DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
30/01/2009,09:00:00,18055,18095,18025,18025,50
30/01/2009,09:01:00,18030,18110,18025,18110,60
30/01/2009,09:02:00,18110,18110,18070,18070,45
30/01/2009,09:03:00,18065,18075,18060,18060,52
30/01/2009,09:04:00,18060,18070,18060,18070,16
30/01/2009,09:05:00,18075,18075,18045,18050,65
30/01/2009,09:06:00,18045,18045,18030,18040,47
30/01/2009,09:07:00,18040,18040,18015,18020,63
30/01/2009,09:08:00,18025,18025,17990,18000,44
30/01/2009,09:09:00,17995,18000,17975,17990,57
30/01/2009,09:10:00,17990,17990,17965,17970,43
30/01/2009,09:11:00,17970,17975,17935,17940,65
30/01/2009,09:12:00,17940,17960,17935,17960,79
30/01/2009,09:13:00,17955,17965,17945,17955,30
30/01/2009,09:14:00,17950,17960,17935,17960,53
30/01/2009,09:15:00,17960,18000,17960,18000,67
30/01/2009,09:16:00,18000,18040,17990,18010,41
30/01/2009,09:17:00,18015,18015,17995,18005,48
30/01/2009,09:18:00,18010,18025,18010,18025,12
30/01/2009,09:19:00,18030,18050,18025,18035,36
30/01/2009,09:20:00,18040,18040,18000,18000,52
30/01/2009,09:21:00,18010,18020,18005,18010,25
30/01/2009,09:22:00,18010,18020,18005,18015,22
30/01/2009,09:23:00,18010,18015,17965,17965,59
30/01/2009,09:24:00,17970,17970,17950,17970,52
30/01/2009,09:25:00,17970,17975,17940,17955,41
30/01/2009,09:26:00,17955,17960,17955,17960,4
30/01/2009,09:27:00,17950,17985,17945,17980,40
30/01/2009,09:28:00,17990,18020,17980,18005,32
30/01/2009,09:29:00,18000,18000,17960,17960,18
30/01/2009,09:30:00,17955,17960,17910,17935,154
30/01/2009,09:31:00,17940,17975,17935,17975,50
30/01/2009,09:32:00,17980,17995,17980,17990,20
30/01/2009,09:33:00,17995,18020,17995,18020,41
30/01/2009,09:34:00,18015,18030,18015,18015,33
30/01/2009,09:35:00,18020,18020,17980,18000,35
30/01/2009,09:36:00,18015,18060,18005,18040,58
30/01/2009,09:37:00,18045,18050,18035,18040,17
30/01/2009,09:38:00,18045,18065,18045,18065,31
30/01/2009,09:39:00,18060,18075,18060,18075,22
30/01/2009,09:40:00,18075,18100,18075,18080,39
30/01/2009,09:41:00,18090,18095,18080,18090,45
30/01/2009,09:42:00,18085,18085,18065,18065,20
30/01/2009,09:43:00,18070,18090,18060,18080,31
30/01/2009,09:44:00,18075,18080,18065,18065,15
30/01/2009,09:45:00,18065,18090,18065,18090,18
30/01/2009,09:46:00,18085,18140,18085,18140,54
30/01/2009,09:47:00,18135,18135,18120,18120,33
30/01/2009,09:48:00,18130,18135,18120,18130,16
30/01/2009,09:49:00,18125,18165,18125,18160,57
30/01/2009,09:50:00,18165,18185,18165,18180,44
30/01/2009,09:51:00,18180,18240,18170,18220,147
30/01/2009,09:52:00,18210,18220,18200,18215,31
30/01/2009,09:53:00,18205,18205,18180,18180,25
30/01/2009,09:54:00,18185,18190,18170,18175,22
30/01/2009,09:55:00,18185,18185,18175,18175,18
30/01/2009,09:56:00,18170,18175,18160,18160,64
30/01/2009,09:57:00,18160,18175,18160,18175,11
30/01/2009,09:58:00,18170,18170,18160,18165,14
30/01/2009,09:59:00,18170,18190,18170,18190,18
30/01/2009,10:00:00,18190,18210,18175,18190,56
30/01/2009,10:01:00,18205,18245,18205,18225,133
30/01/2009,10:02:00,18230,18240,18230,18230,14
30/01/2009,10:03:00,18240,18245,18225,18240,19
30/01/2009,10:04:00,18235,18235,18225,18225,9
30/01/2009,10:05:00,18225,18240,18210,18240,43
30/01/2009,10:06:00,18230,18240,18220,18240,13
30/01/2009,10:07:00,18240,18260,18240,18260,41
30/01/2009,10:08:00,18260,18265,18250,18265,12
30/01/2009,10:09:00,18260,18280,18260,18270,39
30/01/2009,10:10:00,18275,18275,18265,18265,18
30/01/2009,10:11:00,18265,18280,18260,18270,37
30/01/2009,10:12:00,18270,18275,18260,18260,19
30/01/2009,10:13:00,18255,18255,18225,18230,44
30/01/2009,10:14:00,18220,18225,18200,18220,72
30/01/2009,10:15:00,18215,18230,18215,18225,19
30/01/2009,10:16:00,18230,18240,18230,18235,8
30/01/2009,10:17:00,18230,18250,18230,18250,14
30/01/2009,10:18:00,18245,18245,18235,18235,8
30/01/2009,10:19:00,18240,18250,18240,18250,13
30/01/2009,10:20:00,18250,18265,18250,18255,12
30/01/2009,10:21:00,18265,18300,18265,18295,67
30/01/2009,10:22:00,18290,18295,18260,18260,42
30/01/2009,10:23:00,18255,18260,18235,18235,38
30/01/2009,10:24:00,18240,18245,18230,18240,30
30/01/2009,10:25:00,18240,18240,18220,18230,16
30/01/2009,10:26:00,18220,18250,18220,18250,24
30/01/2009,10:27:00,18245,18250,18240,18240,7
30/01/2009,10:28:00,18245,18250,18240,18245,12
30/01/2009,10:29:00,18250,18260,18235,18235,19
30/01/2009,10:30:00,18240,18250,18240,18240,9
30/01/2009,10:31:00,18245,18250,18245,18245,4
30/01/2009,10:32:00,18250,18260,18250,18260,25
30/01/2009,10:33:00,18255,18260,18250,18260,16
30/01/2009,10:35:00,18255,18255,18245,18250,8
30/01/2009,10:36:00,18250,18250,18245,18245,5
30/01/2009,10:37:00,18240,18240,18230,18235,9
30/01/2009,10:38:00,18240,18240,18235,18235,11
30/01/2009,10:39:00,18250,18260,18250,18255,17
30/01/2009,10:40:00,18260,18260,18235,18250,19
30/01/2009,10:41:00,18240,18245,18215,18235,39
30/01/2009,10:42:00,18230,18235,18215,18215,15
30/01/2009,10:43:00,18215,18215,18185,18190,55
30/01/2009,10:44:00,18185,18185,18165,18175,34
30/01/2009,10:45:00,18180,18200,18175,18195,29
30/01/2009,10:46:00,18195,18195,18180,18185,15
30/01/2009,10:47:00,18175,18190,18175,18190,7
30/01/2009,10:48:00,18190,18205,18190,18200,9
30/01/2009,10:49:00,18190,18195,18185,18195,7
30/01/2009,10:50:00,18195,18200,18195,18195,7
30/01/2009,10:51:00,18195,18205,18195,18195,22
30/01/2009,10:52:00,18195,18195,18190,18190,3
30/01/2009,10:53:00,18200,18205,18200,18205,5
30/01/2009,10:54:00,18205,18205,18195,18205,10
30/01/2009,10:55:00,18200,18215,18185,18185,21
30/01/2009,10:56:00,18195,18195,18185,18185,2
30/01/2009,10:57:00,18185,18190,18185,18190,6
30/01/2009,10:58:00,18185,18185,18170,18180,26
30/01/2009,10:59:00,18185,18190,18180,18180,19
30/01/2009,11:00:00,18170,18175,18150,18155,43
30/01/2009,11:01:00,18150,18155,18120,18145,44
30/01/2009,11:02:00,18150,18150,18140,18140,21
30/01/2009,11:03:00,18140,18145,18135,18140,9
30/01/2009,11:04:00,18145,18145,18140,18140,10
30/01/2009,11:05:00,18140,18150,18135,18150,21
30/01/2009,11:06:00,18150,18150,18145,18145,18
30/01/2009,11:07:00,18140,18140,18135,18135,7
30/01/2009,11:08:00,18135,18140,18105,18110,55
30/01/2009,11:09:00,18105,18115,18075,18085,63
30/01/2009,11:10:00,18085,18095,18055,18065,46
30/01/2009,11:11:00,18060,18085,18055,18075,49
30/01/2009,11:12:00,18075,18090,18075,18075,16
30/01/2009,11:13:00,18080,18085,18075,18075,12
30/01/2009,11:14:00,18090,18090,18080,18080,10
30/01/2009,11:15:00,18090,18090,18075,18085,22
30/01/2009,11:16:00,18085,18090,18085,18090,4
30/01/2009,11:17:00,18085,18095,18085,18095,10
30/01/2009,11:18:00,18100,18110,18100,18105,23
30/01/2009,11:19:00,18110,18110,18105,18105,4
30/01/2009,11:20:00,18100,18105,18075,18105,23
30/01/2009,11:21:00,18100,18105,18095,18105,5
30/01/2009,11:23:00,18095,18095,18090,18090,9
30/01/2009,11:24:00,18090,18090,18070,18070,14
30/01/2009,11:25:00,18080,18105,18080,18100,19
30/01/2009,11:26:00,18110,18120,18110,18120,13
30/01/2009,11:27:00,18120,18120,18105,18110,15
30/01/2009,11:28:00,18110,18125,18110,18120,16
30/01/2009,11:29:00,18130,18140,18125,18130,15
30/01/2009,11:30:00,18135,18170,18135,18155,53
30/01/2009,11:31:00,18170,18170,18165,18165,5
30/01/2009,11:32:00,18170,18170,18165,18165,25
30/01/2009,11:33:00,18160,18165,18155,18160,8
30/01/2009,11:34:00,18150,18155,18145,18155,6
30/01/2009,11:35:00,18155,18160,18155,18155,6
30/01/2009,11:36:00,18155,18160,18155,18160,3
30/01/2009,11:37:00,18155,18155,18145,18145,14
30/01/2009,11:38:00,18145,18165,18145,18165,21
30/01/2009,11:39:00,18160,18165,18160,18165,4
30/01/2009,11:40:00,18160,18160,18160,18160,3
30/01/2009,11:41:00,18165,18165,18160,18165,9
30/01/2009,11:42:00,18165,18180,18165,18175,23
30/01/2009,11:43:00,18175,18175,18175,18175,1
30/01/2009,11:44:00,18180,18180,18180,18180,1
30/01/2009,11:45:00,18180,18190,18165,18165,14
30/01/2009,11:46:00,18165,18170,18155,18155,11
30/01/2009,11:47:00,18160,18160,18155,18155,2
30/01/2009,11:48:00,18155,18160,18145,18150,12
30/01/2009,11:49:00,18145,18145,18130,18140,17
30/01/2009,11:50:00,18140,18140,18130,18130,8
30/01/2009,11:51:00,18130,18140,18130,18140,11
30/01/2009,11:52:00,18140,18145,18140,18140,5
30/01/2009,11:53:00,18145,18150,18145,18150,2
30/01/2009,11:54:00,18150,18170,18150,18170,6
30/01/2009,11:55:00,18170,18205,18165,18205,42
30/01/2009,11:56:00,18205,18215,18200,18205,19
30/01/2009,11:57:00,18210,18215,18210,18215,11
30/01/2009,11:58:00,18205,18205,18200,18205,5
30/01/2009,11:59:00,18205,18210,18190,18195,15
30/01/2009,12:00:00,18195,18195,18190,18195,3
30/01/2009,12:01:00,18190,18200,18190,18190,19
30/01/2009,12:02:00,18195,18195,18185,18190,13
30/01/2009,12:03:00,18185,18185,18180,18180,3
30/01/2009,12:04:00,18180,18185,18175,18175,10
30/01/2009,12:06:00,18180,18180,18180,18180,1
30/01/2009,12:07:00,18185,18185,18185,18185,1
30/01/2009,12:08:00,18175,18180,18175,18180,2
30/01/2009,12:10:00,18190,18195,18190,18195,8
30/01/2009,12:11:00,18190,18190,18190,18190,3
30/01/2009,12:12:00,18195,18195,18180,18180,8
30/01/2009,12:13:00,18180,18180,18180,18180,2
30/01/2009,12:14:00,18185,18185,18180,18180,2
30/01/2009,12:15:00,18175,18175,18160,18160,26
30/01/2009,12:16:00,18150,18155,18145,18155,18
30/01/2009,12:17:00,18150,18150,18135,18140,11
30/01/2009,12:18:00,18135,18145,18135,18145,6
30/01/2009,12:19:00,18130,18140,18130,18135,5
30/01/2009,12:20:00,18130,18145,18120,18145,52
30/01/2009,12:21:00,18145,18150,18140,18150,9
30/01/2009,12:22:00,18145,18150,18140,18140,8
30/01/2009,12:24:00,18145,18150,18145,18150,6
30/01/2009,12:25:00,18140,18140,18130,18130,5
30/01/2009,12:26:00,18130,18130,18120,18130,4
30/01/2009,12:27:00,18120,18120,18110,18110,5
30/01/2009,12:28:00,18115,18120,18105,18110,17
30/01/2009,12:29:00,18110,18120,18105,18115,12
30/01/2009,12:30:00,18115,18115,18110,18110,11
30/01/2009,12:31:00,18105,18105,18100,18105,15
30/01/2009,12:32:00,18105,18110,18105,18110,4
30/01/2009,12:33:00,18110,18110,18080,18105,26
30/01/2009,12:34:00,18100,18100,18090,18090,4
30/01/2009,12:35:00,18090,18090,18085,18085,6
30/01/2009,12:36:00,18085,18100,18085,18100,10
30/01/2009,12:38:00,18105,18105,18095,18095,6
30/01/2009,12:39:00,18095,18110,18095,18110,6
30/01/2009,12:40:00,18110,18110,18100,18100,6
30/01/2009,12:41:00,18100,18100,18090,18090,9
30/01/2009,12:42:00,18095,18095,18095,18095,3
30/01/2009,12:43:00,18100,18100,18095,18100,4
30/01/2009,12:44:00,18095,18105,18095,18105,6
30/01/2009,12:45:00,18100,18100,18095,18095,4
30/01/2009,12:46:00,18085,18085,18065,18065,25
30/01/2009,12:47:00,18070,18070,18025,18025,88
30/01/2009,12:48:00,18025,18025,18000,18025,61
30/01/2009,12:49:00,18025,18040,18025,18040,22
30/01/2009,12:50:00,18025,18030,18020,18020,18
30/01/2009,12:51:00,18015,18025,18005,18005,15
30/01/2009,12:52:00,17995,17995,17965,17975,48
30/01/2009,12:53:00,17975,17980,17955,17955,59
30/01/2009,12:54:00,17955,17965,17955,17965,21
30/01/2009,12:55:00,17970,17980,17960,17975,9
30/01/2009,12:56:00,17980,17980,17965,17970,15
30/01/2009,12:57:00,17965,17965,17960,17960,7
30/01/2009,12:58:00,17980,17980,17980,17980,4
30/01/2009,12:59:00,17990,17990,17980,17980,7
30/01/2009,13:00:00,17980,17980,17945,17950,43
30/01/2009,13:01:00,17950,17950,17950,17950,9
30/01/2009,13:02:00,17955,17955,17920,17930,35
30/01/2009,13:03:00,17930,17935,17925,17925,21
30/01/2009,13:04:00,17930,17930,17925,17925,4
30/01/2009,13:05:00,17935,17935,17925,17925,15
30/01/2009,13:06:00,17935,17950,17930,17940,21
30/01/2009,13:07:00,17940,17940,17940,17940,3
30/01/2009,13:08:00,17940,17940,17935,17940,5
30/01/2009,13:09:00,17950,17950,17940,17940,12
30/01/2009,13:10:00,17935,17940,17895,17910,72
30/01/2009,13:11:00,17910,17910,17900,17905,10
30/01/2009,13:12:00,17905,17920,17905,17915,7
30/01/2009,13:13:00,17915,17930,17905,17930,32
30/01/2009,13:14:00,17930,17935,17895,17905,34
30/01/2009,13:15:00,17900,17910,17895,17910,42
30/01/2009,13:16:00,17910,17920,17910,17915,10
30/01/2009,13:17:00,17900,17930,17895,17930,28
30/01/2009,13:18:00,17925,17930,17920,17925,8
30/01/2009,13:19:00,17930,17935,17930,17935,6
30/01/2009,13:20:00,17930,17940,17930,17940,2
30/01/2009,13:21:00,17935,17935,17935,17935,2
30/01/2009,13:22:00,17935,17935,17930,17935,9
30/01/2009,13:23:00,17930,17930,17920,17920,7
30/01/2009,13:24:00,17915,17920,17910,17920,9
30/01/2009,13:25:00,17920,17930,17915,17930,4
30/01/2009,13:26:00,17930,17935,17930,17935,3
30/01/2009,13:27:00,17940,17960,17940,17960,25
30/01/2009,13:28:00,17950,17955,17950,17950,7
30/01/2009,13:29:00,17955,17960,17955,17960,4
30/01/2009,13:30:00,17955,17960,17955,17960,8
30/01/2009,13:31:00,17960,17960,17960,17960,1
30/01/2009,13:32:00,17955,17955,17945,17945,9
30/01/2009,13:33:00,17945,17945,17935,17935,10
30/01/2009,13:34:00,17930,17935,17930,17935,5
30/01/2009,13:35:00,17930,17930,17915,17915,12
30/01/2009,13:36:00,17930,17930,17920,17920,6
30/01/2009,13:37:00,17920,17920,17880,17880,50
30/01/2009,13:38:00,17880,17890,17850,17855,84
30/01/2009,13:39:00,17850,17870,17840,17840,63
30/01/2009,13:40:00,17845,17860,17840,17860,21
30/01/2009,13:41:00,17855,17870,17855,17870,15
30/01/2009,13:42:00,17870,17875,17870,17870,3
30/01/2009,13:43:00,17880,17885,17875,17875,22
30/01/2009,13:44:00,17880,17880,17880,17880,2
30/01/2009,13:45:00,17885,17895,17875,17885,13
30/01/2009,13:46:00,17885,17885,17880,17880,4
30/01/2009,13:47:00,17880,17890,17880,17890,11
30/01/2009,13:48:00,17890,17895,17885,17895,8
30/01/2009,13:49:00,17890,17915,17890,17915,19
30/01/2009,13:50:00,17915,17925,17910,17915,7
30/01/2009,13:51:00,17925,17935,17920,17935,28
30/01/2009,13:52:00,17935,17945,17935,17945,10
30/01/2009,13:53:00,17945,17945,17935,17935,9
30/01/2009,13:54:00,17940,17940,17925,17925,8
30/01/2009,13:55:00,17925,17925,17910,17910,10
30/01/2009,13:56:00,17900,17910,17890,17890,25
30/01/2009,13:57:00,17885,17900,17885,17900,6
30/01/2009,13:58:00,17890,17890,17885,17885,4
30/01/2009,13:59:00,17885,17890,17875,17890,17
30/01/2009,14:00:00,17895,17910,17895,17905,7
30/01/2009,14:01:00,17900,17925,17900,17920,18
30/01/2009,14:02:00,17920,17920,17905,17920,16
30/01/2009,14:03:00,17925,17935,17925,17935,13
30/01/2009,14:04:00,17940,17945,17940,17940,8
30/01/2009,14:05:00,17935,17940,17915,17925,10
30/01/2009,14:08:00,17930,17940,17930,17940,4
30/01/2009,14:09:00,17935,17940,17935,17940,6
30/01/2009,14:10:00,17935,17940,17925,17925,6
30/01/2009,14:11:00,17915,17920,17900,17915,29
30/01/2009,14:12:00,17905,17910,17905,17910,6
30/01/2009,14:13:00,17910,17910,17905,17905,4
30/01/2009,14:14:00,17905,17910,17905,17910,5
30/01/2009,14:15:00,17915,17915,17915,17915,2
30/01/2009,14:16:00,17915,17915,17915,17915,4
30/01/2009,14:17:00,17900,17900,17890,17900,10
30/01/2009,14:18:00,17905,17905,17900,17905,15
30/01/2009,14:19:00,17910,17920,17910,17920,9
30/01/2009,14:20:00,17925,17925,17920,17925,9
30/01/2009,14:21:00,17910,17910,17905,17905,8
30/01/2009,14:22:00,17900,17915,17895,17915,27
30/01/2009,14:23:00,17910,17915,17905,17905,9
30/01/2009,14:24:00,17915,17920,17910,17920,9
30/01/2009,14:25:00,17915,17920,17910,17920,6
30/01/2009,14:26:00,17915,17925,17915,17925,7
30/01/2009,14:27:00,17920,17930,17920,17920,28
30/01/2009,14:28:00,17920,17960,17920,17955,40
30/01/2009,14:29:00,17960,17960,17945,17945,8
30/01/2009,14:30:00,17955,18080,17955,18040,192
30/01/2009,14:31:00,18045,18135,18040,18135,125
30/01/2009,14:32:00,18120,18155,18105,18140,83
30/01/2009,14:33:00,18145,18165,18120,18130,65
30/01/2009,14:34:00,18120,18120,18090,18100,49
30/01/2009,14:35:00,18095,18110,18080,18095,37
30/01/2009,14:36:00,18090,18095,18050,18055,69
30/01/2009,14:37:00,18050,18060,18045,18060,19
30/01/2009,14:38:00,18060,18100,18060,18090,26
30/01/2009,14:39:00,18100,18115,18100,18100,21
30/01/2009,14:40:00,18100,18110,18095,18105,9
30/01/2009,14:41:00,18105,18105,18075,18080,49
30/01/2009,14:42:00,18075,18080,18065,18070,16
30/01/2009,14:43:00,18065,18080,18065,18080,11
30/01/2009,14:44:00,18070,18100,18070,18100,19
30/01/2009,14:45:00,18110,18135,18110,18115,20
30/01/2009,14:46:00,18125,18135,18125,18130,41
30/01/2009,14:47:00,18135,18180,18135,18170,58
30/01/2009,14:48:00,18175,18185,18160,18165,71
30/01/2009,14:49:00,18155,18175,18155,18175,24
30/01/2009,14:50:00,18180,18200,18180,18200,42
30/01/2009,14:51:00,18190,18200,18180,18180,27
30/01/2009,14:52:00,18180,18210,18180,18190,36
30/01/2009,14:53:00,18185,18195,18170,18175,11
30/01/2009,14:54:00,18170,18180,18165,18175,21
30/01/2009,14:55:00,18175,18180,18170,18180,16
30/01/2009,14:56:00,18175,18185,18175,18185,4
30/01/2009,14:57:00,18180,18180,18175,18180,5
30/01/2009,14:58:00,18185,18190,18170,18170,24
30/01/2009,14:59:00,18175,18210,18175,18200,33
30/01/2009,15:00:00,18205,18210,18185,18185,15
30/01/2009,15:01:00,18180,18185,18170,18175,18
30/01/2009,15:02:00,18190,18190,18180,18180,20
30/01/2009,15:03:00,18180,18195,18180,18195,10
30/01/2009,15:04:00,18190,18190,18155,18160,26
30/01/2009,15:05:00,18155,18170,18145,18160,19
30/01/2009,15:06:00,18175,18195,18175,18195,21
30/01/2009,15:07:00,18190,18190,18175,18180,19
30/01/2009,15:08:00,18185,18200,18185,18200,10
30/01/2009,15:09:00,18195,18195,18175,18185,24
30/01/2009,15:10:00,18175,18190,18175,18185,14
30/01/2009,15:11:00,18180,18190,18180,18190,5
30/01/2009,15:12:00,18190,18190,18180,18180,14
30/01/2009,15:13:00,18175,18185,18175,18180,12
30/01/2009,15:14:00,18180,18180,18155,18155,14
30/01/2009,15:15:00,18150,18150,18130,18150,29
30/01/2009,15:16:00,18140,18150,18130,18130,17
30/01/2009,15:17:00,18135,18140,18130,18130,22
30/01/2009,15:18:00,18130,18145,18125,18140,12
30/01/2009,15:20:00,18140,18155,18140,18150,7
30/01/2009,15:21:00,18155,18180,18150,18180,29
30/01/2009,15:22:00,18180,18185,18170,18180,26
30/01/2009,15:23:00,18180,18180,18175,18175,8
30/01/2009,15:24:00,18180,18215,18180,18215,35
30/01/2009,15:25:00,18220,18250,18220,18240,84
30/01/2009,15:26:00,18230,18260,18225,18260,36
30/01/2009,15:27:00,18245,18270,18245,18270,64
30/01/2009,15:28:00,18270,18270,18240,18260,24
30/01/2009,15:29:00,18250,18270,18250,18255,11
30/01/2009,15:30:00,18260,18300,18260,18285,92
30/01/2009,15:31:00,18280,18280,18250,18270,20
30/01/2009,15:32:00,18270,18275,18260,18275,7
30/01/2009,15:33:00,18270,18270,18220,18230,31
30/01/2009,15:34:00,18230,18255,18230,18255,16
30/01/2009,15:35:00,18255,18265,18250,18255,20
30/01/2009,15:36:00,18255,18270,18250,18270,52
30/01/2009,15:37:00,18265,18300,18265,18285,73
30/01/2009,15:38:00,18285,18295,18255,18265,54
30/01/2009,15:39:00,18260,18260,18235,18235,29
30/01/2009,15:40:00,18235,18245,18215,18230,26
30/01/2009,15:41:00,18235,18240,18230,18240,16
30/01/2009,15:42:00,18230,18230,18210,18215,26
30/01/2009,15:43:00,18210,18210,18160,18170,37
30/01/2009,15:44:00,18170,18180,18170,18180,18
30/01/2009,15:45:00,18185,18205,18185,18205,34
30/01/2009,15:46:00,18210,18220,18210,18220,14
30/01/2009,15:47:00,18210,18265,18210,18245,41
30/01/2009,15:48:00,18255,18260,18225,18225,24
30/01/2009,15:49:00,18215,18240,18205,18235,60
30/01/2009,15:50:00,18235,18235,18230,18235,12
30/01/2009,15:51:00,18225,18225,18220,18220,7
30/01/2009,15:52:00,18215,18215,18205,18205,9
30/01/2009,15:53:00,18210,18230,18210,18225,12
30/01/2009,15:54:00,18220,18220,18200,18215,19
30/01/2009,15:55:00,18220,18230,18210,18230,14
30/01/2009,15:56:00,18225,18225,18170,18175,33
30/01/2009,15:57:00,18180,18180,18145,18150,34
30/01/2009,15:58:00,18140,18145,18115,18115,41
30/01/2009,15:59:00,18120,18135,18090,18090,43
30/01/2009,16:00:00,18100,18120,18095,18105,47
30/01/2009,16:01:00,18100,18115,18075,18075,38
30/01/2009,16:02:00,18080,18100,18075,18095,41
30/01/2009,16:03:00,18100,18105,18080,18090,29
30/01/2009,16:04:00,18080,18095,18070,18095,21
30/01/2009,16:05:00,18085,18115,18085,18110,32
30/01/2009,16:06:00,18115,18140,18115,18140,22
30/01/2009,16:07:00,18140,18165,18140,18155,44
30/01/2009,16:08:00,18150,18150,18135,18145,12
30/01/2009,16:09:00,18145,18150,18120,18130,17
30/01/2009,16:10:00,18135,18140,18090,18090,47
30/01/2009,16:11:00,18085,18095,18080,18090,34
30/01/2009,16:12:00,18090,18105,18085,18105,18
30/01/2009,16:13:00,18105,18110,18095,18095,17
30/01/2009,16:14:00,18090,18090,18065,18080,32
30/01/2009,16:15:00,18080,18095,18070,18085,44
30/01/2009,16:16:00,18095,18110,18085,18090,33
30/01/2009,16:17:00,18100,18100,18070,18075,37
30/01/2009,16:18:00,18080,18105,18075,18090,17
30/01/2009,16:19:00,18095,18100,18075,18075,40
30/01/2009,16:20:00,18070,18080,18070,18070,18
30/01/2009,16:21:00,18080,18120,18080,18115,14
30/01/2009,16:22:00,18105,18125,18105,18120,28
30/01/2009,16:23:00,18115,18115,18105,18105,6
30/01/2009,16:24:00,18120,18130,18110,18110,17
30/01/2009,16:25:00,18110,18110,18060,18080,60
30/01/2009,16:26:00,18085,18095,18075,18075,30
30/01/2009,16:27:00,18080,18110,18080,18080,28
30/01/2009,16:28:00,18085,18085,18035,18035,32
30/01/2009,16:29:00,18030,18030,17975,17980,74
30/01/2009,16:30:00,17970,17990,17965,17975,87
30/01/2009,16:31:00,17970,17970,17945,17960,84
30/01/2009,16:32:00,17960,17975,17955,17965,34
30/01/2009,16:33:00,17965,17990,17955,17990,35
30/01/2009,16:34:00,17990,18000,17960,17970,26
30/01/2009,16:35:00,17975,17980,17965,17975,19
30/01/2009,16:36:00,17985,18005,17985,18005,24
30/01/2009,16:37:00,18010,18010,18000,18000,17
30/01/2009,16:38:00,18000,18005,17980,17980,18
30/01/2009,16:39:00,17995,18000,17985,17985,13
30/01/2009,16:40:00,17985,18000,17985,17990,14
30/01/2009,16:41:00,17985,17985,17980,17985,20
30/01/2009,16:42:00,17985,18005,17985,18005,60
30/01/2009,16:43:00,17990,17990,17975,17985,41
30/01/2009,16:44:00,17990,17990,17975,17975,11
30/01/2009,16:45:00,17975,17985,17970,17980,39
30/01/2009,16:46:00,17975,17975,17945,17945,125
30/01/2009,16:47:00,17945,17965,17935,17955,37
30/01/2009,16:48:00,17940,17940,17920,17935,44
30/01/2009,16:49:00,17930,17930,17920,17920,22
30/01/2009,16:50:00,17920,17920,17880,17880,71
30/01/2009,16:51:00,17880,17880,17845,17875,102
30/01/2009,16:52:00,17865,17865,17845,17850,43
30/01/2009,16:53:00,17860,17880,17860,17880,34
30/01/2009,16:54:00,17885,17920,17885,17915,39
30/01/2009,16:55:00,17920,17945,17910,17930,23
30/01/2009,16:56:00,17940,17950,17940,17950,60
30/01/2009,16:57:00,17950,17950,17935,17940,20
30/01/2009,16:58:00,17930,17945,17930,17935,75
30/01/2009,16:59:00,17940,17945,17930,17940,21
30/01/2009,17:00:00,17940,17960,17930,17960,61
30/01/2009,17:01:00,17960,17985,17960,17985,28
30/01/2009,17:02:00,17980,18020,17980,18020,31
30/01/2009,17:03:00,18015,18020,18010,18015,17
30/01/2009,17:04:00,18010,18040,18005,18035,35
30/01/2009,17:05:00,18030,18045,18025,18025,41
30/01/2009,17:06:00,18020,18025,17985,17985,29
30/01/2009,17:07:00,17985,17990,17975,17985,19
30/01/2009,17:08:00,17990,17995,17980,17995,17
30/01/2009,17:09:00,17995,18015,17975,17975,33
30/01/2009,17:10:00,17970,17975,17950,17960,46
30/01/2009,17:11:00,17965,17965,17935,17935,19
30/01/2009,17:12:00,17945,17945,17915,17915,118
30/01/2009,17:13:00,17920,17940,17910,17940,25
30/01/2009,17:14:00,17935,17935,17930,17930,25
30/01/2009,17:15:00,17930,17940,17925,17925,40
30/01/2009,17:16:00,17925,17925,17885,17910,65
30/01/2009,17:17:00,17900,17920,17880,17880,64
30/01/2009,17:18:00,17865,17870,17860,17865,48
30/01/2009,17:19:00,17865,17885,17815,17820,129
30/01/2009,17:20:00,17825,17840,17810,17815,109
30/01/2009,17:21:00,17810,17835,17810,17825,120
30/01/2009,17:22:00,17825,17835,17820,17825,82
30/01/2009,17:23:00,17820,17840,17820,17830,64
30/01/2009,17:24:00,17825,17830,17800,17820,162
30/01/2009,17:25:00,17825,17850,17790,17845,124
30/01/2009,17:26:00,17850,17850,17830,17830,43
30/01/2009,17:27:00,17830,17905,17830,17895,146
30/01/2009,17:28:00,17900,17905,17885,17890,119
30/01/2009,17:29:00,17900,17980,17895,17920,266
30/01/2009,17:30:00,17960,17965,17915,17925,110
30/01/2009,17:31:00,17920,17940,17910,17910,98
30/01/2009,17:32:00,17910,17920,17895,17915,77
30/01/2009,17:33:00,17905,17920,17885,17920,93
30/01/2009,17:34:00,17915,17945,17910,17930,113
30/01/2009,17:35:00,17925,17935,17900,17935,97
30/01/2009,17:36:00,17940,17975,17935,17960,61
30/01/2009,17:37:00,17960,17995,17960,17985,71
30/01/2009,17:38:00,17985,18010,17975,18005,117
30/01/2009,17:39:00,18005,18075,18000,18040,157