DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
24/06/2009,14:44:00,18760,18770,18755,18755,24
24/06/2009,14:45:00,18765,18780,18765,18775,16
24/06/2009,14:46:00,18775,18790,18775,18780,14
24/06/2009,14:47:00,18780,18805,18780,18805,31
24/06/2009,14:48:00,18800,18800,18790,18795,24
24/06/2009,14:49:00,18795,18800,18790,18790,19
24/06/2009,14:50:00,18800,18805,18795,18800,10
24/06/2009,14:51:00,18795,18795,18785,18790,10
24/06/2009,14:52:00,18785,18790,18775,18775,66
24/06/2009,14:53:00,18770,18775,18765,18770,18
24/06/2009,14:54:00,18765,18785,18765,18785,17
24/06/2009,14:55:00,18785,18790,18780,18790,12
24/06/2009,14:56:00,18785,18785,18775,18775,15
24/06/2009,14:57:00,18775,18775,18770,18770,31
24/06/2009,14:58:00,18775,18780,18770,18780,13
24/06/2009,14:59:00,18770,18780,18770,18780,5
24/06/2009,15:00:00,18775,18780,18775,18780,7
24/06/2009,15:01:00,18775,18775,18770,18770,2
24/06/2009,15:02:00,18780,18790,18775,18790,29
24/06/2009,15:03:00,18790,18790,18770,18770,41
24/06/2009,15:04:00,18770,18780,18770,18780,30
24/06/2009,15:05:00,18770,18775,18770,18775,4
24/06/2009,15:06:00,18765,18770,18760,18760,21
24/06/2009,15:07:00,18760,18760,18750,18750,32
24/06/2009,15:08:00,18755,18770,18750,18755,53
24/06/2009,15:09:00,18765,18775,18755,18765,26
24/06/2009,15:10:00,18760,18760,18755,18760,6
24/06/2009,15:11:00,18765,18765,18765,18765,9
24/06/2009,15:13:00,18770,18775,18770,18775,9
24/06/2009,15:14:00,18775,18775,18775,18775,1
24/06/2009,15:15:00,18780,18795,18780,18795,7
24/06/2009,15:16:00,18795,18795,18785,18785,5
24/06/2009,15:17:00,18785,18785,18775,18780,6
24/06/2009,15:18:00,18780,18785,18780,18780,4
24/06/2009,15:19:00,18785,18790,18785,18790,13
24/06/2009,15:20:00,18780,18785,18780,18785,11
24/06/2009,15:21:00,18785,18785,18780,18780,6
24/06/2009,15:22:00,18780,18785,18780,18785,3
24/06/2009,15:23:00,18790,18790,18785,18785,4
24/06/2009,15:24:00,18785,18785,18780,18780,7
24/06/2009,15:25:00,18785,18785,18780,18780,7
24/06/2009,15:26:00,18790,18790,18785,18785,3
24/06/2009,15:27:00,18785,18785,18780,18780,12
24/06/2009,15:28:00,18790,18790,18790,18790,3
24/06/2009,15:29:00,18785,18790,18785,18790,6
24/06/2009,15:30:00,18785,18805,18785,18800,26
24/06/2009,15:31:00,18800,18820,18795,18810,63
24/06/2009,15:32:00,18810,18815,18800,18800,20
24/06/2009,15:33:00,18800,18805,18790,18800,16
24/06/2009,15:34:00,18800,18810,18785,18785,16
24/06/2009,15:35:00,18785,18800,18775,18800,18
24/06/2009,15:36:00,18800,18820,18800,18820,28
24/06/2009,15:37:00,18820,18825,18815,18825,66
24/06/2009,15:38:00,18820,18840,18815,18815,144
24/06/2009,15:39:00,18810,18815,18800,18800,17
24/06/2009,15:40:00,18800,18805,18790,18800,45
24/06/2009,15:41:00,18795,18815,18795,18805,27
24/06/2009,15:42:00,18795,18800,18790,18795,20
24/06/2009,15:43:00,18790,18800,18790,18790,9
24/06/2009,15:44:00,18790,18790,18780,18785,10
24/06/2009,15:45:00,18785,18800,18785,18800,14
24/06/2009,15:46:00,18800,18815,18795,18805,32
24/06/2009,15:47:00,18800,18815,18800,18800,20
24/06/2009,15:48:00,18795,18805,18795,18805,46
24/06/2009,15:49:00,18810,18825,18805,18825,25
24/06/2009,15:50:00,18825,18835,18820,18820,19
24/06/2009,15:51:00,18820,18845,18820,18840,73
24/06/2009,15:52:00,18830,18830,18825,18830,24
24/06/2009,15:53:00,18830,18845,18830,18840,27
24/06/2009,15:54:00,18845,18870,18845,18870,135
24/06/2009,15:55:00,18870,18900,18870,18875,159
24/06/2009,15:56:00,18880,18900,18880,18885,100
24/06/2009,15:57:00,18890,18895,18885,18885,32
24/06/2009,15:58:00,18890,18920,18890,18905,136
24/06/2009,15:59:00,18905,18920,18895,18895,89
24/06/2009,16:00:00,18895,18895,18860,18875,131
24/06/2009,16:01:00,18875,18890,18870,18880,34
24/06/2009,16:02:00,18880,18880,18860,18875,52
24/06/2009,16:03:00,18880,18890,18875,18890,24
24/06/2009,16:04:00,18890,19015,18890,18935,296
24/06/2009,16:05:00,18935,18940,18905,18920,69
24/06/2009,16:06:00,18915,18915,18895,18895,24
24/06/2009,16:07:00,18900,18935,18900,18935,66
24/06/2009,16:08:00,18930,18955,18930,18945,44
24/06/2009,16:09:00,18945,18965,18945,18955,41
24/06/2009,16:10:00,18955,19005,18955,18990,104
24/06/2009,16:11:00,18990,18990,18955,18975,82
24/06/2009,16:12:00,18975,18990,18975,18985,37
24/06/2009,16:13:00,18985,19000,18980,19000,62
24/06/2009,16:14:00,18995,19000,18985,18990,61
24/06/2009,16:15:00,18995,19020,18995,19010,183
24/06/2009,16:16:00,19005,19010,18995,19005,60
24/06/2009,16:17:00,19005,19040,19005,19025,69
24/06/2009,16:18:00,19025,19035,19020,19030,49
24/06/2009,16:19:00,19030,19040,19030,19040,58
24/06/2009,16:20:00,19035,19055,19035,19050,106
24/06/2009,16:21:00,19055,19060,19040,19045,70
24/06/2009,16:22:00,19045,19050,19045,19050,33
24/06/2009,16:23:00,19040,19060,19040,19040,63
24/06/2009,16:24:00,19040,19045,19030,19040,77
24/06/2009,16:25:00,19045,19045,19035,19035,9
24/06/2009,16:26:00,19030,19040,19025,19040,62
24/06/2009,16:27:00,19030,19035,19005,19010,57
24/06/2009,16:28:00,19010,19030,19010,19020,36
24/06/2009,16:29:00,19025,19025,19010,19010,17
24/06/2009,16:30:00,19015,19030,19005,19010,85
24/06/2009,16:31:00,19010,19010,18985,18990,60
24/06/2009,16:32:00,18985,18990,18970,18975,78
24/06/2009,16:33:00,18975,18975,18960,18975,61
24/06/2009,16:34:00,18975,18990,18970,18990,48
24/06/2009,16:35:00,18985,19005,18980,19000,44
24/06/2009,16:36:00,19005,19005,18990,18995,30
24/06/2009,16:37:00,18990,18990,18975,18985,24
24/06/2009,16:38:00,18990,19015,18990,19005,33
24/06/2009,16:39:00,19005,19015,19005,19005,51
24/06/2009,16:40:00,19010,19010,19000,19000,13
24/06/2009,16:41:00,18995,19000,18985,18990,29
24/06/2009,16:42:00,18990,19000,18980,19000,23
24/06/2009,16:43:00,18995,19000,18990,18990,29
24/06/2009,16:44:00,19000,19010,19000,19010,61
24/06/2009,16:45:00,19005,19040,19005,19030,88
24/06/2009,16:46:00,19025,19025,19005,19010,26
24/06/2009,16:47:00,19015,19025,19015,19025,208
24/06/2009,16:48:00,19020,19040,19020,19035,23
24/06/2009,16:49:00,19030,19045,19025,19040,32
24/06/2009,16:50:00,19045,19045,19030,19040,35
24/06/2009,16:51:00,19035,19055,19035,19055,25
24/06/2009,16:52:00,19055,19060,19040,19045,51
24/06/2009,16:53:00,19045,19045,19030,19030,28
24/06/2009,16:54:00,19030,19030,19025,19025,24
24/06/2009,16:55:00,19025,19025,19015,19015,31
24/06/2009,16:56:00,19020,19035,19020,19035,22
24/06/2009,16:57:00,19030,19030,19015,19015,16
24/06/2009,16:58:00,19020,19020,19005,19015,36
24/06/2009,16:59:00,19010,19030,19010,19025,24
24/06/2009,17:00:00,19020,19035,19015,19035,33
24/06/2009,17:01:00,19030,19040,19025,19040,42
24/06/2009,17:02:00,19040,19040,19030,19035,30
24/06/2009,17:03:00,19040,19040,19030,19030,12
24/06/2009,17:04:00,19045,19045,19040,19045,10
24/06/2009,17:05:00,19040,19040,19020,19025,29
24/06/2009,17:06:00,19020,19020,19000,19005,47
24/06/2009,17:07:00,19005,19010,19005,19010,13
24/06/2009,17:08:00,19010,19010,19005,19005,17
24/06/2009,17:09:00,19000,19005,19000,19000,29
24/06/2009,17:10:00,19000,19000,18995,19000,22
24/06/2009,17:11:00,18995,19005,18990,19000,55
24/06/2009,17:12:00,19000,19000,18990,18995,48
24/06/2009,17:13:00,18995,19000,18990,19000,30
24/06/2009,17:14:00,19000,19000,18990,18995,42
24/06/2009,17:15:00,19000,19005,19000,19005,29
24/06/2009,17:16:00,19010,19015,19005,19015,32
24/06/2009,17:17:00,19010,19015,19000,19000,47
24/06/2009,17:18:00,19000,19010,18995,19000,18
24/06/2009,17:19:00,19000,19010,19000,19000,42
24/06/2009,17:20:00,19000,19005,18980,18995,62
24/06/2009,17:21:00,18995,19005,18995,19005,26
24/06/2009,17:22:00,19005,19025,19005,19015,67
24/06/2009,17:23:00,19015,19025,19010,19020,25
24/06/2009,17:24:00,19025,19035,19020,19035,19
24/06/2009,17:25:00,19030,19055,19025,19055,51
24/06/2009,17:26:00,19050,19065,19050,19055,59
24/06/2009,17:27:00,19050,19060,19045,19055,38
24/06/2009,17:28:00,19055,19060,19045,19050,37
24/06/2009,17:29:00,19055,19075,19035,19050,148
24/06/2009,17:30:00,19050,19075,19015,19060,128
24/06/2009,17:31:00,19055,19055,19040,19040,47
24/06/2009,17:32:00,19045,19045,19025,19030,45
24/06/2009,17:33:00,19030,19035,19015,19020,41
24/06/2009,17:34:00,19020,19080,19005,19045,158
24/06/2009,17:35:00,19035,19045,19025,19025,66
24/06/2009,17:36:00,19020,19035,19020,19025,272
24/06/2009,17:37:00,19020,19020,19005,19005,38
24/06/2009,17:38:00,19010,19025,19005,19020,34
24/06/2009,17:39:00,19015,19030,19000,19005,62