DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 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 29/01/2009,09:00:00,18290,18290,18220,18245,112 29/01/2009,09:01:00,18245,18245,18220,18220,34 29/01/2009,09:02:00,18220,18235,18220,18220,34 29/01/2009,09:03:00,18220,18240,18200,18240,63 29/01/2009,09:04:00,18230,18240,18220,18230,53 29/01/2009,09:05:00,18235,18255,18200,18205,95 29/01/2009,09:06:00,18205,18205,18160,18205,90 29/01/2009,09:07:00,18195,18200,18175,18200,76 29/01/2009,09:08:00,18190,18200,18190,18200,25 29/01/2009,09:09:00,18200,18230,18195,18200,50 29/01/2009,09:10:00,18210,18220,18205,18215,33 29/01/2009,09:11:00,18220,18225,18210,18225,20 29/01/2009,09:12:00,18220,18265,18220,18255,42 29/01/2009,09:13:00,18250,18260,18250,18255,19 29/01/2009,09:14:00,18260,18265,18255,18265,13 29/01/2009,09:15:00,18265,18265,18250,18250,21 29/01/2009,09:16:00,18250,18275,18250,18270,26 29/01/2009,09:17:00,18275,18285,18270,18270,41 29/01/2009,09:18:00,18270,18280,18270,18280,39 29/01/2009,09:19:00,18275,18280,18270,18275,6 29/01/2009,09:20:00,18275,18325,18275,18325,83 29/01/2009,09:21:00,18315,18365,18315,18365,72 29/01/2009,09:22:00,18370,18380,18355,18375,47 29/01/2009,09:23:00,18370,18380,18370,18380,26 29/01/2009,09:24:00,18375,18385,18365,18380,35 29/01/2009,09:25:00,18380,18390,18370,18370,49 29/01/2009,09:26:00,18365,18365,18330,18340,42 29/01/2009,09:27:00,18335,18350,18335,18340,16 29/01/2009,09:28:00,18345,18350,18335,18335,16 29/01/2009,09:29:00,18345,18360,18340,18345,26 29/01/2009,09:30:00,18345,18355,18340,18345,23 29/01/2009,09:31:00,18355,18360,18350,18350,11 29/01/2009,09:32:00,18350,18350,18310,18315,43 29/01/2009,09:33:00,18310,18315,18295,18315,37 29/01/2009,09:34:00,18315,18320,18305,18310,9 29/01/2009,09:35:00,18305,18305,18280,18295,59 29/01/2009,09:36:00,18290,18290,18285,18285,12 29/01/2009,09:37:00,18280,18290,18275,18280,17 29/01/2009,09:38:00,18270,18270,18245,18260,43 29/01/2009,09:39:00,18270,18280,18255,18265,26 29/01/2009,09:40:00,18265,18265,18245,18255,20 29/01/2009,09:41:00,18245,18250,18245,18250,8 29/01/2009,09:42:00,18240,18240,18220,18230,36 29/01/2009,09:43:00,18230,18230,18210,18210,34 29/01/2009,09:44:00,18220,18230,18210,18225,19 29/01/2009,09:45:00,18225,18240,18210,18210,30 29/01/2009,09:46:00,18205,18230,18205,18220,19 29/01/2009,09:47:00,18230,18270,18230,18255,52 29/01/2009,09:48:00,18260,18265,18255,18255,12 29/01/2009,09:49:00,18255,18275,18235,18235,37 29/01/2009,09:50:00,18230,18230,18200,18200,50 29/01/2009,09:51:00,18210,18235,18210,18235,28 29/01/2009,09:52:00,18225,18225,18205,18205,19 29/01/2009,09:53:00,18215,18230,18215,18230,14 29/01/2009,09:54:00,18230,18235,18225,18235,9 29/01/2009,09:55:00,18240,18240,18205,18210,27 29/01/2009,09:56:00,18210,18225,18210,18220,8 29/01/2009,09:57:00,18220,18220,18220,18220,12 29/01/2009,09:58:00,18220,18245,18215,18245,26 29/01/2009,09:59:00,18240,18240,18215,18220,21 29/01/2009,10:00:00,18210,18225,18210,18220,19 29/01/2009,10:01:00,18235,18245,18220,18245,15 29/01/2009,10:02:00,18250,18270,18245,18260,20 29/01/2009,10:03:00,18260,18260,18250,18250,3 29/01/2009,10:04:00,18250,18255,18240,18240,17 29/01/2009,10:05:00,18240,18245,18235,18245,18 29/01/2009,10:06:00,18245,18255,18245,18250,15 29/01/2009,10:07:00,18260,18260,18255,18260,11 29/01/2009,10:08:00,18250,18255,18240,18245,28 29/01/2009,10:09:00,18255,18255,18245,18245,11 29/01/2009,10:10:00,18250,18250,18205,18205,44 29/01/2009,10:11:00,18205,18205,18190,18205,49 29/01/2009,10:12:00,18205,18215,18205,18205,8 29/01/2009,10:13:00,18205,18210,18200,18200,11 29/01/2009,10:14:00,18200,18200,18185,18195,24 29/01/2009,10:15:00,18190,18200,18180,18185,35 29/01/2009,10:16:00,18180,18190,18180,18190,29 29/01/2009,10:17:00,18185,18190,18170,18170,40 29/01/2009,10:18:00,18170,18195,18170,18190,18 29/01/2009,10:19:00,18195,18205,18195,18205,16 29/01/2009,10:20:00,18210,18220,18205,18220,20 29/01/2009,10:21:00,18215,18215,18195,18200,13 29/01/2009,10:22:00,18205,18220,18205,18220,15 29/01/2009,10:23:00,18220,18220,18210,18210,4 29/01/2009,10:24:00,18205,18205,18200,18200,4 29/01/2009,10:25:00,18205,18210,18190,18190,13 29/01/2009,10:26:00,18185,18195,18175,18190,17 29/01/2009,10:27:00,18185,18185,18160,18170,25 29/01/2009,10:28:00,18170,18180,18160,18170,12 29/01/2009,10:29:00,18170,18180,18170,18175,6 29/01/2009,10:30:00,18175,18185,18170,18185,15 29/01/2009,10:31:00,18185,18190,18180,18180,9 29/01/2009,10:32:00,18180,18190,18170,18190,43 29/01/2009,10:33:00,18195,18205,18180,18180,34 29/01/2009,10:35:00,18185,18185,18150,18150,52 29/01/2009,10:36:00,18155,18155,18125,18140,57 29/01/2009,10:37:00,18140,18155,18140,18150,14 29/01/2009,10:38:00,18155,18165,18150,18155,35 29/01/2009,10:39:00,18160,18165,18150,18150,26 29/01/2009,10:40:00,18160,18160,18150,18160,27 29/01/2009,10:41:00,18150,18150,18140,18145,32 29/01/2009,10:42:00,18145,18145,18145,18145,2 29/01/2009,10:43:00,18145,18145,18130,18130,10 29/01/2009,10:44:00,18130,18135,18125,18135,7 29/01/2009,10:45:00,18140,18145,18140,18140,19 29/01/2009,10:46:00,18135,18145,18135,18140,8 29/01/2009,10:47:00,18140,18140,18130,18135,26 29/01/2009,10:48:00,18135,18140,18135,18140,6 29/01/2009,10:49:00,18130,18130,18125,18125,11 29/01/2009,10:50:00,18120,18120,18110,18110,29 29/01/2009,10:51:00,18115,18125,18110,18120,26 29/01/2009,10:52:00,18130,18145,18125,18135,36 29/01/2009,10:53:00,18140,18145,18125,18125,18 29/01/2009,10:54:00,18125,18135,18115,18130,21 29/01/2009,10:55:00,18120,18120,18100,18105,42 29/01/2009,10:56:00,18105,18105,18095,18105,11 29/01/2009,10:57:00,18120,18120,18110,18110,10 29/01/2009,10:58:00,18115,18130,18115,18125,70 29/01/2009,10:59:00,18125,18130,18125,18125,7 29/01/2009,11:00:00,18120,18120,18105,18110,36 29/01/2009,11:01:00,18115,18130,18115,18130,16 29/01/2009,11:02:00,18130,18160,18130,18155,36 29/01/2009,11:03:00,18155,18190,18150,18185,51 29/01/2009,11:04:00,18180,18185,18170,18175,25 29/01/2009,11:05:00,18180,18190,18180,18180,9 29/01/2009,11:06:00,18175,18190,18175,18175,12 29/01/2009,11:07:00,18175,18185,18155,18165,24 29/01/2009,11:08:00,18155,18160,18145,18160,41 29/01/2009,11:09:00,18160,18160,18155,18155,5 29/01/2009,11:10:00,18150,18165,18150,18160,13 29/01/2009,11:11:00,18160,18180,18160,18180,12 29/01/2009,11:12:00,18165,18175,18165,18165,3 29/01/2009,11:13:00,18170,18170,18170,18170,2 29/01/2009,11:14:00,18165,18165,18160,18165,7 29/01/2009,11:15:00,18165,18165,18165,18165,3 29/01/2009,11:16:00,18160,18170,18160,18170,18 29/01/2009,11:17:00,18170,18175,18165,18175,4 29/01/2009,11:18:00,18165,18165,18150,18165,8 29/01/2009,11:19:00,18170,18170,18165,18170,36 29/01/2009,11:20:00,18165,18170,18165,18170,3 29/01/2009,11:21:00,18170,18170,18170,18170,1 29/01/2009,11:22:00,18160,18160,18155,18155,4 29/01/2009,11:23:00,18150,18150,18135,18140,30 29/01/2009,11:24:00,18150,18160,18150,18160,6 29/01/2009,11:25:00,18165,18165,18160,18160,7 29/01/2009,11:26:00,18165,18165,18160,18160,4 29/01/2009,11:27:00,18155,18155,18155,18155,2 29/01/2009,11:28:00,18155,18155,18140,18140,14 29/01/2009,11:29:00,18135,18140,18130,18140,5 29/01/2009,11:30:00,18135,18140,18130,18140,20 29/01/2009,11:31:00,18125,18130,18125,18130,5 29/01/2009,11:32:00,18130,18140,18130,18140,673 29/01/2009,11:33:00,18140,18145,18140,18145,2 29/01/2009,11:34:00,18140,18145,18140,18145,2 29/01/2009,11:35:00,18150,18155,18150,18155,8 29/01/2009,11:36:00,18165,18185,18165,18180,30 29/01/2009,11:37:00,18180,18185,18180,18180,8 29/01/2009,11:38:00,18185,18185,18160,18165,16 29/01/2009,11:39:00,18165,18165,18165,18165,2 29/01/2009,11:40:00,18170,18175,18170,18175,24 29/01/2009,11:41:00,18175,18175,18155,18175,25 29/01/2009,11:42:00,18180,18185,18180,18185,6 29/01/2009,11:43:00,18180,18185,18160,18170,20 29/01/2009,11:45:00,18175,18180,18170,18180,9 29/01/2009,11:46:00,18170,18180,18170,18170,7 29/01/2009,11:47:00,18165,18165,18160,18160,10 29/01/2009,11:48:00,18170,18175,18170,18175,3 29/01/2009,11:49:00,18170,18170,18170,18170,1 29/01/2009,11:50:00,18175,18175,18155,18160,10 29/01/2009,11:51:00,18160,18165,18160,18165,3 29/01/2009,11:52:00,18165,18175,18165,18175,5 29/01/2009,11:53:00,18175,18180,18175,18180,6 29/01/2009,11:54:00,18175,18180,18175,18180,3 29/01/2009,11:55:00,18190,18225,18190,18225,75 29/01/2009,11:56:00,18225,18240,18220,18220,31 29/01/2009,11:57:00,18220,18225,18205,18205,14 29/01/2009,11:58:00,18205,18205,18195,18200,13 29/01/2009,11:59:00,18195,18205,18180,18205,32 29/01/2009,12:00:00,18205,18235,18205,18205,25 29/01/2009,12:01:00,18200,18210,18180,18180,19 29/01/2009,12:02:00,18190,18200,18185,18190,9 29/01/2009,12:03:00,18190,18205,18190,18200,10 29/01/2009,12:04:00,18205,18210,18200,18200,7 29/01/2009,12:05:00,18190,18195,18180,18195,9 29/01/2009,12:06:00,18200,18205,18200,18205,5 29/01/2009,12:07:00,18205,18210,18205,18210,3 29/01/2009,12:08:00,18205,18205,18195,18195,5 29/01/2009,12:09:00,18195,18205,18195,18205,2 29/01/2009,12:10:00,18200,18200,18165,18170,32 29/01/2009,12:11:00,18165,18170,18165,18170,8 29/01/2009,12:12:00,18175,18185,18175,18185,4 29/01/2009,12:14:00,18180,18195,18180,18190,12 29/01/2009,12:15:00,18190,18190,18185,18190,4 29/01/2009,12:16:00,18185,18185,18180,18180,11 29/01/2009,12:17:00,18175,18175,18170,18170,2 29/01/2009,12:18:00,18170,18170,18160,18165,18 29/01/2009,12:19:00,18160,18180,18160,18175,9 29/01/2009,12:21:00,18170,18170,18165,18165,3 29/01/2009,12:23:00,18160,18160,18135,18135,17 29/01/2009,12:24:00,18140,18140,18110,18120,41 29/01/2009,12:25:00,18120,18120,18115,18115,2 29/01/2009,12:26:00,18115,18135,18115,18130,21 29/01/2009,12:27:00,18115,18120,18105,18120,6 29/01/2009,12:28:00,18130,18135,18130,18135,8 29/01/2009,12:29:00,18140,18150,18140,18145,7 29/01/2009,12:30:00,18135,18150,18130,18150,5 29/01/2009,12:31:00,18150,18150,18145,18150,6 29/01/2009,12:32:00,18145,18145,18145,18145,1 29/01/2009,12:33:00,18145,18145,18145,18145,2 29/01/2009,12:34:00,18140,18150,18135,18150,8 29/01/2009,12:35:00,18150,18150,18150,18150,1 29/01/2009,12:36:00,18145,18145,18140,18140,5 29/01/2009,12:37:00,18135,18135,18085,18090,70 29/01/2009,12:38:00,18090,18090,18080,18080,13 29/01/2009,12:39:00,18090,18095,18085,18090,10 29/01/2009,12:40:00,18090,18115,18090,18110,22 29/01/2009,12:41:00,18110,18110,18095,18100,19 29/01/2009,12:42:00,18100,18100,18100,18100,5 29/01/2009,12:43:00,18100,18115,18100,18110,8 29/01/2009,12:45:00,18110,18120,18110,18110,5 29/01/2009,12:46:00,18115,18120,18105,18105,7 29/01/2009,12:47:00,18115,18115,18105,18105,6 29/01/2009,12:49:00,18120,18120,18115,18115,3 29/01/2009,12:50:00,18120,18120,18120,18120,3 29/01/2009,12:51:00,18120,18120,18115,18115,6 29/01/2009,12:52:00,18125,18130,18125,18130,6 29/01/2009,12:53:00,18135,18145,18130,18145,8 29/01/2009,12:54:00,18140,18140,18140,18140,3 29/01/2009,12:55:00,18135,18140,18135,18140,6 29/01/2009,12:56:00,18130,18135,18130,18135,2 29/01/2009,12:57:00,18130,18130,18130,18130,2 29/01/2009,12:59:00,18125,18145,18125,18145,10 29/01/2009,13:00:00,18140,18160,18140,18150,11 29/01/2009,13:01:00,18150,18150,18150,18150,5 29/01/2009,13:02:00,18150,18150,18150,18150,1 29/01/2009,13:03:00,18155,18165,18155,18165,4 29/01/2009,13:04:00,18170,18185,18170,18175,10 29/01/2009,13:05:00,18175,18185,18170,18185,9 29/01/2009,13:06:00,18175,18175,18160,18160,14 29/01/2009,13:07:00,18170,18170,18170,18170,1 29/01/2009,13:08:00,18175,18185,18175,18185,7 29/01/2009,13:09:00,18180,18180,18180,18180,1 29/01/2009,13:10:00,18190,18190,18165,18165,8 29/01/2009,13:11:00,18170,18180,18165,18170,7 29/01/2009,13:12:00,18160,18160,18160,18160,1 29/01/2009,13:13:00,18165,18170,18165,18170,2 29/01/2009,13:16:00,18165,18165,18165,18165,1 29/01/2009,13:17:00,18165,18165,18165,18165,10 29/01/2009,13:18:00,18165,18165,18160,18165,6 29/01/2009,13:19:00,18170,18170,18170,18170,1 29/01/2009,13:20:00,18170,18170,18160,18160,2 29/01/2009,13:21:00,18165,18165,18165,18165,2 29/01/2009,13:22:00,18170,18170,18165,18165,8 29/01/2009,13:23:00,18170,18190,18170,18190,42 29/01/2009,13:24:00,18195,18200,18190,18190,17 29/01/2009,13:26:00,18200,18200,18180,18180,6 29/01/2009,13:27:00,18180,18185,18180,18185,4 29/01/2009,13:28:00,18185,18190,18185,18190,2 29/01/2009,13:29:00,18185,18185,18185,18185,1 29/01/2009,13:30:00,18175,18190,18175,18190,19 29/01/2009,13:31:00,18195,18195,18195,18195,1 29/01/2009,13:32:00,18200,18215,18200,18215,12 29/01/2009,13:33:00,18215,18225,18215,18225,19 29/01/2009,13:34:00,18225,18225,18220,18220,6 29/01/2009,13:35:00,18210,18215,18210,18210,9 29/01/2009,13:36:00,18210,18220,18210,18220,9 29/01/2009,13:37:00,18220,18220,18215,18215,6 29/01/2009,13:38:00,18215,18220,18210,18210,5 29/01/2009,13:39:00,18215,18220,18215,18220,2 29/01/2009,13:40:00,18210,18220,18210,18220,5 29/01/2009,13:42:00,18225,18225,18210,18210,11 29/01/2009,13:43:00,18190,18190,18180,18180,30 29/01/2009,13:44:00,18190,18190,18180,18180,7 29/01/2009,13:45:00,18180,18180,18175,18175,4 29/01/2009,13:47:00,18170,18175,18170,18175,3 29/01/2009,13:48:00,18170,18180,18170,18180,9 29/01/2009,13:49:00,18180,18185,18180,18185,5 29/01/2009,13:50:00,18185,18185,18185,18185,3 29/01/2009,13:51:00,18180,18180,18180,18180,5 29/01/2009,13:52:00,18180,18185,18180,18180,4 29/01/2009,13:53:00,18180,18180,18180,18180,1 29/01/2009,13:55:00,18180,18180,18175,18175,4 29/01/2009,13:56:00,18175,18180,18175,18180,6 29/01/2009,13:57:00,18185,18185,18185,18185,1 29/01/2009,13:58:00,18195,18205,18190,18200,15 29/01/2009,13:59:00,18195,18200,18195,18195,7 29/01/2009,14:00:00,18195,18200,18195,18200,2 29/01/2009,14:01:00,18200,18210,18200,18210,6 29/01/2009,14:02:00,18210,18210,18210,18210,1 29/01/2009,14:04:00,18195,18205,18195,18205,3 29/01/2009,14:05:00,18200,18210,18200,18210,3 29/01/2009,14:06:00,18210,18210,18210,18210,4 29/01/2009,14:07:00,18200,18205,18200,18200,4 29/01/2009,14:08:00,18195,18195,18195,18195,4 29/01/2009,14:09:00,18185,18185,18165,18170,13 29/01/2009,14:10:00,18175,18175,18155,18165,16 29/01/2009,14:11:00,18160,18160,18150,18150,3 29/01/2009,14:12:00,18145,18150,18145,18150,3 29/01/2009,14:13:00,18160,18170,18160,18170,3 29/01/2009,14:14:00,18165,18165,18165,18165,3 29/01/2009,14:15:00,18160,18160,18140,18140,25 29/01/2009,14:16:00,18140,18150,18140,18145,17 29/01/2009,14:17:00,18150,18160,18150,18155,5 29/01/2009,14:18:00,18155,18160,18150,18150,11 29/01/2009,14:19:00,18150,18155,18150,18155,2 29/01/2009,14:20:00,18160,18170,18160,18165,5 29/01/2009,14:21:00,18165,18180,18165,18170,8 29/01/2009,14:22:00,18160,18160,18160,18160,3 29/01/2009,14:23:00,18175,18175,18170,18170,6 29/01/2009,14:24:00,18170,18180,18170,18180,4 29/01/2009,14:25:00,18185,18190,18180,18190,7 29/01/2009,14:26:00,18185,18185,18185,18185,1 29/01/2009,14:27:00,18185,18185,18185,18185,1 29/01/2009,14:28:00,18185,18195,18180,18185,12 29/01/2009,14:29:00,18195,18195,18195,18195,1 29/01/2009,14:30:00,18160,18160,18095,18125,120 29/01/2009,14:31:00,18140,18140,18095,18095,39 29/01/2009,14:32:00,18100,18120,18100,18120,40 29/01/2009,14:33:00,18115,18130,18115,18120,19 29/01/2009,14:34:00,18125,18140,18120,18135,14 29/01/2009,14:35:00,18130,18130,18115,18115,10 29/01/2009,14:36:00,18115,18120,18105,18115,10 29/01/2009,14:37:00,18110,18125,18110,18125,14 29/01/2009,14:38:00,18125,18135,18125,18130,8 29/01/2009,14:39:00,18135,18135,18125,18125,8 29/01/2009,14:40:00,18125,18135,18115,18125,26 29/01/2009,14:41:00,18125,18165,18125,18165,20 29/01/2009,14:42:00,18155,18160,18145,18145,14 29/01/2009,14:43:00,18155,18170,18155,18170,19 29/01/2009,14:44:00,18165,18170,18160,18170,8 29/01/2009,14:45:00,18170,18210,18165,18205,70 29/01/2009,14:46:00,18200,18205,18190,18190,16 29/01/2009,14:47:00,18190,18205,18190,18195,22 29/01/2009,14:48:00,18195,18200,18195,18200,3 29/01/2009,14:49:00,18195,18195,18185,18185,14 29/01/2009,14:50:00,18190,18195,18190,18190,10 29/01/2009,14:51:00,18190,18190,18170,18175,16 29/01/2009,14:52:00,18165,18170,18165,18170,7 29/01/2009,14:54:00,18175,18185,18170,18175,13 29/01/2009,14:55:00,18175,18185,18175,18185,2 29/01/2009,14:57:00,18185,18185,18180,18180,4 29/01/2009,14:58:00,18180,18185,18180,18185,2 29/01/2009,14:59:00,18175,18175,18170,18170,4 29/01/2009,15:00:00,18165,18165,18160,18165,6 29/01/2009,15:01:00,18155,18155,18150,18155,9 29/01/2009,15:03:00,18160,18170,18160,18170,3 29/01/2009,15:04:00,18165,18165,18155,18155,7 29/01/2009,15:05:00,18150,18150,18145,18145,3 29/01/2009,15:06:00,18135,18140,18135,18140,7 29/01/2009,15:07:00,18135,18140,18135,18140,2 29/01/2009,15:08:00,18135,18140,18120,18130,18 29/01/2009,15:09:00,18125,18130,18125,18125,4 29/01/2009,15:10:00,18120,18130,18120,18125,3 29/01/2009,15:11:00,18125,18130,18125,18130,3 29/01/2009,15:12:00,18140,18140,18140,18140,3 29/01/2009,15:13:00,18140,18150,18140,18145,12 29/01/2009,15:14:00,18150,18150,18150,18150,1 29/01/2009,15:16:00,18150,18150,18140,18140,6 29/01/2009,15:17:00,18150,18150,18150,18150,5 29/01/2009,15:18:00,18145,18145,18140,18140,5 29/01/2009,15:19:00,18135,18140,18135,18135,5 29/01/2009,15:20:00,18130,18135,18130,18135,3 29/01/2009,15:22:00,18130,18130,18130,18130,2 29/01/2009,15:23:00,18130,18130,18125,18130,6 29/01/2009,15:24:00,18125,18125,18120,18125,4 29/01/2009,15:25:00,18125,18125,18105,18115,28 29/01/2009,15:26:00,18115,18125,18110,18125,5 29/01/2009,15:27:00,18120,18120,18115,18115,3 29/01/2009,15:28:00,18110,18110,18060,18060,80 29/01/2009,15:29:00,18070,18080,18050,18050,70 29/01/2009,15:30:00,18060,18060,18040,18040,55 29/01/2009,15:31:00,18040,18065,18040,18050,37 29/01/2009,15:32:00,18050,18085,18050,18085,38 29/01/2009,15:33:00,18080,18085,18065,18070,19 29/01/2009,15:34:00,18070,18080,18060,18075,16 29/01/2009,15:35:00,18085,18085,18060,18060,35 29/01/2009,15:36:00,18065,18065,18040,18060,27 29/01/2009,15:37:00,18050,18060,18035,18035,21 29/01/2009,15:38:00,18035,18040,17995,18005,125 29/01/2009,15:39:00,18000,18000,17980,17990,63 29/01/2009,15:40:00,17985,18010,17980,17990,28 29/01/2009,15:41:00,17995,18020,17995,18020,34 29/01/2009,15:42:00,18015,18020,18000,18010,25 29/01/2009,15:43:00,18010,18045,18010,18045,29 29/01/2009,15:44:00,18035,18045,18025,18030,16 29/01/2009,15:45:00,18025,18025,17995,18000,22 29/01/2009,15:46:00,18005,18005,17975,17985,59 29/01/2009,15:47:00,17990,18000,17990,17995,7 29/01/2009,15:48:00,18000,18035,18000,18025,29 29/01/2009,15:49:00,18015,18015,18005,18005,9 29/01/2009,15:50:00,18015,18025,18010,18010,9 29/01/2009,15:51:00,18010,18010,17995,17995,25 29/01/2009,15:52:00,17990,17990,17950,17950,73 29/01/2009,15:53:00,17950,17970,17950,17965,56 29/01/2009,15:54:00,17965,17970,17950,17965,35 29/01/2009,15:55:00,17965,17970,17955,17955,16 29/01/2009,15:56:00,17950,17965,17935,17945,28 29/01/2009,15:57:00,17940,17945,17910,17935,75 29/01/2009,15:58:00,17925,17930,17905,17905,37 29/01/2009,15:59:00,17910,17960,17910,17960,30 29/01/2009,16:00:00,17950,17950,17880,17885,89 29/01/2009,16:01:00,17895,17930,17885,17930,45 29/01/2009,16:02:00,17930,17940,17925,17935,24 29/01/2009,16:03:00,17935,17940,17910,17925,36 29/01/2009,16:04:00,17925,17970,17925,17960,47 29/01/2009,16:05:00,17970,18005,17965,18000,77 29/01/2009,16:06:00,18000,18010,17980,17980,46 29/01/2009,16:07:00,17975,17990,17975,17985,23 29/01/2009,16:08:00,17985,18020,17985,18015,33 29/01/2009,16:09:00,18015,18015,17995,18015,37 29/01/2009,16:10:00,18015,18015,17990,17990,24 29/01/2009,16:11:00,17985,17985,17970,17985,44 29/01/2009,16:12:00,17990,18000,17960,17970,66 29/01/2009,16:13:00,17965,18010,17965,18005,33 29/01/2009,16:14:00,18015,18045,18010,18045,31 29/01/2009,16:15:00,18045,18045,18035,18040,28 29/01/2009,16:16:00,18040,18055,18035,18045,33 29/01/2009,16:17:00,18050,18070,18050,18050,29 29/01/2009,16:18:00,18050,18060,18050,18050,6 29/01/2009,16:19:00,18055,18065,18045,18045,10 29/01/2009,16:20:00,18040,18060,18040,18060,10 29/01/2009,16:21:00,18050,18055,18035,18040,8 29/01/2009,16:22:00,18035,18035,17995,18000,48 29/01/2009,16:23:00,18000,18015,17995,18010,18 29/01/2009,16:24:00,18010,18040,18010,18040,9 29/01/2009,16:25:00,18035,18050,18030,18040,20 29/01/2009,16:26:00,18040,18040,18025,18025,16 29/01/2009,16:27:00,18035,18040,18030,18030,12 29/01/2009,16:28:00,18030,18035,18030,18035,4 29/01/2009,16:29:00,18040,18070,18040,18055,23 29/01/2009,16:30:00,18060,18070,18045,18045,20 29/01/2009,16:31:00,18045,18045,17995,18005,29 29/01/2009,16:32:00,18000,18005,17990,18000,54 29/01/2009,16:33:00,18000,18005,17990,18000,10 29/01/2009,16:34:00,18005,18025,18005,18015,23 29/01/2009,16:35:00,18015,18020,18005,18020,14 29/01/2009,16:36:00,18015,18030,18010,18030,17 29/01/2009,16:37:00,18035,18045,18035,18040,8 29/01/2009,16:38:00,18035,18050,18035,18040,12 29/01/2009,16:39:00,18035,18040,18030,18040,11 29/01/2009,16:40:00,18035,18060,18035,18055,22 29/01/2009,16:41:00,18055,18065,18050,18050,15 29/01/2009,16:42:00,18050,18050,18030,18030,21 29/01/2009,16:43:00,18030,18055,18025,18055,10 29/01/2009,16:44:00,18050,18055,18035,18040,10 29/01/2009,16:45:00,18040,18050,18035,18045,9 29/01/2009,16:46:00,18035,18045,18030,18040,13 29/01/2009,16:47:00,18040,18070,18040,18065,23 29/01/2009,16:48:00,18060,18065,18050,18050,53 29/01/2009,16:49:00,18050,18055,18050,18050,10 29/01/2009,16:50:00,18050,18060,18050,18060,7 29/01/2009,16:51:00,18060,18070,18040,18070,25 29/01/2009,16:52:00,18075,18115,18070,18110,95 29/01/2009,16:53:00,18105,18130,18105,18120,62 29/01/2009,16:54:00,18120,18140,18120,18140,20 29/01/2009,16:55:00,18130,18140,18115,18120,30 29/01/2009,16:56:00,18115,18120,18100,18100,23 29/01/2009,16:57:00,18095,18115,18095,18115,30 29/01/2009,16:58:00,18115,18155,18115,18145,66 29/01/2009,16:59:00,18150,18150,18135,18135,30 29/01/2009,17:00:00,18140,18145,18125,18130,31 29/01/2009,17:01:00,18130,18130,18110,18125,30 29/01/2009,17:02:00,18120,18120,18105,18120,11 29/01/2009,17:03:00,18120,18120,18115,18115,9 29/01/2009,17:04:00,18110,18110,18095,18105,23 29/01/2009,17:05:00,18110,18110,18100,18100,5 29/01/2009,17:06:00,18100,18110,18100,18110,9 29/01/2009,17:07:00,18115,18115,18095,18095,16 29/01/2009,17:08:00,18090,18090,18075,18080,18 29/01/2009,17:09:00,18075,18105,18075,18105,22 29/01/2009,17:10:00,18090,18150,18090,18140,90 29/01/2009,17:11:00,18140,18175,18130,18165,167 29/01/2009,17:12:00,18165,18170,18125,18135,69 29/01/2009,17:13:00,18135,18160,18135,18150,20 29/01/2009,17:14:00,18150,18175,18150,18175,54 29/01/2009,17:15:00,18175,18200,18175,18195,104 29/01/2009,17:16:00,18195,18200,18165,18165,66 29/01/2009,17:17:00,18160,18165,18140,18140,33 29/01/2009,17:18:00,18140,18140,18130,18135,20 29/01/2009,17:19:00,18130,18135,18110,18110,28 29/01/2009,17:20:00,18120,18120,18095,18095,36 29/01/2009,17:21:00,18095,18105,18095,18100,19 29/01/2009,17:22:00,18105,18115,18105,18115,35 29/01/2009,17:23:00,18115,18135,18110,18130,55 29/01/2009,17:24:00,18135,18145,18105,18120,37 29/01/2009,17:25:00,18105,18110,18060,18110,60 29/01/2009,17:26:00,18110,18115,18100,18100,20 29/01/2009,17:27:00,18100,18115,18100,18100,18 29/01/2009,17:28:00,18100,18120,18095,18120,67 29/01/2009,17:29:00,18115,18135,18100,18120,54 29/01/2009,17:30:00,18120,18125,18110,18120,41 29/01/2009,17:31:00,18120,18125,18115,18125,30 29/01/2009,17:32:00,18125,18125,18110,18115,65 29/01/2009,17:33:00,18110,18130,18110,18120,14 29/01/2009,17:34:00,18125,18130,18120,18130,24 29/01/2009,17:35:00,18135,18145,18135,18135,20 29/01/2009,17:36:00,18145,18155,18145,18150,20 29/01/2009,17:37:00,18150,18160,18140,18140,20 29/01/2009,17:38:00,18145,18165,18140,18165,26 29/01/2009,17:39:00,18160,18175,18150,18155,78