DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/06/2009,09:00:00,18475,18550,18470,18525,196
23/06/2009,09:01:00,18525,18600,18515,18585,177
23/06/2009,09:02:00,18590,18595,18580,18580,111
23/06/2009,09:03:00,18580,18600,18575,18580,107
23/06/2009,09:04:00,18585,18590,18570,18585,435
23/06/2009,09:05:00,18595,18615,18450,18495,305
23/06/2009,09:06:00,18495,18515,18485,18485,279
23/06/2009,09:07:00,18490,18510,18470,18470,127
23/06/2009,09:08:00,18475,18475,18435,18465,57
23/06/2009,09:09:00,18470,18485,18460,18470,72
23/06/2009,09:10:00,18470,18485,18465,18480,20
23/06/2009,09:11:00,18480,18510,18480,18510,65
23/06/2009,09:12:00,18510,18520,18505,18510,57
23/06/2009,09:13:00,18515,18530,18515,18530,26
23/06/2009,09:14:00,18525,18530,18500,18505,44
23/06/2009,09:15:00,18510,18530,18510,18510,69
23/06/2009,09:16:00,18520,18525,18490,18495,41
23/06/2009,09:17:00,18495,18495,18470,18470,25
23/06/2009,09:18:00,18470,18480,18470,18475,30
23/06/2009,09:19:00,18475,18520,18465,18515,83
23/06/2009,09:20:00,18520,18530,18515,18525,117
23/06/2009,09:21:00,18530,18535,18515,18515,80
23/06/2009,09:22:00,18515,18565,18515,18565,77
23/06/2009,09:23:00,18560,18565,18555,18560,45
23/06/2009,09:24:00,18560,18570,18550,18565,77
23/06/2009,09:25:00,18560,18585,18560,18575,84
23/06/2009,09:26:00,18570,18595,18570,18590,32
23/06/2009,09:27:00,18590,18595,18580,18580,29
23/06/2009,09:28:00,18580,18585,18570,18570,19
23/06/2009,09:29:00,18570,18595,18570,18595,20
23/06/2009,09:30:00,18590,18655,18590,18655,86
23/06/2009,09:31:00,18650,18655,18620,18625,79
23/06/2009,09:32:00,18630,18655,18630,18640,52
23/06/2009,09:33:00,18635,18640,18635,18635,24
23/06/2009,09:34:00,18635,18655,18625,18655,41
23/06/2009,09:35:00,18655,18660,18650,18660,45
23/06/2009,09:36:00,18655,18670,18655,18655,36
23/06/2009,09:37:00,18645,18655,18645,18650,42
23/06/2009,09:38:00,18640,18640,18625,18625,21
23/06/2009,09:39:00,18620,18625,18600,18610,36
23/06/2009,09:40:00,18605,18615,18600,18615,25
23/06/2009,09:41:00,18615,18615,18605,18610,19
23/06/2009,09:42:00,18615,18640,18615,18620,36
23/06/2009,09:43:00,18625,18650,18625,18650,20
23/06/2009,09:44:00,18650,18650,18640,18640,34
23/06/2009,09:45:00,18635,18640,18620,18625,15
23/06/2009,09:46:00,18630,18635,18615,18635,12
23/06/2009,09:47:00,18635,18650,18635,18645,24
23/06/2009,09:48:00,18650,18660,18635,18635,38
23/06/2009,09:49:00,18640,18640,18620,18635,19
23/06/2009,09:50:00,18630,18665,18625,18660,29
23/06/2009,09:51:00,18660,18665,18655,18660,20
23/06/2009,09:52:00,18660,18660,18640,18660,24
23/06/2009,09:53:00,18655,18660,18635,18635,26
23/06/2009,09:54:00,18635,18650,18635,18640,17
23/06/2009,09:55:00,18645,18650,18640,18640,18
23/06/2009,09:56:00,18640,18655,18640,18650,20
23/06/2009,09:57:00,18645,18645,18620,18630,97
23/06/2009,09:58:00,18630,18650,18625,18630,29
23/06/2009,09:59:00,18620,18625,18610,18615,29
23/06/2009,10:00:00,18615,18620,18580,18585,51
23/06/2009,10:01:00,18580,18590,18575,18590,26
23/06/2009,10:02:00,18585,18585,18575,18580,20
23/06/2009,10:03:00,18580,18585,18575,18585,15
23/06/2009,10:04:00,18590,18590,18580,18585,30
23/06/2009,10:05:00,18585,18590,18565,18570,29
23/06/2009,10:06:00,18565,18570,18565,18565,10
23/06/2009,10:07:00,18565,18570,18555,18555,23
23/06/2009,10:08:00,18560,18580,18560,18570,26
23/06/2009,10:09:00,18580,18580,18570,18570,17
23/06/2009,10:10:00,18575,18590,18575,18580,28
23/06/2009,10:11:00,18580,18580,18575,18575,6
23/06/2009,10:12:00,18570,18570,18535,18540,55
23/06/2009,10:13:00,18540,18545,18525,18525,18
23/06/2009,10:14:00,18520,18525,18500,18505,34
23/06/2009,10:15:00,18500,18505,18490,18500,33
23/06/2009,10:16:00,18495,18505,18490,18505,54
23/06/2009,10:17:00,18505,18510,18500,18505,16
23/06/2009,10:18:00,18505,18520,18505,18520,32
23/06/2009,10:19:00,18520,18525,18510,18520,29
23/06/2009,10:20:00,18530,18555,18530,18550,60
23/06/2009,10:21:00,18550,18550,18540,18540,26
23/06/2009,10:22:00,18540,18545,18540,18545,17
23/06/2009,10:23:00,18535,18535,18530,18530,9
23/06/2009,10:24:00,18530,18530,18505,18505,17
23/06/2009,10:25:00,18505,18515,18500,18515,29
23/06/2009,10:26:00,18505,18505,18500,18505,9
23/06/2009,10:27:00,18505,18505,18490,18495,8
23/06/2009,10:28:00,18495,18520,18495,18520,19
23/06/2009,10:29:00,18515,18515,18495,18495,18
23/06/2009,10:30:00,18495,18520,18490,18520,16
23/06/2009,10:31:00,18515,18515,18505,18505,19
23/06/2009,10:32:00,18510,18530,18505,18530,15
23/06/2009,10:33:00,18530,18535,18520,18525,21
23/06/2009,10:34:00,18530,18530,18515,18520,45
23/06/2009,10:35:00,18520,18535,18515,18530,24
23/06/2009,10:36:00,18535,18550,18525,18550,32
23/06/2009,10:37:00,18550,18570,18550,18560,23
23/06/2009,10:38:00,18565,18565,18560,18560,5
23/06/2009,10:39:00,18565,18575,18565,18570,13
23/06/2009,10:40:00,18570,18570,18570,18570,2
23/06/2009,10:41:00,18565,18575,18565,18575,3
23/06/2009,10:42:00,18575,18595,18575,18590,27
23/06/2009,10:43:00,18590,18595,18585,18590,19
23/06/2009,10:44:00,18585,18625,18585,18625,21
23/06/2009,10:45:00,18620,18630,18615,18630,27
23/06/2009,10:46:00,18635,18660,18635,18645,49
23/06/2009,10:47:00,18640,18660,18635,18655,43
23/06/2009,10:48:00,18660,18665,18640,18655,54
23/06/2009,10:49:00,18650,18655,18640,18645,19
23/06/2009,10:50:00,18650,18675,18650,18675,44
23/06/2009,10:51:00,18670,18675,18660,18660,29
23/06/2009,10:52:00,18655,18655,18645,18650,21
23/06/2009,10:53:00,18645,18660,18645,18655,20
23/06/2009,10:54:00,18650,18650,18635,18635,24
23/06/2009,10:55:00,18635,18635,18625,18630,21
23/06/2009,10:56:00,18630,18635,18625,18635,24
23/06/2009,10:57:00,18640,18640,18630,18630,6
23/06/2009,10:58:00,18625,18635,18625,18625,5
23/06/2009,10:59:00,18630,18655,18630,18655,23
23/06/2009,11:00:00,18655,18660,18645,18645,17
23/06/2009,11:01:00,18645,18650,18640,18650,9
23/06/2009,11:02:00,18650,18650,18640,18640,21
23/06/2009,11:03:00,18635,18635,18625,18630,23
23/06/2009,11:04:00,18635,18670,18630,18660,27
23/06/2009,11:05:00,18660,18670,18650,18655,20
23/06/2009,11:06:00,18645,18645,18640,18640,3
23/06/2009,11:07:00,18640,18645,18640,18640,4
23/06/2009,11:08:00,18640,18645,18640,18645,6
23/06/2009,11:09:00,18645,18670,18640,18665,23
23/06/2009,11:10:00,18665,18670,18665,18670,10
23/06/2009,11:11:00,18660,18665,18660,18660,4
23/06/2009,11:12:00,18660,18665,18660,18665,7
23/06/2009,11:13:00,18665,18665,18660,18660,7
23/06/2009,11:14:00,18660,18670,18660,18670,14
23/06/2009,11:15:00,18670,18700,18665,18690,105
23/06/2009,11:16:00,18690,18710,18690,18695,65
23/06/2009,11:17:00,18695,18705,18690,18705,35
23/06/2009,11:18:00,18700,18720,18700,18710,35
23/06/2009,11:19:00,18715,18715,18700,18700,37
23/06/2009,11:20:00,18700,18710,18695,18705,19
23/06/2009,11:21:00,18705,18705,18700,18700,8
23/06/2009,11:22:00,18695,18700,18680,18680,17
23/06/2009,11:23:00,18680,18680,18670,18670,12
23/06/2009,11:24:00,18675,18690,18675,18690,12
23/06/2009,11:25:00,18695,18695,18685,18685,18
23/06/2009,11:26:00,18685,18700,18680,18695,12
23/06/2009,11:27:00,18695,18700,18695,18695,13
23/06/2009,11:28:00,18700,18700,18695,18695,11
23/06/2009,11:29:00,18695,18695,18690,18690,6
23/06/2009,11:30:00,18695,18695,18690,18690,2
23/06/2009,11:31:00,18700,18715,18690,18690,19
23/06/2009,11:32:00,18695,18695,18680,18690,15
23/06/2009,11:33:00,18690,18690,18685,18685,13
23/06/2009,11:34:00,18690,18690,18685,18685,16
23/06/2009,11:35:00,18690,18690,18685,18685,9
23/06/2009,11:36:00,18690,18690,18685,18690,6
23/06/2009,11:37:00,18690,18690,18680,18690,11
23/06/2009,11:38:00,18690,18710,18690,18710,8
23/06/2009,11:39:00,18705,18710,18695,18695,15
23/06/2009,11:40:00,18695,18695,18690,18690,7
23/06/2009,11:41:00,18685,18685,18685,18685,2
23/06/2009,11:42:00,18690,18690,18675,18675,15
23/06/2009,11:43:00,18675,18675,18640,18645,71
23/06/2009,11:44:00,18645,18650,18640,18650,11
23/06/2009,11:45:00,18650,18650,18635,18635,7
23/06/2009,11:46:00,18635,18635,18630,18630,14
23/06/2009,11:47:00,18630,18660,18630,18660,30
23/06/2009,11:48:00,18660,18660,18660,18660,9
23/06/2009,11:49:00,18660,18660,18650,18650,8
23/06/2009,11:50:00,18645,18655,18645,18655,11
23/06/2009,11:51:00,18645,18650,18645,18650,3
23/06/2009,11:52:00,18650,18650,18650,18650,1
23/06/2009,11:53:00,18650,18650,18650,18650,5
23/06/2009,11:54:00,18650,18650,18650,18650,2
23/06/2009,11:55:00,18650,18650,18635,18635,16
23/06/2009,11:56:00,18630,18655,18630,18650,14
23/06/2009,11:57:00,18650,18655,18645,18645,18
23/06/2009,11:58:00,18655,18655,18645,18650,14
23/06/2009,11:59:00,18640,18645,18640,18640,13
23/06/2009,12:00:00,18630,18635,18625,18625,16
23/06/2009,12:01:00,18630,18630,18610,18615,27
23/06/2009,12:02:00,18620,18630,18615,18625,30
23/06/2009,12:03:00,18630,18640,18630,18630,14
23/06/2009,12:04:00,18630,18630,18630,18630,4
23/06/2009,12:06:00,18635,18635,18615,18630,22
23/06/2009,12:07:00,18640,18660,18640,18660,23
23/06/2009,12:08:00,18655,18660,18645,18645,16
23/06/2009,12:10:00,18650,18680,18650,18670,19
23/06/2009,12:11:00,18670,18670,18670,18670,3
23/06/2009,12:12:00,18670,18670,18660,18660,9
23/06/2009,12:13:00,18655,18665,18655,18665,4
23/06/2009,12:14:00,18665,18665,18660,18660,2
23/06/2009,12:15:00,18665,18665,18660,18660,10
23/06/2009,12:16:00,18665,18665,18665,18665,2
23/06/2009,12:17:00,18665,18665,18655,18665,10
23/06/2009,12:19:00,18655,18655,18645,18655,4
23/06/2009,12:20:00,18660,18660,18660,18660,2
23/06/2009,12:22:00,18660,18660,18660,18660,1
23/06/2009,12:24:00,18650,18650,18640,18640,14
23/06/2009,12:25:00,18640,18640,18635,18635,3
23/06/2009,12:26:00,18635,18635,18625,18625,8
23/06/2009,12:27:00,18625,18625,18620,18625,5
23/06/2009,12:28:00,18620,18620,18615,18615,8
23/06/2009,12:29:00,18610,18615,18610,18615,7
23/06/2009,12:30:00,18610,18610,18600,18605,15
23/06/2009,12:31:00,18605,18610,18605,18610,6
23/06/2009,12:32:00,18615,18625,18615,18625,17
23/06/2009,12:33:00,18630,18630,18625,18630,6
23/06/2009,12:34:00,18630,18630,18630,18630,5
23/06/2009,12:35:00,18635,18650,18635,18650,20
23/06/2009,12:36:00,18650,18650,18645,18650,5
23/06/2009,12:37:00,18650,18650,18640,18650,14
23/06/2009,12:38:00,18660,18665,18645,18645,13
23/06/2009,12:39:00,18645,18645,18645,18645,3
23/06/2009,12:40:00,18645,18645,18645,18645,2
23/06/2009,12:41:00,18640,18640,18635,18640,7
23/06/2009,12:42:00,18640,18640,18640,18640,5
23/06/2009,12:43:00,18640,18640,18625,18625,6
23/06/2009,12:44:00,18625,18625,18615,18620,11
23/06/2009,12:45:00,18620,18630,18620,18630,6
23/06/2009,12:46:00,18620,18625,18620,18625,4
23/06/2009,12:47:00,18625,18625,18615,18620,7
23/06/2009,12:48:00,18620,18620,18620,18620,2
23/06/2009,12:49:00,18620,18620,18610,18620,6
23/06/2009,12:50:00,18620,18620,18620,18620,1
23/06/2009,12:51:00,18625,18625,18615,18615,8
23/06/2009,12:52:00,18610,18610,18605,18610,12
23/06/2009,12:53:00,18610,18610,18600,18600,19
23/06/2009,12:55:00,18600,18600,18600,18600,3
23/06/2009,12:56:00,18595,18595,18585,18590,19
23/06/2009,12:57:00,18590,18595,18590,18595,14
23/06/2009,12:58:00,18595,18595,18590,18595,15
23/06/2009,12:59:00,18595,18605,18595,18605,7
23/06/2009,13:00:00,18600,18600,18600,18600,4
23/06/2009,13:01:00,18595,18600,18595,18600,8
23/06/2009,13:02:00,18600,18600,18600,18600,5
23/06/2009,13:03:00,18600,18600,18590,18590,6
23/06/2009,13:04:00,18590,18605,18590,18605,7
23/06/2009,13:05:00,18605,18605,18605,18605,4
23/06/2009,13:06:00,18610,18610,18600,18600,4
23/06/2009,13:09:00,18600,18600,18600,18600,1
23/06/2009,13:10:00,18605,18605,18600,18605,3
23/06/2009,13:11:00,18600,18600,18595,18600,10
23/06/2009,13:12:00,18595,18595,18590,18595,6
23/06/2009,13:13:00,18590,18590,18585,18585,6
23/06/2009,13:14:00,18585,18595,18585,18595,9
23/06/2009,13:15:00,18600,18605,18600,18605,4
23/06/2009,13:16:00,18595,18625,18595,18625,14
23/06/2009,13:17:00,18620,18620,18610,18615,14
23/06/2009,13:18:00,18615,18615,18610,18610,2
23/06/2009,13:19:00,18600,18600,18600,18600,3
23/06/2009,13:20:00,18595,18595,18595,18595,1
23/06/2009,13:21:00,18600,18620,18600,18620,4
23/06/2009,13:22:00,18620,18620,18620,18620,2
23/06/2009,13:23:00,18625,18630,18620,18620,11
23/06/2009,13:24:00,18620,18620,18620,18620,1
23/06/2009,13:25:00,18620,18620,18600,18600,12
23/06/2009,13:26:00,18600,18610,18600,18610,6
23/06/2009,13:27:00,18610,18625,18610,18625,12
23/06/2009,13:28:00,18620,18635,18620,18630,30
23/06/2009,13:29:00,18630,18630,18615,18615,4
23/06/2009,13:30:00,18610,18610,18605,18605,11
23/06/2009,13:31:00,18615,18640,18615,18640,17
23/06/2009,13:32:00,18635,18640,18630,18635,7
23/06/2009,13:33:00,18635,18635,18635,18635,1
23/06/2009,13:34:00,18630,18630,18630,18630,3
23/06/2009,13:35:00,18630,18630,18625,18625,2
23/06/2009,13:36:00,18625,18645,18625,18645,12
23/06/2009,13:37:00,18650,18650,18640,18650,10
23/06/2009,13:38:00,18645,18650,18645,18650,4
23/06/2009,13:39:00,18650,18650,18645,18645,4
23/06/2009,13:40:00,18640,18655,18640,18640,14
23/06/2009,13:41:00,18650,18655,18645,18645,6
23/06/2009,13:42:00,18645,18660,18620,18625,41
23/06/2009,13:43:00,18630,18635,18630,18635,5
23/06/2009,13:44:00,18630,18630,18625,18625,3
23/06/2009,13:45:00,18630,18635,18630,18635,5
23/06/2009,13:46:00,18635,18645,18635,18645,7
23/06/2009,13:47:00,18645,18645,18640,18640,2
23/06/2009,13:48:00,18635,18635,18630,18630,6
23/06/2009,13:49:00,18625,18630,18625,18625,3
23/06/2009,13:50:00,18630,18635,18630,18630,4
23/06/2009,13:51:00,18630,18630,18630,18630,1
23/06/2009,13:52:00,18625,18635,18625,18635,2
23/06/2009,13:53:00,18630,18630,18620,18620,4
23/06/2009,13:54:00,18630,18630,18630,18630,1
23/06/2009,13:55:00,18630,18630,18625,18625,2
23/06/2009,13:56:00,18625,18625,18615,18615,4
23/06/2009,13:57:00,18615,18615,18610,18610,4
23/06/2009,13:58:00,18615,18615,18605,18605,4
23/06/2009,13:59:00,18605,18605,18605,18605,3
23/06/2009,14:00:00,18610,18625,18610,18625,12
23/06/2009,14:01:00,18630,18630,18630,18630,3
23/06/2009,14:02:00,18630,18640,18630,18640,10
23/06/2009,14:03:00,18640,18640,18640,18640,5
23/06/2009,14:04:00,18640,18640,18635,18635,13
23/06/2009,14:05:00,18640,18640,18635,18640,12
23/06/2009,14:06:00,18645,18645,18635,18635,5
23/06/2009,14:07:00,18635,18635,18635,18635,8
23/06/2009,14:08:00,18640,18650,18640,18650,11
23/06/2009,14:09:00,18650,18655,18645,18645,13
23/06/2009,14:10:00,18650,18655,18650,18655,4
23/06/2009,14:11:00,18650,18650,18645,18650,5
23/06/2009,14:12:00,18650,18650,18650,18650,1
23/06/2009,14:13:00,18650,18650,18640,18640,12
23/06/2009,14:14:00,18640,18650,18640,18650,3
23/06/2009,14:15:00,18650,18680,18650,18675,59
23/06/2009,14:16:00,18675,18700,18675,18700,51
23/06/2009,14:17:00,18705,18715,18695,18700,70
23/06/2009,14:18:00,18700,18710,18700,18705,10
23/06/2009,14:19:00,18710,18730,18710,18730,22
23/06/2009,14:20:00,18725,18735,18725,18730,20
23/06/2009,14:21:00,18730,18735,18720,18720,25
23/06/2009,14:22:00,18725,18730,18715,18720,30
23/06/2009,14:23:00,18710,18710,18690,18705,77
23/06/2009,14:24:00,18700,18715,18695,18710,20
23/06/2009,14:25:00,18705,18705,18705,18705,5
23/06/2009,14:26:00,18705,18715,18705,18715,14
23/06/2009,14:27:00,18715,18715,18705,18705,8
23/06/2009,14:28:00,18705,18710,18700,18705,12
23/06/2009,14:29:00,18705,18710,18705,18710,8
23/06/2009,14:30:00,18715,18715,18705,18705,15
23/06/2009,14:31:00,18700,18705,18690,18705,15
23/06/2009,14:32:00,18705,18710,18690,18690,34
23/06/2009,14:33:00,18690,18700,18685,18685,11
23/06/2009,14:34:00,18690,18695,18680,18690,56
23/06/2009,14:35:00,18690,18690,18670,18670,31
23/06/2009,14:36:00,18675,18690,18675,18680,11
23/06/2009,14:37:00,18675,18675,18675,18675,7
23/06/2009,14:38:00,18675,18675,18670,18670,13
23/06/2009,14:39:00,18670,18675,18670,18670,3
23/06/2009,14:40:00,18670,18675,18655,18655,15
23/06/2009,14:41:00,18655,18675,18655,18675,16
23/06/2009,14:42:00,18665,18665,18660,18660,4
23/06/2009,14:43:00,18660,18665,18655,18660,13
23/06/2009,14:44:00,18660,18665,18660,18665,6
23/06/2009,14:45:00,18670,18675,18670,18675,3
23/06/2009,14:46:00,18670,18685,18670,18670,20
23/06/2009,14:47:00,18675,18685,18675,18685,6
23/06/2009,14:48:00,18675,18675,18670,18670,5
23/06/2009,14:49:00,18665,18675,18665,18675,7
23/06/2009,14:50:00,18680,18685,18675,18685,9
23/06/2009,14:51:00,18680,18685,18675,18680,115
23/06/2009,14:52:00,18685,18705,18685,18705,15
23/06/2009,14:53:00,18700,18710,18695,18710,10
23/06/2009,14:54:00,18710,18710,18695,18695,17
23/06/2009,14:55:00,18695,18700,18685,18685,10
23/06/2009,14:56:00,18680,18680,18680,18680,16
23/06/2009,14:57:00,18685,18690,18680,18680,6
23/06/2009,14:59:00,18680,18680,18675,18680,19
23/06/2009,15:00:00,18685,18685,18670,18680,8
23/06/2009,15:01:00,18675,18675,18675,18675,1
23/06/2009,15:02:00,18680,18680,18670,18675,5
23/06/2009,15:03:00,18680,18680,18665,18665,14
23/06/2009,15:05:00,18670,18670,18660,18665,5
23/06/2009,15:06:00,18670,18675,18665,18665,12
23/06/2009,15:07:00,18665,18665,18655,18655,10
23/06/2009,15:08:00,18660,18665,18655,18660,12
23/06/2009,15:09:00,18660,18660,18660,18660,3
23/06/2009,15:10:00,18660,18660,18640,18650,31
23/06/2009,15:11:00,18650,18655,18645,18655,18
23/06/2009,15:12:00,18650,18650,18645,18645,7
23/06/2009,15:13:00,18640,18650,18625,18635,28
23/06/2009,15:14:00,18640,18655,18630,18635,37
23/06/2009,15:15:00,18635,18635,18605,18605,27
23/06/2009,15:16:00,18605,18610,18600,18600,64
23/06/2009,15:17:00,18605,18625,18605,18625,12
23/06/2009,15:18:00,18630,18630,18620,18625,6
23/06/2009,15:19:00,18625,18625,18620,18620,48
23/06/2009,15:20:00,18615,18620,18615,18615,17
23/06/2009,15:21:00,18625,18635,18625,18625,19
23/06/2009,15:22:00,18630,18645,18630,18630,21
23/06/2009,15:23:00,18630,18630,18630,18630,1
23/06/2009,15:24:00,18640,18645,18635,18645,6
23/06/2009,15:25:00,18640,18640,18640,18640,6
23/06/2009,15:26:00,18640,18640,18635,18640,3
23/06/2009,15:27:00,18640,18645,18640,18645,10
23/06/2009,15:29:00,18640,18650,18630,18630,24
23/06/2009,15:30:00,18630,18635,18620,18635,20
23/06/2009,15:31:00,18625,18635,18620,18630,12
23/06/2009,15:32:00,18630,18630,18600,18600,48
23/06/2009,15:33:00,18600,18615,18600,18615,22
23/06/2009,15:34:00,18620,18635,18620,18635,17
23/06/2009,15:35:00,18635,18675,18630,18675,65
23/06/2009,15:36:00,18675,18675,18660,18665,25
23/06/2009,15:37:00,18665,18665,18635,18650,32
23/06/2009,15:38:00,18650,18665,18645,18650,23
23/06/2009,15:39:00,18650,18660,18650,18655,17
23/06/2009,15:40:00,18650,18685,18645,18670,47
23/06/2009,15:41:00,18670,18670,18640,18645,45
23/06/2009,15:42:00,18645,18645,18610,18615,35
23/06/2009,15:43:00,18620,18620,18590,18595,46
23/06/2009,15:44:00,18600,18620,18600,18600,37
23/06/2009,15:45:00,18600,18615,18590,18615,70
23/06/2009,15:46:00,18610,18620,18605,18615,20
23/06/2009,15:47:00,18620,18620,18610,18610,11
23/06/2009,15:48:00,18605,18620,18605,18620,14
23/06/2009,15:49:00,18625,18640,18620,18640,14
23/06/2009,15:50:00,18635,18665,18635,18645,38
23/06/2009,15:51:00,18645,18665,18645,18665,23
23/06/2009,15:52:00,18665,18675,18660,18660,20
23/06/2009,15:53:00,18660,18675,18655,18665,21
23/06/2009,15:54:00,18665,18665,18645,18655,33
23/06/2009,15:55:00,18655,18660,18650,18650,44
23/06/2009,15:56:00,18655,18665,18655,18660,24
23/06/2009,15:57:00,18655,18660,18655,18660,9
23/06/2009,15:58:00,18650,18655,18650,18655,67
23/06/2009,15:59:00,18650,18660,18650,18660,14
23/06/2009,16:00:00,18660,18660,18585,18600,114
23/06/2009,16:01:00,18600,18615,18585,18605,57
23/06/2009,16:02:00,18605,18625,18600,18605,67
23/06/2009,16:03:00,18610,18660,18610,18660,29
23/06/2009,16:04:00,18655,18720,18650,18720,104
23/06/2009,16:05:00,18710,18720,18685,18685,71
23/06/2009,16:06:00,18685,18710,18685,18685,41
23/06/2009,16:07:00,18685,18685,18650,18655,45
23/06/2009,16:08:00,18660,18665,18635,18660,32
23/06/2009,16:09:00,18655,18670,18650,18655,19
23/06/2009,16:10:00,18650,18655,18620,18620,37
23/06/2009,16:11:00,18625,18630,18595,18595,35
23/06/2009,16:12:00,18600,18615,18600,18610,25
23/06/2009,16:13:00,18615,18630,18615,18625,24
23/06/2009,16:14:00,18620,18620,18560,18560,57
23/06/2009,16:15:00,18560,18580,18555,18570,102
23/06/2009,16:16:00,18575,18575,18565,18570,32
23/06/2009,16:17:00,18565,18570,18545,18555,85
23/06/2009,16:18:00,18560,18580,18560,18580,54
23/06/2009,16:19:00,18580,18585,18565,18580,29
23/06/2009,16:20:00,18570,18580,18565,18575,24
23/06/2009,16:21:00,18575,18580,18575,18580,13
23/06/2009,16:22:00,18575,18600,18570,18595,33
23/06/2009,16:23:00,18595,18595,18580,18580,12
23/06/2009,16:24:00,18580,18580,18550,18560,43
23/06/2009,16:25:00,18555,18565,18540,18540,47
23/06/2009,16:26:00,18540,18540,18510,18510,78
23/06/2009,16:27:00,18515,18520,18510,18515,43
23/06/2009,16:28:00,18515,18520,18510,18510,20
23/06/2009,16:29:00,18505,18510,18490,18490,44
23/06/2009,16:30:00,18490,18525,18490,18520,54
23/06/2009,16:31:00,18520,18525,18500,18505,38
23/06/2009,16:32:00,18500,18535,18495,18525,35
23/06/2009,16:33:00,18525,18540,18525,18540,16
23/06/2009,16:34:00,18530,18560,18530,18560,27
23/06/2009,16:35:00,18565,18575,18545,18545,29
23/06/2009,16:36:00,18550,18560,18545,18555,21
23/06/2009,16:37:00,18560,18560,18545,18550,11
23/06/2009,16:38:00,18545,18560,18540,18560,14
23/06/2009,16:39:00,18560,18565,18560,18565,7
23/06/2009,16:40:00,18555,18580,18550,18555,58
23/06/2009,16:41:00,18555,18555,18510,18520,42
23/06/2009,16:42:00,18515,18520,18495,18495,39
23/06/2009,16:43:00,18495,18500,18485,18495,45
23/06/2009,16:44:00,18495,18510,18495,18495,31
23/06/2009,16:45:00,18490,18510,18475,18490,50
23/06/2009,16:46:00,18495,18510,18490,18510,24
23/06/2009,16:47:00,18510,18515,18500,18505,19
23/06/2009,16:48:00,18510,18520,18510,18515,17
23/06/2009,16:49:00,18515,18515,18510,18510,4
23/06/2009,16:50:00,18505,18505,18480,18505,35
23/06/2009,16:51:00,18495,18525,18495,18510,87
23/06/2009,16:52:00,18510,18515,18505,18515,35
23/06/2009,16:53:00,18515,18535,18510,18525,38
23/06/2009,16:54:00,18530,18530,18515,18515,13
23/06/2009,16:55:00,18515,18515,18500,18510,20
23/06/2009,16:56:00,18510,18535,18505,18530,23
23/06/2009,16:57:00,18530,18545,18530,18540,23
23/06/2009,16:58:00,18540,18575,18535,18555,38
23/06/2009,16:59:00,18550,18560,18540,18545,126
23/06/2009,17:00:00,18545,18555,18530,18530,22
23/06/2009,17:01:00,18530,18535,18525,18530,10
23/06/2009,17:02:00,18530,18540,18515,18515,19
23/06/2009,17:03:00,18505,18505,18495,18505,24
23/06/2009,17:04:00,18500,18505,18500,18500,15
23/06/2009,17:05:00,18500,18500,18485,18485,31
23/06/2009,17:06:00,18485,18495,18480,18480,23
23/06/2009,17:07:00,18475,18475,18460,18470,54
23/06/2009,17:08:00,18475,18495,18475,18495,20
23/06/2009,17:09:00,18500,18505,18470,18475,36
23/06/2009,17:10:00,18475,18475,18465,18465,25
23/06/2009,17:11:00,18465,18470,18450,18450,87
23/06/2009,17:12:00,18455,18455,18435,18455,45
23/06/2009,17:13:00,18460,18465,18450,18465,27
23/06/2009,17:14:00,18465,18465,18460,18460,18
23/06/2009,17:15:00,18465,18490,18465,18485,29
23/06/2009,17:16:00,18485,18500,18485,18500,45
23/06/2009,17:17:00,18500,18505,18490,18490,23
23/06/2009,17:18:00,18490,18500,18480,18500,15
23/06/2009,17:19:00,18505,18515,18500,18500,23
23/06/2009,17:20:00,18510,18515,18495,18495,35
23/06/2009,17:21:00,18505,18510,18500,18505,16
23/06/2009,17:22:00,18500,18505,18490,18490,22
23/06/2009,17:23:00,18500,18500,18490,18500,28
23/06/2009,17:24:00,18500,18505,18495,18495,75
23/06/2009,17:25:00,18495,18505,18475,18475,63
23/06/2009,17:26:00,18480,18500,18480,18490,40
23/06/2009,17:27:00,18495,18495,18485,18490,18
23/06/2009,17:28:00,18500,18505,18490,18500,86
23/06/2009,17:29:00,18500,18505,18480,18485,121
23/06/2009,17:30:00,18500,18500,18490,18500,13
23/06/2009,17:31:00,18495,18500,18485,18495,22
23/06/2009,17:32:00,18500,18500,18475,18495,38
23/06/2009,17:33:00,18500,18510,18500,18505,17
23/06/2009,17:34:00,18505,18530,18505,18530,27
23/06/2009,17:35:00,18520,18535,18515,18520,36
23/06/2009,17:36:00,18515,18525,18505,18525,37
23/06/2009,17:37:00,18520,18520,18510,18515,17
23/06/2009,17:38:00,18515,18520,18510,18515,28
23/06/2009,17:39:00,18520,18525,18505,18505,43
24/06/2009,09:00:00,18625,18625,18590,18590,96
24/06/2009,09:01:00,18590,18600,18570,18575,82
24/06/2009,09:02:00,18575,18585,18570,18585,32
24/06/2009,09:03:00,18580,18585,18575,18585,63
24/06/2009,09:04:00,18580,18580,18565,18575,41
24/06/2009,09:05:00,18565,18595,18555,18575,108
24/06/2009,09:06:00,18580,18580,18555,18560,38
24/06/2009,09:07:00,18560,18580,18545,18550,62
24/06/2009,09:08:00,18545,18570,18540,18570,49
24/06/2009,09:09:00,18565,18585,18565,18585,73
24/06/2009,09:10:00,18585,18590,18560,18560,32
24/06/2009,09:11:00,18560,18570,18545,18550,25
24/06/2009,09:12:00,18550,18560,18510,18525,104
24/06/2009,09:13:00,18520,18530,18510,18525,55
24/06/2009,09:14:00,18535,18550,18535,18540,25
24/06/2009,09:15:00,18540,18550,18535,18535,18
24/06/2009,09:16:00,18545,18550,18540,18545,11
24/06/2009,09:17:00,18550,18550,18520,18525,30
24/06/2009,09:18:00,18530,18550,18530,18550,17
24/06/2009,09:19:00,18540,18540,18520,18540,22
24/06/2009,09:20:00,18545,18560,18540,18550,27
24/06/2009,09:21:00,18555,18580,18555,18580,37
24/06/2009,09:22:00,18575,18580,18560,18565,28
24/06/2009,09:23:00,18570,18570,18560,18565,17
24/06/2009,09:24:00,18570,18570,18540,18540,42
24/06/2009,09:25:00,18535,18545,18530,18530,30
24/06/2009,09:26:00,18535,18535,18525,18525,16
24/06/2009,09:27:00,18525,18530,18510,18515,62
24/06/2009,09:28:00,18510,18530,18510,18520,49
24/06/2009,09:29:00,18520,18535,18520,18535,46
24/06/2009,09:30:00,18530,18550,18525,18545,37
24/06/2009,09:31:00,18545,18550,18540,18550,13
24/06/2009,09:32:00,18545,18545,18520,18520,21
24/06/2009,09:33:00,18515,18540,18515,18540,24
24/06/2009,09:34:00,18540,18560,18540,18560,15
24/06/2009,09:35:00,18550,18550,18525,18530,20
24/06/2009,09:36:00,18525,18535,18520,18525,26
24/06/2009,09:37:00,18520,18520,18500,18510,74
24/06/2009,09:38:00,18505,18520,18500,18520,28
24/06/2009,09:39:00,18520,18530,18520,18530,23
24/06/2009,09:40:00,18530,18535,18525,18535,9
24/06/2009,09:41:00,18530,18530,18525,18530,20
24/06/2009,09:42:00,18530,18535,18505,18510,22
24/06/2009,09:43:00,18515,18540,18510,18540,22
24/06/2009,09:44:00,18540,18545,18535,18540,27
24/06/2009,09:45:00,18545,18565,18545,18555,20
24/06/2009,09:46:00,18560,18560,18535,18535,26
24/06/2009,09:47:00,18535,18540,18525,18530,18
24/06/2009,09:48:00,18540,18555,18540,18540,17
24/06/2009,09:49:00,18535,18540,18535,18540,3
24/06/2009,09:50:00,18535,18535,18510,18515,41
24/06/2009,09:51:00,18510,18515,18480,18490,137
24/06/2009,09:52:00,18490,18490,18475,18480,39
24/06/2009,09:53:00,18485,18500,18475,18500,85
24/06/2009,09:54:00,18500,18515,18495,18510,13
24/06/2009,09:55:00,18505,18505,18500,18505,5
24/06/2009,09:56:00,18510,18515,18510,18510,13
24/06/2009,09:57:00,18515,18530,18515,18530,25
24/06/2009,09:58:00,18535,18535,18520,18520,21
24/06/2009,09:59:00,18515,18520,18510,18520,17
24/06/2009,10:00:00,18515,18540,18510,18540,38
24/06/2009,10:01:00,18530,18545,18530,18545,6
24/06/2009,10:02:00,18540,18540,18530,18530,17
24/06/2009,10:03:00,18525,18530,18520,18530,7
24/06/2009,10:04:00,18540,18540,18535,18540,10
24/06/2009,10:05:00,18545,18550,18540,18545,23
24/06/2009,10:06:00,18550,18550,18540,18545,15
24/06/2009,10:07:00,18550,18550,18535,18535,16
24/06/2009,10:08:00,18535,18540,18535,18540,3
24/06/2009,10:09:00,18535,18545,18520,18530,17
24/06/2009,10:10:00,18540,18540,18530,18535,5
24/06/2009,10:11:00,18535,18545,18535,18535,3
24/06/2009,10:12:00,18540,18555,18540,18555,16
24/06/2009,10:13:00,18550,18565,18550,18565,25
24/06/2009,10:14:00,18560,18570,18560,18570,16
24/06/2009,10:15:00,18570,18575,18560,18575,28
24/06/2009,10:16:00,18580,18585,18575,18580,20
24/06/2009,10:17:00,18580,18590,18580,18590,27
24/06/2009,10:18:00,18590,18590,18585,18585,16
24/06/2009,10:19:00,18580,18585,18575,18585,21
24/06/2009,10:20:00,18590,18595,18590,18595,14
24/06/2009,10:21:00,18595,18610,18595,18600,23
24/06/2009,10:22:00,18595,18605,18590,18605,17
24/06/2009,10:23:00,18600,18605,18600,18600,6
24/06/2009,10:24:00,18600,18605,18595,18600,10
24/06/2009,10:25:00,18595,18605,18595,18595,11
24/06/2009,10:26:00,18595,18605,18595,18595,30
24/06/2009,10:27:00,18595,18595,18560,18580,49
24/06/2009,10:28:00,18580,18580,18570,18580,6
24/06/2009,10:29:00,18575,18595,18575,18580,19
24/06/2009,10:30:00,18580,18590,18580,18590,11
24/06/2009,10:31:00,18585,18585,18575,18585,10
24/06/2009,10:32:00,18590,18595,18590,18595,21
24/06/2009,10:33:00,18595,18595,18590,18590,4
24/06/2009,10:34:00,18595,18605,18580,18590,36
24/06/2009,10:35:00,18590,18590,18570,18575,20
24/06/2009,10:36:00,18575,18590,18575,18590,10
24/06/2009,10:37:00,18585,18625,18585,18620,70
24/06/2009,10:38:00,18615,18615,18590,18590,20
24/06/2009,10:39:00,18585,18590,18575,18585,36
24/06/2009,10:40:00,18580,18585,18575,18580,31
24/06/2009,10:41:00,18585,18595,18585,18595,5
24/06/2009,10:42:00,18595,18595,18590,18590,5
24/06/2009,10:43:00,18585,18595,18585,18595,4
24/06/2009,10:44:00,18600,18605,18590,18590,14
24/06/2009,10:45:00,18580,18590,18580,18590,3
24/06/2009,10:46:00,18600,18600,18595,18595,6
24/06/2009,10:47:00,18590,18590,18575,18575,17
24/06/2009,10:48:00,18570,18570,18565,18570,14
24/06/2009,10:49:00,18570,18570,18550,18555,46
24/06/2009,10:50:00,18555,18560,18555,18560,8
24/06/2009,10:51:00,18555,18555,18540,18545,19
24/06/2009,10:52:00,18550,18555,18545,18555,6
24/06/2009,10:53:00,18555,18560,18555,18560,8
24/06/2009,10:54:00,18560,18560,18555,18555,4
24/06/2009,10:55:00,18555,18555,18550,18550,9
24/06/2009,10:56:00,18545,18585,18545,18575,37
24/06/2009,10:57:00,18570,18570,18565,18565,7
24/06/2009,10:58:00,18570,18595,18570,18590,43
24/06/2009,10:59:00,18585,18595,18585,18595,17
24/06/2009,11:00:00,18595,18595,18570,18580,20
24/06/2009,11:01:00,18580,18580,18580,18580,1
24/06/2009,11:02:00,18575,18575,18555,18555,28
24/06/2009,11:03:00,18550,18575,18550,18565,12
24/06/2009,11:04:00,18560,18560,18560,18560,1
24/06/2009,11:05:00,18565,18570,18565,18570,4
24/06/2009,11:06:00,18575,18580,18570,18570,12
24/06/2009,11:07:00,18565,18565,18550,18555,23
24/06/2009,11:08:00,18555,18555,18550,18555,8
24/06/2009,11:09:00,18550,18560,18550,18555,6
24/06/2009,11:10:00,18565,18570,18565,18570,4
24/06/2009,11:11:00,18575,18600,18575,18595,76
24/06/2009,11:12:00,18590,18600,18585,18590,42
24/06/2009,11:13:00,18595,18645,18595,18630,112
24/06/2009,11:14:00,18630,18640,18630,18635,11
24/06/2009,11:15:00,18640,18640,18635,18635,11
24/06/2009,11:16:00,18640,18640,18625,18625,16
24/06/2009,11:17:00,18630,18635,18630,18635,5
24/06/2009,11:18:00,18625,18630,18625,18630,5
24/06/2009,11:19:00,18630,18655,18620,18650,68
24/06/2009,11:20:00,18655,18660,18645,18650,32
24/06/2009,11:21:00,18645,18645,18620,18625,40
24/06/2009,11:22:00,18625,18630,18610,18610,29
24/06/2009,11:23:00,18610,18615,18600,18615,31
24/06/2009,11:24:00,18605,18620,18600,18620,13
24/06/2009,11:25:00,18625,18625,18610,18620,20
24/06/2009,11:26:00,18625,18625,18620,18620,6
24/06/2009,11:27:00,18625,18645,18625,18645,30
24/06/2009,11:28:00,18635,18635,18635,18635,2
24/06/2009,11:29:00,18635,18635,18635,18635,2
24/06/2009,11:30:00,18630,18630,18620,18620,12
24/06/2009,11:31:00,18625,18625,18610,18610,17
24/06/2009,11:32:00,18610,18620,18610,18615,6
24/06/2009,11:33:00,18620,18620,18610,18620,12
24/06/2009,11:34:00,18615,18625,18615,18620,10
24/06/2009,11:35:00,18630,18635,18630,18635,13
24/06/2009,11:36:00,18630,18640,18630,18640,9
24/06/2009,11:37:00,18650,18670,18650,18655,40
24/06/2009,11:38:00,18650,18655,18640,18655,19
24/06/2009,11:39:00,18655,18655,18630,18635,20
24/06/2009,11:40:00,18640,18640,18640,18640,1
24/06/2009,11:41:00,18640,18645,18635,18640,41
24/06/2009,11:42:00,18645,18645,18630,18640,37
24/06/2009,11:43:00,18640,18640,18620,18630,21
24/06/2009,11:44:00,18625,18630,18620,18630,5
24/06/2009,11:45:00,18625,18625,18620,18620,6
24/06/2009,11:46:00,18620,18635,18620,18630,17
24/06/2009,11:47:00,18625,18630,18625,18630,4
24/06/2009,11:48:00,18635,18640,18630,18640,10
24/06/2009,11:49:00,18640,18650,18640,18650,7
24/06/2009,11:50:00,18650,18650,18635,18635,20
24/06/2009,11:51:00,18635,18635,18630,18635,5
24/06/2009,11:52:00,18645,18690,18645,18675,163
24/06/2009,11:53:00,18680,18690,18675,18675,45
24/06/2009,11:54:00,18675,18680,18655,18655,32
24/06/2009,11:55:00,18655,18660,18645,18655,23
24/06/2009,11:56:00,18655,18665,18650,18665,48
24/06/2009,11:57:00,18660,18670,18660,18670,11
24/06/2009,11:58:00,18660,18660,18660,18660,5
24/06/2009,11:59:00,18665,18670,18660,18660,21
24/06/2009,12:00:00,18665,18670,18655,18655,15
24/06/2009,12:01:00,18660,18660,18650,18650,6
24/06/2009,12:02:00,18655,18660,18640,18640,24
24/06/2009,12:03:00,18640,18650,18635,18650,16
24/06/2009,12:04:00,18645,18655,18645,18655,8
24/06/2009,12:05:00,18660,18660,18655,18655,6
24/06/2009,12:06:00,18655,18670,18655,18670,14
24/06/2009,12:07:00,18670,18670,18655,18655,15
24/06/2009,12:08:00,18650,18650,18640,18640,14
24/06/2009,12:09:00,18645,18650,18645,18650,5
24/06/2009,12:10:00,18650,18650,18645,18650,6
24/06/2009,12:11:00,18645,18645,18640,18645,8
24/06/2009,12:12:00,18650,18660,18650,18660,13
24/06/2009,12:13:00,18660,18670,18660,18670,7
24/06/2009,12:14:00,18665,18670,18665,18670,7
24/06/2009,12:15:00,18675,18675,18665,18665,9
24/06/2009,12:16:00,18665,18665,18645,18650,15
24/06/2009,12:17:00,18655,18660,18655,18660,6
24/06/2009,12:18:00,18655,18660,18650,18650,7
24/06/2009,12:19:00,18660,18660,18660,18660,1
24/06/2009,12:20:00,18660,18675,18660,18675,16
24/06/2009,12:21:00,18675,18690,18675,18675,27
24/06/2009,12:22:00,18675,18675,18670,18670,6
24/06/2009,12:23:00,18665,18670,18660,18670,6
24/06/2009,12:24:00,18665,18665,18665,18665,4
24/06/2009,12:25:00,18675,18675,18655,18655,22
24/06/2009,12:26:00,18660,18660,18660,18660,4
24/06/2009,12:28:00,18655,18660,18650,18655,19
24/06/2009,12:29:00,18655,18670,18655,18670,6
24/06/2009,12:30:00,18670,18675,18665,18665,8
24/06/2009,12:31:00,18665,18665,18660,18665,5
24/06/2009,12:32:00,18660,18660,18645,18650,11
24/06/2009,12:33:00,18645,18645,18645,18645,2
24/06/2009,12:34:00,18655,18655,18655,18655,6
24/06/2009,12:36:00,18650,18660,18645,18650,17
24/06/2009,12:37:00,18650,18655,18645,18650,8
24/06/2009,12:38:00,18650,18650,18640,18640,9
24/06/2009,12:39:00,18650,18660,18650,18660,7
24/06/2009,12:40:00,18650,18650,18645,18645,6
24/06/2009,12:41:00,18645,18645,18640,18640,3
24/06/2009,12:42:00,18650,18660,18650,18655,26
24/06/2009,12:43:00,18650,18650,18640,18640,13
24/06/2009,12:44:00,18640,18650,18640,18650,9
24/06/2009,12:45:00,18650,18650,18640,18640,10
24/06/2009,12:46:00,18640,18640,18635,18640,19
24/06/2009,12:47:00,18640,18645,18640,18640,9
24/06/2009,12:48:00,18640,18645,18640,18640,5
24/06/2009,12:49:00,18635,18635,18630,18635,10
24/06/2009,12:50:00,18625,18635,18620,18635,23
24/06/2009,12:51:00,18635,18640,18635,18635,16
24/06/2009,12:52:00,18640,18640,18630,18630,3
24/06/2009,12:53:00,18635,18640,18635,18640,2
24/06/2009,12:54:00,18640,18640,18630,18630,3
24/06/2009,12:55:00,18635,18635,18630,18630,3
24/06/2009,12:56:00,18625,18635,18625,18635,6
24/06/2009,12:57:00,18635,18635,18635,18635,4
24/06/2009,12:58:00,18635,18635,18635,18635,1
24/06/2009,12:59:00,18635,18645,18635,18645,11
24/06/2009,13:00:00,18640,18650,18635,18635,16
24/06/2009,13:01:00,18645,18645,18645,18645,1
24/06/2009,13:02:00,18650,18650,18645,18650,6
24/06/2009,13:03:00,18640,18640,18640,18640,1
24/06/2009,13:04:00,18645,18645,18645,18645,1
24/06/2009,13:05:00,18640,18645,18640,18640,11
24/06/2009,13:06:00,18640,18640,18635,18640,5
24/06/2009,13:07:00,18645,18645,18645,18645,1
24/06/2009,13:08:00,18640,18645,18640,18645,6
24/06/2009,13:09:00,18640,18645,18640,18645,2
24/06/2009,13:10:00,18635,18635,18635,18635,6
24/06/2009,13:11:00,18635,18635,18625,18630,14
24/06/2009,13:12:00,18635,18650,18635,18640,9
24/06/2009,13:13:00,18635,18645,18635,18645,3
24/06/2009,13:14:00,18635,18635,18635,18635,3
24/06/2009,13:15:00,18640,18640,18625,18635,16
24/06/2009,13:16:00,18635,18635,18635,18635,1
24/06/2009,13:17:00,18640,18655,18640,18655,13
24/06/2009,13:18:00,18645,18645,18640,18640,3
24/06/2009,13:19:00,18640,18640,18640,18640,2
24/06/2009,13:20:00,18640,18640,18635,18635,2
24/06/2009,13:21:00,18635,18635,18630,18630,11
24/06/2009,13:22:00,18635,18645,18635,18645,4
24/06/2009,13:23:00,18650,18660,18650,18660,6
24/06/2009,13:24:00,18660,18665,18645,18665,20
24/06/2009,13:25:00,18665,18665,18655,18655,12
24/06/2009,13:26:00,18650,18660,18650,18660,3
24/06/2009,13:27:00,18650,18655,18650,18655,8
24/06/2009,13:28:00,18645,18645,18635,18640,7
24/06/2009,13:29:00,18640,18640,18630,18630,3
24/06/2009,13:30:00,18635,18635,18610,18615,49
24/06/2009,13:31:00,18615,18625,18595,18620,34
24/06/2009,13:32:00,18615,18620,18600,18615,7
24/06/2009,13:33:00,18605,18615,18600,18610,9
24/06/2009,13:34:00,18605,18605,18595,18605,22
24/06/2009,13:35:00,18610,18630,18610,18625,30
24/06/2009,13:36:00,18625,18625,18615,18615,12
24/06/2009,13:37:00,18620,18625,18615,18615,8
24/06/2009,13:38:00,18610,18620,18610,18615,8
24/06/2009,13:39:00,18615,18620,18615,18620,3
24/06/2009,13:40:00,18615,18615,18615,18615,3
24/06/2009,13:41:00,18610,18610,18610,18610,1
24/06/2009,13:42:00,18610,18610,18605,18610,7
24/06/2009,13:43:00,18605,18605,18600,18600,5
24/06/2009,13:44:00,18605,18620,18605,18610,14
24/06/2009,13:45:00,18610,18610,18605,18605,10
24/06/2009,13:46:00,18610,18610,18610,18610,1
24/06/2009,13:47:00,18615,18615,18615,18615,1
24/06/2009,13:49:00,18610,18610,18600,18605,10
24/06/2009,13:50:00,18600,18610,18600,18610,3
24/06/2009,13:51:00,18610,18610,18610,18610,5
24/06/2009,13:52:00,18615,18620,18615,18620,3
24/06/2009,13:53:00,18625,18625,18620,18620,7
24/06/2009,13:54:00,18625,18625,18620,18625,10
24/06/2009,13:55:00,18630,18630,18625,18625,8
24/06/2009,13:56:00,18630,18630,18630,18630,1
24/06/2009,13:57:00,18635,18635,18635,18635,3
24/06/2009,13:58:00,18630,18630,18625,18630,6
24/06/2009,13:59:00,18630,18635,18625,18625,5
24/06/2009,14:00:00,18635,18635,18635,18635,1
24/06/2009,14:01:00,18635,18645,18635,18645,8
24/06/2009,14:02:00,18635,18640,18635,18640,3
24/06/2009,14:03:00,18630,18635,18630,18635,5
24/06/2009,14:04:00,18640,18640,18640,18640,1
24/06/2009,14:05:00,18625,18625,18625,18625,9
24/06/2009,14:06:00,18630,18635,18630,18635,8
24/06/2009,14:07:00,18635,18635,18630,18630,3
24/06/2009,14:08:00,18635,18635,18635,18635,2
24/06/2009,14:09:00,18630,18635,18630,18630,5
24/06/2009,14:10:00,18635,18635,18630,18630,4
24/06/2009,14:11:00,18625,18625,18625,18625,5
24/06/2009,14:12:00,18625,18625,18620,18625,6
24/06/2009,14:13:00,18620,18625,18620,18625,3
24/06/2009,14:14:00,18635,18640,18635,18640,6
24/06/2009,14:15:00,18635,18635,18635,18635,2
24/06/2009,14:16:00,18630,18640,18630,18640,12
24/06/2009,14:17:00,18635,18635,18635,18635,1
24/06/2009,14:18:00,18640,18640,18640,18640,4
24/06/2009,14:19:00,18635,18635,18635,18635,1
24/06/2009,14:20:00,18635,18640,18635,18640,12
24/06/2009,14:21:00,18640,18640,18625,18630,16
24/06/2009,14:22:00,18630,18630,18630,18630,7
24/06/2009,14:23:00,18625,18630,18625,18630,6
24/06/2009,14:24:00,18635,18640,18635,18640,6
24/06/2009,14:25:00,18640,18640,18625,18625,11
24/06/2009,14:26:00,18625,18630,18625,18625,5
24/06/2009,14:27:00,18630,18630,18630,18630,2
24/06/2009,14:28:00,18630,18630,18630,18630,1
24/06/2009,14:29:00,18635,18640,18635,18640,6
24/06/2009,14:30:00,18640,18750,18640,18735,357
24/06/2009,14:31:00,18735,18755,18730,18740,156
24/06/2009,14:32:00,18745,18750,18730,18745,54
24/06/2009,14:33:00,18745,18755,18735,18735,55
24/06/2009,14:34:00,18735,18740,18730,18730,28
24/06/2009,14:35:00,18735,18765,18730,18760,47
24/06/2009,14:36:00,18760,18790,18760,18785,82
24/06/2009,14:37:00,18785,18800,18780,18790,41
24/06/2009,14:38:00,18790,18800,18780,18790,38
24/06/2009,14:39:00,18790,18790,18775,18785,15
24/06/2009,14:40:00,18785,18800,18765,18765,80
24/06/2009,14:41:00,18765,18770,18755,18760,37
24/06/2009,14:42:00,18755,18760,18750,18750,41
24/06/2009,14:43:00,18750,18760,18750,18755,19
24/06/2009,14:44:00,18760,18770,18755,18770,16