DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/06/2009,17:30:00,19115,19115,19105,19110,48
29/06/2009,17:31:00,19110,19110,19095,19100,31
29/06/2009,17:32:00,19100,19105,19100,19100,11
29/06/2009,17:33:00,19095,19100,19095,19095,21
29/06/2009,17:34:00,19095,19095,19080,19085,113
29/06/2009,17:35:00,19080,19080,19060,19075,49
29/06/2009,17:36:00,19075,19075,19070,19070,76
29/06/2009,17:37:00,19070,19095,19055,19095,201
29/06/2009,17:38:00,19100,19105,19090,19100,61
29/06/2009,17:39:00,19090,19095,19065,19065,75
30/06/2009,09:00:00,19125,19160,19060,19125,170
30/06/2009,09:01:00,19125,19140,19115,19115,34
30/06/2009,09:02:00,19115,19120,19105,19105,41
30/06/2009,09:03:00,19110,19110,19070,19080,95
30/06/2009,09:04:00,19080,19100,19080,19100,73
30/06/2009,09:05:00,19110,19150,19095,19145,162
30/06/2009,09:06:00,19145,19165,19130,19150,79
30/06/2009,09:07:00,19150,19185,19150,19170,125
30/06/2009,09:08:00,19175,19180,19155,19165,111
30/06/2009,09:09:00,19160,19180,19160,19175,22
30/06/2009,09:10:00,19180,19240,19170,19220,161
30/06/2009,09:11:00,19220,19225,19195,19210,109
30/06/2009,09:12:00,19210,19215,19195,19210,49
30/06/2009,09:13:00,19215,19215,19180,19185,55
30/06/2009,09:14:00,19190,19210,19175,19200,77
30/06/2009,09:15:00,19200,19200,19185,19190,45
30/06/2009,09:16:00,19185,19195,19185,19185,28
30/06/2009,09:17:00,19190,19190,19180,19185,18
30/06/2009,09:18:00,19190,19200,19180,19180,29
30/06/2009,09:19:00,19180,19185,19175,19180,25
30/06/2009,09:20:00,19170,19175,19165,19170,38
30/06/2009,09:21:00,19165,19175,19165,19170,13
30/06/2009,09:22:00,19175,19185,19175,19180,17
30/06/2009,09:23:00,19180,19180,19170,19175,16
30/06/2009,09:24:00,19175,19175,19170,19170,24
30/06/2009,09:25:00,19170,19210,19170,19210,40
30/06/2009,09:26:00,19210,19215,19180,19185,33
30/06/2009,09:27:00,19175,19190,19165,19180,58
30/06/2009,09:28:00,19185,19190,19175,19185,27
30/06/2009,09:29:00,19185,19195,19175,19195,51
30/06/2009,09:30:00,19195,19200,19180,19185,41
30/06/2009,09:31:00,19175,19175,19170,19175,28
30/06/2009,09:32:00,19170,19175,19155,19155,34
30/06/2009,09:33:00,19155,19160,19145,19150,63
30/06/2009,09:34:00,19150,19155,19135,19140,33
30/06/2009,09:35:00,19140,19145,19120,19120,56
30/06/2009,09:36:00,19125,19130,19120,19120,26
30/06/2009,09:37:00,19115,19125,19115,19125,21
30/06/2009,09:38:00,19120,19125,19105,19105,19
30/06/2009,09:39:00,19105,19115,19095,19105,40
30/06/2009,09:40:00,19105,19105,19080,19085,45
30/06/2009,09:41:00,19085,19115,19085,19105,57
30/06/2009,09:42:00,19100,19110,19100,19110,13
30/06/2009,09:43:00,19110,19110,19105,19105,9
30/06/2009,09:44:00,19110,19120,19110,19110,26
30/06/2009,09:45:00,19110,19115,19105,19110,11
30/06/2009,09:46:00,19110,19135,19105,19135,31
30/06/2009,09:47:00,19135,19135,19115,19120,60
30/06/2009,09:48:00,19120,19120,19100,19100,46
30/06/2009,09:49:00,19100,19120,19090,19120,54
30/06/2009,09:50:00,19120,19130,19105,19125,47
30/06/2009,09:51:00,19125,19130,19120,19125,18
30/06/2009,09:52:00,19130,19130,19120,19125,33
30/06/2009,09:53:00,19120,19135,19120,19135,24
30/06/2009,09:54:00,19135,19140,19130,19130,15
30/06/2009,09:55:00,19125,19135,19120,19135,17
30/06/2009,09:56:00,19140,19150,19140,19150,14
30/06/2009,09:57:00,19140,19140,19135,19140,17
30/06/2009,09:58:00,19140,19155,19140,19155,17
30/06/2009,09:59:00,19150,19150,19130,19140,27
30/06/2009,10:00:00,19140,19140,19130,19140,22
30/06/2009,10:01:00,19140,19140,19120,19120,52
30/06/2009,10:02:00,19115,19115,19080,19100,74
30/06/2009,10:03:00,19095,19105,19090,19105,18
30/06/2009,10:04:00,19105,19135,19105,19130,35
30/06/2009,10:05:00,19125,19130,19110,19110,20
30/06/2009,10:06:00,19110,19135,19110,19130,20
30/06/2009,10:07:00,19130,19130,19115,19125,20
30/06/2009,10:08:00,19135,19175,19135,19175,84
30/06/2009,10:09:00,19175,19175,19170,19170,9
30/06/2009,10:10:00,19170,19200,19170,19185,59
30/06/2009,10:11:00,19180,19180,19175,19175,23
30/06/2009,10:12:00,19180,19180,19175,19175,14
30/06/2009,10:13:00,19175,19195,19175,19195,39
30/06/2009,10:14:00,19195,19195,19175,19175,10
30/06/2009,10:15:00,19180,19190,19175,19185,9
30/06/2009,10:16:00,19180,19180,19180,19180,9
30/06/2009,10:17:00,19180,19190,19175,19175,9
30/06/2009,10:18:00,19175,19175,19155,19170,41
30/06/2009,10:19:00,19165,19170,19160,19170,6
30/06/2009,10:20:00,19155,19155,19155,19155,7
30/06/2009,10:21:00,19155,19155,19145,19145,8
30/06/2009,10:22:00,19145,19150,19145,19150,6
30/06/2009,10:23:00,19155,19180,19155,19180,17
30/06/2009,10:24:00,19180,19180,19165,19170,8
30/06/2009,10:25:00,19170,19170,19170,19170,1
30/06/2009,10:26:00,19170,19170,19170,19170,2
30/06/2009,10:27:00,19185,19185,19180,19180,10
30/06/2009,10:28:00,19175,19175,19160,19175,29
30/06/2009,10:29:00,19165,19165,19165,19165,1
30/06/2009,10:30:00,19155,19170,19130,19170,57
30/06/2009,10:31:00,19170,19180,19150,19180,37
30/06/2009,10:32:00,19185,19200,19180,19185,51
30/06/2009,10:33:00,19185,19185,19165,19180,19
30/06/2009,10:34:00,19180,19180,19175,19175,7
30/06/2009,10:35:00,19170,19170,19150,19150,29
30/06/2009,10:36:00,19150,19160,19145,19160,5
30/06/2009,10:37:00,19160,19185,19155,19185,20
30/06/2009,10:38:00,19185,19190,19175,19185,19
30/06/2009,10:39:00,19170,19170,19160,19160,7
30/06/2009,10:40:00,19180,19185,19175,19185,7
30/06/2009,10:41:00,19190,19195,19190,19195,39
30/06/2009,10:42:00,19195,19200,19185,19190,24
30/06/2009,10:43:00,19190,19190,19185,19185,9
30/06/2009,10:44:00,19180,19185,19170,19185,16
30/06/2009,10:45:00,19195,19200,19195,19195,5
30/06/2009,10:46:00,19195,19195,19185,19185,21
30/06/2009,10:47:00,19180,19185,19180,19185,5
30/06/2009,10:48:00,19180,19180,19160,19165,57
30/06/2009,10:49:00,19165,19185,19165,19185,88
30/06/2009,10:50:00,19185,19195,19185,19185,7
30/06/2009,10:51:00,19180,19195,19180,19195,10
30/06/2009,10:52:00,19185,19190,19185,19185,6
30/06/2009,10:53:00,19185,19185,19185,19185,2
30/06/2009,10:54:00,19185,19185,19185,19185,4
30/06/2009,10:55:00,19180,19185,19180,19180,12
30/06/2009,10:56:00,19190,19215,19190,19210,45
30/06/2009,10:57:00,19215,19220,19210,19210,22
30/06/2009,10:58:00,19210,19215,19190,19190,33
30/06/2009,10:59:00,19195,19210,19195,19205,39
30/06/2009,11:00:00,19205,19205,19195,19200,10
30/06/2009,11:01:00,19205,19205,19205,19205,1
30/06/2009,11:02:00,19200,19200,19195,19200,13
30/06/2009,11:03:00,19195,19195,19190,19195,12
30/06/2009,11:04:00,19195,19195,19195,19195,1
30/06/2009,11:05:00,19195,19205,19195,19205,14
30/06/2009,11:06:00,19200,19205,19195,19200,17
30/06/2009,11:07:00,19195,19205,19190,19190,35
30/06/2009,11:08:00,19195,19195,19180,19195,22
30/06/2009,11:09:00,19190,19195,19180,19180,15
30/06/2009,11:10:00,19190,19200,19190,19200,9
30/06/2009,11:11:00,19205,19205,19190,19195,14
30/06/2009,11:12:00,19195,19195,19185,19185,5
30/06/2009,11:14:00,19195,19195,19190,19195,4
30/06/2009,11:15:00,19195,19195,19190,19190,3
30/06/2009,11:16:00,19190,19215,19190,19215,34
30/06/2009,11:17:00,19215,19220,19215,19215,18
30/06/2009,11:18:00,19215,19215,19200,19200,15
30/06/2009,11:19:00,19205,19210,19200,19200,20
30/06/2009,11:20:00,19200,19200,19190,19195,26
30/06/2009,11:21:00,19195,19205,19195,19205,5
30/06/2009,11:22:00,19195,19195,19190,19190,11
30/06/2009,11:23:00,19190,19190,19185,19185,14
30/06/2009,11:24:00,19190,19195,19190,19195,7
30/06/2009,11:25:00,19195,19200,19190,19200,7
30/06/2009,11:26:00,19195,19210,19195,19195,31
30/06/2009,11:27:00,19200,19200,19195,19195,3
30/06/2009,11:28:00,19195,19195,19190,19195,8
30/06/2009,11:29:00,19195,19195,19195,19195,5
30/06/2009,11:30:00,19190,19205,19190,19205,17
30/06/2009,11:31:00,19205,19210,19200,19200,8
30/06/2009,11:32:00,19210,19225,19210,19220,52
30/06/2009,11:33:00,19220,19225,19205,19210,34
30/06/2009,11:34:00,19210,19215,19205,19215,18
30/06/2009,11:35:00,19220,19225,19220,19220,11
30/06/2009,11:36:00,19220,19230,19220,19230,15
30/06/2009,11:37:00,19220,19230,19220,19230,17
30/06/2009,11:38:00,19230,19240,19230,19240,43
30/06/2009,11:39:00,19235,19235,19220,19235,35
30/06/2009,11:40:00,19235,19255,19235,19250,105
30/06/2009,11:41:00,19250,19250,19235,19250,27
30/06/2009,11:42:00,19240,19245,19240,19245,7
30/06/2009,11:43:00,19245,19250,19235,19245,22
30/06/2009,11:44:00,19245,19255,19240,19255,13
30/06/2009,11:45:00,19255,19260,19250,19260,21
30/06/2009,11:46:00,19250,19255,19250,19255,11
30/06/2009,11:47:00,19260,19280,19260,19270,92
30/06/2009,11:48:00,19265,19275,19265,19275,17
30/06/2009,11:49:00,19270,19270,19265,19270,10
30/06/2009,11:50:00,19265,19270,19265,19270,8
30/06/2009,11:51:00,19270,19295,19270,19290,109
30/06/2009,11:52:00,19285,19290,19280,19290,10
30/06/2009,11:53:00,19285,19290,19275,19290,18
30/06/2009,11:54:00,19285,19290,19285,19285,11
30/06/2009,11:55:00,19280,19285,19275,19280,20
30/06/2009,11:56:00,19280,19290,19280,19280,5
30/06/2009,11:57:00,19280,19285,19275,19285,9
30/06/2009,11:58:00,19285,19320,19285,19300,197
30/06/2009,11:59:00,19305,19305,19290,19290,40
30/06/2009,12:00:00,19285,19285,19275,19285,18
30/06/2009,12:01:00,19280,19285,19280,19285,9
30/06/2009,12:02:00,19280,19280,19270,19280,37
30/06/2009,12:03:00,19275,19290,19275,19280,23
30/06/2009,12:04:00,19285,19285,19280,19285,30
30/06/2009,12:05:00,19280,19290,19280,19290,18
30/06/2009,12:06:00,19295,19295,19280,19295,24
30/06/2009,12:07:00,19285,19295,19285,19295,29
30/06/2009,12:08:00,19295,19295,19280,19290,32
30/06/2009,12:09:00,19290,19290,19285,19285,10
30/06/2009,12:10:00,19280,19295,19280,19290,23
30/06/2009,12:11:00,19285,19295,19285,19290,11
30/06/2009,12:12:00,19285,19295,19285,19290,13
30/06/2009,12:13:00,19290,19295,19290,19290,8
30/06/2009,12:14:00,19290,19300,19290,19295,32
30/06/2009,12:15:00,19295,19295,19290,19295,24
30/06/2009,12:16:00,19295,19305,19295,19305,24
30/06/2009,12:17:00,19305,19305,19295,19305,27
30/06/2009,12:18:00,19300,19300,19295,19295,3
30/06/2009,12:19:00,19300,19305,19295,19305,20
30/06/2009,12:20:00,19300,19300,19295,19295,5
30/06/2009,12:21:00,19295,19295,19285,19295,20
30/06/2009,12:22:00,19290,19290,19290,19290,13
30/06/2009,12:23:00,19285,19290,19280,19285,12
30/06/2009,12:24:00,19290,19295,19285,19295,12
30/06/2009,12:25:00,19290,19290,19280,19280,16
30/06/2009,12:26:00,19280,19285,19280,19285,17
30/06/2009,12:27:00,19285,19285,19285,19285,2
30/06/2009,12:28:00,19280,19285,19275,19280,18
30/06/2009,12:29:00,19280,19280,19275,19275,20
30/06/2009,12:30:00,19275,19285,19270,19285,29
30/06/2009,12:31:00,19275,19285,19275,19285,7
30/06/2009,12:32:00,19285,19290,19275,19275,25
30/06/2009,12:33:00,19275,19275,19275,19275,9
30/06/2009,12:34:00,19270,19275,19265,19265,15
30/06/2009,12:35:00,19270,19275,19270,19270,17
30/06/2009,12:36:00,19265,19265,19265,19265,10
30/06/2009,12:37:00,19260,19265,19255,19265,13
30/06/2009,12:38:00,19255,19270,19255,19270,7
30/06/2009,12:39:00,19265,19265,19260,19260,3
30/06/2009,12:40:00,19260,19260,19260,19260,5
30/06/2009,12:41:00,19265,19265,19260,19260,5
30/06/2009,12:42:00,19260,19265,19260,19265,5
30/06/2009,12:43:00,19265,19265,19260,19260,6
30/06/2009,12:44:00,19265,19265,19260,19260,8
30/06/2009,12:45:00,19255,19260,19250,19255,17
30/06/2009,12:47:00,19260,19260,19255,19255,11
30/06/2009,12:48:00,19255,19260,19255,19255,5
30/06/2009,12:49:00,19250,19255,19250,19255,13
30/06/2009,12:50:00,19255,19255,19255,19255,7
30/06/2009,12:51:00,19260,19265,19255,19260,15
30/06/2009,12:52:00,19260,19265,19260,19260,6
30/06/2009,12:53:00,19260,19265,19255,19260,12
30/06/2009,12:54:00,19265,19265,19265,19265,1
30/06/2009,12:56:00,19260,19260,19260,19260,6
30/06/2009,12:57:00,19265,19275,19265,19270,23
30/06/2009,12:58:00,19265,19265,19250,19250,17
30/06/2009,12:59:00,19260,19260,19260,19260,1
30/06/2009,13:00:00,19255,19260,19255,19260,5
30/06/2009,13:01:00,19260,19265,19260,19265,15
30/06/2009,13:02:00,19265,19270,19265,19270,9
30/06/2009,13:03:00,19275,19275,19260,19260,15
30/06/2009,13:04:00,19260,19260,19255,19255,7
30/06/2009,13:05:00,19260,19260,19255,19255,6
30/06/2009,13:06:00,19255,19255,19250,19250,8
30/06/2009,13:07:00,19250,19255,19245,19255,39
30/06/2009,13:08:00,19255,19255,19255,19255,1
30/06/2009,13:09:00,19260,19260,19250,19250,11
30/06/2009,13:10:00,19260,19265,19260,19265,4
30/06/2009,13:11:00,19270,19275,19270,19270,13
30/06/2009,13:12:00,19265,19265,19260,19260,13
30/06/2009,13:14:00,19265,19265,19260,19260,3
30/06/2009,13:15:00,19260,19260,19250,19250,9
30/06/2009,13:16:00,19255,19260,19255,19260,4
30/06/2009,13:17:00,19270,19270,19270,19270,1
30/06/2009,13:18:00,19260,19260,19260,19260,5
30/06/2009,13:19:00,19255,19255,19255,19255,7
30/06/2009,13:20:00,19260,19260,19230,19240,27
30/06/2009,13:21:00,19245,19245,19215,19220,52
30/06/2009,13:22:00,19225,19245,19225,19235,34
30/06/2009,13:23:00,19235,19235,19225,19230,13
30/06/2009,13:24:00,19235,19235,19225,19230,10
30/06/2009,13:25:00,19235,19235,19230,19235,6
30/06/2009,13:26:00,19230,19230,19220,19230,6
30/06/2009,13:27:00,19240,19245,19240,19245,5
30/06/2009,13:28:00,19250,19255,19230,19230,12
30/06/2009,13:29:00,19235,19245,19235,19245,5
30/06/2009,13:30:00,19240,19245,19235,19245,17
30/06/2009,13:31:00,19250,19255,19240,19245,16
30/06/2009,13:33:00,19250,19265,19245,19260,17
30/06/2009,13:34:00,19255,19260,19250,19255,23
30/06/2009,13:35:00,19255,19255,19255,19255,4
30/06/2009,13:36:00,19250,19265,19250,19265,4
30/06/2009,13:37:00,19255,19265,19255,19265,9
30/06/2009,13:38:00,19265,19270,19265,19270,11
30/06/2009,13:39:00,19265,19265,19255,19255,7
30/06/2009,13:40:00,19250,19265,19250,19255,24
30/06/2009,13:42:00,19255,19255,19240,19250,14
30/06/2009,13:43:00,19240,19260,19240,19255,17
30/06/2009,13:44:00,19255,19260,19245,19250,16
30/06/2009,13:45:00,19245,19260,19245,19255,17
30/06/2009,13:46:00,19260,19260,19245,19245,15
30/06/2009,13:47:00,19245,19250,19240,19240,16
30/06/2009,13:48:00,19240,19240,19235,19240,6
30/06/2009,13:49:00,19235,19240,19235,19240,6
30/06/2009,13:50:00,19240,19245,19240,19245,6
30/06/2009,13:51:00,19240,19250,19240,19250,4
30/06/2009,13:52:00,19240,19250,19240,19250,2
30/06/2009,13:53:00,19250,19250,19245,19245,8
30/06/2009,13:55:00,19255,19255,19250,19250,11
30/06/2009,13:56:00,19250,19255,19245,19255,4
30/06/2009,13:57:00,19255,19255,19255,19255,7
30/06/2009,13:58:00,19250,19250,19240,19240,16
30/06/2009,13:59:00,19240,19250,19240,19240,8
30/06/2009,14:00:00,19235,19235,19235,19235,13
30/06/2009,14:01:00,19240,19240,19240,19240,2
30/06/2009,14:02:00,19235,19235,19235,19235,3
30/06/2009,14:03:00,19235,19250,19235,19250,3
30/06/2009,14:04:00,19250,19250,19235,19235,16
30/06/2009,14:05:00,19240,19240,19240,19240,3
30/06/2009,14:06:00,19235,19240,19230,19240,7
30/06/2009,14:07:00,19240,19245,19230,19245,11
30/06/2009,14:08:00,19250,19260,19240,19240,29
30/06/2009,14:09:00,19235,19255,19235,19250,24
30/06/2009,14:10:00,19250,19250,19235,19235,28
30/06/2009,14:11:00,19235,19240,19235,19240,8
30/06/2009,14:12:00,19240,19240,19235,19235,2
30/06/2009,14:13:00,19235,19240,19235,19235,17
30/06/2009,14:14:00,19235,19240,19235,19240,3
30/06/2009,14:15:00,19230,19235,19230,19235,5
30/06/2009,14:16:00,19240,19240,19240,19240,2
30/06/2009,14:17:00,19240,19240,19240,19240,3
30/06/2009,14:18:00,19235,19235,19235,19235,3
30/06/2009,14:19:00,19245,19245,19235,19235,13
30/06/2009,14:20:00,19235,19235,19235,19235,6
30/06/2009,14:21:00,19240,19240,19230,19230,10
30/06/2009,14:22:00,19235,19235,19235,19235,1
30/06/2009,14:23:00,19240,19240,19215,19215,25
30/06/2009,14:24:00,19220,19225,19215,19225,9
30/06/2009,14:25:00,19230,19230,19225,19225,6
30/06/2009,14:26:00,19230,19230,19220,19220,10
30/06/2009,14:27:00,19235,19235,19230,19235,6
30/06/2009,14:28:00,19235,19235,19225,19225,10
30/06/2009,14:29:00,19225,19235,19225,19235,11
30/06/2009,14:30:00,19235,19245,19235,19245,35
30/06/2009,14:31:00,19245,19250,19245,19250,13
30/06/2009,14:32:00,19255,19255,19250,19250,5
30/06/2009,14:33:00,19255,19265,19255,19260,21
30/06/2009,14:35:00,19255,19255,19255,19255,9
30/06/2009,14:36:00,19250,19255,19250,19255,4
30/06/2009,14:37:00,19255,19260,19240,19240,28
30/06/2009,14:38:00,19250,19250,19250,19250,5
30/06/2009,14:39:00,19245,19245,19245,19245,4
30/06/2009,14:40:00,19255,19275,19255,19275,37
30/06/2009,14:41:00,19270,19270,19250,19255,108
30/06/2009,14:42:00,19250,19250,19250,19250,14
30/06/2009,14:43:00,19255,19255,19255,19255,7
30/06/2009,14:44:00,19255,19255,19255,19255,5
30/06/2009,14:45:00,19260,19260,19255,19255,9
30/06/2009,14:46:00,19250,19260,19250,19260,5
30/06/2009,14:48:00,19260,19265,19255,19255,8
30/06/2009,14:49:00,19255,19260,19255,19260,3
30/06/2009,14:50:00,19260,19265,19260,19265,17
30/06/2009,14:51:00,19265,19265,19260,19265,16
30/06/2009,14:52:00,19270,19270,19265,19265,17
30/06/2009,14:53:00,19265,19265,19265,19265,7
30/06/2009,14:54:00,19260,19265,19255,19265,16
30/06/2009,14:55:00,19270,19285,19270,19280,8
30/06/2009,14:56:00,19285,19285,19270,19285,39
30/06/2009,14:57:00,19280,19285,19275,19275,11
30/06/2009,14:58:00,19275,19280,19275,19280,18
30/06/2009,14:59:00,19285,19285,19275,19275,26
30/06/2009,15:00:00,19280,19290,19270,19270,35
30/06/2009,15:01:00,19265,19270,19265,19265,17
30/06/2009,15:02:00,19260,19270,19260,19260,26
30/06/2009,15:03:00,19270,19280,19270,19275,26
30/06/2009,15:04:00,19275,19280,19275,19275,7
30/06/2009,15:05:00,19280,19280,19270,19270,16
30/06/2009,15:06:00,19270,19275,19270,19275,13
30/06/2009,15:07:00,19275,19280,19275,19275,10
30/06/2009,15:08:00,19265,19265,19265,19265,3
30/06/2009,15:09:00,19270,19270,19265,19265,15
30/06/2009,15:10:00,19260,19270,19255,19270,9
30/06/2009,15:11:00,19270,19285,19270,19280,24
30/06/2009,15:12:00,19280,19280,19280,19280,3
30/06/2009,15:13:00,19275,19280,19270,19275,16
30/06/2009,15:14:00,19280,19280,19280,19280,2
30/06/2009,15:15:00,19280,19280,19275,19275,2
30/06/2009,15:16:00,19275,19275,19265,19270,16
30/06/2009,15:17:00,19265,19265,19260,19265,12
30/06/2009,15:18:00,19265,19270,19265,19270,4
30/06/2009,15:19:00,19270,19270,19265,19265,7
30/06/2009,15:20:00,19270,19275,19270,19270,8
30/06/2009,15:21:00,19265,19265,19265,19265,3
30/06/2009,15:22:00,19270,19275,19270,19275,3
30/06/2009,15:23:00,19275,19275,19270,19270,4
30/06/2009,15:24:00,19265,19275,19265,19275,11
30/06/2009,15:25:00,19275,19275,19275,19275,1
30/06/2009,15:26:00,19270,19270,19270,19270,1
30/06/2009,15:27:00,19270,19270,19265,19265,4
30/06/2009,15:28:00,19275,19275,19270,19275,8
30/06/2009,15:30:00,19270,19270,19265,19270,63
30/06/2009,15:31:00,19270,19280,19270,19280,36
30/06/2009,15:32:00,19275,19275,19260,19275,55
30/06/2009,15:33:00,19280,19285,19265,19275,27
30/06/2009,15:34:00,19275,19295,19275,19290,23
30/06/2009,15:35:00,19295,19310,19295,19300,64
30/06/2009,15:36:00,19300,19300,19285,19300,52
30/06/2009,15:37:00,19290,19290,19285,19285,9
30/06/2009,15:38:00,19290,19300,19275,19280,27
30/06/2009,15:39:00,19280,19300,19280,19290,20
30/06/2009,15:40:00,19285,19305,19285,19295,10
30/06/2009,15:41:00,19295,19300,19290,19295,12
30/06/2009,15:42:00,19290,19310,19280,19305,51
30/06/2009,15:43:00,19305,19305,19290,19300,10
30/06/2009,15:44:00,19300,19305,19290,19300,31
30/06/2009,15:45:00,19310,19340,19310,19320,119
30/06/2009,15:46:00,19320,19320,19295,19305,30
30/06/2009,15:47:00,19300,19300,19290,19295,18
30/06/2009,15:48:00,19295,19300,19295,19300,9
30/06/2009,15:49:00,19305,19310,19300,19300,29
30/06/2009,15:50:00,19305,19310,19285,19295,34
30/06/2009,15:51:00,19295,19300,19290,19290,7
30/06/2009,15:52:00,19290,19305,19290,19290,46
30/06/2009,15:53:00,19305,19310,19300,19305,12
30/06/2009,15:54:00,19305,19315,19300,19315,31
30/06/2009,15:55:00,19315,19325,19305,19320,38
30/06/2009,15:56:00,19315,19315,19310,19315,12
30/06/2009,15:57:00,19315,19330,19315,19320,25
30/06/2009,15:58:00,19315,19315,19315,19315,12
30/06/2009,15:59:00,19310,19320,19305,19310,24
30/06/2009,16:00:00,19305,19305,19235,19260,275
30/06/2009,16:01:00,19265,19285,19225,19235,131
30/06/2009,16:02:00,19240,19245,19200,19200,125
30/06/2009,16:03:00,19200,19225,19185,19220,139
30/06/2009,16:04:00,19225,19225,19195,19210,68
30/06/2009,16:05:00,19205,19205,19175,19190,117
30/06/2009,16:06:00,19175,19175,19145,19155,123
30/06/2009,16:07:00,19145,19170,19140,19170,66
30/06/2009,16:08:00,19165,19165,19145,19160,41
30/06/2009,16:09:00,19160,19185,19155,19180,71
30/06/2009,16:10:00,19175,19180,19150,19150,57
30/06/2009,16:11:00,19145,19165,19140,19160,81
30/06/2009,16:12:00,19160,19180,19145,19175,36
30/06/2009,16:13:00,19175,19180,19165,19170,37
30/06/2009,16:14:00,19165,19170,19145,19160,31
30/06/2009,16:15:00,19155,19155,19125,19130,58
30/06/2009,16:16:00,19130,19130,19090,19105,104
30/06/2009,16:17:00,19110,19115,19090,19105,57
30/06/2009,16:18:00,19100,19105,19085,19090,70
30/06/2009,16:19:00,19090,19095,19060,19060,73
30/06/2009,16:20:00,19065,19075,19025,19035,135
30/06/2009,16:21:00,19030,19045,19020,19030,110
30/06/2009,16:22:00,19035,19055,19030,19045,77
30/06/2009,16:23:00,19045,19060,19040,19055,47
30/06/2009,16:24:00,19055,19065,19050,19065,12
30/06/2009,16:25:00,19055,19065,19030,19040,88
30/06/2009,16:26:00,19040,19040,19015,19015,64
30/06/2009,16:27:00,19020,19030,19010,19015,87
30/06/2009,16:28:00,19015,19045,19010,19030,46
30/06/2009,16:29:00,19025,19045,19010,19040,35
30/06/2009,16:30:00,19030,19035,18990,18995,134
30/06/2009,16:31:00,18995,19010,18985,19000,72
30/06/2009,16:32:00,19005,19020,18995,18995,89
30/06/2009,16:33:00,18990,18990,18970,18975,70
30/06/2009,16:34:00,18970,18995,18960,18980,70
30/06/2009,16:35:00,18980,18985,18965,18970,34
30/06/2009,16:36:00,18985,18985,18955,18975,59
30/06/2009,16:37:00,18975,18990,18965,18965,40
30/06/2009,16:38:00,18975,18985,18970,18970,27
30/06/2009,16:39:00,18970,18970,18925,18950,134
30/06/2009,16:40:00,18950,18975,18940,18975,37
30/06/2009,16:41:00,18975,18975,18950,18950,48
30/06/2009,16:42:00,18950,18955,18935,18950,121
30/06/2009,16:43:00,18950,18970,18950,18965,39
30/06/2009,16:44:00,18965,18970,18960,18960,17
30/06/2009,16:45:00,18960,18960,18920,18930,143
30/06/2009,16:46:00,18940,18965,18935,18960,45
30/06/2009,16:47:00,18955,18970,18945,18965,28
30/06/2009,16:48:00,18970,18975,18955,18965,34
30/06/2009,16:49:00,18965,18985,18965,18980,28
30/06/2009,16:50:00,18980,18985,18970,18970,35
30/06/2009,16:51:00,18975,18980,18965,18980,45
30/06/2009,16:52:00,18975,18990,18975,18990,27
30/06/2009,16:53:00,18990,19000,18985,18995,18
30/06/2009,16:54:00,18995,19005,18995,19005,8
30/06/2009,16:55:00,19000,19005,18990,19005,31
30/06/2009,16:56:00,19005,19010,19000,19000,20
30/06/2009,16:57:00,19000,19010,18990,19005,40
30/06/2009,16:58:00,19005,19035,19005,19035,70
30/06/2009,16:59:00,19035,19035,19020,19020,17
30/06/2009,17:00:00,19015,19045,19010,19020,54
30/06/2009,17:01:00,19035,19035,19025,19030,42
30/06/2009,17:02:00,19030,19030,19025,19025,38
30/06/2009,17:03:00,19020,19030,19020,19025,22
30/06/2009,17:04:00,19025,19025,19010,19015,19
30/06/2009,17:05:00,19015,19025,18990,18995,55
30/06/2009,17:06:00,19000,19005,18980,18980,84
30/06/2009,17:07:00,18980,18980,18970,18975,59
30/06/2009,17:08:00,18970,18970,18960,18965,41
30/06/2009,17:09:00,18965,18970,18960,18965,34
30/06/2009,17:10:00,18960,18965,18955,18965,40
30/06/2009,17:11:00,18970,18990,18970,18985,51
30/06/2009,17:12:00,18985,19005,18985,19005,53
30/06/2009,17:13:00,19000,19010,18985,18990,82
30/06/2009,17:14:00,18990,19000,18980,18990,40
30/06/2009,17:15:00,18990,18995,18975,18990,38
30/06/2009,17:16:00,18990,19000,18990,19000,12
30/06/2009,17:17:00,19000,19000,18985,18985,22
30/06/2009,17:18:00,18985,19005,18980,19005,36
30/06/2009,17:19:00,19005,19025,19005,19025,21
30/06/2009,17:20:00,19020,19025,19015,19015,92
30/06/2009,17:21:00,19020,19030,19010,19030,98
30/06/2009,17:22:00,19025,19035,19025,19030,92
30/06/2009,17:23:00,19030,19035,19025,19035,76
30/06/2009,17:24:00,19035,19045,19025,19030,216
30/06/2009,17:25:00,19025,19045,19020,19040,98
30/06/2009,17:26:00,19040,19065,19040,19065,167
30/06/2009,17:27:00,19060,19085,19060,19080,117
30/06/2009,17:28:00,19080,19100,19080,19100,192
30/06/2009,17:29:00,19105,19145,19095,19110,511
30/06/2009,17:30:00,19105,19105,19050,19050,118
30/06/2009,17:31:00,19060,19085,19055,19075,112
30/06/2009,17:32:00,19070,19070,19045,19045,108
30/06/2009,17:33:00,19055,19075,19050,19075,44
30/06/2009,17:34:00,19075,19095,19070,19095,86
30/06/2009,17:35:00,19095,19095,19080,19080,86
30/06/2009,17:36:00,19085,19095,19065,19070,109
30/06/2009,17:37:00,19065,19080,19060,19070,75
30/06/2009,17:38:00,19070,19075,19050,19065,63
30/06/2009,17:39:00,19070,19080,19050,19050,68