DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
22/06/2009,09:00:00,19175,19260,19175,19215,157
22/06/2009,09:01:00,19215,19240,19210,19225,61
22/06/2009,09:02:00,19230,19235,19220,19230,20
22/06/2009,09:03:00,19230,19240,19230,19230,3
22/06/2009,09:04:00,19235,19235,19230,19230,3
22/06/2009,09:05:00,19225,19240,19175,19175,167
22/06/2009,09:06:00,19180,19200,19150,19160,127
22/06/2009,09:07:00,19155,19170,19120,19145,66
22/06/2009,09:08:00,19135,19145,19135,19135,27
22/06/2009,09:09:00,19140,19150,19135,19135,37
22/06/2009,09:10:00,19135,19135,19065,19095,124
22/06/2009,09:11:00,19090,19090,19070,19070,59
22/06/2009,09:12:00,19070,19070,19045,19065,63
22/06/2009,09:13:00,19065,19080,19060,19080,44
22/06/2009,09:14:00,19080,19085,19045,19055,52
22/06/2009,09:15:00,19050,19060,19045,19055,28
22/06/2009,09:16:00,19050,19060,19030,19050,80
22/06/2009,09:17:00,19045,19075,19045,19060,58
22/06/2009,09:18:00,19060,19090,19060,19085,37
22/06/2009,09:19:00,19080,19085,19065,19070,47
22/06/2009,09:20:00,19060,19060,19015,19035,160
22/06/2009,09:21:00,19040,19050,19030,19045,47
22/06/2009,09:22:00,19050,19050,19040,19045,33
22/06/2009,09:23:00,19055,19070,19050,19065,32
22/06/2009,09:24:00,19070,19085,19060,19085,31
22/06/2009,09:25:00,19085,19090,19080,19085,33
22/06/2009,09:26:00,19085,19090,19080,19080,21
22/06/2009,09:27:00,19085,19100,19080,19100,24
22/06/2009,09:28:00,19090,19090,19055,19070,43
22/06/2009,09:29:00,19070,19070,19050,19050,41
22/06/2009,09:30:00,19050,19055,19025,19030,73
22/06/2009,09:31:00,19030,19040,19030,19040,34
22/06/2009,09:32:00,19045,19050,19035,19040,48
22/06/2009,09:33:00,19035,19045,19035,19045,30
22/06/2009,09:34:00,19045,19045,18990,18995,120
22/06/2009,09:35:00,19000,19005,18990,18990,41
22/06/2009,09:36:00,18995,18995,18925,18940,167
22/06/2009,09:37:00,18940,18955,18935,18955,64
22/06/2009,09:38:00,18950,18980,18950,18965,52
22/06/2009,09:39:00,18965,18975,18960,18965,18
22/06/2009,09:40:00,18965,18970,18935,18945,70
22/06/2009,09:41:00,18945,18945,18930,18935,32
22/06/2009,09:42:00,18940,18965,18935,18960,38
22/06/2009,09:43:00,18955,18980,18955,18975,40
22/06/2009,09:44:00,18975,18980,18965,18970,36
22/06/2009,09:45:00,18970,18980,18965,18970,17
22/06/2009,09:46:00,18970,18980,18970,18980,19
22/06/2009,09:47:00,18980,18990,18980,18985,15
22/06/2009,09:48:00,18990,19005,18990,18990,36
22/06/2009,09:49:00,18995,19000,18995,18995,11
22/06/2009,09:50:00,18995,18995,18975,18980,24
22/06/2009,09:51:00,18980,18990,18960,18965,47
22/06/2009,09:52:00,18960,18970,18950,18950,32
22/06/2009,09:53:00,18950,18965,18930,18965,43
22/06/2009,09:54:00,18965,18995,18955,18985,37
22/06/2009,09:55:00,18985,18990,18980,18990,5
22/06/2009,09:56:00,18990,19015,18985,19000,47
22/06/2009,09:57:00,19005,19015,19000,19015,21
22/06/2009,09:58:00,19015,19015,18995,19000,26
22/06/2009,09:59:00,19000,19005,18995,19000,10
22/06/2009,10:00:00,19000,19030,18985,19020,62
22/06/2009,10:01:00,19015,19015,19005,19015,23
22/06/2009,10:02:00,19015,19025,19005,19010,29
22/06/2009,10:03:00,19005,19015,18995,18995,36
22/06/2009,10:04:00,18990,18990,18955,18970,79
22/06/2009,10:05:00,18965,18985,18960,18980,27
22/06/2009,10:06:00,18985,19005,18985,18990,20
22/06/2009,10:07:00,18990,18990,18960,18975,34
22/06/2009,10:08:00,18970,18970,18960,18960,9
22/06/2009,10:09:00,18960,18980,18955,18980,24
22/06/2009,10:10:00,18980,18990,18980,18980,14
22/06/2009,10:11:00,18980,18995,18980,18990,16
22/06/2009,10:12:00,18985,18985,18975,18985,19
22/06/2009,10:13:00,18975,18990,18970,18980,18
22/06/2009,10:14:00,18985,18995,18985,18985,14
22/06/2009,10:15:00,18995,19005,18985,19005,22
22/06/2009,10:16:00,19000,19000,18990,19000,13
22/06/2009,10:17:00,18995,18995,18975,18985,16
22/06/2009,10:18:00,18980,18985,18975,18975,13
22/06/2009,10:19:00,18970,18970,18940,18945,45
22/06/2009,10:20:00,18945,18975,18940,18975,24
22/06/2009,10:21:00,18965,18965,18955,18955,12
22/06/2009,10:22:00,18955,18955,18885,18895,127
22/06/2009,10:23:00,18900,18905,18880,18895,78
22/06/2009,10:24:00,18890,18900,18885,18900,34
22/06/2009,10:25:00,18905,18905,18860,18875,85
22/06/2009,10:26:00,18875,18890,18875,18890,27
22/06/2009,10:27:00,18885,18885,18875,18880,12
22/06/2009,10:28:00,18880,18880,18855,18860,36
22/06/2009,10:29:00,18865,18875,18855,18855,47
22/06/2009,10:30:00,18855,18855,18795,18795,140
22/06/2009,10:31:00,18800,18815,18780,18790,68
22/06/2009,10:32:00,18785,18805,18780,18805,72
22/06/2009,10:33:00,18805,18810,18795,18795,76
22/06/2009,10:34:00,18800,18810,18800,18810,21
22/06/2009,10:35:00,18810,18825,18800,18820,34
22/06/2009,10:36:00,18815,18840,18815,18820,41
22/06/2009,10:37:00,18825,18825,18810,18810,30
22/06/2009,10:38:00,18815,18815,18785,18785,25
22/06/2009,10:39:00,18785,18810,18780,18805,52
22/06/2009,10:40:00,18805,18840,18805,18825,48
22/06/2009,10:41:00,18830,18830,18815,18815,34
22/06/2009,10:42:00,18810,18820,18805,18820,35
22/06/2009,10:43:00,18815,18820,18815,18820,17
22/06/2009,10:44:00,18820,18830,18810,18815,17
22/06/2009,10:45:00,18820,18820,18810,18815,17
22/06/2009,10:46:00,18820,18825,18820,18825,11
22/06/2009,10:47:00,18820,18830,18815,18820,59
22/06/2009,10:48:00,18830,18840,18825,18830,15
22/06/2009,10:49:00,18830,18845,18830,18840,17
22/06/2009,10:50:00,18840,18840,18830,18835,24
22/06/2009,10:51:00,18835,18860,18830,18850,42
22/06/2009,10:52:00,18855,18865,18855,18865,8
22/06/2009,10:53:00,18865,18885,18865,18875,21
22/06/2009,10:54:00,18875,18875,18870,18875,13
22/06/2009,10:55:00,18875,18880,18845,18860,31
22/06/2009,10:56:00,18855,18880,18855,18880,20
22/06/2009,10:57:00,18875,18880,18875,18880,5
22/06/2009,10:58:00,18885,18885,18885,18885,2
22/06/2009,10:59:00,18875,18885,18875,18885,7
22/06/2009,11:00:00,18880,18880,18855,18855,13
22/06/2009,11:01:00,18865,18880,18865,18880,9
22/06/2009,11:02:00,18870,18870,18855,18860,26
22/06/2009,11:03:00,18855,18855,18845,18850,11
22/06/2009,11:04:00,18850,18855,18850,18855,3
22/06/2009,11:05:00,18860,18860,18855,18855,117
22/06/2009,11:06:00,18850,18850,18805,18805,39
22/06/2009,11:07:00,18810,18820,18810,18810,14
22/06/2009,11:08:00,18815,18820,18810,18810,13
22/06/2009,11:09:00,18815,18825,18815,18825,8
22/06/2009,11:10:00,18830,18845,18830,18835,20
22/06/2009,11:11:00,18840,18845,18840,18845,8
22/06/2009,11:12:00,18845,18865,18840,18860,30
22/06/2009,11:13:00,18860,18865,18845,18845,17
22/06/2009,11:14:00,18845,18845,18825,18825,27
22/06/2009,11:15:00,18820,18825,18810,18820,15
22/06/2009,11:16:00,18830,18845,18830,18845,5
22/06/2009,11:17:00,18840,18840,18840,18840,1
22/06/2009,11:18:00,18840,18850,18830,18835,48
22/06/2009,11:19:00,18835,18850,18830,18850,7
22/06/2009,11:20:00,18840,18840,18840,18840,3
22/06/2009,11:21:00,18850,18860,18850,18860,8
22/06/2009,11:22:00,18855,18860,18850,18860,10
22/06/2009,11:23:00,18865,18870,18865,18865,12
22/06/2009,11:24:00,18870,18870,18860,18865,16
22/06/2009,11:25:00,18870,18870,18860,18860,4
22/06/2009,11:26:00,18860,18870,18860,18870,50
22/06/2009,11:27:00,18875,18885,18875,18880,39
22/06/2009,11:28:00,18880,18885,18865,18865,28
22/06/2009,11:29:00,18870,18875,18845,18850,41
22/06/2009,11:30:00,18850,18850,18820,18830,31
22/06/2009,11:31:00,18830,18880,18820,18880,38
22/06/2009,11:32:00,18875,18875,18855,18860,27
22/06/2009,11:33:00,18865,18865,18855,18855,13
22/06/2009,11:34:00,18860,18860,18845,18845,19
22/06/2009,11:35:00,18845,18850,18835,18845,15
22/06/2009,11:36:00,18845,18855,18845,18850,36
22/06/2009,11:37:00,18860,18870,18860,18870,26
22/06/2009,11:38:00,18865,18865,18850,18855,23
22/06/2009,11:39:00,18845,18855,18840,18850,16
22/06/2009,11:40:00,18855,18870,18850,18860,38
22/06/2009,11:41:00,18870,18875,18855,18855,29
22/06/2009,11:42:00,18855,18875,18855,18870,17
22/06/2009,11:43:00,18870,18880,18870,18875,25
22/06/2009,11:44:00,18875,18875,18870,18875,18
22/06/2009,11:45:00,18880,18900,18870,18885,74
22/06/2009,11:46:00,18885,18890,18880,18890,11
22/06/2009,11:47:00,18885,18890,18880,18890,22
22/06/2009,11:48:00,18890,18895,18885,18895,6
22/06/2009,11:49:00,18895,18895,18875,18875,21
22/06/2009,11:50:00,18870,18880,18865,18880,37
22/06/2009,11:51:00,18885,18890,18880,18880,32
22/06/2009,11:52:00,18890,18895,18885,18885,25
22/06/2009,11:53:00,18885,18890,18885,18885,19
22/06/2009,11:54:00,18885,18885,18870,18870,16
22/06/2009,11:55:00,18865,18875,18865,18875,9
22/06/2009,11:56:00,18870,18875,18865,18875,7
22/06/2009,11:57:00,18865,18890,18865,18890,16
22/06/2009,11:58:00,18890,18890,18865,18890,41
22/06/2009,11:59:00,18890,18900,18880,18890,33
22/06/2009,12:00:00,18880,18885,18880,18885,3
22/06/2009,12:01:00,18885,18895,18880,18895,20
22/06/2009,12:02:00,18895,18900,18885,18885,39
22/06/2009,12:03:00,18885,18890,18880,18890,25
22/06/2009,12:04:00,18895,18905,18885,18890,44
22/06/2009,12:05:00,18885,18890,18880,18890,24
22/06/2009,12:06:00,18885,18890,18880,18885,16
22/06/2009,12:07:00,18880,18880,18845,18855,87
22/06/2009,12:08:00,18860,18860,18830,18835,34
22/06/2009,12:09:00,18835,18845,18825,18840,26
22/06/2009,12:10:00,18840,18840,18835,18835,10
22/06/2009,12:11:00,18840,18855,18840,18850,6
22/06/2009,12:12:00,18850,18850,18845,18845,9
22/06/2009,12:13:00,18850,18850,18840,18840,10
22/06/2009,12:14:00,18835,18840,18815,18815,32
22/06/2009,12:15:00,18825,18825,18815,18815,13
22/06/2009,12:16:00,18815,18825,18815,18825,4
22/06/2009,12:17:00,18825,18825,18820,18820,5
22/06/2009,12:18:00,18815,18815,18805,18815,22
22/06/2009,12:19:00,18810,18815,18810,18815,4
22/06/2009,12:20:00,18820,18820,18815,18815,18
22/06/2009,12:21:00,18815,18835,18815,18825,66
22/06/2009,12:22:00,18825,18825,18820,18825,21
22/06/2009,12:23:00,18830,18830,18820,18825,43
22/06/2009,12:24:00,18830,18835,18825,18830,9
22/06/2009,12:25:00,18840,18845,18840,18845,25
22/06/2009,12:26:00,18835,18835,18810,18810,54
22/06/2009,12:27:00,18820,18820,18805,18810,16
22/06/2009,12:28:00,18805,18815,18795,18800,24
22/06/2009,12:29:00,18805,18810,18795,18810,11
22/06/2009,12:30:00,18805,18815,18805,18815,6
22/06/2009,12:31:00,18815,18820,18810,18820,7
22/06/2009,12:32:00,18825,18835,18815,18835,34
22/06/2009,12:33:00,18840,18845,18835,18840,13
22/06/2009,12:34:00,18845,18850,18835,18840,8
22/06/2009,12:35:00,18845,18850,18840,18840,8
22/06/2009,12:36:00,18850,18850,18840,18840,4
22/06/2009,12:37:00,18840,18850,18835,18850,16
22/06/2009,12:38:00,18850,18850,18850,18850,22
22/06/2009,12:39:00,18845,18850,18835,18840,14
22/06/2009,12:40:00,18840,18845,18840,18840,12
22/06/2009,12:41:00,18840,18845,18835,18835,9
22/06/2009,12:42:00,18840,18855,18840,18855,19
22/06/2009,12:43:00,18860,18870,18850,18850,1021
22/06/2009,12:44:00,18845,18850,18845,18845,4
22/06/2009,12:45:00,18845,18845,18845,18845,3
22/06/2009,12:46:00,18850,18855,18845,18845,5
22/06/2009,12:47:00,18845,18845,18830,18830,18
22/06/2009,12:48:00,18830,18830,18830,18830,2
22/06/2009,12:49:00,18830,18830,18815,18825,40
22/06/2009,12:50:00,18835,18850,18835,18845,9
22/06/2009,12:51:00,18845,18845,18790,18790,39
22/06/2009,12:52:00,18790,18825,18780,18825,42
22/06/2009,12:53:00,18830,18830,18825,18830,10
22/06/2009,12:54:00,18830,18845,18830,18840,18
22/06/2009,12:55:00,18830,18830,18825,18825,8
22/06/2009,12:56:00,18825,18825,18825,18825,3
22/06/2009,12:57:00,18820,18830,18820,18830,5
22/06/2009,12:58:00,18830,18830,18815,18815,7
22/06/2009,12:59:00,18825,18825,18825,18825,3
22/06/2009,13:00:00,18830,18830,18810,18820,33
22/06/2009,13:01:00,18820,18830,18815,18820,137
22/06/2009,13:02:00,18815,18815,18815,18815,2
22/06/2009,13:03:00,18810,18815,18810,18815,2
22/06/2009,13:04:00,18815,18815,18805,18815,7
22/06/2009,13:05:00,18815,18845,18815,18840,21
22/06/2009,13:06:00,18840,18840,18835,18835,10
22/06/2009,13:07:00,18840,18840,18830,18830,3
22/06/2009,13:08:00,18835,18835,18830,18830,2
22/06/2009,13:09:00,18840,18840,18840,18840,2
22/06/2009,13:10:00,18845,18855,18845,18855,7
22/06/2009,13:11:00,18850,18860,18845,18845,63
22/06/2009,13:12:00,18840,18840,18840,18840,15
22/06/2009,13:13:00,18835,18835,18825,18830,8
22/06/2009,13:14:00,18830,18830,18820,18820,5
22/06/2009,13:15:00,18820,18820,18810,18810,17
22/06/2009,13:16:00,18815,18815,18810,18815,8
22/06/2009,13:17:00,18815,18825,18815,18825,7
22/06/2009,13:18:00,18820,18845,18820,18830,24
22/06/2009,13:19:00,18835,18835,18835,18835,3
22/06/2009,13:20:00,18845,18850,18830,18850,16
22/06/2009,13:21:00,18855,18855,18835,18835,7
22/06/2009,13:22:00,18845,18845,18845,18845,2
22/06/2009,13:23:00,18840,18840,18815,18825,13
22/06/2009,13:24:00,18820,18820,18815,18820,10
22/06/2009,13:25:00,18830,18835,18820,18830,9
22/06/2009,13:26:00,18825,18825,18825,18825,1
22/06/2009,13:28:00,18820,18820,18820,18820,1
22/06/2009,13:29:00,18820,18820,18810,18810,11
22/06/2009,13:30:00,18810,18830,18810,18830,7
22/06/2009,13:31:00,18820,18845,18820,18845,12
22/06/2009,13:32:00,18840,18850,18835,18835,7
22/06/2009,13:33:00,18840,18840,18835,18835,10
22/06/2009,13:34:00,18845,18880,18845,18865,33
22/06/2009,13:35:00,18865,18865,18855,18855,7
22/06/2009,13:36:00,18840,18850,18840,18840,7
22/06/2009,13:37:00,18845,18855,18845,18845,4
22/06/2009,13:38:00,18840,18840,18840,18840,2
22/06/2009,13:39:00,18850,18850,18835,18840,10
22/06/2009,13:40:00,18845,18845,18845,18845,1
22/06/2009,13:41:00,18845,18850,18845,18850,2
22/06/2009,13:42:00,18860,18860,18860,18860,3
22/06/2009,13:43:00,18855,18855,18850,18850,14
22/06/2009,13:44:00,18860,18860,18860,18860,7
22/06/2009,13:45:00,18865,18865,18850,18850,5
22/06/2009,13:46:00,18845,18855,18845,18855,3
22/06/2009,13:47:00,18860,18875,18860,18865,16
22/06/2009,13:48:00,18865,18870,18865,18870,6
22/06/2009,13:49:00,18875,18875,18875,18875,3
22/06/2009,13:50:00,18875,18875,18865,18875,7
22/06/2009,13:51:00,18860,18870,18860,18870,3
22/06/2009,13:52:00,18860,18865,18860,18865,12
22/06/2009,13:53:00,18865,18865,18850,18860,13
22/06/2009,13:54:00,18855,18855,18850,18855,6
22/06/2009,13:55:00,18850,18850,18830,18840,10
22/06/2009,13:57:00,18855,18855,18850,18850,3
22/06/2009,13:58:00,18845,18850,18845,18845,13
22/06/2009,13:59:00,18845,18850,18840,18840,11
22/06/2009,14:00:00,18840,18845,18840,18840,7
22/06/2009,14:01:00,18850,18855,18850,18855,9
22/06/2009,14:02:00,18860,18870,18860,18870,18
22/06/2009,14:04:00,18860,18860,18855,18860,7
22/06/2009,14:05:00,18855,18860,18850,18850,6
22/06/2009,14:06:00,18850,18850,18840,18840,6
22/06/2009,14:07:00,18850,18850,18840,18840,5
22/06/2009,14:08:00,18840,18840,18835,18835,8
22/06/2009,14:09:00,18835,18840,18835,18840,5
22/06/2009,14:10:00,18845,18850,18845,18850,2
22/06/2009,14:11:00,18855,18855,18840,18840,9
22/06/2009,14:12:00,18850,18850,18840,18840,6
22/06/2009,14:14:00,18845,18855,18845,18855,5
22/06/2009,14:15:00,18845,18855,18845,18850,4
22/06/2009,14:18:00,18845,18850,18840,18850,5
22/06/2009,14:19:00,18850,18850,18850,18850,6
22/06/2009,14:20:00,18845,18845,18840,18840,9
22/06/2009,14:21:00,18840,18840,18840,18840,1
22/06/2009,14:22:00,18835,18835,18815,18825,28
22/06/2009,14:23:00,18825,18830,18820,18830,6
22/06/2009,14:24:00,18820,18825,18820,18820,6
22/06/2009,14:25:00,18825,18825,18810,18810,14
22/06/2009,14:26:00,18815,18815,18800,18810,24
22/06/2009,14:27:00,18815,18825,18815,18825,9
22/06/2009,14:28:00,18815,18820,18810,18815,8
22/06/2009,14:29:00,18825,18830,18815,18830,5
22/06/2009,14:30:00,18825,18825,18815,18815,16
22/06/2009,14:31:00,18810,18825,18810,18820,7
22/06/2009,14:32:00,18825,18825,18810,18810,15
22/06/2009,14:33:00,18810,18810,18785,18800,48
22/06/2009,14:34:00,18800,18820,18795,18805,33
22/06/2009,14:35:00,18800,18810,18760,18770,66
22/06/2009,14:36:00,18775,18800,18775,18795,53
22/06/2009,14:37:00,18790,18795,18780,18790,16
22/06/2009,14:38:00,18790,18790,18785,18790,6
22/06/2009,14:39:00,18785,18795,18775,18795,20
22/06/2009,14:40:00,18790,18790,18770,18780,6
22/06/2009,14:41:00,18775,18795,18765,18790,23
22/06/2009,14:42:00,18785,18795,18785,18795,10
22/06/2009,14:43:00,18790,18800,18790,18800,5
22/06/2009,14:44:00,18795,18795,18790,18790,5
22/06/2009,14:45:00,18795,18800,18790,18800,15
22/06/2009,14:46:00,18800,18800,18795,18795,6
22/06/2009,14:47:00,18795,18795,18795,18795,2
22/06/2009,14:48:00,18795,18800,18795,18800,2
22/06/2009,14:49:00,18800,18800,18795,18800,6
22/06/2009,14:50:00,18790,18800,18790,18800,12
22/06/2009,14:51:00,18805,18805,18805,18805,6
22/06/2009,14:52:00,18800,18810,18790,18800,10
22/06/2009,14:53:00,18810,18810,18795,18800,7
22/06/2009,14:54:00,18795,18815,18795,18810,14
22/06/2009,14:55:00,18805,18820,18805,18820,24
22/06/2009,14:56:00,18820,18835,18810,18810,48
22/06/2009,14:57:00,18815,18815,18805,18805,3
22/06/2009,14:59:00,18815,18825,18815,18815,14
22/06/2009,15:00:00,18810,18815,18800,18815,37
22/06/2009,15:01:00,18805,18810,18800,18805,41
22/06/2009,15:02:00,18805,18810,18800,18810,21
22/06/2009,15:03:00,18805,18820,18805,18820,5
22/06/2009,15:04:00,18820,18835,18815,18835,30
22/06/2009,15:05:00,18825,18830,18825,18830,2
22/06/2009,15:06:00,18825,18830,18825,18830,7
22/06/2009,15:07:00,18825,18825,18825,18825,7
22/06/2009,15:08:00,18820,18830,18820,18820,7
22/06/2009,15:09:00,18820,18825,18810,18825,23
22/06/2009,15:10:00,18815,18830,18810,18825,13
22/06/2009,15:11:00,18820,18830,18820,18820,7
22/06/2009,15:12:00,18830,18835,18830,18830,16
22/06/2009,15:13:00,18830,18830,18830,18830,1
22/06/2009,15:14:00,18835,18850,18830,18850,27
22/06/2009,15:15:00,18855,18855,18835,18850,34
22/06/2009,15:16:00,18850,18865,18850,18865,17
22/06/2009,15:17:00,18860,18865,18850,18850,17
22/06/2009,15:18:00,18850,18870,18850,18860,23
22/06/2009,15:19:00,18855,18855,18850,18850,4
22/06/2009,15:20:00,18855,18860,18845,18845,16
22/06/2009,15:21:00,18850,18850,18850,18850,9
22/06/2009,15:22:00,18845,18845,18840,18840,9
22/06/2009,15:23:00,18840,18840,18835,18835,8
22/06/2009,15:24:00,18835,18835,18820,18825,33
22/06/2009,15:25:00,18830,18840,18830,18830,13
22/06/2009,15:26:00,18830,18830,18830,18830,4
22/06/2009,15:28:00,18840,18845,18840,18845,10
22/06/2009,15:29:00,18845,18850,18835,18840,20
22/06/2009,15:30:00,18850,18860,18835,18850,33
22/06/2009,15:31:00,18850,18865,18850,18855,47
22/06/2009,15:32:00,18860,18865,18850,18860,11
22/06/2009,15:33:00,18850,18860,18845,18845,20
22/06/2009,15:34:00,18840,18845,18825,18825,39
22/06/2009,15:35:00,18825,18825,18790,18800,45
22/06/2009,15:36:00,18800,18825,18800,18825,45
22/06/2009,15:37:00,18820,18830,18800,18815,23
22/06/2009,15:38:00,18815,18835,18815,18825,15
22/06/2009,15:39:00,18830,18840,18810,18810,31
22/06/2009,15:40:00,18820,18825,18805,18805,47
22/06/2009,15:41:00,18800,18800,18780,18785,44
22/06/2009,15:42:00,18790,18800,18785,18800,49
22/06/2009,15:43:00,18800,18815,18800,18815,23
22/06/2009,15:44:00,18820,18820,18795,18795,25
22/06/2009,15:45:00,18795,18795,18785,18785,9
22/06/2009,15:46:00,18785,18800,18785,18800,38
22/06/2009,15:47:00,18800,18820,18795,18815,61
22/06/2009,15:48:00,18815,18830,18800,18820,40
22/06/2009,15:49:00,18815,18815,18790,18800,35
22/06/2009,15:50:00,18800,18810,18800,18800,14
22/06/2009,15:51:00,18800,18800,18765,18770,40
22/06/2009,15:52:00,18770,18790,18770,18780,28
22/06/2009,15:53:00,18780,18795,18780,18785,17
22/06/2009,15:54:00,18785,18795,18785,18785,14
22/06/2009,15:55:00,18785,18785,18750,18755,48
22/06/2009,15:56:00,18750,18760,18720,18745,168
22/06/2009,15:57:00,18745,18755,18740,18740,29
22/06/2009,15:58:00,18740,18745,18730,18730,29
22/06/2009,15:59:00,18730,18750,18730,18750,33
22/06/2009,16:00:00,18750,18750,18715,18740,94
22/06/2009,16:01:00,18735,18735,18710,18715,30
22/06/2009,16:02:00,18710,18720,18695,18710,43
22/06/2009,16:03:00,18715,18715,18705,18705,13
22/06/2009,16:04:00,18710,18720,18710,18720,13
22/06/2009,16:05:00,18725,18730,18720,18720,8
22/06/2009,16:06:00,18725,18725,18710,18725,15
22/06/2009,16:07:00,18730,18750,18730,18745,59
22/06/2009,16:08:00,18740,18755,18740,18750,52
22/06/2009,16:09:00,18740,18750,18735,18750,18
22/06/2009,16:10:00,18745,18745,18735,18735,13
22/06/2009,16:11:00,18740,18745,18725,18725,14
22/06/2009,16:12:00,18725,18725,18715,18725,19
22/06/2009,16:13:00,18730,18730,18720,18730,8
22/06/2009,16:14:00,18730,18740,18725,18725,33
22/06/2009,16:15:00,18720,18730,18720,18725,27
22/06/2009,16:16:00,18725,18725,18695,18720,92
22/06/2009,16:17:00,18720,18720,18705,18715,53
22/06/2009,16:18:00,18710,18720,18705,18715,21
22/06/2009,16:19:00,18715,18715,18685,18690,34
22/06/2009,16:20:00,18685,18710,18680,18700,42
22/06/2009,16:21:00,18705,18705,18690,18700,33
22/06/2009,16:22:00,18695,18700,18690,18700,20
22/06/2009,16:23:00,18700,18720,18695,18720,22
22/06/2009,16:24:00,18725,18730,18710,18725,22
22/06/2009,16:25:00,18725,18740,18715,18715,22
22/06/2009,16:26:00,18715,18720,18710,18710,14
22/06/2009,16:27:00,18710,18710,18690,18700,63
22/06/2009,16:28:00,18695,18700,18670,18690,87
22/06/2009,16:29:00,18690,18695,18680,18685,16
22/06/2009,16:30:00,18680,18685,18670,18670,44
22/06/2009,16:31:00,18670,18680,18665,18665,20
22/06/2009,16:32:00,18660,18675,18660,18670,33
22/06/2009,16:33:00,18665,18665,18645,18645,160
22/06/2009,16:34:00,18645,18650,18640,18640,196
22/06/2009,16:35:00,18645,18650,18630,18645,42
22/06/2009,16:36:00,18645,18650,18640,18640,23
22/06/2009,16:37:00,18645,18665,18645,18665,31
22/06/2009,16:38:00,18665,18665,18660,18660,8
22/06/2009,16:39:00,18660,18675,18655,18670,55
22/06/2009,16:40:00,18670,18680,18670,18670,50
22/06/2009,16:41:00,18670,18670,18660,18665,28
22/06/2009,16:42:00,18665,18665,18645,18645,19
22/06/2009,16:43:00,18645,18645,18625,18640,57
22/06/2009,16:44:00,18640,18650,18630,18635,49
22/06/2009,16:45:00,18630,18660,18630,18645,23
22/06/2009,16:46:00,18650,18655,18650,18650,6
22/06/2009,16:47:00,18660,18665,18650,18660,34
22/06/2009,16:48:00,18665,18685,18665,18685,40
22/06/2009,16:49:00,18690,18705,18685,18690,42
22/06/2009,16:50:00,18690,18695,18680,18680,33
22/06/2009,16:51:00,18680,18685,18665,18680,59
22/06/2009,16:52:00,18690,18690,18685,18685,10
22/06/2009,16:53:00,18690,18690,18650,18660,41
22/06/2009,16:54:00,18660,18670,18655,18660,15
22/06/2009,16:55:00,18660,18665,18660,18665,5
22/06/2009,16:56:00,18660,18660,18655,18660,6
22/06/2009,16:57:00,18655,18655,18640,18640,24
22/06/2009,16:58:00,18635,18640,18630,18640,29
22/06/2009,16:59:00,18645,18645,18640,18640,8
22/06/2009,17:00:00,18640,18655,18630,18630,45
22/06/2009,17:01:00,18635,18640,18625,18635,44
22/06/2009,17:02:00,18625,18630,18615,18620,108
22/06/2009,17:03:00,18625,18635,18615,18615,144
22/06/2009,17:04:00,18615,18635,18615,18635,128
22/06/2009,17:05:00,18635,18655,18635,18645,217
22/06/2009,17:06:00,18650,18650,18640,18640,19
22/06/2009,17:07:00,18645,18645,18630,18645,31
22/06/2009,17:08:00,18650,18655,18645,18645,10
22/06/2009,17:09:00,18650,18655,18640,18640,25
22/06/2009,17:10:00,18640,18655,18635,18650,52
22/06/2009,17:11:00,18660,18660,18650,18650,29
22/06/2009,17:12:00,18645,18650,18645,18650,12
22/06/2009,17:13:00,18645,18655,18645,18645,84
22/06/2009,17:14:00,18645,18650,18630,18630,18
22/06/2009,17:15:00,18625,18625,18605,18605,60
22/06/2009,17:16:00,18610,18630,18600,18615,32
22/06/2009,17:17:00,18615,18625,18615,18615,11
22/06/2009,17:18:00,18620,18630,18615,18630,31
22/06/2009,17:19:00,18635,18645,18620,18640,33
22/06/2009,17:20:00,18635,18645,18630,18645,27
22/06/2009,17:21:00,18645,18670,18640,18655,80
22/06/2009,17:22:00,18650,18665,18650,18650,37
22/06/2009,17:23:00,18660,18660,18635,18650,42
22/06/2009,17:24:00,18655,18655,18620,18640,59
22/06/2009,17:25:00,18635,18660,18630,18660,53
22/06/2009,17:26:00,18655,18655,18630,18630,53
22/06/2009,17:27:00,18630,18640,18605,18615,99
22/06/2009,17:28:00,18610,18615,18560,18595,162
22/06/2009,17:29:00,18590,18590,18560,18575,180
22/06/2009,17:30:00,18575,18595,18560,18570,78
22/06/2009,17:31:00,18580,18600,18580,18600,44
22/06/2009,17:32:00,18600,18610,18600,18605,36
22/06/2009,17:33:00,18610,18615,18595,18595,33
22/06/2009,17:34:00,18605,18620,18595,18610,46
22/06/2009,17:35:00,18610,18625,18605,18605,99
22/06/2009,17:36:00,18605,18620,18605,18620,220
22/06/2009,17:37:00,18625,18645,18600,18620,240
22/06/2009,17:38:00,18610,18620,18600,18605,250
22/06/2009,17:39:00,18615,18635,18600,18635,72