DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/06/2009,17:29:00,19100,19110,19085,19085,63
18/06/2009,17:30:00,19080,19095,19070,19080,29
18/06/2009,17:31:00,19085,19100,19075,19100,40
18/06/2009,17:32:00,19105,19135,19105,19125,90
18/06/2009,17:33:00,19135,19135,19130,19135,21
18/06/2009,17:34:00,19135,19140,19115,19115,72
18/06/2009,17:35:00,19115,19120,19105,19120,17
18/06/2009,17:36:00,19120,19135,19120,19135,30
18/06/2009,17:37:00,19130,19130,19120,19125,21
18/06/2009,17:38:00,19125,19130,19125,19125,37
18/06/2009,17:39:00,19135,19155,19100,19150,84
18/06/2009,17:40:00,19150,19150,19150,19150,1
19/06/2009,09:00:00,19235,19250,19150,19150,24
19/06/2009,09:01:00,19200,19235,19160,19180,114
19/06/2009,09:02:00,19185,19185,19155,19155,88
19/06/2009,09:03:00,19170,19185,19165,19185,36
19/06/2009,09:04:00,19185,19205,19180,19195,55
19/06/2009,09:05:00,19185,19200,19100,19120,133
19/06/2009,09:06:00,19105,19125,19080,19090,87
19/06/2009,09:07:00,19090,19100,19085,19090,32
19/06/2009,09:08:00,19095,19135,19090,19120,65
19/06/2009,09:09:00,19120,19125,19090,19100,44
19/06/2009,09:10:00,19090,19090,19075,19080,32
19/06/2009,09:11:00,19080,19100,19075,19090,51
19/06/2009,09:12:00,19100,19100,19085,19085,22
19/06/2009,09:13:00,19085,19110,19085,19105,34
19/06/2009,09:14:00,19110,19110,19105,19110,22
19/06/2009,09:15:00,19110,19110,19085,19090,40
19/06/2009,09:16:00,19090,19120,19090,19115,40
19/06/2009,09:17:00,19115,19120,19105,19110,23
19/06/2009,09:18:00,19110,19110,19105,19110,17
19/06/2009,09:19:00,19110,19110,19105,19110,32
19/06/2009,09:20:00,19110,19115,19105,19115,17
19/06/2009,09:21:00,19115,19115,19080,19085,90
19/06/2009,09:22:00,19085,19095,19085,19095,18
19/06/2009,09:23:00,19100,19115,19090,19100,36
19/06/2009,09:24:00,19100,19105,19095,19095,28
19/06/2009,09:25:00,19095,19100,19095,19100,6
19/06/2009,09:26:00,19100,19100,19090,19100,15
19/06/2009,09:27:00,19090,19100,19085,19095,14
19/06/2009,09:28:00,19095,19115,19095,19105,23
19/06/2009,09:29:00,19110,19120,19105,19115,10
19/06/2009,09:30:00,19115,19125,19105,19105,46
19/06/2009,09:31:00,19105,19110,19100,19105,20
19/06/2009,09:32:00,19105,19105,19100,19105,18
19/06/2009,09:33:00,19105,19110,19100,19100,17
19/06/2009,09:34:00,19105,19115,19100,19115,14
19/06/2009,09:35:00,19105,19110,19100,19105,13
19/06/2009,09:36:00,19100,19120,19100,19120,31
19/06/2009,09:37:00,19115,19145,19115,19145,58
19/06/2009,09:38:00,19140,19145,19140,19145,43
19/06/2009,09:39:00,19145,19150,19140,19150,27
19/06/2009,09:40:00,19155,19175,19155,19165,54
19/06/2009,09:41:00,19165,19175,19165,19165,52
19/06/2009,09:42:00,19165,19170,19165,19170,5
19/06/2009,09:43:00,19165,19165,19150,19155,45
19/06/2009,09:44:00,19140,19150,19135,19140,27
19/06/2009,09:45:00,19135,19140,19120,19120,20
19/06/2009,09:46:00,19115,19125,19115,19125,15
19/06/2009,09:47:00,19125,19125,19105,19105,23
19/06/2009,09:48:00,19105,19115,19105,19110,24
19/06/2009,09:49:00,19110,19110,19075,19085,64
19/06/2009,09:50:00,19085,19090,19075,19075,43
19/06/2009,09:51:00,19075,19075,19060,19065,44
19/06/2009,09:52:00,19060,19080,19060,19070,61
19/06/2009,09:53:00,19065,19070,19060,19060,17
19/06/2009,09:54:00,19065,19070,19060,19065,7
19/06/2009,09:55:00,19070,19095,19070,19090,40
19/06/2009,09:56:00,19095,19100,19090,19090,17
19/06/2009,09:57:00,19090,19110,19090,19105,15
19/06/2009,09:58:00,19110,19115,19100,19100,26
19/06/2009,09:59:00,19100,19100,19095,19095,6
19/06/2009,10:00:00,19090,19095,19075,19075,30
19/06/2009,10:01:00,19080,19085,19070,19075,22
19/06/2009,10:02:00,19090,19095,19090,19095,4
19/06/2009,10:03:00,19090,19095,19080,19090,20
19/06/2009,10:04:00,19095,19105,19085,19085,18
19/06/2009,10:05:00,19095,19100,19085,19095,18
19/06/2009,10:06:00,19100,19100,19090,19095,12
19/06/2009,10:07:00,19085,19085,19075,19085,11
19/06/2009,10:08:00,19085,19090,19075,19090,20
19/06/2009,10:09:00,19080,19080,19080,19080,6
19/06/2009,10:10:00,19080,19085,19075,19080,5
19/06/2009,10:11:00,19080,19090,19075,19090,13
19/06/2009,10:12:00,19095,19095,19085,19085,8
19/06/2009,10:13:00,19090,19090,19075,19080,11
19/06/2009,10:14:00,19080,19085,19075,19085,6
19/06/2009,10:15:00,19080,19090,19075,19085,11
19/06/2009,10:16:00,19085,19095,19085,19095,8
19/06/2009,10:17:00,19095,19095,19090,19095,6
19/06/2009,10:18:00,19100,19100,19100,19100,18
19/06/2009,10:19:00,19105,19110,19095,19100,20
19/06/2009,10:20:00,19100,19100,19095,19095,5
19/06/2009,10:21:00,19095,19095,19090,19095,12
19/06/2009,10:22:00,19095,19100,19095,19095,4
19/06/2009,10:23:00,19100,19115,19100,19115,30
19/06/2009,10:24:00,19120,19130,19115,19120,55
19/06/2009,10:25:00,19130,19140,19125,19125,40
19/06/2009,10:26:00,19120,19120,19095,19100,38
19/06/2009,10:27:00,19110,19110,19105,19105,2
19/06/2009,10:28:00,19110,19125,19110,19115,26
19/06/2009,10:29:00,19120,19130,19120,19125,16
19/06/2009,10:30:00,19120,19125,19120,19125,4
19/06/2009,10:31:00,19120,19125,19120,19125,6
19/06/2009,10:32:00,19120,19125,19110,19110,18
19/06/2009,10:33:00,19110,19120,19110,19120,16
19/06/2009,10:34:00,19120,19125,19115,19115,8
19/06/2009,10:35:00,19125,19125,19120,19120,15
19/06/2009,10:36:00,19125,19135,19125,19130,23
19/06/2009,10:37:00,19125,19135,19120,19135,9
19/06/2009,10:38:00,19135,19140,19130,19130,17
19/06/2009,10:39:00,19130,19130,19130,19130,2
19/06/2009,10:40:00,19130,19130,19120,19120,14
19/06/2009,10:41:00,19115,19120,19085,19090,55
19/06/2009,10:42:00,19095,19110,19090,19105,44
19/06/2009,10:43:00,19100,19100,19090,19090,7
19/06/2009,10:44:00,19100,19105,19100,19100,14
19/06/2009,10:45:00,19110,19110,19105,19105,5
19/06/2009,10:46:00,19105,19105,19100,19100,6
19/06/2009,10:47:00,19100,19100,19090,19095,9
19/06/2009,10:48:00,19090,19095,19080,19095,22
19/06/2009,10:49:00,19090,19090,19090,19090,7
19/06/2009,10:50:00,19085,19090,19045,19045,69
19/06/2009,10:51:00,19055,19055,19045,19055,37
19/06/2009,10:52:00,19050,19060,19035,19050,40
19/06/2009,10:53:00,19055,19055,19050,19055,11
19/06/2009,10:54:00,19050,19055,19050,19050,7
19/06/2009,10:55:00,19055,19055,19045,19045,8
19/06/2009,10:56:00,19060,19060,19050,19050,12
19/06/2009,10:57:00,19050,19050,19040,19050,8
19/06/2009,10:58:00,19055,19055,19050,19050,7
19/06/2009,10:59:00,19045,19050,19035,19050,12
19/06/2009,11:00:00,19055,19055,19050,19050,9
19/06/2009,11:01:00,19045,19070,19045,19065,29
19/06/2009,11:02:00,19060,19070,19060,19060,14
19/06/2009,11:03:00,19065,19070,19065,19065,11
19/06/2009,11:04:00,19070,19075,19070,19075,9
19/06/2009,11:05:00,19075,19075,19075,19075,1
19/06/2009,11:06:00,19080,19080,19070,19075,6
19/06/2009,11:07:00,19080,19080,19075,19075,3
19/06/2009,11:08:00,19080,19090,19075,19090,9
19/06/2009,11:09:00,19090,19095,19085,19085,26
19/06/2009,11:10:00,19085,19085,19060,19070,43
19/06/2009,11:11:00,19075,19095,19065,19090,35
19/06/2009,11:12:00,19080,19100,19080,19095,32
19/06/2009,11:13:00,19095,19095,19080,19080,30
19/06/2009,11:14:00,19095,19115,19095,19115,36
19/06/2009,11:15:00,19110,19130,19110,19120,40
19/06/2009,11:16:00,19125,19125,19110,19115,27
19/06/2009,11:17:00,19115,19150,19115,19140,43
19/06/2009,11:18:00,19150,19170,19140,19160,52
19/06/2009,11:19:00,19155,19170,19150,19170,16
19/06/2009,11:20:00,19170,19185,19170,19180,47
19/06/2009,11:21:00,19180,19180,19165,19170,23
19/06/2009,11:22:00,19165,19170,19160,19160,7
19/06/2009,11:23:00,19165,19165,19155,19160,22
19/06/2009,11:24:00,19160,19165,19145,19155,23
19/06/2009,11:25:00,19155,19160,19150,19160,13
19/06/2009,11:26:00,19165,19175,19160,19165,22
19/06/2009,11:27:00,19170,19180,19170,19175,13
19/06/2009,11:28:00,19175,19180,19165,19175,16
19/06/2009,11:29:00,19175,19180,19175,19175,12
19/06/2009,11:30:00,19180,19190,19165,19165,36
19/06/2009,11:31:00,19160,19170,19155,19165,20
19/06/2009,11:32:00,19160,19165,19155,19165,12
19/06/2009,11:33:00,19160,19160,19160,19160,3
19/06/2009,11:34:00,19165,19170,19160,19170,12
19/06/2009,11:35:00,19175,19180,19170,19180,22
19/06/2009,11:36:00,19185,19190,19185,19190,13
19/06/2009,11:37:00,19185,19190,19180,19180,11
19/06/2009,11:38:00,19185,19185,19175,19185,24
19/06/2009,11:39:00,19175,19180,19165,19180,45
19/06/2009,11:40:00,19175,19180,19175,19175,87
19/06/2009,11:41:00,19175,19180,19170,19180,31
19/06/2009,11:42:00,19180,19205,19180,19195,67
19/06/2009,11:43:00,19200,19200,19185,19200,23
19/06/2009,11:44:00,19200,19200,19195,19200,19
19/06/2009,11:45:00,19205,19210,19200,19205,21
19/06/2009,11:46:00,19205,19210,19195,19200,32
19/06/2009,11:47:00,19205,19205,19195,19205,35
19/06/2009,11:48:00,19200,19205,19200,19200,25
19/06/2009,11:49:00,19210,19220,19190,19210,93
19/06/2009,11:50:00,19215,19230,19210,19225,93
19/06/2009,11:51:00,19230,19235,19205,19220,89
19/06/2009,11:52:00,19220,19225,19160,19165,108
19/06/2009,11:53:00,19170,19225,19170,19225,75
19/06/2009,11:54:00,19230,19245,19215,19225,50
19/06/2009,11:55:00,19240,19250,19215,19225,58
19/06/2009,11:56:00,19235,19245,19225,19235,31
19/06/2009,11:57:00,19240,19265,19240,19260,85
19/06/2009,11:58:00,19260,19270,19245,19255,56
19/06/2009,11:59:00,19255,19270,19245,19250,70
19/06/2009,12:00:00,19260,19260,19235,19245,37
19/06/2009,12:01:00,19240,19245,19215,19215,95
19/06/2009,12:02:00,19210,19220,19180,19180,56
19/06/2009,12:03:00,19180,19200,19150,19150,30
19/06/2009,12:04:00,19155,19160,19140,19160,47
19/06/2009,12:05:00,19160,19200,19150,19195,29
19/06/2009,12:06:00,19195,19220,19190,19190,32
19/06/2009,12:07:00,19180,19210,19180,19210,14
19/06/2009,12:08:00,19210,19220,19205,19220,24
19/06/2009,12:09:00,19215,19220,19195,19200,23
19/06/2009,12:10:00,19200,19200,19185,19185,21
19/06/2009,12:11:00,19190,19190,19175,19185,9
19/06/2009,12:12:00,19185,19190,19180,19185,6
19/06/2009,12:13:00,19195,19210,19180,19210,23
19/06/2009,12:14:00,19200,19205,19200,19205,6
19/06/2009,12:15:00,19195,19195,19175,19190,10
19/06/2009,12:16:00,19195,19195,19195,19195,1
19/06/2009,12:17:00,19190,19205,19190,19200,22
19/06/2009,12:18:00,19200,19205,19200,19205,5
19/06/2009,12:19:00,19200,19220,19195,19215,19
19/06/2009,12:20:00,19220,19225,19215,19215,7
19/06/2009,12:21:00,19200,19225,19200,19220,19
19/06/2009,12:22:00,19210,19215,19210,19210,5
19/06/2009,12:23:00,19220,19220,19200,19200,13
19/06/2009,12:24:00,19200,19205,19195,19205,20
19/06/2009,12:25:00,19195,19195,19185,19185,18
19/06/2009,12:26:00,19190,19195,19185,19185,8
19/06/2009,12:27:00,19180,19190,19180,19190,3
19/06/2009,12:28:00,19190,19190,19185,19190,15
19/06/2009,12:29:00,19195,19195,19195,19195,1
19/06/2009,12:30:00,19190,19190,19185,19190,10
19/06/2009,12:31:00,19190,19190,19185,19185,2
19/06/2009,12:32:00,19180,19180,19170,19175,13
19/06/2009,12:33:00,19180,19185,19175,19175,6
19/06/2009,12:34:00,19185,19190,19185,19190,3
19/06/2009,12:35:00,19190,19190,19170,19170,8
19/06/2009,12:36:00,19170,19175,19160,19170,16
19/06/2009,12:37:00,19170,19175,19170,19175,4
19/06/2009,12:38:00,19180,19200,19180,19195,11
19/06/2009,12:39:00,19190,19190,19190,19190,2
19/06/2009,12:40:00,19195,19205,19195,19205,11
19/06/2009,12:41:00,19210,19210,19185,19205,16
19/06/2009,12:42:00,19205,19210,19200,19200,15
19/06/2009,12:43:00,19205,19210,19205,19210,2
19/06/2009,12:44:00,19205,19205,19205,19205,2
19/06/2009,12:45:00,19210,19210,19200,19210,8
19/06/2009,12:46:00,19215,19215,19200,19200,9
19/06/2009,12:47:00,19205,19215,19205,19215,6
19/06/2009,12:48:00,19210,19210,19210,19210,15
19/06/2009,12:49:00,19215,19215,19190,19200,13
19/06/2009,12:50:00,19190,19195,19190,19190,6
19/06/2009,12:51:00,19195,19200,19195,19200,3
19/06/2009,12:52:00,19195,19215,19195,19210,20
19/06/2009,12:53:00,19210,19210,19200,19210,4
19/06/2009,12:54:00,19210,19210,19205,19205,3
19/06/2009,12:55:00,19205,19205,19195,19195,7
19/06/2009,12:56:00,19190,19200,19190,19200,8
19/06/2009,12:57:00,19190,19195,19185,19190,8
19/06/2009,12:58:00,19195,19210,19195,19195,7
19/06/2009,12:59:00,19195,19200,19165,19190,33
19/06/2009,13:00:00,19180,19215,19170,19185,37
19/06/2009,13:01:00,19185,19210,19185,19210,23
19/06/2009,13:02:00,19205,19205,19190,19200,7
19/06/2009,13:03:00,19190,19200,19185,19190,18
19/06/2009,13:04:00,19195,19200,19160,19165,43
19/06/2009,13:05:00,19170,19190,19165,19190,25
19/06/2009,13:06:00,19180,19185,19170,19175,19
19/06/2009,13:07:00,19170,19175,19170,19175,6
19/06/2009,13:08:00,19180,19180,19170,19170,5
19/06/2009,13:09:00,19175,19180,19175,19180,3
19/06/2009,13:10:00,19185,19190,19180,19180,8
19/06/2009,13:11:00,19190,19190,19175,19175,7
19/06/2009,13:12:00,19170,19175,19170,19175,7
19/06/2009,13:13:00,19185,19185,19175,19175,3
19/06/2009,13:14:00,19180,19180,19180,19180,5
19/06/2009,13:15:00,19180,19180,19165,19165,16
19/06/2009,13:16:00,19170,19180,19170,19180,12
19/06/2009,13:17:00,19175,19175,19165,19170,9
19/06/2009,13:18:00,19165,19170,19160,19160,14
19/06/2009,13:19:00,19165,19180,19155,19180,10
19/06/2009,13:20:00,19175,19175,19170,19170,4
19/06/2009,13:21:00,19165,19165,19160,19165,10
19/06/2009,13:22:00,19165,19165,19160,19160,5
19/06/2009,13:23:00,19155,19175,19150,19160,31
19/06/2009,13:24:00,19160,19170,19155,19170,8
19/06/2009,13:25:00,19165,19165,19165,19165,5
19/06/2009,13:26:00,19150,19155,19145,19155,8
19/06/2009,13:27:00,19145,19145,19130,19140,20
19/06/2009,13:28:00,19135,19135,19120,19125,14
19/06/2009,13:29:00,19125,19125,19120,19120,3
19/06/2009,13:30:00,19125,19125,19110,19110,16
19/06/2009,13:31:00,19110,19125,19110,19125,15
19/06/2009,13:32:00,19120,19120,19115,19115,8
19/06/2009,13:33:00,19110,19120,19110,19115,24
19/06/2009,13:34:00,19120,19130,19120,19125,12
19/06/2009,13:35:00,19125,19125,19095,19105,40
19/06/2009,13:36:00,19110,19115,19110,19115,3
19/06/2009,13:37:00,19115,19115,19110,19110,27
19/06/2009,13:38:00,19110,19110,19110,19110,17
19/06/2009,13:39:00,19110,19115,19105,19115,7
19/06/2009,13:40:00,19110,19110,19090,19095,16
19/06/2009,13:41:00,19095,19110,19090,19110,21
19/06/2009,13:42:00,19100,19100,19090,19090,16
19/06/2009,13:43:00,19095,19100,19095,19095,6
19/06/2009,13:44:00,19100,19105,19095,19095,7
19/06/2009,13:45:00,19105,19105,19095,19095,5
19/06/2009,13:46:00,19100,19120,19095,19115,36
19/06/2009,13:47:00,19120,19125,19110,19115,8
19/06/2009,13:48:00,19105,19105,19105,19105,2
19/06/2009,13:49:00,19110,19125,19105,19125,9
19/06/2009,13:50:00,19115,19115,19100,19115,10
19/06/2009,13:51:00,19115,19120,19110,19110,4
19/06/2009,13:52:00,19120,19140,19110,19135,19
19/06/2009,13:53:00,19135,19135,19125,19125,6
19/06/2009,13:54:00,19125,19130,19125,19130,6
19/06/2009,13:55:00,19135,19150,19125,19140,23
19/06/2009,13:56:00,19145,19150,19145,19150,6
19/06/2009,13:57:00,19155,19155,19140,19145,9
19/06/2009,13:58:00,19140,19140,19140,19140,1
19/06/2009,13:59:00,19140,19140,19125,19125,6
19/06/2009,14:00:00,19125,19125,19125,19125,2
19/06/2009,14:01:00,19125,19130,19120,19130,11
19/06/2009,14:02:00,19130,19140,19130,19130,11
19/06/2009,14:03:00,19135,19135,19120,19120,13
19/06/2009,14:04:00,19115,19120,19115,19120,3
19/06/2009,14:05:00,19115,19115,19105,19105,5
19/06/2009,14:06:00,19105,19115,19105,19110,10
19/06/2009,14:07:00,19115,19130,19115,19130,11
19/06/2009,14:08:00,19120,19125,19120,19125,3
19/06/2009,14:09:00,19135,19140,19130,19135,9
19/06/2009,14:10:00,19140,19140,19125,19130,18
19/06/2009,14:11:00,19135,19135,19135,19135,6
19/06/2009,14:12:00,19140,19140,19135,19135,2
19/06/2009,14:13:00,19130,19130,19120,19120,15
19/06/2009,14:14:00,19125,19125,19120,19125,5
19/06/2009,14:15:00,19125,19125,19120,19125,6
19/06/2009,14:16:00,19125,19130,19125,19125,5
19/06/2009,14:17:00,19120,19130,19115,19125,10
19/06/2009,14:18:00,19140,19145,19140,19145,13
19/06/2009,14:19:00,19150,19150,19135,19140,7
19/06/2009,14:20:00,19145,19155,19145,19155,9
19/06/2009,14:21:00,19160,19180,19145,19160,35
19/06/2009,14:22:00,19165,19175,19160,19160,19
19/06/2009,14:23:00,19160,19160,19160,19160,4
19/06/2009,14:24:00,19160,19160,19150,19150,11
19/06/2009,14:25:00,19145,19145,19140,19145,18
19/06/2009,14:26:00,19135,19135,19135,19135,2
19/06/2009,14:28:00,19135,19140,19135,19140,4
19/06/2009,14:29:00,19145,19165,19140,19150,29
19/06/2009,14:30:00,19155,19175,19150,19175,25
19/06/2009,14:31:00,19170,19170,19145,19145,17
19/06/2009,14:32:00,19155,19165,19150,19160,12
19/06/2009,14:33:00,19160,19165,19155,19155,4
19/06/2009,14:34:00,19165,19180,19165,19180,16
19/06/2009,14:35:00,19180,19195,19165,19175,57
19/06/2009,14:36:00,19175,19175,19175,19175,1
19/06/2009,14:37:00,19180,19195,19180,19190,11
19/06/2009,14:38:00,19190,19210,19185,19210,23
19/06/2009,14:39:00,19205,19210,19195,19205,22
19/06/2009,14:40:00,19200,19210,19200,19205,12
19/06/2009,14:41:00,19210,19210,19200,19200,5
19/06/2009,14:42:00,19200,19200,19180,19185,25
19/06/2009,14:43:00,19185,19185,19180,19180,18
19/06/2009,14:44:00,19185,19195,19185,19195,13
19/06/2009,14:45:00,19190,19190,19180,19180,7
19/06/2009,14:46:00,19180,19190,19175,19180,44
19/06/2009,14:47:00,19190,19190,19175,19180,18
19/06/2009,14:48:00,19175,19180,19170,19175,14
19/06/2009,14:49:00,19170,19180,19170,19170,13
19/06/2009,14:50:00,19170,19195,19170,19185,27
19/06/2009,14:51:00,19180,19180,19180,19180,6
19/06/2009,14:52:00,19175,19175,19175,19175,3
19/06/2009,14:53:00,19180,19185,19180,19180,10
19/06/2009,14:54:00,19185,19185,19175,19175,7
19/06/2009,14:55:00,19175,19175,19165,19175,4
19/06/2009,14:56:00,19170,19175,19170,19170,6
19/06/2009,14:57:00,19170,19175,19165,19170,9
19/06/2009,14:58:00,19165,19170,19165,19170,11
19/06/2009,14:59:00,19160,19160,19150,19160,15
19/06/2009,15:00:00,19155,19155,19140,19140,25
19/06/2009,15:01:00,19150,19165,19150,19165,33
19/06/2009,15:02:00,19150,19150,19150,19150,2
19/06/2009,15:04:00,19160,19160,19155,19155,6
19/06/2009,15:05:00,19160,19170,19160,19165,22
19/06/2009,15:06:00,19170,19185,19170,19180,29
19/06/2009,15:07:00,19180,19185,19180,19180,7
19/06/2009,15:08:00,19175,19180,19175,19180,6
19/06/2009,15:09:00,19175,19175,19165,19165,11
19/06/2009,15:10:00,19160,19170,19160,19160,14
19/06/2009,15:11:00,19155,19165,19150,19155,25
19/06/2009,15:12:00,19155,19155,19130,19130,22
19/06/2009,15:13:00,19125,19140,19120,19120,26
19/06/2009,15:14:00,19125,19140,19120,19135,21
19/06/2009,15:15:00,19135,19135,19125,19125,3
19/06/2009,15:16:00,19140,19160,19135,19160,26
19/06/2009,15:17:00,19155,19155,19140,19140,11
19/06/2009,15:18:00,19155,19155,19150,19150,3
19/06/2009,15:19:00,19145,19145,19145,19145,3
19/06/2009,15:20:00,19150,19160,19150,19150,5
19/06/2009,15:21:00,19165,19165,19155,19155,18
19/06/2009,15:22:00,19155,19160,19155,19155,9
19/06/2009,15:23:00,19165,19165,19155,19160,5
19/06/2009,15:24:00,19160,19160,19155,19160,5
19/06/2009,15:25:00,19155,19155,19150,19155,5
19/06/2009,15:26:00,19150,19150,19140,19140,7
19/06/2009,15:27:00,19145,19160,19135,19155,27
19/06/2009,15:28:00,19155,19155,19145,19145,13
19/06/2009,15:29:00,19145,19145,19145,19145,2
19/06/2009,15:30:00,19140,19145,19120,19120,31
19/06/2009,15:31:00,19120,19135,19120,19130,17
19/06/2009,15:32:00,19130,19160,19130,19145,36
19/06/2009,15:33:00,19145,19155,19145,19145,34
19/06/2009,15:34:00,19145,19155,19140,19155,29
19/06/2009,15:35:00,19145,19195,19145,19180,72
19/06/2009,15:36:00,19170,19175,19150,19150,26
19/06/2009,15:37:00,19150,19155,19140,19140,23
19/06/2009,15:38:00,19140,19140,19115,19130,57
19/06/2009,15:39:00,19140,19145,19130,19130,23
19/06/2009,15:40:00,19130,19130,19110,19110,18
19/06/2009,15:41:00,19120,19140,19120,19140,16
19/06/2009,15:42:00,19140,19170,19135,19170,63
19/06/2009,15:43:00,19170,19170,19140,19140,49
19/06/2009,15:44:00,19150,19150,19130,19135,21
19/06/2009,15:45:00,19155,19160,19140,19145,19
19/06/2009,15:46:00,19135,19135,19125,19130,7
19/06/2009,15:47:00,19130,19140,19125,19130,7
19/06/2009,15:48:00,19130,19150,19130,19145,21
19/06/2009,15:49:00,19140,19140,19120,19120,22
19/06/2009,15:50:00,19115,19120,19105,19115,23
19/06/2009,15:51:00,19115,19115,19100,19105,19
19/06/2009,15:52:00,19110,19130,19110,19115,27
19/06/2009,15:53:00,19110,19110,19095,19100,28
19/06/2009,15:54:00,19105,19110,19095,19095,15
19/06/2009,15:55:00,19105,19110,19100,19105,17
19/06/2009,15:56:00,19100,19100,19075,19090,107
19/06/2009,15:57:00,19085,19105,19080,19100,28
19/06/2009,15:58:00,19100,19110,19100,19105,27
19/06/2009,15:59:00,19105,19105,19085,19085,36
19/06/2009,16:00:00,19090,19090,19085,19085,6
19/06/2009,16:01:00,19085,19095,19085,19090,11
19/06/2009,16:02:00,19085,19085,19065,19075,31
19/06/2009,16:03:00,19075,19075,19050,19050,38
19/06/2009,16:04:00,19060,19070,19060,19060,19
19/06/2009,16:05:00,19060,19065,19060,19060,16
19/06/2009,16:06:00,19065,19065,19050,19050,22
19/06/2009,16:07:00,19060,19060,19050,19055,16
19/06/2009,16:08:00,19055,19055,19020,19030,73
19/06/2009,16:09:00,19030,19055,19030,19040,30
19/06/2009,16:10:00,19040,19055,19040,19055,19
19/06/2009,16:11:00,19060,19065,19015,19020,85
19/06/2009,16:12:00,19020,19020,19005,19010,53
19/06/2009,16:13:00,19010,19015,19000,19000,40
19/06/2009,16:14:00,19000,19010,18980,19005,87
19/06/2009,16:15:00,19000,19000,18970,18980,63
19/06/2009,16:16:00,18985,19015,18985,19015,51
19/06/2009,16:17:00,19025,19025,19010,19015,30
19/06/2009,16:18:00,19015,19020,19010,19020,10
19/06/2009,16:19:00,19005,19035,19005,19025,31
19/06/2009,16:20:00,19025,19025,19005,19015,30
19/06/2009,16:21:00,19010,19015,19005,19005,9
19/06/2009,16:22:00,19010,19025,19010,19020,29
19/06/2009,16:23:00,19030,19035,19030,19030,11
19/06/2009,16:24:00,19025,19040,19025,19040,31
19/06/2009,16:25:00,19035,19045,19020,19020,36
19/06/2009,16:26:00,19015,19030,19015,19030,6
19/06/2009,16:27:00,19035,19035,19035,19035,2
19/06/2009,16:28:00,19030,19040,19030,19035,8
19/06/2009,16:29:00,19040,19050,19035,19040,23
19/06/2009,16:30:00,19040,19060,19040,19060,18
19/06/2009,16:31:00,19060,19070,19055,19055,26
19/06/2009,16:32:00,19055,19080,19045,19070,39
19/06/2009,16:33:00,19070,19100,19070,19100,29
19/06/2009,16:34:00,19090,19095,19085,19085,15
19/06/2009,16:35:00,19095,19095,19070,19085,28
19/06/2009,16:36:00,19080,19095,19080,19095,13
19/06/2009,16:37:00,19090,19095,19075,19075,20
19/06/2009,16:38:00,19080,19085,19075,19085,16
19/06/2009,16:39:00,19085,19090,19080,19090,22
19/06/2009,16:40:00,19085,19095,19080,19085,23
19/06/2009,16:41:00,19085,19095,19085,19090,35
19/06/2009,16:42:00,19085,19090,19065,19075,48
19/06/2009,16:43:00,19075,19090,19075,19090,16
19/06/2009,16:44:00,19090,19095,19080,19090,34
19/06/2009,16:45:00,19085,19085,19080,19080,8
19/06/2009,16:46:00,19080,19100,19080,19100,25
19/06/2009,16:47:00,19105,19115,19105,19110,36
19/06/2009,16:48:00,19110,19130,19110,19115,43
19/06/2009,16:49:00,19115,19120,19110,19110,9
19/06/2009,16:50:00,19115,19120,19105,19110,24
19/06/2009,16:51:00,19110,19110,19100,19110,18
19/06/2009,16:52:00,19115,19120,19105,19120,18
19/06/2009,16:53:00,19125,19140,19115,19135,30
19/06/2009,16:54:00,19140,19165,19135,19165,41
19/06/2009,16:55:00,19170,19175,19150,19155,36
19/06/2009,16:56:00,19155,19160,19140,19155,40
19/06/2009,16:57:00,19150,19155,19145,19150,21
19/06/2009,16:58:00,19145,19155,19145,19145,12
19/06/2009,16:59:00,19145,19160,19140,19160,23
19/06/2009,17:00:00,19150,19175,19150,19170,36
19/06/2009,17:01:00,19175,19210,19170,19190,99
19/06/2009,17:02:00,19190,19195,19185,19195,36
19/06/2009,17:03:00,19195,19230,19195,19220,61
19/06/2009,17:04:00,19225,19230,19205,19210,21
19/06/2009,17:05:00,19205,19220,19200,19215,35
19/06/2009,17:06:00,19210,19220,19205,19215,24
19/06/2009,17:07:00,19210,19215,19195,19205,17
19/06/2009,17:08:00,19205,19215,19205,19210,14
19/06/2009,17:09:00,19210,19215,19200,19200,13
19/06/2009,17:10:00,19200,19205,19195,19205,12
19/06/2009,17:11:00,19210,19215,19200,19200,62
19/06/2009,17:12:00,19200,19200,19180,19185,72
19/06/2009,17:13:00,19190,19200,19185,19190,32
19/06/2009,17:14:00,19190,19190,19175,19180,94
19/06/2009,17:15:00,19175,19180,19175,19175,25
19/06/2009,17:16:00,19180,19180,19170,19170,100
19/06/2009,17:17:00,19175,19180,19165,19165,25
19/06/2009,17:18:00,19165,19165,19155,19165,25
19/06/2009,17:19:00,19160,19165,19150,19155,48
19/06/2009,17:20:00,19150,19160,19150,19150,117
19/06/2009,17:21:00,19155,19155,19135,19150,30
19/06/2009,17:22:00,19140,19150,19130,19145,31
19/06/2009,17:23:00,19145,19160,19145,19155,151
19/06/2009,17:24:00,19155,19180,19155,19175,132
19/06/2009,17:25:00,19180,19195,19170,19180,46
19/06/2009,17:26:00,19180,19210,19180,19210,141
19/06/2009,17:27:00,19200,19210,19160,19160,109
19/06/2009,17:28:00,19160,19195,19160,19160,49
19/06/2009,17:29:00,19170,19185,19165,19185,144
19/06/2009,17:30:00,19180,19190,19170,19175,124
19/06/2009,17:31:00,19170,19185,19160,19175,89
19/06/2009,17:32:00,19170,19185,19170,19180,51
19/06/2009,17:33:00,19175,19185,19165,19170,106
19/06/2009,17:34:00,19175,19195,19170,19170,80
19/06/2009,17:35:00,19175,19205,19170,19205,127
19/06/2009,17:36:00,19210,19240,19210,19225,114
19/06/2009,17:37:00,19230,19240,19225,19240,77
19/06/2009,17:38:00,19235,19245,19235,19240,68
19/06/2009,17:39:00,19235,19250,19230,19245,69