01/2009,13:07:00,18220,18230,18220,18225,11
28/01/2009,13:08:00,18220,18220,18220,18220,3
28/01/2009,13:09:00,18220,18220,18220,18220,3
28/01/2009,13:10:00,18220,18220,18200,18200,15
28/01/2009,13:11:00,18200,18220,18200,18220,12
28/01/2009,13:12:00,18215,18220,18215,18220,3
28/01/2009,13:13:00,18220,18220,18215,18215,4
28/01/2009,13:14:00,18215,18220,18215,18220,5
28/01/2009,13:15:00,18220,18220,18215,18220,4
28/01/2009,13:16:00,18220,18220,18215,18215,5
28/01/2009,13:17:00,18220,18220,18215,18215,3
28/01/2009,13:18:00,18210,18210,18200,18200,9
28/01/2009,13:19:00,18210,18220,18210,18215,6
28/01/2009,13:20:00,18210,18215,18205,18215,8
28/01/2009,13:21:00,18215,18215,18200,18200,8
28/01/2009,13:22:00,18195,18195,18195,18195,1
28/01/2009,13:23:00,18200,18205,18200,18205,5
28/01/2009,13:24:00,18200,18205,18200,18205,4
28/01/2009,13:25:00,18195,18195,18185,18185,18
28/01/2009,13:26:00,18195,18195,18195,18195,2
28/01/2009,13:27:00,18195,18200,18195,18200,5
28/01/2009,13:28:00,18195,18195,18195,18195,2
28/01/2009,13:29:00,18200,18225,18200,18225,15
28/01/2009,13:30:00,18225,18245,18205,18205,45
28/01/2009,13:31:00,18195,18235,18195,18230,14
28/01/2009,13:32:00,18225,18240,18225,18240,3
28/01/2009,13:33:00,18230,18235,18225,18225,6
28/01/2009,13:34:00,18230,18240,18230,18240,5
28/01/2009,13:35:00,18250,18255,18230,18235,26
28/01/2009,13:36:00,18240,18240,18240,18240,5
28/01/2009,13:37:00,18245,18250,18245,18245,7
28/01/2009,13:39:00,18250,18250,18250,18250,3
28/01/2009,13:40:00,18250,18250,18250,18250,1
28/01/2009,13:41:00,18240,18240,18240,18240,3
28/01/2009,13:42:00,18235,18240,18230,18235,20
28/01/2009,13:43:00,18235,18235,18230,18230,5
28/01/2009,13:44:00,18230,18230,18210,18220,19
28/01/2009,13:45:00,18230,18245,18230,18240,14
28/01/2009,13:46:00,18245,18260,18245,18245,30
28/01/2009,13:47:00,18250,18250,18250,18250,1
28/01/2009,13:48:00,18250,18250,18250,18250,1
28/01/2009,13:49:00,18260,18280,18260,18275,21
28/01/2009,13:50:00,18270,18290,18270,18290,16
28/01/2009,13:51:00,18295,18295,18280,18295,9
28/01/2009,13:52:00,18285,18305,18285,18290,23
28/01/2009,13:53:00,18295,18305,18295,18295,15
28/01/2009,13:54:00,18300,18320,18300,18320,28
28/01/2009,13:55:00,18310,18320,18310,18320,9
28/01/2009,13:56:00,18310,18340,18310,18330,36
28/01/2009,13:57:00,18330,18330,18310,18315,27
28/01/2009,13:58:00,18315,18330,18315,18320,30
28/01/2009,13:59:00,18325,18340,18320,18335,20
28/01/2009,14:00:00,18335,18340,18310,18315,39
28/01/2009,14:01:00,18320,18325,18315,18325,21
28/01/2009,14:02:00,18320,18345,18320,18335,18
28/01/2009,14:03:00,18330,18345,18330,18340,28
28/01/2009,14:04:00,18340,18350,18335,18350,38
28/01/2009,14:05:00,18350,18390,18350,18390,77
28/01/2009,14:06:00,18380,18405,18360,18375,71
28/01/2009,14:07:00,18365,18370,18355,18370,20
28/01/2009,14:08:00,18365,18375,18365,18370,21
28/01/2009,14:09:00,18375,18375,18355,18355,33
28/01/2009,14:10:00,18365,18380,18365,18375,18
28/01/2009,14:11:00,18370,18380,18370,18380,17
28/01/2009,14:12:00,18380,18380,18375,18375,7
28/01/2009,14:13:00,18375,18375,18365,18370,31
28/01/2009,14:14:00,18365,18370,18355,18355,16
28/01/2009,14:15:00,18355,18360,18350,18360,51
28/01/2009,14:16:00,18365,18375,18360,18375,25
28/01/2009,14:17:00,18365,18370,18360,18370,11
28/01/2009,14:18:00,18365,18385,18360,18385,19
28/01/2009,14:19:00,18390,18440,18390,18440,75
28/01/2009,14:20:00,18425,18435,18410,18425,55
28/01/2009,14:21:00,18425,18435,18425,18435,32
28/01/2009,14:22:00,18430,18435,18420,18420,14
28/01/2009,14:23:00,18420,18430,18420,18425,18
28/01/2009,14:24:00,18430,18435,18420,18435,10
28/01/2009,14:25:00,18430,18435,18425,18430,28
28/01/2009,14:26:00,18420,18430,18400,18400,50
28/01/2009,14:27:00,18405,18405,18385,18385,16
28/01/2009,14:28:00,18385,18395,18385,18395,17
28/01/2009,14:29:00,18380,18385,18360,18370,29
28/01/2009,14:30:00,18370,18395,18370,18380,37
28/01/2009,14:31:00,18385,18390,18380,18390,14
28/01/2009,14:32:00,18380,18380,18380,18380,4
28/01/2009,14:33:00,18370,18375,18370,18370,4
28/01/2009,14:34:00,18365,18370,18365,18370,2
28/01/2009,14:35:00,18370,18370,18350,18350,35
28/01/2009,14:36:00,18350,18350,18335,18345,50
28/01/2009,14:37:00,18340,18340,18335,18340,5
28/01/2009,14:38:00,18335,18345,18335,18340,10
28/01/2009,14:39:00,18345,18345,18340,18345,4
28/01/2009,14:40:00,18345,18360,18340,18355,12
28/01/2009,14:41:00,18350,18360,18350,18355,7
28/01/2009,14:42:00,18355,18365,18350,18350,21
28/01/2009,14:43:00,18345,18345,18340,18340,5
28/01/2009,14:44:00,18335,18335,18310,18310,22
28/01/2009,14:45:00,18310,18315,18300,18315,26
28/01/2009,14:46:00,18315,18325,18315,18325,15
28/01/2009,14:47:00,18315,18315,18315,18315,3
28/01/2009,14:48:00,18310,18315,18310,18315,2
28/01/2009,14:49:00,18315,18320,18300,18320,23
28/01/2009,14:50:00,18310,18315,18305,18305,14
28/01/2009,14:51:00,18305,18310,18295,18305,13
28/01/2009,14:52:00,18300,18305,18285,18290,30
28/01/2009,14:53:00,18290,18290,18285,18285,6
28/01/2009,14:54:00,18285,18290,18280,18280,17
28/01/2009,14:55:00,18285,18305,18285,18300,10
28/01/2009,14:56:00,18300,18310,18300,18310,16
28/01/2009,14:57:00,18310,18315,18305,18310,12
28/01/2009,14:58:00,18310,18310,18300,18300,18
28/01/2009,14:59:00,18300,18305,18300,18305,7
28/01/2009,15:00:00,18305,18305,18300,18300,4
28/01/2009,15:01:00,18300,18300,18300,18300,1
28/01/2009,15:02:00,18300,18310,18300,18305,9
28/01/2009,15:03:00,18305,18305,18285,18285,17
28/01/2009,15:04:00,18290,18290,18285,18290,5
28/01/2009,15:05:00,18290,18295,18285,18285,12
28/01/2009,15:06:00,18290,18295,18290,18295,14
28/01/2009,15:07:00,18295,18300,18295,18295,10
28/01/2009,15:08:00,18300,18300,18295,18300,9
28/01/2009,15:09:00,18300,18300,18290,18290,8
28/01/2009,15:10:00,18290,18290,18270,18275,17
28/01/2009,15:11:00,18280,18285,18275,18275,8
28/01/2009,15:12:00,18280,18290,18275,18285,16
28/01/2009,15:13:00,18280,18285,18280,18285,6
28/01/2009,15:14:00,18280,18290,18275,18290,21
28/01/2009,15:15:00,18285,18285,18280,18285,8
28/01/2009,15:16:00,18290,18290,18285,18285,4
28/01/2009,15:17:00,18285,18285,18285,18285,1
28/01/2009,15:18:00,18290,18300,18290,18295,13
28/01/2009,15:19:00,18290,18290,18285,18285,27
28/01/2009,15:20:00,18285,18285,18280,18280,6
28/01/2009,15:21:00,18280,18280,18280,18280,9
28/01/2009,15:22:00,18280,18285,18280,18285,7
28/01/2009,15:23:00,18290,18290,18290,18290,2
28/01/2009,15:24:00,18285,18300,18285,18290,4
28/01/2009,15:25:00,18285,18300,18285,18290,15
28/01/2009,15:26:00,18300,18300,18290,18300,14
28/01/2009,15:27:00,18300,18300,18290,18300,10
28/01/2009,15:28:00,18310,18315,18290,18290,21
28/01/2009,15:29:00,18300,18300,18300,18300,1
28/01/2009,15:30:00,18310,18315,18305,18305,18
28/01/2009,15:31:00,18310,18320,18310,18310,9
28/01/2009,15:32:00,18310,18325,18310,18320,43
28/01/2009,15:33:00,18315,18315,18310,18310,16
28/01/2009,15:34:00,18305,18310,18300,18310,10
28/01/2009,15:35:00,18300,18305,18300,18305,3
28/01/2009,15:36:00,18300,18345,18300,18340,22
28/01/2009,15:37:00,18340,18360,18340,18360,37
28/01/2009,15:38:00,18355,18360,18340,18340,38
28/01/2009,15:39:00,18340,18340,18305,18305,43
28/01/2009,15:40:00,18320,18335,18320,18335,10
28/01/2009,15:41:00,18345,18345,18300,18300,42
28/01/2009,15:42:00,18310,18320,18290,18295,43
28/01/2009,15:43:00,18290,18295,18270,18270,80
28/01/2009,15:44:00,18275,18285,18265,18265,26
28/01/2009,15:45:00,18275,18275,18265,18270,12
28/01/2009,15:46:00,18270,18300,18270,18295,41
28/01/2009,15:47:00,18295,18295,18275,18275,22
28/01/2009,15:48:00,18270,18280,18265,18270,19
28/01/2009,15:49:00,18270,18280,18270,18275,14
28/01/2009,15:50:00,18280,18300,18275,18290,24
28/01/2009,15:51:00,18300,18310,18300,18310,15
28/01/2009,15:52:00,18315,18325,18305,18320,24
28/01/2009,15:53:00,18320,18325,18310,18315,13
28/01/2009,15:54:00,18310,18310,18275,18275,37
28/01/2009,15:55:00,18275,18280,18255,18265,74
28/01/2009,15:56:00,18265,18285,18260,18285,21
28/01/2009,15:57:00,18285,18285,18270,18270,20
28/01/2009,15:58:00,18270,18285,18270,18285,19
28/01/2009,15:59:00,18280,18280,18265,18270,18
28/01/2009,16:00:00,18280,18305,18270,18300,49
28/01/2009,16:01:00,18300,18325,18300,18325,51
28/01/2009,16:02:00,18330,18345,18330,18330,57
28/01/2009,16:03:00,18340,18340,18330,18335,16
28/01/2009,16:04:00,18340,18340,18305,18305,33
28/01/2009,16:05:00,18305,18320,18305,18310,14
28/01/2009,16:06:00,18310,18315,18300,18315,12
28/01/2009,16:07:00,18320,18335,18320,18325,22
28/01/2009,16:08:00,18315,18335,18315,18335,22
28/01/2009,16:09:00,18330,18330,18320,18330,21
28/01/2009,16:10:00,18335,18340,18310,18320,14
28/01/2009,16:11:00,18315,18330,18315,18330,14
28/01/2009,16:12:00,18320,18325,18320,18325,3
28/01/2009,16:13:00,18330,18355,18330,18350,33
28/01/2009,16:14:00,18350,18355,18345,18355,11
28/01/2009,16:15:00,18355,18360,18345,18345,57
28/01/2009,16:16:00,18345,18365,18335,18365,32
28/01/2009,16:17:00,18365,18380,18360,18360,50
28/01/2009,16:18:00,18365,18375,18365,18375,18
28/01/2009,16:19:00,18375,18410,18375,18410,22
28/01/2009,16:20:00,18405,18425,18405,18405,30
28/01/2009,16:21:00,18405,18410,18400,18400,19
28/01/2009,16:22:00,18400,18405,18380,18380,65
28/01/2009,16:23:00,18380,18390,18375,18385,29
28/01/2009,16:24:00,18380,18390,18380,18380,33
28/01/2009,16:25:00,18375,18380,18360,18360,30
28/01/2009,16:26:00,18370,18370,18360,18370,9
28/01/2009,16:27:00,18380,18395,18380,18395,12
28/01/2009,16:28:00,18390,18395,18385,18390,12
28/01/2009,16:29:00,18390,18430,18390,18430,33
28/01/2009,16:30:00,18435,18435,18420,18430,28
28/01/2009,16:31:00,18425,18460,18420,18450,78
28/01/2009,16:32:00,18455,18460,18440,18440,47
28/01/2009,16:33:00,18440,18455,18430,18440,29
28/01/2009,16:34:00,18450,18475,18450,18460,48
28/01/2009,16:35:00,18460,18480,18460,18470,65
28/01/2009,16:36:00,18470,18480,18460,18460,72
28/01/2009,16:37:00,18455,18455,18440,18450,16
28/01/2009,16:38:00,18440,18455,18425,18425,52
28/01/2009,16:39:00,18425,18440,18425,18440,20
28/01/2009,16:40:00,18440,18460,18440,18450,25
28/01/2009,16:41:00,18450,18450,18430,18440,17
28/01/2009,16:42:00,18430,18430,18415,18425,35
28/01/2009,16:43:00,18435,18445,18435,18435,16
28/01/2009,16:44:00,18435,18455,18435,18455,18
28/01/2009,16:45:00,18450,18455,18440,18440,25
28/01/2009,16:46:00,18440,18455,18435,18455,15
28/01/2009,16:47:00,18450,18460,18450,18460,18
28/01/2009,16:48:00,18465,18465,18450,18455,19
28/01/2009,16:49:00,18455,18465,18455,18460,8
28/01/2009,16:50:00,18460,18460,18435,18440,22
28/01/2009,16:51:00,18435,18435,18425,18425,22
28/01/2009,16:52:00,18420,18420,18405,18415,44
28/01/2009,16:53:00,18410,18425,18410,18415,16
28/01/2009,16:54:00,18415,18415,18405,18415,18
28/01/2009,16:55:00,18420,18430,18420,18420,14
28/01/2009,16:56:00,18415,18415,18415,18415,20
28/01/2009,16:57:00,18415,18435,18410,18425,16
28/01/2009,16:58:00,18430,18435,18415,18435,12
28/01/2009,16:59:00,18435,18445,18420,18445,20
28/01/2009,17:00:00,18450,18465,18440,18460,84
28/01/2009,17:01:00,18460,18460,18440,18455,35
28/01/2009,17:02:00,18455,18465,18450,18460,25
28/01/2009,17:03:00,18460,18460,18455,18460,14
28/01/2009,17:04:00,18460,18475,18450,18460,53
28/01/2009,17:05:00,18465,18470,18455,18465,34
28/01/2009,17:06:00,18460,18465,18450,18460,35
28/01/2009,17:07:00,18455,18460,18455,18460,10
28/01/2009,17:08:00,18465,18480,18465,18480,55
28/01/2009,17:09:00,18475,18480,18465,18475,51
28/01/2009,17:10:00,18475,18475,18465,18470,33
28/01/2009,17:11:00,18465,18465,18450,18460,42
28/01/2009,17:12:00,18460,18460,18425,18435,22
28/01/2009,17:13:00,18435,18435,18415,18430,34
28/01/2009,17:14:00,18430,18440,18430,18430,14
28/01/2009,17:15:00,18425,18430,18415,18415,22
28/01/2009,17:16:00,18415,18415,18385,18385,46
28/01/2009,17:17:00,18390,18390,18370,18370,37
28/01/2009,17:18:00,18375,18395,18365,18380,29
28/01/2009,17:19:00,18385,18385,18370,18380,26
28/01/2009,17:20:00,18370,18380,18365,18370,27
28/01/2009,17:21:00,18380,18380,18360,18370,47
28/01/2009,17:22:00,18375,18395,18375,18390,34
28/01/2009,17:23:00,18395,18395,18380,18380,35
28/01/2009,17:24:00,18385,18425,18380,18420,49
28/01/2009,17:25:00,18400,18430,18390,18430,70
28/01/2009,17:26:00,18430,18430,18400,18405,46
28/01/2009,17:27:00,18405,18410,18395,18395,27
28/01/2009,17:28:00,18395,18395,18345,18350,153
28/01/2009,17:29:00,18355,18395,18350,18370,180
28/01/2009,17:30:00,18380,18400,18350,18360,84
28/01/2009,17:31:00,18365,18385,18355,18365,92
28/01/2009,17:32:00,18375,18385,18370,18380,43
28/01/2009,17:33:00,18375,18385,18335,18345,48
28/01/2009,17:34:00,18345,18360,18335,18345,80
28/01/2009,17:35:00,18345,18345,18325,18325,55
28/01/2009,17:36:00,18330,18340,18300,18340,89
28/01/2009,17:37:00,18340,18340,18315,18330,26
28/01/2009,17:38:00,18330,18335,18315,18320,41
28/01/2009,17:39:00,18325,18325,18280,18280,69