DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/06/2009,17:27:00,19590,19595,19590,19590,27
16/06/2009,17:28:00,19590,19600,19585,19590,231
16/06/2009,17:29:00,19590,19610,19590,19605,212
16/06/2009,17:30:00,19600,19600,19555,19575,116
16/06/2009,17:31:00,19565,19570,19525,19530,111
16/06/2009,17:32:00,19530,19540,19500,19525,189
16/06/2009,17:33:00,19520,19520,19500,19500,34
16/06/2009,17:34:00,19495,19515,19495,19510,42
16/06/2009,17:35:00,19515,19530,19515,19530,111
16/06/2009,17:36:00,19525,19535,19520,19520,22
16/06/2009,17:37:00,19520,19525,19505,19505,43
16/06/2009,17:38:00,19510,19525,19510,19525,73
16/06/2009,17:39:00,19530,19535,19520,19525,58
17/06/2009,09:00:00,19540,19570,19500,19560,479
17/06/2009,09:01:00,19560,19565,19515,19520,320
17/06/2009,09:02:00,19510,19515,19470,19480,176
17/06/2009,09:03:00,19480,19485,19435,19435,130
17/06/2009,09:04:00,19440,19440,19420,19435,139
17/06/2009,09:05:00,19440,19465,19435,19460,131
17/06/2009,09:06:00,19465,19470,19450,19470,57
17/06/2009,09:07:00,19470,19480,19470,19480,37
17/06/2009,09:08:00,19480,19480,19465,19475,437
17/06/2009,09:09:00,19480,19495,19480,19495,18
17/06/2009,09:10:00,19480,19505,19480,19490,54
17/06/2009,09:11:00,19490,19500,19445,19460,119
17/06/2009,09:12:00,19455,19460,19420,19435,56
17/06/2009,09:13:00,19440,19450,19425,19440,62
17/06/2009,09:14:00,19445,19455,19440,19440,27
17/06/2009,09:15:00,19445,19445,19420,19425,47
17/06/2009,09:16:00,19415,19425,19410,19420,48
17/06/2009,09:17:00,19415,19455,19415,19450,57
17/06/2009,09:18:00,19450,19465,19440,19465,50
17/06/2009,09:19:00,19465,19475,19465,19470,38
17/06/2009,09:20:00,19470,19495,19470,19490,23
17/06/2009,09:21:00,19490,19510,19490,19505,22
17/06/2009,09:22:00,19500,19505,19500,19505,14
17/06/2009,09:23:00,19510,19525,19500,19500,42
17/06/2009,09:24:00,19495,19500,19485,19485,24
17/06/2009,09:25:00,19485,19500,19485,19485,49
17/06/2009,09:26:00,19480,19485,19465,19470,45
17/06/2009,09:27:00,19465,19470,19450,19460,241
17/06/2009,09:28:00,19470,19485,19465,19465,19
17/06/2009,09:29:00,19470,19475,19460,19460,15
17/06/2009,09:30:00,19460,19460,19450,19450,20
17/06/2009,09:31:00,19445,19445,19425,19435,80
17/06/2009,09:32:00,19435,19465,19435,19460,43
17/06/2009,09:33:00,19455,19455,19445,19445,362
17/06/2009,09:34:00,19445,19450,19430,19435,58
17/06/2009,09:35:00,19430,19445,19425,19445,44
17/06/2009,09:36:00,19440,19470,19440,19465,42
17/06/2009,09:37:00,19470,19510,19470,19500,78
17/06/2009,09:38:00,19500,19515,19495,19495,23
17/06/2009,09:39:00,19495,19500,19495,19500,129
17/06/2009,09:40:00,19505,19525,19505,19510,29
17/06/2009,09:41:00,19515,19520,19515,19520,24
17/06/2009,09:42:00,19515,19515,19505,19515,15
17/06/2009,09:43:00,19520,19535,19520,19525,27
17/06/2009,09:44:00,19530,19530,19515,19515,22
17/06/2009,09:45:00,19515,19515,19490,19505,43
17/06/2009,09:46:00,19510,19515,19500,19510,24
17/06/2009,09:47:00,19515,19515,19500,19510,65
17/06/2009,09:48:00,19520,19525,19510,19525,13
17/06/2009,09:49:00,19515,19520,19500,19505,12
17/06/2009,09:50:00,19510,19520,19505,19510,13
17/06/2009,09:51:00,19515,19515,19500,19505,20
17/06/2009,09:52:00,19505,19520,19505,19515,18
17/06/2009,09:53:00,19510,19510,19495,19500,23
17/06/2009,09:54:00,19500,19500,19480,19495,66
17/06/2009,09:55:00,19495,19500,19480,19490,31
17/06/2009,09:56:00,19485,19495,19480,19485,48
17/06/2009,09:57:00,19490,19495,19480,19485,36
17/06/2009,09:58:00,19480,19490,19480,19485,19
17/06/2009,09:59:00,19485,19485,19475,19480,17
17/06/2009,10:00:00,19475,19490,19460,19465,42
17/06/2009,10:01:00,19465,19465,19440,19440,40
17/06/2009,10:02:00,19440,19450,19440,19440,198
17/06/2009,10:03:00,19440,19445,19440,19445,26
17/06/2009,10:04:00,19450,19450,19440,19445,7
17/06/2009,10:05:00,19445,19445,19425,19430,46
17/06/2009,10:06:00,19430,19430,19370,19375,135
17/06/2009,10:07:00,19370,19385,19370,19370,41
17/06/2009,10:08:00,19375,19380,19365,19370,242
17/06/2009,10:09:00,19380,19380,19350,19350,44
17/06/2009,10:10:00,19355,19370,19355,19365,453
17/06/2009,10:11:00,19365,19370,19355,19355,36
17/06/2009,10:12:00,19360,19365,19355,19360,357
17/06/2009,10:13:00,19355,19360,19320,19325,100
17/06/2009,10:14:00,19325,19345,19325,19340,111
17/06/2009,10:15:00,19340,19345,19335,19335,537
17/06/2009,10:16:00,19340,19340,19320,19325,43
17/06/2009,10:17:00,19330,19330,19295,19305,86
17/06/2009,10:18:00,19305,19310,19300,19305,30
17/06/2009,10:19:00,19310,19315,19300,19300,37
17/06/2009,10:20:00,19295,19310,19295,19310,21
17/06/2009,10:21:00,19310,19325,19310,19320,43
17/06/2009,10:22:00,19320,19330,19320,19320,20
17/06/2009,10:23:00,19310,19315,19305,19315,24
17/06/2009,10:24:00,19320,19330,19320,19325,21
17/06/2009,10:25:00,19330,19335,19325,19335,133
17/06/2009,10:26:00,19325,19335,19320,19330,81
17/06/2009,10:27:00,19320,19340,19320,19340,27
17/06/2009,10:28:00,19340,19345,19335,19335,11
17/06/2009,10:29:00,19335,19355,19335,19350,21
17/06/2009,10:30:00,19350,19350,19340,19345,18
17/06/2009,10:31:00,19345,19350,19320,19330,48
17/06/2009,10:32:00,19330,19330,19330,19330,4
17/06/2009,10:33:00,19335,19360,19335,19350,43
17/06/2009,10:34:00,19355,19360,19350,19360,13
17/06/2009,10:35:00,19355,19355,19340,19355,53
17/06/2009,10:36:00,19355,19365,19350,19365,19
17/06/2009,10:37:00,19370,19380,19370,19375,27
17/06/2009,10:38:00,19375,19375,19330,19330,45
17/06/2009,10:39:00,19330,19350,19330,19350,16
17/06/2009,10:40:00,19350,19360,19350,19355,27
17/06/2009,10:41:00,19355,19365,19355,19365,8
17/06/2009,10:42:00,19355,19360,19355,19360,3
17/06/2009,10:43:00,19360,19370,19360,19365,160
17/06/2009,10:44:00,19365,19375,19365,19365,9
17/06/2009,10:45:00,19370,19370,19360,19365,15
17/06/2009,10:46:00,19365,19365,19360,19365,7
17/06/2009,10:47:00,19365,19365,19355,19360,266
17/06/2009,10:48:00,19365,19370,19360,19360,24
17/06/2009,10:49:00,19360,19360,19350,19350,127
17/06/2009,10:50:00,19350,19355,19335,19335,24
17/06/2009,10:51:00,19335,19340,19325,19325,41
17/06/2009,10:52:00,19335,19345,19335,19345,9
17/06/2009,10:53:00,19350,19360,19350,19350,9
17/06/2009,10:54:00,19350,19355,19350,19355,6
17/06/2009,10:55:00,19350,19350,19335,19345,77
17/06/2009,10:56:00,19340,19340,19340,19340,2
17/06/2009,10:57:00,19345,19345,19325,19325,15
17/06/2009,10:58:00,19325,19335,19325,19335,8
17/06/2009,10:59:00,19340,19350,19330,19330,23
17/06/2009,11:00:00,19340,19345,19335,19345,46
17/06/2009,11:01:00,19345,19350,19335,19345,10
17/06/2009,11:02:00,19345,19345,19325,19335,19
17/06/2009,11:03:00,19320,19320,19295,19305,64
17/06/2009,11:04:00,19310,19310,19280,19305,81
17/06/2009,11:05:00,19310,19310,19300,19310,32
17/06/2009,11:06:00,19305,19305,19285,19290,429
17/06/2009,11:07:00,19290,19305,19290,19305,152
17/06/2009,11:08:00,19305,19310,19300,19300,26
17/06/2009,11:09:00,19300,19305,19290,19300,25
17/06/2009,11:10:00,19300,19300,19265,19280,43
17/06/2009,11:11:00,19280,19290,19275,19290,26
17/06/2009,11:12:00,19295,19300,19285,19295,165
17/06/2009,11:13:00,19295,19310,19295,19300,53
17/06/2009,11:14:00,19300,19305,19295,19300,16
17/06/2009,11:15:00,19300,19300,19290,19290,7
17/06/2009,11:16:00,19285,19285,19275,19280,26
17/06/2009,11:17:00,19280,19285,19255,19265,52
17/06/2009,11:18:00,19265,19270,19255,19260,42
17/06/2009,11:19:00,19255,19265,19250,19260,52
17/06/2009,11:20:00,19260,19270,19260,19270,17
17/06/2009,11:21:00,19270,19270,19230,19235,55
17/06/2009,11:22:00,19240,19240,19210,19215,148
17/06/2009,11:23:00,19215,19220,19200,19210,77
17/06/2009,11:24:00,19215,19230,19210,19230,24
17/06/2009,11:25:00,19230,19235,19205,19220,33
17/06/2009,11:26:00,19220,19220,19200,19220,40
17/06/2009,11:27:00,19220,19230,19220,19225,44
17/06/2009,11:28:00,19220,19230,19220,19230,71
17/06/2009,11:29:00,19225,19235,19225,19235,32
17/06/2009,11:30:00,19230,19240,19230,19240,43
17/06/2009,11:31:00,19240,19265,19240,19265,80
17/06/2009,11:32:00,19260,19265,19250,19255,47
17/06/2009,11:33:00,19250,19250,19220,19220,57
17/06/2009,11:34:00,19220,19220,19205,19210,54
17/06/2009,11:35:00,19210,19210,19180,19185,62
17/06/2009,11:36:00,19190,19200,19135,19135,148
17/06/2009,11:37:00,19140,19160,19140,19150,80
17/06/2009,11:38:00,19155,19160,19150,19160,17
17/06/2009,11:39:00,19160,19180,19150,19175,60
17/06/2009,11:40:00,19175,19185,19170,19180,26
17/06/2009,11:41:00,19185,19185,19160,19175,17
17/06/2009,11:42:00,19180,19195,19180,19195,37
17/06/2009,11:43:00,19190,19195,19190,19195,50
17/06/2009,11:44:00,19200,19205,19195,19195,41
17/06/2009,11:45:00,19190,19210,19190,19205,18
17/06/2009,11:46:00,19205,19210,19200,19200,303
17/06/2009,11:47:00,19210,19215,19200,19210,56
17/06/2009,11:48:00,19205,19215,19200,19215,40
17/06/2009,11:49:00,19215,19215,19205,19205,67
17/06/2009,11:50:00,19215,19215,19200,19200,20
17/06/2009,11:51:00,19200,19205,19200,19205,88
17/06/2009,11:52:00,19205,19210,19200,19200,10
17/06/2009,11:53:00,19200,19210,19200,19205,49
17/06/2009,11:54:00,19210,19235,19200,19225,149
17/06/2009,11:55:00,19225,19230,19215,19225,56
17/06/2009,11:56:00,19225,19245,19225,19240,69
17/06/2009,11:57:00,19240,19255,19235,19245,126
17/06/2009,11:58:00,19245,19250,19230,19230,12
17/06/2009,11:59:00,19225,19240,19220,19235,40
17/06/2009,12:00:00,19235,19235,19215,19215,30
17/06/2009,12:01:00,19210,19225,19205,19220,36
17/06/2009,12:02:00,19220,19220,19215,19215,7
17/06/2009,12:03:00,19210,19215,19200,19200,14
17/06/2009,12:04:00,19205,19210,19200,19210,7
17/06/2009,12:05:00,19210,19210,19205,19210,16
17/06/2009,12:06:00,19210,19220,19205,19220,10
17/06/2009,12:07:00,19215,19220,19205,19210,611
17/06/2009,12:08:00,19205,19205,19180,19185,29
17/06/2009,12:09:00,19190,19190,19190,19190,7
17/06/2009,12:10:00,19185,19205,19185,19195,68
17/06/2009,12:11:00,19200,19225,19200,19220,61
17/06/2009,12:12:00,19220,19230,19220,19230,11
17/06/2009,12:13:00,19235,19235,19230,19230,12
17/06/2009,12:14:00,19225,19240,19225,19240,61
17/06/2009,12:15:00,19245,19245,19240,19245,10
17/06/2009,12:16:00,19245,19245,19240,19240,5
17/06/2009,12:17:00,19240,19245,19240,19245,33
17/06/2009,12:18:00,19240,19250,19240,19245,7
17/06/2009,12:19:00,19255,19255,19245,19250,14
17/06/2009,12:20:00,19245,19255,19245,19245,5
17/06/2009,12:21:00,19245,19245,19240,19245,17
17/06/2009,12:22:00,19250,19275,19250,19275,32
17/06/2009,12:23:00,19280,19285,19275,19275,2024
17/06/2009,12:24:00,19275,19280,19275,19275,9
17/06/2009,12:25:00,19275,19275,19260,19265,28
17/06/2009,12:26:00,19260,19265,19260,19265,108
17/06/2009,12:27:00,19265,19265,19255,19260,10
17/06/2009,12:28:00,19260,19260,19260,19260,2
17/06/2009,12:29:00,19260,19260,19260,19260,5
17/06/2009,12:30:00,19255,19265,19255,19260,25
17/06/2009,12:31:00,19255,19255,19250,19250,32
17/06/2009,12:32:00,19245,19245,19240,19240,15
17/06/2009,12:33:00,19245,19245,19235,19235,16
17/06/2009,12:34:00,19230,19240,19230,19240,11
17/06/2009,12:35:00,19245,19250,19240,19245,5
17/06/2009,12:36:00,19245,19245,19245,19245,2
17/06/2009,12:37:00,19240,19255,19240,19255,16
17/06/2009,12:38:00,19260,19260,19260,19260,6
17/06/2009,12:39:00,19255,19260,19255,19260,82
17/06/2009,12:40:00,19260,19260,19250,19255,31
17/06/2009,12:41:00,19255,19255,19255,19255,2
17/06/2009,12:42:00,19255,19255,19255,19255,9
17/06/2009,12:43:00,19250,19260,19250,19260,4
17/06/2009,12:44:00,19260,19260,19260,19260,4
17/06/2009,12:45:00,19260,19260,19260,19260,3
17/06/2009,12:46:00,19260,19265,19250,19255,26
17/06/2009,12:47:00,19250,19255,19250,19255,12
17/06/2009,12:48:00,19255,19265,19245,19250,78
17/06/2009,12:49:00,19245,19245,19240,19245,211
17/06/2009,12:50:00,19240,19250,19240,19245,5
17/06/2009,12:51:00,19250,19250,19240,19245,35
17/06/2009,12:52:00,19240,19240,19225,19235,267
17/06/2009,12:53:00,19230,19240,19230,19240,14
17/06/2009,12:54:00,19240,19240,19235,19235,6
17/06/2009,12:55:00,19245,19260,19245,19255,31
17/06/2009,12:56:00,19250,19260,19250,19250,25
17/06/2009,12:57:00,19245,19250,19245,19250,5
17/06/2009,12:58:00,19255,19275,19255,19275,65
17/06/2009,12:59:00,19270,19275,19260,19260,69
17/06/2009,13:00:00,19260,19285,19260,19285,11
17/06/2009,13:01:00,19290,19320,19285,19305,93
17/06/2009,13:02:00,19305,19320,19295,19320,27
17/06/2009,13:03:00,19310,19315,19305,19315,20
17/06/2009,13:04:00,19315,19315,19310,19310,7
17/06/2009,13:05:00,19310,19320,19310,19315,8
17/06/2009,13:06:00,19310,19315,19310,19310,5
17/06/2009,13:07:00,19305,19315,19300,19315,19
17/06/2009,13:08:00,19315,19315,19310,19310,3
17/06/2009,13:09:00,19315,19315,19315,19315,3
17/06/2009,13:10:00,19310,19320,19310,19320,6
17/06/2009,13:11:00,19315,19320,19310,19310,16
17/06/2009,13:12:00,19315,19315,19310,19315,7
17/06/2009,13:13:00,19310,19310,19295,19295,40
17/06/2009,13:14:00,19295,19305,19295,19295,32
17/06/2009,13:15:00,19295,19295,19290,19290,11
17/06/2009,13:16:00,19295,19315,19290,19310,41
17/06/2009,13:17:00,19305,19310,19300,19300,18
17/06/2009,13:18:00,19305,19305,19290,19290,13
17/06/2009,13:19:00,19300,19300,19290,19295,5
17/06/2009,13:20:00,19295,19295,19295,19295,2
17/06/2009,13:21:00,19300,19315,19300,19310,16
17/06/2009,13:22:00,19305,19305,19300,19300,12
17/06/2009,13:23:00,19300,19305,19300,19305,10
17/06/2009,13:24:00,19300,19305,19300,19300,54
17/06/2009,13:25:00,19300,19305,19300,19305,3
17/06/2009,13:26:00,19300,19300,19285,19285,22
17/06/2009,13:27:00,19290,19290,19280,19285,16
17/06/2009,13:28:00,19280,19285,19280,19285,5
17/06/2009,13:29:00,19290,19310,19290,19300,17
17/06/2009,13:30:00,19300,19320,19300,19320,23
17/06/2009,13:31:00,19315,19315,19310,19315,12
17/06/2009,13:32:00,19310,19310,19310,19310,5
17/06/2009,13:33:00,19315,19320,19310,19310,11
17/06/2009,13:34:00,19310,19310,19300,19305,4
17/06/2009,13:35:00,19300,19305,19295,19295,13
17/06/2009,13:36:00,19295,19300,19295,19295,8
17/06/2009,13:37:00,19300,19310,19300,19305,17
17/06/2009,13:38:00,19300,19300,19300,19300,4
17/06/2009,13:39:00,19300,19300,19295,19295,3
17/06/2009,13:40:00,19295,19295,19285,19285,11
17/06/2009,13:41:00,19290,19295,19290,19295,5
17/06/2009,13:42:00,19290,19290,19290,19290,4
17/06/2009,13:43:00,19285,19290,19285,19285,12
17/06/2009,13:44:00,19280,19285,19280,19285,5
17/06/2009,13:45:00,19290,19305,19290,19305,61
17/06/2009,13:46:00,19310,19310,19260,19260,30
17/06/2009,13:47:00,19270,19270,19255,19260,33
17/06/2009,13:48:00,19250,19255,19240,19245,20
17/06/2009,13:49:00,19250,19260,19250,19255,33
17/06/2009,13:50:00,19255,19255,19250,19255,53
17/06/2009,13:51:00,19250,19260,19250,19255,33
17/06/2009,13:52:00,19260,19260,19255,19255,47
17/06/2009,13:53:00,19250,19250,19250,19250,7
17/06/2009,13:54:00,19250,19250,19230,19245,77
17/06/2009,13:55:00,19235,19235,19215,19225,30
17/06/2009,13:56:00,19230,19230,19220,19220,6
17/06/2009,13:57:00,19215,19220,19215,19215,24
17/06/2009,13:58:00,19220,19225,19205,19210,41
17/06/2009,13:59:00,19210,19215,19210,19215,4
17/06/2009,14:00:00,19215,19230,19210,19230,18
17/06/2009,14:01:00,19225,19245,19225,19245,11
17/06/2009,14:02:00,19235,19235,19215,19215,14
17/06/2009,14:03:00,19210,19215,19205,19205,10
17/06/2009,14:04:00,19200,19210,19200,19205,18
17/06/2009,14:05:00,19205,19225,19200,19225,12
17/06/2009,14:06:00,19230,19235,19215,19225,10
17/06/2009,14:07:00,19225,19225,19220,19225,6
17/06/2009,14:08:00,19225,19235,19225,19230,14
17/06/2009,14:09:00,19225,19225,19225,19225,2
17/06/2009,14:11:00,19225,19230,19225,19225,6
17/06/2009,14:12:00,19220,19225,19215,19225,23
17/06/2009,14:13:00,19230,19230,19225,19230,6
17/06/2009,14:14:00,19235,19235,19235,19235,1
17/06/2009,14:15:00,19235,19235,19230,19230,5
17/06/2009,14:16:00,19230,19235,19225,19225,4
17/06/2009,14:17:00,19220,19225,19215,19215,25
17/06/2009,14:18:00,19215,19215,19210,19215,8
17/06/2009,14:19:00,19215,19215,19210,19210,53
17/06/2009,14:20:00,19210,19215,19205,19210,6
17/06/2009,14:21:00,19215,19215,19215,19215,3
17/06/2009,14:22:00,19220,19220,19215,19215,4
17/06/2009,14:23:00,19215,19215,19205,19205,37
17/06/2009,14:24:00,19205,19215,19205,19215,9
17/06/2009,14:25:00,19215,19220,19215,19220,7
17/06/2009,14:26:00,19220,19225,19220,19225,11
17/06/2009,14:27:00,19225,19240,19225,19240,16
17/06/2009,14:28:00,19240,19240,19230,19235,11
17/06/2009,14:29:00,19230,19235,19230,19230,5
17/06/2009,14:30:00,19235,19240,19175,19225,103
17/06/2009,14:31:00,19230,19245,19230,19230,40
17/06/2009,14:32:00,19230,19230,19205,19205,32
17/06/2009,14:33:00,19200,19230,19200,19210,47
17/06/2009,14:34:00,19215,19220,19210,19215,6
17/06/2009,14:35:00,19215,19215,19205,19205,13
17/06/2009,14:36:00,19210,19215,19205,19210,15
17/06/2009,14:37:00,19210,19220,19210,19220,16
17/06/2009,14:38:00,19215,19215,19210,19210,80
17/06/2009,14:39:00,19210,19210,19205,19210,9
17/06/2009,14:40:00,19210,19210,19210,19210,2
17/06/2009,14:41:00,19210,19210,19205,19210,10
17/06/2009,14:42:00,19215,19215,19210,19215,27
17/06/2009,14:43:00,19220,19235,19220,19235,79
17/06/2009,14:44:00,19235,19255,19235,19245,34
17/06/2009,14:45:00,19235,19245,19225,19245,22
17/06/2009,14:46:00,19240,19240,19225,19235,27
17/06/2009,14:47:00,19240,19255,19240,19250,27
17/06/2009,14:48:00,19250,19275,19250,19270,52
17/06/2009,14:49:00,19270,19270,19265,19270,23
17/06/2009,14:50:00,19265,19285,19265,19280,25
17/06/2009,14:51:00,19275,19295,19270,19295,31
17/06/2009,14:52:00,19295,19295,19275,19280,69
17/06/2009,14:54:00,19280,19285,19275,19275,13
17/06/2009,14:55:00,19285,19295,19275,19285,31
17/06/2009,14:56:00,19285,19290,19270,19270,14
17/06/2009,14:57:00,19265,19275,19265,19275,16
17/06/2009,14:58:00,19270,19270,19265,19270,11
17/06/2009,14:59:00,19265,19270,19255,19255,10
17/06/2009,15:00:00,19250,19255,19235,19235,44
17/06/2009,15:01:00,19235,19245,19235,19240,30
17/06/2009,15:02:00,19235,19240,19235,19240,10
17/06/2009,15:04:00,19240,19240,19220,19225,16
17/06/2009,15:05:00,19215,19215,19175,19175,69
17/06/2009,15:06:00,19175,19180,19160,19175,84
17/06/2009,15:07:00,19185,19215,19185,19215,40
17/06/2009,15:08:00,19210,19210,19195,19205,26
17/06/2009,15:09:00,19195,19195,19175,19175,18
17/06/2009,15:10:00,19180,19200,19170,19185,57
17/06/2009,15:11:00,19180,19200,19180,19195,39
17/06/2009,15:12:00,19195,19200,19185,19200,13
17/06/2009,15:13:00,19195,19195,19180,19180,57
17/06/2009,15:14:00,19180,19220,19180,19215,47
17/06/2009,15:15:00,19210,19220,19205,19205,21
17/06/2009,15:16:00,19200,19200,19180,19180,16
17/06/2009,15:17:00,19180,19180,19180,19180,10
17/06/2009,15:18:00,19175,19175,19145,19155,55
17/06/2009,15:19:00,19155,19155,19145,19150,20
17/06/2009,15:20:00,19145,19150,19145,19145,21
17/06/2009,15:21:00,19150,19170,19150,19170,17
17/06/2009,15:22:00,19165,19165,19160,19165,14
17/06/2009,15:23:00,19160,19165,19155,19160,17
17/06/2009,15:24:00,19165,19165,19150,19155,25
17/06/2009,15:25:00,19150,19170,19150,19165,60
17/06/2009,15:26:00,19165,19175,19165,19175,20
17/06/2009,15:27:00,19180,19190,19175,19185,74
17/06/2009,15:28:00,19185,19185,19180,19180,4
17/06/2009,15:29:00,19185,19205,19185,19190,29
17/06/2009,15:30:00,19190,19195,19180,19195,22
17/06/2009,15:31:00,19195,19210,19195,19210,37
17/06/2009,15:32:00,19210,19210,19175,19175,40
17/06/2009,15:33:00,19190,19220,19180,19210,35
17/06/2009,15:34:00,19210,19220,19200,19210,73
17/06/2009,15:35:00,19215,19230,19205,19230,53
17/06/2009,15:36:00,19240,19245,19225,19225,53
17/06/2009,15:37:00,19230,19245,19225,19245,18
17/06/2009,15:38:00,19245,19245,19230,19235,31
17/06/2009,15:39:00,19230,19230,19215,19230,34
17/06/2009,15:40:00,19225,19225,19205,19210,23
17/06/2009,15:41:00,19215,19215,19200,19200,16
17/06/2009,15:42:00,19195,19195,19180,19180,27
17/06/2009,15:43:00,19180,19180,19150,19155,60
17/06/2009,15:44:00,19155,19175,19150,19155,64
17/06/2009,15:45:00,19155,19165,19140,19160,57
17/06/2009,15:46:00,19160,19180,19155,19170,29
17/06/2009,15:47:00,19170,19170,19145,19170,34
17/06/2009,15:48:00,19165,19180,19155,19155,45
17/06/2009,15:49:00,19160,19170,19140,19140,37
17/06/2009,15:50:00,19140,19150,19140,19145,34
17/06/2009,15:51:00,19145,19170,19145,19155,48
17/06/2009,15:52:00,19145,19150,19120,19135,82
17/06/2009,15:53:00,19135,19150,19120,19145,92
17/06/2009,15:54:00,19145,19150,19115,19125,98
17/06/2009,15:55:00,19125,19125,19075,19090,91
17/06/2009,15:56:00,19090,19095,19075,19090,55
17/06/2009,15:57:00,19090,19115,19085,19110,67
17/06/2009,15:58:00,19110,19120,19095,19110,42
17/06/2009,15:59:00,19115,19115,19090,19095,117
17/06/2009,16:00:00,19085,19085,19055,19070,132
17/06/2009,16:01:00,19075,19075,19035,19035,74
17/06/2009,16:02:00,19040,19060,19035,19055,76
17/06/2009,16:03:00,19060,19065,19055,19060,26
17/06/2009,16:04:00,19070,19080,19070,19075,25
17/06/2009,16:05:00,19070,19090,19070,19070,41
17/06/2009,16:06:00,19075,19090,19070,19090,59
17/06/2009,16:07:00,19090,19100,19080,19100,85
17/06/2009,16:08:00,19105,19115,19100,19115,1100
17/06/2009,16:09:00,19110,19120,19105,19115,44
17/06/2009,16:10:00,19110,19125,19110,19125,18
17/06/2009,16:11:00,19125,19125,19115,19120,28
17/06/2009,16:12:00,19115,19125,19115,19120,8
17/06/2009,16:13:00,19115,19115,19095,19115,47
17/06/2009,16:14:00,19105,19105,19090,19095,14
17/06/2009,16:15:00,19095,19095,19080,19090,34
17/06/2009,16:16:00,19090,19105,19085,19105,40
17/06/2009,16:17:00,19110,19120,19100,19100,62
17/06/2009,16:18:00,19100,19100,19090,19100,15
17/06/2009,16:19:00,19095,19100,19085,19090,372
17/06/2009,16:20:00,19085,19100,19060,19070,76
17/06/2009,16:21:00,19070,19090,19070,19080,23
17/06/2009,16:22:00,19080,19080,19050,19055,38
17/06/2009,16:23:00,19055,19060,19045,19050,27
17/06/2009,16:24:00,19050,19050,19010,19020,91
17/06/2009,16:25:00,19020,19040,19020,19040,1048
17/06/2009,16:26:00,19040,19045,19015,19030,58
17/06/2009,16:27:00,19030,19030,19005,19020,90
17/06/2009,16:28:00,19015,19030,19015,19020,38
17/06/2009,16:29:00,19020,19045,19020,19030,29
17/06/2009,16:30:00,19035,19035,19005,19010,44
17/06/2009,16:31:00,19005,19015,18995,19015,231
17/06/2009,16:32:00,19015,19020,19000,19010,48
17/06/2009,16:33:00,19010,19015,18985,18985,59
17/06/2009,16:34:00,18990,18990,18970,18975,45
17/06/2009,16:35:00,18975,18980,18930,18940,117
17/06/2009,16:36:00,18940,18950,18935,18935,64
17/06/2009,16:37:00,18940,18960,18940,18955,46
17/06/2009,16:38:00,18960,18970,18955,18965,55
17/06/2009,16:39:00,18965,18975,18960,18970,37
17/06/2009,16:40:00,18975,18985,18975,18980,78
17/06/2009,16:41:00,18980,18985,18980,18980,18
17/06/2009,16:42:00,18975,19000,18970,18995,65
17/06/2009,16:43:00,18990,18995,18980,18985,70
17/06/2009,16:44:00,18975,18975,18935,18945,97
17/06/2009,16:45:00,18935,18950,18930,18945,2075
17/06/2009,16:46:00,18945,18945,18905,18935,92
17/06/2009,16:47:00,18940,18945,18930,18940,31
17/06/2009,16:48:00,18940,18960,18925,18935,32
17/06/2009,16:49:00,18930,18960,18930,18945,132
17/06/2009,16:50:00,18950,18965,18940,18950,105
17/06/2009,16:51:00,18945,18950,18935,18950,46
17/06/2009,16:52:00,18950,18955,18935,18940,66
17/06/2009,16:53:00,18940,18955,18940,18950,27
17/06/2009,16:54:00,18960,18975,18960,18975,55
17/06/2009,16:55:00,18975,19000,18970,18995,56
17/06/2009,16:56:00,18990,18995,18980,18990,26
17/06/2009,16:57:00,18990,18995,18975,18980,53
17/06/2009,16:58:00,18965,18980,18960,18970,37
17/06/2009,16:59:00,18975,18985,18965,18965,31
17/06/2009,17:00:00,18965,18980,18960,18980,128
17/06/2009,17:01:00,18975,18995,18965,18990,67
17/06/2009,17:02:00,18990,19025,18990,19025,58
17/06/2009,17:03:00,19030,19040,19015,19025,42
17/06/2009,17:04:00,19025,19040,19010,19010,42
17/06/2009,17:05:00,19015,19020,18995,19015,55
17/06/2009,17:06:00,19010,19010,18990,18995,58
17/06/2009,17:07:00,18995,19000,18985,18990,49
17/06/2009,17:08:00,18990,19000,18980,18995,53
17/06/2009,17:09:00,18990,19000,18990,19000,50
17/06/2009,17:10:00,19000,19000,18990,18990,20
17/06/2009,17:11:00,18995,19010,18990,19000,35
17/06/2009,17:12:00,18995,19015,18995,19015,15
17/06/2009,17:13:00,19005,19005,18985,18985,23
17/06/2009,17:14:00,18985,18985,18970,18975,43
17/06/2009,17:15:00,18980,18990,18975,18975,69
17/06/2009,17:16:00,18975,18990,18970,18990,43
17/06/2009,17:17:00,18990,18995,18980,18990,21
17/06/2009,17:18:00,18995,19020,18995,19015,47
17/06/2009,17:19:00,19015,19045,19015,19040,43
17/06/2009,17:20:00,19025,19050,19025,19040,73
17/06/2009,17:21:00,19035,19040,19030,19035,68
17/06/2009,17:22:00,19035,19060,19035,19050,50
17/06/2009,17:23:00,19055,19060,19050,19050,65
17/06/2009,17:24:00,19055,19070,19040,19060,89
17/06/2009,17:25:00,19060,19085,19055,19070,124
17/06/2009,17:26:00,19070,19075,19065,19070,36
17/06/2009,17:27:00,19070,19070,19045,19050,40
17/06/2009,17:28:00,19045,19045,19020,19025,93
17/06/2009,17:29:00,19025,19040,19010,19025,98
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