DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/06/2009,17:30:00,19015,19065,19015,19030,98
17/06/2009,17:31:00,19030,19035,19020,19025,86
17/06/2009,17:32:00,19025,19030,19020,19030,19
17/06/2009,17:33:00,19025,19035,19025,19030,29
17/06/2009,17:34:00,19030,19050,19030,19045,90
17/06/2009,17:35:00,19045,19045,18985,19020,153
17/06/2009,17:36:00,19025,19045,19025,19045,45
17/06/2009,17:37:00,19045,19060,19045,19055,55
17/06/2009,17:38:00,19050,19100,19045,19090,145
17/06/2009,17:39:00,19095,19145,19085,19125,248
18/06/2009,09:00:00,19130,19170,19110,19120,242
18/06/2009,09:01:00,19120,19130,19105,19120,45
18/06/2009,09:02:00,19115,19115,19095,19100,116
18/06/2009,09:03:00,19105,19115,19095,19115,18
18/06/2009,09:04:00,19110,19110,19095,19095,47
18/06/2009,09:05:00,19090,19095,19070,19085,87
18/06/2009,09:06:00,19085,19095,19080,19085,28
18/06/2009,09:07:00,19090,19095,19080,19095,38
18/06/2009,09:08:00,19095,19105,19090,19105,31
18/06/2009,09:09:00,19100,19110,19090,19110,65
18/06/2009,09:10:00,19105,19120,19105,19120,70
18/06/2009,09:11:00,19115,19135,19115,19135,140
18/06/2009,09:12:00,19130,19140,19130,19140,55
18/06/2009,09:13:00,19140,19185,19140,19185,172
18/06/2009,09:14:00,19175,19180,19145,19155,62
18/06/2009,09:15:00,19155,19170,19145,19145,100
18/06/2009,09:16:00,19150,19150,19115,19120,45
18/06/2009,09:17:00,19115,19135,19095,19120,87
18/06/2009,09:18:00,19120,19125,19115,19125,14
18/06/2009,09:19:00,19125,19130,19125,19125,61
18/06/2009,09:20:00,19130,19145,19125,19140,39
18/06/2009,09:21:00,19145,19160,19140,19150,41
18/06/2009,09:22:00,19155,19170,19155,19170,35
18/06/2009,09:23:00,19165,19170,19160,19170,24
18/06/2009,09:24:00,19165,19170,19150,19150,43
18/06/2009,09:25:00,19160,19160,19150,19150,38
18/06/2009,09:26:00,19150,19155,19135,19145,36
18/06/2009,09:27:00,19145,19145,19140,19145,19
18/06/2009,09:28:00,19145,19150,19140,19140,22
18/06/2009,09:29:00,19140,19140,19135,19135,23
18/06/2009,09:30:00,19140,19140,19105,19110,62
18/06/2009,09:31:00,19115,19120,19110,19115,12
18/06/2009,09:32:00,19115,19115,19090,19095,32
18/06/2009,09:33:00,19095,19095,19050,19065,101
18/06/2009,09:34:00,19070,19070,19050,19055,38
18/06/2009,09:35:00,19050,19055,19000,19015,64
18/06/2009,09:36:00,19015,19035,19005,19030,49
18/06/2009,09:37:00,19030,19035,19025,19025,36
18/06/2009,09:38:00,19030,19030,19000,19005,36
18/06/2009,09:39:00,19005,19030,18990,18995,64
18/06/2009,09:40:00,18995,18995,18975,18975,60
18/06/2009,09:41:00,18980,18985,18970,18970,35
18/06/2009,09:42:00,18970,18970,18950,18950,48
18/06/2009,09:43:00,18945,18955,18935,18935,66
18/06/2009,09:44:00,18935,18955,18930,18945,44
18/06/2009,09:45:00,18945,18975,18945,18975,86
18/06/2009,09:46:00,18970,18980,18965,18970,23
18/06/2009,09:47:00,18970,18975,18970,18975,22
18/06/2009,09:48:00,18975,18990,18970,18980,22
18/06/2009,09:49:00,18980,18985,18980,18985,8
18/06/2009,09:50:00,18980,18985,18980,18980,17
18/06/2009,09:51:00,18980,18980,18975,18975,13
18/06/2009,09:52:00,18970,18975,18930,18930,74
18/06/2009,09:53:00,18930,18930,18900,18930,134
18/06/2009,09:54:00,18930,18940,18920,18920,35
18/06/2009,09:55:00,18920,18930,18920,18925,42
18/06/2009,09:56:00,18920,18930,18915,18920,38
18/06/2009,09:57:00,18920,18945,18920,18940,37
18/06/2009,09:58:00,18945,18965,18940,18960,25
18/06/2009,09:59:00,18960,18985,18960,18985,38
18/06/2009,10:00:00,18980,18990,18980,18980,46
18/06/2009,10:01:00,18985,18995,18980,18995,59
18/06/2009,10:02:00,18995,19000,18990,18990,37
18/06/2009,10:03:00,19000,19010,19000,19000,33
18/06/2009,10:04:00,19000,19020,18995,19020,18
18/06/2009,10:05:00,19015,19020,19005,19020,13
18/06/2009,10:06:00,19015,19030,19015,19030,14
18/06/2009,10:07:00,19025,19035,19025,19035,21
18/06/2009,10:08:00,19035,19045,19030,19040,21
18/06/2009,10:09:00,19040,19040,19035,19040,10
18/06/2009,10:10:00,19040,19040,19030,19035,22
18/06/2009,10:11:00,19030,19060,19030,19060,46
18/06/2009,10:12:00,19055,19060,19055,19060,16
18/06/2009,10:13:00,19060,19060,19035,19035,31
18/06/2009,10:14:00,19030,19030,18995,18995,42
18/06/2009,10:15:00,18990,18990,18965,18975,45
18/06/2009,10:16:00,18975,18985,18960,18960,29
18/06/2009,10:17:00,18955,18960,18950,18955,10
18/06/2009,10:18:00,18960,18980,18955,18975,75
18/06/2009,10:19:00,18980,18985,18925,18925,60
18/06/2009,10:20:00,18925,18980,18925,18965,150
18/06/2009,10:21:00,18975,18975,18850,18855,144
18/06/2009,10:22:00,18855,18885,18850,18870,74
18/06/2009,10:23:00,18870,18890,18870,18890,24
18/06/2009,10:24:00,18885,18890,18885,18890,30
18/06/2009,10:25:00,18890,18915,18890,18905,48
18/06/2009,10:26:00,18900,18920,18900,18920,30
18/06/2009,10:27:00,18920,18935,18900,18920,39
18/06/2009,10:28:00,18925,18940,18925,18930,11
18/06/2009,10:29:00,18925,18925,18865,18870,73
18/06/2009,10:30:00,18875,18875,18800,18820,189
18/06/2009,10:31:00,18820,18830,18810,18815,42
18/06/2009,10:32:00,18810,18835,18805,18835,75
18/06/2009,10:33:00,18835,18855,18835,18855,38
18/06/2009,10:34:00,18855,18875,18850,18870,45
18/06/2009,10:35:00,18865,18870,18855,18855,51
18/06/2009,10:36:00,18860,18875,18850,18870,35
18/06/2009,10:37:00,18870,18875,18870,18870,10
18/06/2009,10:38:00,18860,18865,18860,18865,33
18/06/2009,10:39:00,18870,18900,18870,18900,20
18/06/2009,10:40:00,18885,18905,18880,18890,42
18/06/2009,10:41:00,18895,18895,18880,18885,22
18/06/2009,10:42:00,18880,18880,18860,18860,13
18/06/2009,10:43:00,18870,18870,18850,18850,33
18/06/2009,10:44:00,18845,18845,18835,18845,19
18/06/2009,10:45:00,18850,18865,18845,18865,53
18/06/2009,10:46:00,18860,18875,18860,18875,43
18/06/2009,10:47:00,18875,18885,18870,18870,36
18/06/2009,10:48:00,18880,18880,18875,18880,36
18/06/2009,10:49:00,18885,18890,18870,18875,36
18/06/2009,10:50:00,18875,18880,18870,18880,12
18/06/2009,10:51:00,18870,18880,18870,18880,8
18/06/2009,10:52:00,18875,18875,18865,18870,6
18/06/2009,10:53:00,18875,18885,18870,18880,15
18/06/2009,10:54:00,18890,18890,18850,18860,56
18/06/2009,10:55:00,18860,18885,18860,18875,146
18/06/2009,10:56:00,18875,18895,18875,18890,94
18/06/2009,10:57:00,18900,18915,18900,18910,55
18/06/2009,10:58:00,18910,18920,18905,18910,65
18/06/2009,10:59:00,18915,18920,18905,18905,23
18/06/2009,11:00:00,18900,18900,18885,18885,93
18/06/2009,11:01:00,18885,18885,18875,18880,27
18/06/2009,11:02:00,18875,18880,18870,18880,12
18/06/2009,11:03:00,18875,18875,18865,18865,70
18/06/2009,11:04:00,18860,18865,18855,18860,9
18/06/2009,11:05:00,18855,18860,18850,18850,16
18/06/2009,11:06:00,18855,18865,18855,18865,9
18/06/2009,11:07:00,18865,18895,18865,18890,38
18/06/2009,11:08:00,18895,18905,18890,18890,19
18/06/2009,11:09:00,18885,18890,18880,18880,36
18/06/2009,11:10:00,18885,18890,18885,18890,16
18/06/2009,11:11:00,18895,18900,18895,18895,7
18/06/2009,11:12:00,18895,18900,18895,18900,6
18/06/2009,11:13:00,18895,18905,18895,18905,1306
18/06/2009,11:14:00,18905,18910,18900,18905,64
18/06/2009,11:15:00,18905,18910,18895,18895,51
18/06/2009,11:16:00,18900,18900,18900,18900,4
18/06/2009,11:17:00,18905,18905,18900,18905,31
18/06/2009,11:18:00,18905,18905,18900,18900,14
18/06/2009,11:19:00,18905,18905,18895,18895,23
18/06/2009,11:20:00,18890,18900,18890,18895,7
18/06/2009,11:21:00,18895,18895,18890,18890,11
18/06/2009,11:22:00,18890,18910,18885,18905,116
18/06/2009,11:23:00,18900,18905,18895,18895,25
18/06/2009,11:24:00,18895,18895,18890,18890,97
18/06/2009,11:25:00,18890,18890,18885,18890,44
18/06/2009,11:26:00,18885,18890,18880,18880,11
18/06/2009,11:27:00,18880,18895,18875,18895,24
18/06/2009,11:28:00,18895,18900,18885,18895,68
18/06/2009,11:29:00,18895,18905,18895,18895,16
18/06/2009,11:30:00,18900,18900,18890,18890,47
18/06/2009,11:31:00,18890,18900,18890,18900,9
18/06/2009,11:32:00,18895,18910,18895,18910,12
18/06/2009,11:33:00,18905,18940,18905,18935,52
18/06/2009,11:34:00,18940,18945,18920,18925,46
18/06/2009,11:35:00,18925,18930,18920,18920,10
18/06/2009,11:36:00,18920,18930,18910,18910,18
18/06/2009,11:37:00,18920,18925,18915,18915,10
18/06/2009,11:38:00,18915,18915,18905,18910,24
18/06/2009,11:39:00,18910,18915,18910,18915,27
18/06/2009,11:40:00,18920,18930,18915,18930,23
18/06/2009,11:41:00,18930,18930,18925,18925,20
18/06/2009,11:42:00,18930,18935,18925,18935,10
18/06/2009,11:43:00,18935,18955,18935,18945,52
18/06/2009,11:44:00,18945,18945,18935,18935,20
18/06/2009,11:45:00,18935,18935,18920,18920,59
18/06/2009,11:46:00,18920,18920,18880,18880,50
18/06/2009,11:47:00,18885,18905,18880,18900,34
18/06/2009,11:48:00,18905,18905,18890,18900,8
18/06/2009,11:49:00,18895,18895,18890,18890,10
18/06/2009,11:50:00,18900,18900,18890,18890,5
18/06/2009,11:51:00,18885,18885,18880,18880,22
18/06/2009,11:52:00,18880,18890,18880,18885,9
18/06/2009,11:53:00,18885,18890,18880,18880,5
18/06/2009,11:54:00,18880,18880,18855,18855,45
18/06/2009,11:55:00,18860,18875,18860,18875,9
18/06/2009,11:56:00,18875,18880,18875,18880,8
18/06/2009,11:57:00,18880,18895,18880,18895,2066
18/06/2009,11:58:00,18895,18895,18880,18890,20
18/06/2009,11:59:00,18895,18900,18890,18890,26
18/06/2009,12:00:00,18895,18895,18885,18885,22
18/06/2009,12:01:00,18890,18895,18875,18885,42
18/06/2009,12:02:00,18875,18885,18875,18885,14
18/06/2009,12:03:00,18890,18915,18890,18915,23
18/06/2009,12:04:00,18915,18920,18910,18910,8
18/06/2009,12:05:00,18915,18925,18915,18915,20
18/06/2009,12:06:00,18910,18920,18910,18915,5
18/06/2009,12:07:00,18915,18925,18915,18925,15
18/06/2009,12:08:00,18920,18925,18915,18915,6
18/06/2009,12:09:00,18925,18925,18915,18915,12
18/06/2009,12:10:00,18915,18915,18915,18915,3
18/06/2009,12:11:00,18915,18915,18900,18900,30
18/06/2009,12:12:00,18900,18910,18900,18900,16
18/06/2009,12:13:00,18900,18900,18900,18900,2
18/06/2009,12:14:00,18905,18915,18900,18915,46
18/06/2009,12:15:00,18920,18925,18905,18905,16
18/06/2009,12:16:00,18915,18920,18905,18920,15
18/06/2009,12:17:00,18915,18920,18900,18900,34
18/06/2009,12:18:00,18900,18910,18900,18900,4
18/06/2009,12:19:00,18910,18915,18900,18900,18
18/06/2009,12:20:00,18905,18910,18900,18905,7
18/06/2009,12:21:00,18910,18915,18910,18915,2
18/06/2009,12:22:00,18905,18915,18905,18915,9
18/06/2009,12:23:00,18920,18920,18915,18920,17
18/06/2009,12:24:00,18920,18920,18905,18910,10
18/06/2009,12:25:00,18910,18910,18905,18905,3
18/06/2009,12:26:00,18905,18910,18900,18900,9
18/06/2009,12:27:00,18900,18900,18890,18895,5
18/06/2009,12:28:00,18910,18910,18895,18900,11
18/06/2009,12:29:00,18895,18900,18895,18895,6
18/06/2009,12:30:00,18895,18895,18895,18895,3
18/06/2009,12:31:00,18890,18895,18890,18895,36
18/06/2009,12:32:00,18900,18900,18890,18890,11
18/06/2009,12:33:00,18885,18890,18885,18885,12
18/06/2009,12:34:00,18885,18885,18875,18875,20
18/06/2009,12:35:00,18875,18875,18865,18870,46
18/06/2009,12:36:00,18870,18875,18870,18875,43
18/06/2009,12:37:00,18870,18870,18865,18865,157
18/06/2009,12:38:00,18865,18870,18865,18870,4
18/06/2009,12:39:00,18865,18870,18865,18870,5
18/06/2009,12:40:00,18860,18860,18855,18855,26
18/06/2009,12:41:00,18860,18860,18855,18855,6
18/06/2009,12:42:00,18860,18860,18855,18855,5
18/06/2009,12:43:00,18860,18860,18845,18850,14
18/06/2009,12:44:00,18850,18850,18840,18845,11
18/06/2009,12:45:00,18845,18850,18840,18850,12
18/06/2009,12:46:00,18845,18855,18840,18840,24
18/06/2009,12:47:00,18845,18855,18845,18850,20
18/06/2009,12:48:00,18850,18860,18845,18850,24
18/06/2009,12:49:00,18855,18855,18850,18850,64
18/06/2009,12:50:00,18850,18860,18850,18860,11
18/06/2009,12:51:00,18860,18870,18860,18865,14
18/06/2009,12:52:00,18865,18875,18865,18875,20
18/06/2009,12:53:00,18875,18880,18875,18875,15
18/06/2009,12:54:00,18880,18880,18850,18850,21
18/06/2009,12:55:00,18845,18845,18820,18820,48
18/06/2009,12:56:00,18825,18830,18825,18825,14
18/06/2009,12:57:00,18830,18830,18805,18820,19
18/06/2009,12:58:00,18825,18825,18810,18810,26
18/06/2009,12:59:00,18810,18815,18810,18810,16
18/06/2009,13:00:00,18805,18820,18805,18815,9
18/06/2009,13:01:00,18810,18815,18805,18810,88
18/06/2009,13:02:00,18810,18830,18805,18825,33
18/06/2009,13:03:00,18815,18830,18815,18830,9
18/06/2009,13:04:00,18820,18825,18820,18825,2
18/06/2009,13:05:00,18820,18825,18820,18820,13
18/06/2009,13:06:00,18820,18825,18820,18825,5
18/06/2009,13:07:00,18825,18830,18825,18830,4
18/06/2009,13:08:00,18830,18830,18820,18820,8
18/06/2009,13:09:00,18815,18820,18810,18815,8
18/06/2009,13:10:00,18815,18820,18815,18820,2
18/06/2009,13:11:00,18820,18825,18820,18825,2
18/06/2009,13:12:00,18825,18840,18825,18840,8
18/06/2009,13:13:00,18835,18850,18830,18845,18
18/06/2009,13:14:00,18835,18845,18820,18820,62
18/06/2009,13:15:00,18835,18845,18830,18840,26
18/06/2009,13:16:00,18835,18835,18830,18830,9
18/06/2009,13:17:00,18835,18840,18825,18825,17
18/06/2009,13:18:00,18820,18820,18820,18820,2
18/06/2009,13:19:00,18825,18830,18825,18825,3
18/06/2009,13:20:00,18825,18840,18825,18840,15
18/06/2009,13:21:00,18840,18845,18840,18845,4
18/06/2009,13:22:00,18845,18845,18840,18840,7
18/06/2009,13:23:00,18840,18840,18840,18840,2
18/06/2009,13:24:00,18835,18835,18830,18830,10
18/06/2009,13:25:00,18830,18830,18820,18820,9
18/06/2009,13:26:00,18825,18825,18825,18825,2
18/06/2009,13:27:00,18820,18820,18800,18815,22
18/06/2009,13:28:00,18810,18825,18810,18825,6
18/06/2009,13:29:00,18830,18875,18830,18860,57
18/06/2009,13:30:00,18865,18875,18860,18875,68
18/06/2009,13:31:00,18870,18870,18865,18865,9
18/06/2009,13:32:00,18865,18870,18850,18850,26
18/06/2009,13:33:00,18845,18865,18845,18865,16
18/06/2009,13:34:00,18860,18865,18860,18865,2
18/06/2009,13:35:00,18865,18870,18865,18870,3
18/06/2009,13:36:00,18865,18865,18860,18865,11
18/06/2009,13:37:00,18865,18870,18860,18870,4
18/06/2009,13:38:00,18870,18870,18865,18870,7
18/06/2009,13:39:00,18865,18875,18860,18865,5
18/06/2009,13:40:00,18860,18860,18860,18860,1
18/06/2009,13:41:00,18865,18865,18860,18865,4
18/06/2009,13:42:00,18860,18860,18860,18860,3
18/06/2009,13:43:00,18865,18865,18855,18865,81
18/06/2009,13:44:00,18855,18855,18830,18835,106
18/06/2009,13:45:00,18835,18840,18830,18840,11
18/06/2009,13:46:00,18835,18835,18835,18835,3
18/06/2009,13:47:00,18835,18845,18835,18840,3
18/06/2009,13:48:00,18835,18840,18835,18840,5
18/06/2009,13:49:00,18840,18840,18840,18840,2
18/06/2009,13:50:00,18835,18835,18835,18835,2
18/06/2009,13:51:00,18835,18835,18830,18830,6
18/06/2009,13:52:00,18825,18825,18820,18820,20
18/06/2009,13:53:00,18820,18825,18820,18825,8
18/06/2009,13:54:00,18820,18820,18810,18815,8
18/06/2009,13:55:00,18815,18815,18815,18815,1
18/06/2009,13:56:00,18825,18825,18815,18820,3
18/06/2009,13:57:00,18815,18820,18815,18815,6
18/06/2009,13:58:00,18815,18815,18815,18815,102
18/06/2009,13:59:00,18815,18820,18815,18820,3
18/06/2009,14:00:00,18825,18840,18820,18840,52
18/06/2009,14:01:00,18840,18840,18835,18840,47
18/06/2009,14:02:00,18840,18845,18835,18840,32
18/06/2009,14:03:00,18840,18845,18840,18840,10
18/06/2009,14:04:00,18840,18845,18840,18845,17
18/06/2009,14:05:00,18845,18850,18845,18850,5
18/06/2009,14:06:00,18850,18860,18850,18850,24
18/06/2009,14:07:00,18855,18860,18855,18855,11
18/06/2009,14:08:00,18865,18870,18860,18870,9
18/06/2009,14:09:00,18870,18875,18870,18870,13
18/06/2009,14:10:00,18875,18875,18870,18870,5
18/06/2009,14:11:00,18870,18875,18860,18865,19
18/06/2009,14:12:00,18865,18870,18860,18865,11
18/06/2009,14:13:00,18870,18870,18870,18870,2
18/06/2009,14:14:00,18860,18860,18855,18855,9
18/06/2009,14:15:00,18855,18855,18850,18850,2
18/06/2009,14:16:00,18850,18855,18840,18855,10
18/06/2009,14:17:00,18860,18870,18860,18860,11
18/06/2009,14:18:00,18860,18865,18860,18860,4
18/06/2009,14:19:00,18855,18855,18855,18855,1
18/06/2009,14:20:00,18865,18870,18860,18870,12
18/06/2009,14:21:00,18870,18870,18870,18870,52
18/06/2009,14:22:00,18870,18870,18865,18870,5
18/06/2009,14:23:00,18875,18890,18875,18885,831
18/06/2009,14:24:00,18885,18885,18875,18875,12
18/06/2009,14:25:00,18875,18875,18860,18865,27
18/06/2009,14:26:00,18860,18860,18845,18850,12
18/06/2009,14:27:00,18845,18855,18845,18855,15
18/06/2009,14:28:00,18855,18865,18850,18865,22
18/06/2009,14:29:00,18865,18885,18860,18885,32
18/06/2009,14:30:00,18890,18910,18855,18905,79
18/06/2009,14:31:00,18905,18920,18900,18910,65
18/06/2009,14:32:00,18910,18910,18885,18895,32
18/06/2009,14:33:00,18895,18915,18890,18910,18
18/06/2009,14:34:00,18915,18915,18905,18915,56
18/06/2009,14:35:00,18915,18930,18915,18930,40
18/06/2009,14:36:00,18930,18965,18930,18950,58
18/06/2009,14:37:00,18955,18975,18955,18965,50
18/06/2009,14:38:00,18970,18970,18955,18960,2228
18/06/2009,14:39:00,18955,18965,18950,18955,32
18/06/2009,14:40:00,18955,18955,18950,18955,19
18/06/2009,14:41:00,18950,18960,18945,18960,27
18/06/2009,14:42:00,18960,18965,18945,18950,60
18/06/2009,14:43:00,18950,18950,18935,18935,24
18/06/2009,14:44:00,18940,18940,18925,18925,13
18/06/2009,14:45:00,18930,18945,18930,18945,11
18/06/2009,14:46:00,18945,18945,18940,18945,34
18/06/2009,14:47:00,18950,18970,18950,18970,34
18/06/2009,14:48:00,18975,18990,18975,18980,36
18/06/2009,14:49:00,18975,18985,18970,18975,42
18/06/2009,14:50:00,18975,18985,18975,18980,24
18/06/2009,14:51:00,18985,18985,18975,18985,15
18/06/2009,14:52:00,18985,19010,18985,19010,34
18/06/2009,14:53:00,19010,19010,19005,19005,21
18/06/2009,14:54:00,19000,19000,18990,18995,47
18/06/2009,14:55:00,18990,19005,18970,18970,60
18/06/2009,14:56:00,18970,18985,18960,18980,60
18/06/2009,14:57:00,18980,18995,18975,18990,25
18/06/2009,14:58:00,18990,18990,18980,18980,9
18/06/2009,14:59:00,18975,18980,18970,18970,27
18/06/2009,15:00:00,18975,19000,18975,18990,84
18/06/2009,15:01:00,18990,19005,18990,18995,26
18/06/2009,15:02:00,18995,19000,18985,18990,14
18/06/2009,15:03:00,18980,19000,18980,18995,12
18/06/2009,15:04:00,18995,19000,18990,19000,10
18/06/2009,15:05:00,18995,19000,18990,19000,8
18/06/2009,15:06:00,18995,18995,18985,18995,7
18/06/2009,15:07:00,18990,18990,18985,18985,10
18/06/2009,15:08:00,18985,18985,18980,18980,8
18/06/2009,15:09:00,18980,18980,18960,18970,34
18/06/2009,15:10:00,18965,18980,18965,18970,15
18/06/2009,15:11:00,18975,18975,18970,18975,7
18/06/2009,15:12:00,18970,18975,18970,18975,42
18/06/2009,15:13:00,18975,18975,18970,18970,6
18/06/2009,15:14:00,18970,18970,18965,18970,11
18/06/2009,15:15:00,18965,18965,18960,18960,42
18/06/2009,15:16:00,18955,18960,18945,18945,43
18/06/2009,15:17:00,18945,18950,18925,18940,45
18/06/2009,15:18:00,18940,18940,18935,18940,7
18/06/2009,15:19:00,18935,18950,18935,18950,30
18/06/2009,15:20:00,18955,18955,18945,18945,11
18/06/2009,15:21:00,18940,18950,18940,18945,12
18/06/2009,15:22:00,18945,18955,18945,18945,35
18/06/2009,15:23:00,18940,18940,18930,18935,70
18/06/2009,15:24:00,18935,18935,18930,18935,67
18/06/2009,15:25:00,18930,18940,18930,18940,8
18/06/2009,15:26:00,18940,18955,18940,18955,15
18/06/2009,15:27:00,18950,18955,18940,18940,37
18/06/2009,15:28:00,18940,18950,18940,18950,6
18/06/2009,15:29:00,18945,18945,18935,18935,11
18/06/2009,15:30:00,18940,18940,18930,18940,103
18/06/2009,15:31:00,18940,18940,18915,18920,43
18/06/2009,15:32:00,18920,18925,18910,18910,36
18/06/2009,15:33:00,18910,18910,18900,18900,45
18/06/2009,15:34:00,18900,18915,18900,18900,27
18/06/2009,15:35:00,18900,18930,18900,18925,64
18/06/2009,15:36:00,18925,18930,18905,18910,28
18/06/2009,15:37:00,18910,18930,18905,18920,37
18/06/2009,15:38:00,18920,18925,18915,18915,11
18/06/2009,15:39:00,18905,18905,18860,18875,107
18/06/2009,15:40:00,18870,18875,18855,18870,42
18/06/2009,15:41:00,18865,18895,18865,18890,33
18/06/2009,15:42:00,18885,18890,18870,18880,16
18/06/2009,15:43:00,18880,18905,18880,18905,40
18/06/2009,15:44:00,18900,18935,18900,18920,32
18/06/2009,15:45:00,18920,18925,18910,18910,28
18/06/2009,15:46:00,18915,18925,18910,18925,5
18/06/2009,15:47:00,18920,18920,18905,18915,19
18/06/2009,15:48:00,18915,18920,18910,18920,12
18/06/2009,15:49:00,18925,18945,18920,18935,24
18/06/2009,15:50:00,18930,18935,18915,18915,24
18/06/2009,15:51:00,18915,18925,18915,18925,12
18/06/2009,15:52:00,18920,18955,18920,18950,18
18/06/2009,15:53:00,18950,18975,18945,18975,99
18/06/2009,15:54:00,18980,18995,18980,18980,48
18/06/2009,15:55:00,18985,19005,18980,19000,36
18/06/2009,15:56:00,19000,19000,18980,18990,2164
18/06/2009,15:57:00,18990,18995,18990,18990,50
18/06/2009,15:58:00,18985,18995,18970,18970,57
18/06/2009,15:59:00,18980,19065,18975,19055,156
18/06/2009,16:00:00,19055,19085,19055,19085,84
18/06/2009,16:01:00,19070,19095,19070,19080,75
18/06/2009,16:02:00,19090,19140,19085,19125,142
18/06/2009,16:03:00,19120,19145,19110,19130,80
18/06/2009,16:04:00,19125,19140,19100,19105,78
18/06/2009,16:05:00,19105,19105,19075,19085,73
18/06/2009,16:06:00,19080,19095,19080,19095,43
18/06/2009,16:07:00,19090,19100,19085,19100,47
18/06/2009,16:08:00,19100,19110,19100,19105,32
18/06/2009,16:09:00,19105,19135,19105,19120,67
18/06/2009,16:10:00,19125,19160,19125,19160,54
18/06/2009,16:11:00,19165,19185,19165,19185,79
18/06/2009,16:12:00,19190,19200,19175,19175,72
18/06/2009,16:13:00,19175,19195,19170,19195,34
18/06/2009,16:14:00,19195,19195,19175,19175,29
18/06/2009,16:15:00,19180,19200,19175,19200,60
18/06/2009,16:16:00,19195,19195,19180,19185,21
18/06/2009,16:17:00,19190,19195,19170,19185,35
18/06/2009,16:18:00,19185,19200,19185,19185,22
18/06/2009,16:19:00,19185,19195,19170,19170,62
18/06/2009,16:20:00,19165,19185,19165,19180,45
18/06/2009,16:21:00,19185,19185,19170,19170,30
18/06/2009,16:22:00,19170,19170,19150,19150,18
18/06/2009,16:23:00,19155,19160,19150,19150,19
18/06/2009,16:24:00,19150,19155,19145,19145,39
18/06/2009,16:25:00,19150,19165,19145,19155,59
18/06/2009,16:26:00,19165,19175,19160,19165,22
18/06/2009,16:27:00,19165,19190,19165,19190,32
18/06/2009,16:28:00,19190,19200,19180,19195,33
18/06/2009,16:29:00,19195,19195,19185,19190,13
18/06/2009,16:30:00,19195,19220,19185,19220,54
18/06/2009,16:31:00,19215,19215,19200,19210,28
18/06/2009,16:32:00,19205,19210,19190,19210,27
18/06/2009,16:33:00,19210,19210,19190,19205,18
18/06/2009,16:34:00,19210,19220,19200,19210,144
18/06/2009,16:35:00,19210,19220,19210,19220,78
18/06/2009,16:36:00,19220,19220,19200,19200,34
18/06/2009,16:37:00,19200,19205,19190,19195,20
18/06/2009,16:38:00,19190,19200,19190,19195,20
18/06/2009,16:39:00,19195,19195,19175,19180,26
18/06/2009,16:40:00,19185,19185,19155,19155,38
18/06/2009,16:41:00,19160,19160,19125,19125,42
18/06/2009,16:42:00,19125,19135,19115,19115,50
18/06/2009,16:43:00,19120,19120,19110,19110,73
18/06/2009,16:44:00,19115,19115,19090,19100,47
18/06/2009,16:45:00,19105,19125,19105,19125,33
18/06/2009,16:46:00,19120,19130,19115,19130,84
18/06/2009,16:47:00,19135,19145,19135,19135,73
18/06/2009,16:48:00,19130,19140,19130,19135,88
18/06/2009,16:49:00,19135,19135,19115,19125,181
18/06/2009,16:50:00,19120,19140,19120,19125,123
18/06/2009,16:51:00,19120,19135,19120,19135,25
18/06/2009,16:52:00,19135,19150,19135,19145,125
18/06/2009,16:53:00,19145,19145,19135,19135,22
18/06/2009,16:54:00,19140,19140,19125,19130,71
18/06/2009,16:55:00,19130,19140,19130,19140,12
18/06/2009,16:56:00,19135,19135,19125,19130,14
18/06/2009,16:57:00,19135,19150,19135,19150,33
18/06/2009,16:58:00,19150,19155,19140,19140,19
18/06/2009,16:59:00,19140,19150,19135,19145,35
18/06/2009,17:00:00,19150,19170,19150,19165,34
18/06/2009,17:01:00,19170,19185,19165,19185,28
18/06/2009,17:02:00,19185,19185,19170,19175,42
18/06/2009,17:03:00,19175,19190,19170,19190,47
18/06/2009,17:04:00,19190,19210,19185,19190,103
18/06/2009,17:05:00,19190,19210,19190,19205,20
18/06/2009,17:06:00,19205,19205,19200,19200,12
18/06/2009,17:07:00,19200,19210,19195,19205,27
18/06/2009,17:08:00,19210,19210,19200,19200,21
18/06/2009,17:09:00,19200,19200,19185,19185,41
18/06/2009,17:10:00,19195,19195,19185,19190,25
18/06/2009,17:11:00,19190,19195,19185,19195,31
18/06/2009,17:12:00,19195,19195,19170,19170,67
18/06/2009,17:13:00,19165,19175,19165,19175,44
18/06/2009,17:14:00,19175,19190,19175,19180,27
18/06/2009,17:15:00,19180,19185,19170,19185,54
18/06/2009,17:16:00,19185,19195,19180,19195,42
18/06/2009,17:17:00,19195,19200,19190,19200,27
18/06/2009,17:18:00,19200,19220,19195,19220,52
18/06/2009,17:19:00,19220,19230,19215,19230,23
18/06/2009,17:20:00,19230,19235,19225,19230,74
18/06/2009,17:21:00,19235,19250,19230,19250,38
18/06/2009,17:22:00,19250,19260,19240,19255,60
18/06/2009,17:23:00,19255,19275,19255,19260,47
18/06/2009,17:24:00,19270,19320,19255,19285,102
18/06/2009,17:25:00,19275,19275,19260,19270,28
18/06/2009,17:26:00,19270,19280,19260,19260,16
18/06/2009,17:27:00,19260,19270,19260,19260,20
18/06/2009,17:28:00,19255,19265,19250,19255,28
18/06/2009,17:29:00,19260,19270,19240,19240,88
18/06/2009,17:30:00,19240,19250,19225,19240,60
18/06/2009,17:31:00,19240,19260,19235,19260,55
18/06/2009,17:32:00,19260,19295,19260,19290,91
18/06/2009,17:33:00,19290,19290,19285,19290,20
18/06/2009,17:34:00,19290,19295,19270,19270,100
18/06/2009,17:35:00,19270,19280,19270,19280,14
18/06/2009,17:36:00,19280,19290,19280,19290,38
18/06/2009,17:37:00,19290,19290,19280,19285,50
18/06/2009,17:38:00,19285,19290,19285,19290,49
18/06/2009,17:39:00,19290,19315,19260,19305,134