DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/06/2009,17:29:00,18840,18875,18830,18870,99
26/06/2009,17:30:00,18875,18890,18860,18870,124
26/06/2009,17:31:00,18870,18875,18840,18850,68
26/06/2009,17:32:00,18850,18855,18840,18840,13
26/06/2009,17:33:00,18840,18840,18830,18830,22
26/06/2009,17:34:00,18835,18850,18830,18830,29
26/06/2009,17:35:00,18835,18850,18830,18850,29
26/06/2009,17:36:00,18845,18845,18835,18840,12
26/06/2009,17:37:00,18845,18850,18835,18850,19
26/06/2009,17:38:00,18840,18850,18840,18845,10
26/06/2009,17:39:00,18845,18865,18840,18850,81
29/06/2009,09:00:00,18760,18815,18755,18810,98
29/06/2009,09:01:00,18810,18820,18800,18800,57
29/06/2009,09:02:00,18800,18800,18795,18795,23
29/06/2009,09:03:00,18795,18800,18790,18790,67
29/06/2009,09:04:00,18790,18795,18785,18785,25
29/06/2009,09:05:00,18795,18800,18785,18795,35
29/06/2009,09:06:00,18800,18815,18800,18815,40
29/06/2009,09:07:00,18820,18820,18810,18815,45
29/06/2009,09:08:00,18815,18830,18810,18820,61
29/06/2009,09:09:00,18825,18825,18800,18810,28
29/06/2009,09:10:00,18805,18810,18790,18800,38
29/06/2009,09:11:00,18800,18800,18745,18745,107
29/06/2009,09:12:00,18750,18755,18735,18740,64
29/06/2009,09:13:00,18750,18755,18745,18750,15
29/06/2009,09:14:00,18755,18780,18755,18775,62
29/06/2009,09:15:00,18780,18795,18765,18795,42
29/06/2009,09:16:00,18790,18805,18790,18795,43
29/06/2009,09:17:00,18800,18805,18785,18790,43
29/06/2009,09:18:00,18785,18810,18785,18810,32
29/06/2009,09:19:00,18810,18815,18800,18810,58
29/06/2009,09:20:00,18815,18830,18815,18830,50
29/06/2009,09:21:00,18830,18845,18825,18845,65
29/06/2009,09:22:00,18845,18850,18835,18840,32
29/06/2009,09:23:00,18835,18835,18830,18830,27
29/06/2009,09:24:00,18835,18840,18835,18840,12
29/06/2009,09:25:00,18840,18860,18835,18835,58
29/06/2009,09:26:00,18835,18835,18820,18825,30
29/06/2009,09:27:00,18830,18835,18820,18820,11
29/06/2009,09:28:00,18825,18825,18810,18820,45
29/06/2009,09:29:00,18820,18830,18820,18825,14
29/06/2009,09:30:00,18820,18820,18785,18800,47
29/06/2009,09:31:00,18795,18815,18795,18810,64
29/06/2009,09:32:00,18805,18815,18785,18785,27
29/06/2009,09:33:00,18790,18795,18785,18785,24
29/06/2009,09:34:00,18790,18810,18790,18795,25
29/06/2009,09:35:00,18800,18825,18795,18825,26
29/06/2009,09:36:00,18825,18830,18820,18820,17
29/06/2009,09:37:00,18825,18825,18815,18820,29
29/06/2009,09:38:00,18820,18820,18805,18805,18
29/06/2009,09:39:00,18805,18810,18790,18790,19
29/06/2009,09:40:00,18790,18800,18780,18800,28
29/06/2009,09:41:00,18805,18835,18805,18825,52
29/06/2009,09:42:00,18830,18835,18820,18830,26
29/06/2009,09:43:00,18830,18860,18825,18850,55
29/06/2009,09:44:00,18855,18860,18850,18860,40
29/06/2009,09:45:00,18860,18880,18855,18875,51
29/06/2009,09:46:00,18870,18885,18870,18875,50
29/06/2009,09:47:00,18875,18880,18870,18875,14
29/06/2009,09:48:00,18870,18875,18870,18870,14
29/06/2009,09:49:00,18865,18865,18855,18860,23
29/06/2009,09:50:00,18860,18860,18845,18850,20
29/06/2009,09:51:00,18850,18870,18845,18865,20
29/06/2009,09:52:00,18865,18870,18855,18855,16
29/06/2009,09:53:00,18860,18875,18860,18870,23
29/06/2009,09:54:00,18870,18880,18865,18880,20
29/06/2009,09:55:00,18875,18875,18860,18875,15
29/06/2009,09:56:00,18860,18860,18850,18855,628
29/06/2009,09:57:00,18860,18880,18860,18870,32
29/06/2009,09:58:00,18875,18890,18870,18890,27
29/06/2009,09:59:00,18885,18895,18880,18890,33
29/06/2009,10:00:00,18900,18940,18900,18920,108
29/06/2009,10:01:00,18920,18925,18910,18920,43
29/06/2009,10:02:00,18920,18920,18905,18905,24
29/06/2009,10:03:00,18905,18905,18890,18895,100
29/06/2009,10:04:00,18895,18895,18890,18890,6
29/06/2009,10:05:00,18890,18890,18880,18890,17
29/06/2009,10:06:00,18885,18910,18875,18910,88
29/06/2009,10:07:00,18910,18910,18890,18900,55
29/06/2009,10:08:00,18900,18925,18900,18925,64
29/06/2009,10:09:00,18925,18930,18915,18915,42
29/06/2009,10:10:00,18915,18955,18915,18950,43
29/06/2009,10:11:00,18945,18950,18935,18940,41
29/06/2009,10:12:00,18940,18940,18930,18935,15
29/06/2009,10:13:00,18940,18940,18935,18940,14
29/06/2009,10:14:00,18940,18940,18925,18930,23
29/06/2009,10:15:00,18935,18940,18915,18915,39
29/06/2009,10:16:00,18920,18920,18910,18915,26
29/06/2009,10:17:00,18910,18920,18905,18920,22
29/06/2009,10:18:00,18925,18935,18925,18925,28
29/06/2009,10:19:00,18930,18935,18925,18930,16
29/06/2009,10:20:00,18935,18935,18915,18915,20
29/06/2009,10:21:00,18910,18910,18900,18900,30
29/06/2009,10:22:00,18900,18905,18880,18885,37
29/06/2009,10:23:00,18890,18895,18880,18885,25
29/06/2009,10:24:00,18880,18880,18865,18875,25
29/06/2009,10:25:00,18875,18900,18875,18890,37
29/06/2009,10:26:00,18885,18890,18885,18885,4
29/06/2009,10:27:00,18890,18890,18885,18890,5
29/06/2009,10:28:00,18885,18885,18870,18875,11
29/06/2009,10:29:00,18875,18880,18875,18880,10
29/06/2009,10:30:00,18875,18910,18875,18910,70
29/06/2009,10:31:00,18910,18915,18900,18900,22
29/06/2009,10:32:00,18900,18915,18900,18905,29
29/06/2009,10:33:00,18905,18905,18900,18905,13
29/06/2009,10:34:00,18900,18900,18890,18895,25
29/06/2009,10:35:00,18895,18895,18885,18885,18
29/06/2009,10:36:00,18885,18885,18880,18880,6
29/06/2009,10:37:00,18875,18880,18875,18880,11
29/06/2009,10:38:00,18885,18885,18880,18880,8
29/06/2009,10:39:00,18885,18885,18870,18870,11
29/06/2009,10:40:00,18870,18870,18850,18860,43
29/06/2009,10:41:00,18850,18855,18845,18850,23
29/06/2009,10:42:00,18855,18855,18845,18850,32
29/06/2009,10:43:00,18850,18855,18850,18850,13
29/06/2009,10:44:00,18850,18855,18850,18855,3
29/06/2009,10:45:00,18855,18885,18855,18885,37
29/06/2009,10:46:00,18885,18885,18880,18880,14
29/06/2009,10:47:00,18880,18880,18875,18880,13
29/06/2009,10:48:00,18885,18885,18885,18885,1
29/06/2009,10:49:00,18885,18885,18875,18880,18
29/06/2009,10:50:00,18880,18880,18875,18875,12
29/06/2009,10:51:00,18875,18875,18865,18865,7
29/06/2009,10:52:00,18870,18885,18870,18885,10
29/06/2009,10:53:00,18885,18885,18885,18885,1
29/06/2009,10:54:00,18875,18875,18865,18865,11
29/06/2009,10:55:00,18860,18860,18855,18855,18
29/06/2009,10:56:00,18860,18870,18860,18865,20
29/06/2009,10:57:00,18860,18865,18850,18865,18
29/06/2009,10:58:00,18860,18870,18860,18870,8
29/06/2009,10:59:00,18870,18870,18870,18870,2
29/06/2009,11:00:00,18870,18885,18870,18875,17
29/06/2009,11:01:00,18885,18890,18885,18890,15
29/06/2009,11:02:00,18895,18895,18875,18880,19
29/06/2009,11:03:00,18880,18880,18880,18880,5
29/06/2009,11:04:00,18885,18900,18885,18900,25
29/06/2009,11:05:00,18900,18900,18880,18880,20
29/06/2009,11:06:00,18875,18875,18875,18875,20
29/06/2009,11:07:00,18880,18890,18880,18890,8
29/06/2009,11:09:00,18890,18920,18885,18920,41
29/06/2009,11:10:00,18925,18925,18900,18900,38
29/06/2009,11:11:00,18900,18915,18895,18915,26
29/06/2009,11:12:00,18915,18915,18900,18905,28
29/06/2009,11:13:00,18905,18925,18905,18925,24
29/06/2009,11:14:00,18915,18920,18900,18900,16
29/06/2009,11:15:00,18905,18915,18905,18910,6
29/06/2009,11:16:00,18905,18905,18895,18895,10
29/06/2009,11:17:00,18895,18910,18895,18905,11
29/06/2009,11:18:00,18905,18910,18905,18910,2
29/06/2009,11:19:00,18905,18905,18900,18905,6
29/06/2009,11:20:00,18895,18895,18885,18890,17
29/06/2009,11:22:00,18885,18900,18885,18900,13
29/06/2009,11:23:00,18905,18915,18900,18900,32
29/06/2009,11:24:00,18900,18900,18870,18870,44
29/06/2009,11:25:00,18865,18865,18850,18860,35
29/06/2009,11:26:00,18860,18860,18855,18855,5
29/06/2009,11:27:00,18860,18865,18860,18865,14
29/06/2009,11:28:00,18865,18865,18860,18860,12
29/06/2009,11:29:00,18865,18865,18860,18860,3
29/06/2009,11:30:00,18860,18870,18850,18860,25
29/06/2009,11:31:00,18865,18875,18865,18870,20
29/06/2009,11:32:00,18875,18895,18875,18890,31
29/06/2009,11:33:00,18890,18895,18885,18890,10
29/06/2009,11:34:00,18890,18890,18880,18890,13
29/06/2009,11:35:00,18880,18885,18875,18875,7
29/06/2009,11:37:00,18880,18885,18880,18885,8
29/06/2009,11:38:00,18890,18890,18880,18885,13
29/06/2009,11:39:00,18880,18880,18880,18880,5
29/06/2009,11:40:00,18885,18885,18885,18885,5
29/06/2009,11:41:00,18875,18875,18870,18870,6
29/06/2009,11:42:00,18870,18880,18870,18880,8
29/06/2009,11:44:00,18885,18890,18885,18885,8
29/06/2009,11:45:00,18880,18885,18875,18885,11
29/06/2009,11:46:00,18885,18885,18880,18880,3
29/06/2009,11:47:00,18885,18890,18885,18890,3
29/06/2009,11:48:00,18890,18890,18885,18885,9
29/06/2009,11:49:00,18880,18880,18870,18870,14
29/06/2009,11:50:00,18875,18875,18870,18870,4
29/06/2009,11:51:00,18865,18865,18860,18860,5
29/06/2009,11:52:00,18870,18870,18865,18865,10
29/06/2009,11:53:00,18865,18875,18865,18875,11
29/06/2009,11:54:00,18875,18875,18875,18875,4
29/06/2009,11:55:00,18880,18880,18880,18880,4
29/06/2009,11:56:00,18885,18885,18885,18885,3
29/06/2009,11:58:00,18885,18895,18885,18895,20
29/06/2009,11:59:00,18895,18895,18895,18895,4
29/06/2009,12:00:00,18900,18915,18900,18915,19
29/06/2009,12:01:00,18915,18915,18905,18905,12
29/06/2009,12:02:00,18910,18910,18910,18910,5
29/06/2009,12:03:00,18905,18915,18900,18915,9
29/06/2009,12:04:00,18915,18920,18915,18915,7
29/06/2009,12:05:00,18915,18920,18915,18920,13
29/06/2009,12:06:00,18915,18950,18915,18935,79
29/06/2009,12:07:00,18935,18940,18925,18925,20
29/06/2009,12:08:00,18925,18925,18900,18920,63
29/06/2009,12:09:00,18920,18935,18920,18930,18
29/06/2009,12:10:00,18935,18940,18930,18940,8
29/06/2009,12:11:00,18945,18950,18940,18950,19
29/06/2009,12:12:00,18955,18970,18955,18960,63
29/06/2009,12:13:00,18960,18965,18950,18960,19
29/06/2009,12:14:00,18960,18960,18955,18960,11
29/06/2009,12:15:00,18960,18985,18950,18985,54
29/06/2009,12:16:00,18990,18990,18965,18975,47
29/06/2009,12:17:00,18975,18995,18975,18985,51
29/06/2009,12:18:00,18980,18990,18975,18980,19
29/06/2009,12:19:00,18980,18980,18970,18970,11
29/06/2009,12:20:00,18975,18990,18975,18990,9
29/06/2009,12:21:00,18985,18990,18980,18980,15
29/06/2009,12:22:00,18985,18995,18980,18985,34
29/06/2009,12:23:00,18980,18980,18975,18975,11
29/06/2009,12:24:00,18975,18985,18975,18980,8
29/06/2009,12:25:00,18985,18985,18985,18985,1
29/06/2009,12:26:00,18985,18985,18975,18980,12
29/06/2009,12:27:00,18980,18980,18970,18970,23
29/06/2009,12:28:00,18970,18985,18970,18985,12
29/06/2009,12:29:00,18990,18995,18975,18975,29
29/06/2009,12:30:00,18975,18975,18965,18970,27
29/06/2009,12:31:00,18975,19030,18970,19025,82
29/06/2009,12:32:00,19025,19030,19015,19025,52
29/06/2009,12:33:00,19020,19025,19020,19025,19
29/06/2009,12:34:00,19025,19040,19020,19025,44
29/06/2009,12:35:00,19025,19025,19020,19020,7
29/06/2009,12:36:00,19025,19030,19025,19025,10
29/06/2009,12:37:00,19025,19030,19015,19025,22
29/06/2009,12:38:00,19030,19035,19030,19035,13
29/06/2009,12:39:00,19025,19030,19015,19030,18
29/06/2009,12:40:00,19035,19055,19035,19045,61
29/06/2009,12:41:00,19050,19050,19040,19040,36
29/06/2009,12:42:00,19035,19045,19030,19040,13
29/06/2009,12:43:00,19040,19040,19030,19030,15
29/06/2009,12:44:00,19025,19030,19025,19030,9
29/06/2009,12:45:00,19035,19050,19035,19050,31
29/06/2009,12:46:00,19050,19055,19045,19050,23
29/06/2009,12:47:00,19050,19060,19050,19055,52
29/06/2009,12:48:00,19055,19060,19055,19060,35
29/06/2009,12:49:00,19055,19055,19050,19050,24
29/06/2009,12:50:00,19050,19050,19035,19035,20
29/06/2009,12:51:00,19040,19045,19040,19045,13
29/06/2009,12:52:00,19045,19050,19040,19040,20
29/06/2009,12:55:00,19040,19045,19035,19045,20
29/06/2009,12:56:00,19050,19050,19045,19050,9
29/06/2009,12:57:00,19045,19050,19045,19050,3
29/06/2009,12:58:00,19040,19045,19040,19045,7
29/06/2009,12:59:00,19040,19045,19040,19040,7
29/06/2009,13:00:00,19040,19060,19040,19055,45
29/06/2009,13:01:00,19050,19050,19050,19050,15
29/06/2009,13:02:00,19050,19055,19050,19055,2
29/06/2009,13:03:00,19050,19050,19045,19050,5
29/06/2009,13:04:00,19045,19045,19040,19040,5
29/06/2009,13:05:00,19040,19040,19040,19040,2
29/06/2009,13:06:00,19040,19045,19035,19040,59
29/06/2009,13:07:00,19045,19045,19040,19040,7
29/06/2009,13:09:00,19035,19045,19035,19040,15
29/06/2009,13:10:00,19040,19040,19030,19030,9
29/06/2009,13:11:00,19030,19035,19025,19035,8
29/06/2009,13:12:00,19030,19035,19030,19030,11
29/06/2009,13:13:00,19030,19030,19030,19030,3
29/06/2009,13:14:00,19035,19040,19035,19035,13
29/06/2009,13:15:00,19035,19035,19035,19035,1
29/06/2009,13:16:00,19035,19050,19035,19050,15
29/06/2009,13:17:00,19045,19045,19040,19040,15
29/06/2009,13:18:00,19045,19050,19045,19050,8
29/06/2009,13:19:00,19055,19055,19040,19040,25
29/06/2009,13:20:00,19040,19040,19025,19025,24
29/06/2009,13:21:00,19035,19035,19030,19030,7
29/06/2009,13:22:00,19025,19025,19020,19020,18
29/06/2009,13:23:00,19020,19025,19020,19025,4
29/06/2009,13:24:00,19025,19025,19020,19025,3
29/06/2009,13:25:00,19020,19025,19020,19025,7
29/06/2009,13:26:00,19025,19035,19025,19035,6
29/06/2009,13:27:00,19040,19040,19030,19035,8
29/06/2009,13:28:00,19035,19040,19035,19040,3
29/06/2009,13:29:00,19040,19045,19040,19045,6
29/06/2009,13:30:00,19035,19045,19035,19045,12
29/06/2009,13:31:00,19050,19055,19040,19040,31
29/06/2009,13:32:00,19035,19045,19035,19035,4
29/06/2009,13:33:00,19040,19045,19030,19030,20
29/06/2009,13:34:00,19030,19030,19025,19030,10
29/06/2009,13:35:00,19035,19035,19035,19035,12
29/06/2009,13:36:00,19035,19035,19035,19035,3
29/06/2009,13:37:00,19035,19045,19035,19035,27
29/06/2009,13:38:00,19035,19035,19025,19035,17
29/06/2009,13:39:00,19035,19040,19035,19040,11
29/06/2009,13:40:00,19045,19045,19040,19040,6
29/06/2009,13:41:00,19045,19045,19035,19035,4
29/06/2009,13:42:00,19035,19035,19035,19035,2
29/06/2009,13:43:00,19035,19035,19035,19035,4
29/06/2009,13:44:00,19035,19040,19035,19035,3
29/06/2009,13:45:00,19035,19035,19035,19035,3
29/06/2009,13:46:00,19040,19040,19030,19030,18
29/06/2009,13:47:00,19030,19030,19020,19020,24
29/06/2009,13:48:00,19015,19025,19015,19025,13
29/06/2009,13:50:00,19025,19030,19025,19025,4
29/06/2009,13:51:00,19025,19025,19025,19025,1
29/06/2009,13:52:00,19025,19025,19025,19025,2
29/06/2009,13:53:00,19020,19020,19010,19015,22
29/06/2009,13:54:00,19020,19030,19015,19015,18
29/06/2009,13:55:00,19015,19030,19015,19030,10
29/06/2009,13:56:00,19035,19040,19035,19035,8
29/06/2009,13:57:00,19040,19045,19040,19040,23
29/06/2009,13:58:00,19050,19055,19025,19025,25
29/06/2009,13:59:00,19030,19030,19025,19025,4
29/06/2009,14:00:00,19030,19060,19030,19055,36
29/06/2009,14:01:00,19060,19070,19055,19060,95
29/06/2009,14:02:00,19050,19050,19050,19050,1
29/06/2009,14:03:00,19060,19070,19055,19070,45
29/06/2009,14:04:00,19065,19065,19045,19055,78
29/06/2009,14:05:00,19060,19075,19060,19070,46
29/06/2009,14:06:00,19070,19070,19065,19065,5
29/06/2009,14:07:00,19075,19075,19070,19070,6
29/06/2009,14:08:00,19065,19075,19065,19075,11
29/06/2009,14:09:00,19075,19075,19065,19070,18
29/06/2009,14:10:00,19075,19075,19070,19070,10
29/06/2009,14:11:00,19075,19090,19065,19065,44
29/06/2009,14:12:00,19065,19080,19065,19080,10
29/06/2009,14:13:00,19080,19080,19075,19075,10
29/06/2009,14:14:00,19075,19080,19075,19080,8
29/06/2009,14:15:00,19080,19125,19080,19125,76
29/06/2009,14:16:00,19125,19135,19110,19110,74
29/06/2009,14:17:00,19110,19115,19105,19115,17
29/06/2009,14:18:00,19115,19115,19110,19110,9
29/06/2009,14:19:00,19105,19110,19105,19110,15
29/06/2009,14:20:00,19110,19115,19105,19105,18
29/06/2009,14:21:00,19110,19115,19100,19115,43
29/06/2009,14:22:00,19110,19135,19110,19135,65
29/06/2009,14:23:00,19135,19135,19120,19130,58
29/06/2009,14:24:00,19130,19140,19125,19135,23
29/06/2009,14:25:00,19125,19130,19120,19120,14
29/06/2009,14:26:00,19125,19125,19120,19120,10
29/06/2009,14:27:00,19115,19125,19110,19115,25
29/06/2009,14:28:00,19120,19125,19120,19120,12
29/06/2009,14:29:00,19120,19125,19115,19115,28
29/06/2009,14:30:00,19115,19120,19105,19105,19
29/06/2009,14:31:00,19100,19100,19095,19100,20
29/06/2009,14:32:00,19100,19100,19090,19090,17
29/06/2009,14:33:00,19085,19085,19075,19080,54
29/06/2009,14:34:00,19080,19090,19070,19090,26
29/06/2009,14:35:00,19080,19085,19080,19085,3
29/06/2009,14:36:00,19080,19080,19070,19075,11
29/06/2009,14:37:00,19080,19080,19080,19080,5
29/06/2009,14:38:00,19075,19075,19070,19070,13
29/06/2009,14:39:00,19075,19085,19075,19080,17
29/06/2009,14:40:00,19080,19080,19080,19080,6
29/06/2009,14:41:00,19080,19085,19075,19080,23
29/06/2009,14:42:00,19080,19085,19080,19080,5
29/06/2009,14:43:00,19075,19080,19075,19080,5
29/06/2009,14:44:00,19080,19085,19075,19080,9
29/06/2009,14:45:00,19080,19080,19070,19070,19
29/06/2009,14:46:00,19070,19070,19070,19070,4
29/06/2009,14:47:00,19065,19075,19065,19070,10
29/06/2009,14:48:00,19070,19075,19065,19065,14
29/06/2009,14:49:00,19065,19065,19055,19060,18
29/06/2009,14:50:00,19060,19075,19060,19075,9
29/06/2009,14:51:00,19075,19085,19075,19080,25
29/06/2009,14:52:00,19080,19085,19075,19075,26
29/06/2009,14:54:00,19070,19085,19070,19085,12
29/06/2009,14:55:00,19085,19085,19060,19065,30
29/06/2009,14:56:00,19065,19065,19055,19060,74
29/06/2009,14:57:00,19060,19070,19060,19065,14
29/06/2009,14:58:00,19065,19075,19065,19075,12
29/06/2009,14:59:00,19070,19070,19065,19070,9
29/06/2009,15:00:00,19070,19075,19065,19075,6
29/06/2009,15:01:00,19080,19080,19070,19080,27
29/06/2009,15:02:00,19080,19080,19080,19080,1
29/06/2009,15:03:00,19080,19085,19080,19085,6
29/06/2009,15:05:00,19080,19080,19080,19080,1
29/06/2009,15:06:00,19080,19080,19075,19075,17
29/06/2009,15:07:00,19080,19095,19080,19085,21
29/06/2009,15:08:00,19080,19085,19080,19080,12
29/06/2009,15:09:00,19080,19080,19080,19080,8
29/06/2009,15:10:00,19080,19080,19075,19075,11
29/06/2009,15:11:00,19080,19080,19075,19075,6
29/06/2009,15:12:00,19075,19080,19075,19080,9
29/06/2009,15:13:00,19080,19085,19080,19080,8
29/06/2009,15:14:00,19080,19080,19080,19080,2
29/06/2009,15:15:00,19080,19080,19075,19075,21
29/06/2009,15:16:00,19085,19085,19080,19080,9
29/06/2009,15:17:00,19085,19085,19085,19085,2
29/06/2009,15:18:00,19085,19085,19080,19080,11
29/06/2009,15:19:00,19080,19080,19080,19080,3
29/06/2009,15:20:00,19085,19085,19075,19075,8
29/06/2009,15:21:00,19075,19090,19075,19090,20
29/06/2009,15:22:00,19090,19090,19090,19090,13
29/06/2009,15:23:00,19085,19085,19080,19085,22
29/06/2009,15:24:00,19085,19085,19075,19075,16
29/06/2009,15:25:00,19075,19090,19075,19085,38
29/06/2009,15:26:00,19085,19090,19085,19090,23
29/06/2009,15:27:00,19090,19090,19075,19080,51
29/06/2009,15:28:00,19085,19085,19080,19080,11
29/06/2009,15:29:00,19080,19080,19065,19080,29
29/06/2009,15:30:00,19075,19080,19060,19065,42
29/06/2009,15:31:00,19065,19080,19065,19070,31
29/06/2009,15:32:00,19075,19095,19075,19095,60
29/06/2009,15:33:00,19095,19100,19075,19075,44
29/06/2009,15:34:00,19080,19095,19080,19090,37
29/06/2009,15:35:00,19100,19105,19085,19090,52
29/06/2009,15:36:00,19090,19090,19025,19030,118
29/06/2009,15:37:00,19030,19045,19025,19040,70
29/06/2009,15:38:00,19035,19055,19030,19035,46
29/06/2009,15:39:00,19035,19045,19030,19035,28
29/06/2009,15:40:00,19025,19025,19010,19015,67
29/06/2009,15:41:00,19020,19040,19020,19035,38
29/06/2009,15:42:00,19035,19050,19035,19045,36
29/06/2009,15:43:00,19045,19060,19045,19045,32
29/06/2009,15:44:00,19040,19060,19040,19060,28
29/06/2009,15:45:00,19050,19050,19030,19035,43
29/06/2009,15:46:00,19035,19035,19015,19020,35
29/06/2009,15:47:00,19025,19035,19025,19030,18
29/06/2009,15:48:00,19025,19040,19025,19035,21
29/06/2009,15:49:00,19035,19035,19000,19020,69
29/06/2009,15:50:00,19020,19020,18995,19000,42
29/06/2009,15:51:00,18990,18995,18980,18990,50
29/06/2009,15:52:00,18990,18990,18970,18985,45
29/06/2009,15:53:00,18980,18985,18970,18970,26
29/06/2009,15:54:00,18975,18975,18965,18970,23
29/06/2009,15:55:00,18970,18980,18960,18975,24
29/06/2009,15:56:00,18965,18970,18960,18965,31
29/06/2009,15:57:00,18960,18985,18960,18980,31
29/06/2009,15:58:00,18985,18995,18975,18995,26
29/06/2009,15:59:00,19000,19005,18990,18995,26
29/06/2009,16:00:00,18990,19000,18990,19000,11
29/06/2009,16:01:00,19000,19000,18990,19000,15
29/06/2009,16:02:00,19005,19015,18990,19015,19
29/06/2009,16:03:00,19015,19030,19010,19020,61
29/06/2009,16:04:00,19020,19020,19005,19015,39
29/06/2009,16:05:00,19010,19015,19005,19005,44
29/06/2009,16:06:00,19000,19005,18975,18980,25
29/06/2009,16:07:00,18980,18985,18965,18975,19
29/06/2009,16:08:00,18980,19000,18980,18995,15
29/06/2009,16:09:00,18995,19035,18990,19030,76
29/06/2009,16:10:00,19040,19040,19010,19015,19
29/06/2009,16:11:00,19020,19045,19020,19045,24
29/06/2009,16:12:00,19045,19060,19040,19050,28
29/06/2009,16:13:00,19050,19060,19045,19045,30
29/06/2009,16:14:00,19050,19060,19050,19060,32
29/06/2009,16:15:00,19065,19090,19065,19075,64
29/06/2009,16:16:00,19080,19095,19080,19085,44
29/06/2009,16:17:00,19090,19090,19070,19070,16
29/06/2009,16:18:00,19080,19110,19080,19100,53
29/06/2009,16:19:00,19100,19100,19085,19095,33
29/06/2009,16:20:00,19100,19105,19095,19095,53
29/06/2009,16:21:00,19090,19090,19070,19070,48
29/06/2009,16:22:00,19075,19090,19075,19085,33
29/06/2009,16:23:00,19085,19085,19075,19085,10
29/06/2009,16:24:00,19085,19090,19075,19090,15
29/06/2009,16:25:00,19090,19105,19085,19100,34
29/06/2009,16:26:00,19105,19105,19095,19100,16
29/06/2009,16:27:00,19100,19125,19095,19125,69
29/06/2009,16:28:00,19130,19145,19120,19135,79
29/06/2009,16:29:00,19140,19150,19120,19150,51
29/06/2009,16:30:00,19150,19165,19140,19160,56
29/06/2009,16:31:00,19160,19160,19130,19135,76
29/06/2009,16:32:00,19140,19145,19130,19130,41
29/06/2009,16:33:00,19135,19140,19125,19140,41
29/06/2009,16:34:00,19145,19145,19125,19135,29
29/06/2009,16:35:00,19130,19130,19125,19125,274
29/06/2009,16:36:00,19125,19135,19120,19130,32
29/06/2009,16:37:00,19135,19145,19135,19140,41
29/06/2009,16:38:00,19135,19140,19125,19130,32
29/06/2009,16:39:00,19125,19130,19125,19130,11
29/06/2009,16:40:00,19125,19125,19095,19100,56
29/06/2009,16:41:00,19105,19115,19100,19100,23
29/06/2009,16:42:00,19095,19100,19095,19100,5
29/06/2009,16:43:00,19090,19090,19085,19090,15
29/06/2009,16:44:00,19090,19090,19080,19085,9
29/06/2009,16:45:00,19090,19115,19090,19110,31
29/06/2009,16:46:00,19110,19120,19100,19120,35
29/06/2009,16:47:00,19125,19145,19125,19145,71
29/06/2009,16:48:00,19145,19150,19135,19145,78
29/06/2009,16:49:00,19145,19145,19110,19125,54
29/06/2009,16:50:00,19130,19140,19125,19140,18
29/06/2009,16:51:00,19135,19135,19120,19120,9
29/06/2009,16:52:00,19120,19130,19120,19125,23
29/06/2009,16:53:00,19120,19130,19120,19130,19
29/06/2009,16:54:00,19125,19135,19120,19130,26
29/06/2009,16:55:00,19125,19130,19120,19120,16
29/06/2009,16:56:00,19120,19130,19115,19120,12
29/06/2009,16:57:00,19120,19125,19115,19125,38
29/06/2009,16:58:00,19125,19130,19125,19130,11
29/06/2009,16:59:00,19130,19130,19115,19115,32
29/06/2009,17:00:00,19110,19120,19105,19105,41
29/06/2009,17:01:00,19100,19110,19100,19100,35
29/06/2009,17:02:00,19110,19115,19110,19115,8
29/06/2009,17:03:00,19110,19115,19105,19105,16
29/06/2009,17:04:00,19105,19125,19105,19115,21
29/06/2009,17:05:00,19110,19110,19100,19100,27
29/06/2009,17:06:00,19095,19110,19095,19110,54
29/06/2009,17:07:00,19110,19120,19105,19115,22
29/06/2009,17:08:00,19110,19115,19110,19110,30
29/06/2009,17:09:00,19105,19110,19100,19100,89
29/06/2009,17:10:00,19100,19105,19090,19090,32
29/06/2009,17:11:00,19090,19110,19090,19105,40
29/06/2009,17:12:00,19105,19110,19105,19110,9
29/06/2009,17:13:00,19110,19125,19110,19120,41
29/06/2009,17:14:00,19125,19140,19125,19135,33
29/06/2009,17:15:00,19135,19135,19125,19125,32
29/06/2009,17:16:00,19120,19120,19105,19115,47
29/06/2009,17:17:00,19115,19135,19110,19115,96
29/06/2009,17:18:00,19115,19115,19115,19115,13
29/06/2009,17:19:00,19115,19120,19110,19110,23
29/06/2009,17:20:00,19110,19110,19100,19105,36
29/06/2009,17:21:00,19110,19130,19110,19125,51
29/06/2009,17:22:00,19120,19125,19115,19120,23
29/06/2009,17:23:00,19120,19125,19115,19125,29
29/06/2009,17:24:00,19125,19130,19115,19115,131
29/06/2009,17:25:00,19120,19120,19105,19115,51
29/06/2009,17:26:00,19115,19130,19115,19120,46
29/06/2009,17:27:00,19115,19125,19105,19105,86
29/06/2009,17:28:00,19105,19120,19105,19115,58
29/06/2009,17:29:00,19120,19125,19090,19110,99
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