DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
25/06/2009,09:00:00,18995,19050,18910,18930,180
25/06/2009,09:01:00,18930,18960,18925,18950,153
25/06/2009,09:02:00,18950,18950,18930,18935,98
25/06/2009,09:03:00,18930,18930,18900,18910,97
25/06/2009,09:04:00,18915,18930,18905,18925,268
25/06/2009,09:05:00,18925,18930,18890,18930,140
25/06/2009,09:06:00,18930,18940,18900,18905,63
25/06/2009,09:07:00,18915,18925,18905,18920,27
25/06/2009,09:08:00,18910,18930,18900,18910,33
25/06/2009,09:09:00,18915,18935,18910,18925,40
25/06/2009,09:10:00,18930,18960,18930,18955,29
25/06/2009,09:11:00,18955,18955,18950,18950,17
25/06/2009,09:12:00,18950,18955,18950,18950,20
25/06/2009,09:13:00,18955,18960,18950,18955,18
25/06/2009,09:14:00,18960,18960,18935,18935,30
25/06/2009,09:15:00,18935,18935,18915,18930,36
25/06/2009,09:16:00,18935,18940,18910,18930,33
25/06/2009,09:17:00,18930,18930,18915,18930,15
25/06/2009,09:18:00,18935,18945,18930,18940,13
25/06/2009,09:19:00,18935,18935,18925,18930,16
25/06/2009,09:20:00,18935,18935,18910,18925,53
25/06/2009,09:21:00,18925,18935,18920,18925,16
25/06/2009,09:22:00,18915,18930,18915,18930,10
25/06/2009,09:23:00,18935,18940,18930,18935,33
25/06/2009,09:24:00,18925,18930,18910,18915,21
25/06/2009,09:25:00,18910,18915,18885,18890,72
25/06/2009,09:26:00,18890,18900,18885,18890,18
25/06/2009,09:27:00,18885,18890,18875,18890,71
25/06/2009,09:28:00,18885,18895,18880,18885,27
25/06/2009,09:29:00,18890,18890,18875,18875,43
25/06/2009,09:30:00,18885,18890,18855,18860,253
25/06/2009,09:31:00,18860,18885,18855,18885,59
25/06/2009,09:32:00,18880,18895,18880,18890,34
25/06/2009,09:33:00,18895,18900,18890,18900,16
25/06/2009,09:34:00,18900,18900,18895,18900,13
25/06/2009,09:35:00,18905,18920,18905,18915,27
25/06/2009,09:36:00,18915,18915,18905,18910,16
25/06/2009,09:37:00,18910,18935,18910,18935,30
25/06/2009,09:38:00,18925,18925,18915,18925,20
25/06/2009,09:39:00,18925,18935,18925,18935,7
25/06/2009,09:40:00,18930,18945,18930,18945,9
25/06/2009,09:41:00,18945,18950,18945,18950,18
25/06/2009,09:42:00,18940,18965,18940,18965,25
25/06/2009,09:43:00,18965,18970,18945,18950,50
25/06/2009,09:44:00,18950,18955,18950,18955,28
25/06/2009,09:45:00,18945,18955,18945,18955,16
25/06/2009,09:46:00,18955,18960,18940,18940,28
25/06/2009,09:47:00,18940,18940,18930,18930,21
25/06/2009,09:48:00,18930,18950,18930,18950,21
25/06/2009,09:49:00,18950,18965,18950,18960,15
25/06/2009,09:50:00,18960,18970,18960,18965,10
25/06/2009,09:51:00,18965,18980,18965,18980,21
25/06/2009,09:52:00,18980,18990,18980,18985,30
25/06/2009,09:53:00,18985,18985,18985,18985,6
25/06/2009,09:54:00,18985,18985,18975,18975,13
25/06/2009,09:55:00,18975,18980,18975,18980,10
25/06/2009,09:56:00,18980,18980,18980,18980,2
25/06/2009,09:57:00,18980,18985,18980,18980,11
25/06/2009,09:58:00,18980,18980,18955,18965,32
25/06/2009,09:59:00,18970,18975,18970,18970,15
25/06/2009,10:00:00,18970,18980,18970,18980,24
25/06/2009,10:01:00,18980,18980,18970,18970,13
25/06/2009,10:02:00,18970,18980,18970,18975,10
25/06/2009,10:03:00,18970,18975,18950,18955,28
25/06/2009,10:04:00,18955,18960,18950,18955,23
25/06/2009,10:05:00,18960,18975,18955,18975,42
25/06/2009,10:06:00,18970,18975,18970,18975,11
25/06/2009,10:07:00,18975,18990,18975,18990,38
25/06/2009,10:08:00,18985,18990,18985,18990,7
25/06/2009,10:09:00,18980,18980,18975,18980,7
25/06/2009,10:10:00,18980,19000,18975,18995,35
25/06/2009,10:11:00,19005,19015,19005,19010,62
25/06/2009,10:12:00,19015,19025,19010,19015,29
25/06/2009,10:13:00,19020,19020,19010,19010,20
25/06/2009,10:14:00,19010,19015,19005,19015,28
25/06/2009,10:15:00,19015,19015,19005,19015,26
25/06/2009,10:16:00,19015,19025,19015,19020,19
25/06/2009,10:17:00,19025,19030,19010,19010,57
25/06/2009,10:18:00,19005,19015,19000,19000,44
25/06/2009,10:19:00,18995,19000,18990,18990,20
25/06/2009,10:20:00,18990,19015,18985,19015,45
25/06/2009,10:21:00,19010,19020,19010,19015,9
25/06/2009,10:22:00,19015,19015,19000,19005,13
25/06/2009,10:23:00,19005,19015,19000,19000,30
25/06/2009,10:24:00,19000,19010,18990,19010,27
25/06/2009,10:25:00,19010,19010,19005,19005,4
25/06/2009,10:26:00,19005,19005,18995,19000,16
25/06/2009,10:27:00,18995,19000,18995,18995,9
25/06/2009,10:28:00,19000,19010,19000,19005,7
25/06/2009,10:29:00,19000,19005,19000,19005,5
25/06/2009,10:30:00,19005,19015,19005,19010,19
25/06/2009,10:31:00,19010,19020,19010,19015,29
25/06/2009,10:32:00,19010,19010,19005,19010,13
25/06/2009,10:33:00,19020,19020,19005,19015,14
25/06/2009,10:34:00,19020,19020,19005,19005,11
25/06/2009,10:35:00,19010,19010,18995,18995,25
25/06/2009,10:36:00,18990,18990,18985,18990,16
25/06/2009,10:37:00,18990,18990,18965,18970,47
25/06/2009,10:38:00,18970,18970,18965,18970,18
25/06/2009,10:39:00,18970,18975,18970,18975,7
25/06/2009,10:40:00,18985,18985,18985,18985,3
25/06/2009,10:41:00,18985,18990,18980,18985,13
25/06/2009,10:42:00,18980,18980,18980,18980,2
25/06/2009,10:43:00,18975,18980,18965,18965,25
25/06/2009,10:44:00,18970,18980,18970,18980,13
25/06/2009,10:45:00,18975,18975,18970,18970,8
25/06/2009,10:46:00,18975,18975,18975,18975,2
25/06/2009,10:47:00,18970,18975,18950,18950,21
25/06/2009,10:48:00,18945,18950,18935,18950,23
25/06/2009,10:49:00,18950,18950,18945,18950,7
25/06/2009,10:50:00,18945,18960,18945,18960,13
25/06/2009,10:51:00,18960,18965,18940,18940,12
25/06/2009,10:52:00,18940,18945,18925,18935,50
25/06/2009,10:53:00,18935,18945,18935,18935,23
25/06/2009,10:54:00,18935,18945,18930,18945,15
25/06/2009,10:55:00,18945,18950,18945,18945,6
25/06/2009,10:56:00,18950,18965,18945,18960,18
25/06/2009,10:57:00,18965,18975,18965,18975,35
25/06/2009,10:58:00,18975,18980,18960,18960,18
25/06/2009,10:59:00,18960,18965,18955,18960,15
25/06/2009,11:00:00,18945,18945,18925,18945,39
25/06/2009,11:01:00,18945,18960,18945,18955,12
25/06/2009,11:02:00,18955,18975,18955,18955,18
25/06/2009,11:03:00,18950,18950,18945,18950,14
25/06/2009,11:04:00,18955,18960,18955,18960,2
25/06/2009,11:05:00,18960,18960,18955,18955,3
25/06/2009,11:06:00,18960,18980,18960,18980,12
25/06/2009,11:07:00,18980,18980,18965,18970,18
25/06/2009,11:08:00,18975,18980,18970,18970,8
25/06/2009,11:09:00,18965,18965,18935,18935,30
25/06/2009,11:10:00,18935,18940,18930,18940,19
25/06/2009,11:11:00,18940,18945,18935,18935,12
25/06/2009,11:12:00,18935,18935,18925,18935,13
25/06/2009,11:13:00,18930,18935,18930,18935,12
25/06/2009,11:14:00,18935,18950,18935,18945,31
25/06/2009,11:15:00,18945,18945,18940,18940,9
25/06/2009,11:16:00,18935,18935,18935,18935,7
25/06/2009,11:17:00,18940,18940,18925,18930,22
25/06/2009,11:18:00,18925,18935,18925,18935,10
25/06/2009,11:19:00,18930,18945,18930,18945,14
25/06/2009,11:20:00,18945,18945,18935,18935,10
25/06/2009,11:21:00,18935,18945,18935,18940,6
25/06/2009,11:22:00,18930,18930,18905,18905,46
25/06/2009,11:23:00,18910,18910,18905,18910,18
25/06/2009,11:24:00,18905,18910,18900,18905,19
25/06/2009,11:25:00,18910,18915,18890,18915,51
25/06/2009,11:26:00,18920,18920,18910,18910,8
25/06/2009,11:27:00,18905,18905,18890,18900,40
25/06/2009,11:28:00,18900,18900,18895,18895,7
25/06/2009,11:29:00,18910,18910,18895,18895,12
25/06/2009,11:30:00,18885,18890,18875,18885,58
25/06/2009,11:31:00,18885,18900,18885,18900,16
25/06/2009,11:32:00,18900,18915,18895,18915,25
25/06/2009,11:33:00,18910,18940,18910,18935,38
25/06/2009,11:34:00,18930,18935,18925,18930,13
25/06/2009,11:35:00,18930,18930,18930,18930,3
25/06/2009,11:36:00,18930,18930,18920,18920,5
25/06/2009,11:37:00,18920,18925,18920,18925,9
25/06/2009,11:38:00,18925,18925,18910,18910,14
25/06/2009,11:39:00,18905,18910,18905,18910,14
25/06/2009,11:40:00,18910,18910,18890,18890,22
25/06/2009,11:41:00,18890,18895,18885,18895,21
25/06/2009,11:42:00,18885,18885,18870,18875,20
25/06/2009,11:43:00,18870,18870,18835,18850,173
25/06/2009,11:44:00,18855,18860,18845,18845,16
25/06/2009,11:45:00,18845,18865,18840,18850,49
25/06/2009,11:46:00,18845,18865,18845,18865,35
25/06/2009,11:47:00,18865,18870,18855,18860,23
25/06/2009,11:48:00,18865,18865,18865,18865,11
25/06/2009,11:49:00,18870,18885,18870,18875,38
25/06/2009,11:50:00,18880,18880,18875,18875,6
25/06/2009,11:51:00,18875,18875,18850,18850,75
25/06/2009,11:52:00,18845,18850,18840,18845,17
25/06/2009,11:53:00,18845,18850,18840,18840,44
25/06/2009,11:54:00,18840,18860,18840,18860,39
25/06/2009,11:55:00,18865,18865,18850,18860,28
25/06/2009,11:56:00,18860,18860,18855,18855,10
25/06/2009,11:57:00,18860,18865,18855,18865,10
25/06/2009,11:58:00,18865,18865,18830,18830,41
25/06/2009,11:59:00,18835,18840,18820,18825,34
25/06/2009,12:00:00,18825,18830,18815,18825,27
25/06/2009,12:01:00,18820,18835,18815,18830,36
25/06/2009,12:02:00,18830,18835,18830,18830,33
25/06/2009,12:03:00,18830,18835,18820,18820,15
25/06/2009,12:04:00,18820,18825,18820,18820,16
25/06/2009,12:05:00,18820,18830,18820,18825,10
25/06/2009,12:06:00,18830,18835,18785,18785,74
25/06/2009,12:07:00,18785,18795,18785,18795,28
25/06/2009,12:08:00,18790,18790,18780,18785,26
25/06/2009,12:09:00,18790,18790,18780,18785,20
25/06/2009,12:10:00,18780,18780,18765,18770,52
25/06/2009,12:11:00,18770,18775,18755,18775,73
25/06/2009,12:12:00,18775,18785,18770,18780,27
25/06/2009,12:13:00,18780,18800,18780,18790,34
25/06/2009,12:14:00,18790,18790,18770,18770,28
25/06/2009,12:15:00,18770,18780,18770,18780,17
25/06/2009,12:16:00,18785,18790,18780,18780,12
25/06/2009,12:17:00,18785,18785,18765,18770,12
25/06/2009,12:18:00,18775,18775,18770,18775,8
25/06/2009,12:19:00,18780,18790,18760,18765,26
25/06/2009,12:20:00,18760,18765,18750,18760,36
25/06/2009,12:21:00,18755,18755,18720,18725,133
25/06/2009,12:22:00,18725,18740,18720,18730,32
25/06/2009,12:23:00,18735,18745,18735,18735,24
25/06/2009,12:24:00,18735,18745,18735,18740,11
25/06/2009,12:25:00,18735,18755,18735,18755,31
25/06/2009,12:26:00,18750,18750,18720,18720,56
25/06/2009,12:27:00,18715,18715,18690,18700,108
25/06/2009,12:28:00,18700,18705,18680,18705,35
25/06/2009,12:29:00,18700,18715,18700,18705,16
25/06/2009,12:30:00,18720,18720,18695,18695,21
25/06/2009,12:31:00,18695,18695,18690,18690,83
25/06/2009,12:32:00,18695,18705,18690,18705,40
25/06/2009,12:33:00,18710,18715,18710,18715,13
25/06/2009,12:34:00,18720,18740,18720,18735,69
25/06/2009,12:35:00,18735,18735,18715,18715,66
25/06/2009,12:36:00,18710,18730,18710,18730,17
25/06/2009,12:37:00,18730,18735,18730,18730,17
25/06/2009,12:38:00,18725,18730,18725,18730,6
25/06/2009,12:39:00,18725,18730,18715,18720,21
25/06/2009,12:40:00,18720,18735,18720,18735,34
25/06/2009,12:41:00,18735,18735,18735,18735,6
25/06/2009,12:42:00,18730,18735,18725,18735,7
25/06/2009,12:43:00,18735,18745,18735,18740,24
25/06/2009,12:44:00,18740,18740,18740,18740,6
25/06/2009,12:45:00,18740,18745,18735,18740,8
25/06/2009,12:46:00,18735,18740,18720,18740,29
25/06/2009,12:47:00,18745,18745,18730,18730,6
25/06/2009,12:48:00,18725,18725,18715,18715,43
25/06/2009,12:49:00,18715,18735,18715,18735,48
25/06/2009,12:50:00,18730,18735,18730,18735,6
25/06/2009,12:51:00,18735,18735,18730,18730,7
25/06/2009,12:52:00,18735,18735,18730,18735,8
25/06/2009,12:53:00,18735,18740,18735,18740,6
25/06/2009,12:54:00,18735,18740,18735,18740,9
25/06/2009,12:55:00,18745,18750,18745,18750,6
25/06/2009,12:56:00,18745,18750,18745,18750,19
25/06/2009,12:57:00,18745,18745,18740,18740,5
25/06/2009,12:58:00,18735,18735,18735,18735,3
25/06/2009,12:59:00,18740,18740,18730,18730,6
25/06/2009,13:00:00,18735,18735,18730,18730,8
25/06/2009,13:01:00,18725,18735,18725,18735,11
25/06/2009,13:02:00,18730,18730,18725,18725,2
25/06/2009,13:03:00,18725,18730,18715,18730,17
25/06/2009,13:04:00,18730,18730,18730,18730,3
25/06/2009,13:06:00,18735,18735,18735,18735,2
25/06/2009,13:08:00,18740,18740,18740,18740,4
25/06/2009,13:09:00,18750,18765,18750,18760,128
25/06/2009,13:10:00,18755,18765,18755,18765,8
25/06/2009,13:11:00,18765,18765,18765,18765,5
25/06/2009,13:12:00,18760,18760,18750,18750,9
25/06/2009,13:13:00,18750,18760,18750,18760,7
25/06/2009,13:14:00,18755,18760,18755,18760,27
25/06/2009,13:15:00,18760,18765,18760,18765,9
25/06/2009,13:16:00,18770,18770,18770,18770,9
25/06/2009,13:17:00,18775,18780,18775,18775,6
25/06/2009,13:18:00,18775,18775,18770,18770,5
25/06/2009,13:19:00,18775,18775,18770,18770,4
25/06/2009,13:20:00,18775,18775,18770,18770,4
25/06/2009,13:21:00,18780,18790,18780,18790,19
25/06/2009,13:22:00,18790,18795,18790,18790,12
25/06/2009,13:23:00,18795,18800,18795,18800,13
25/06/2009,13:24:00,18790,18795,18790,18795,7
25/06/2009,13:25:00,18795,18795,18795,18795,7
25/06/2009,13:26:00,18795,18795,18795,18795,1
25/06/2009,13:27:00,18790,18810,18785,18810,37
25/06/2009,13:28:00,18800,18800,18800,18800,3
25/06/2009,13:29:00,18810,18810,18805,18805,9
25/06/2009,13:30:00,18810,18820,18810,18815,9
25/06/2009,13:31:00,18820,18820,18815,18815,11
25/06/2009,13:32:00,18825,18825,18820,18825,13
25/06/2009,13:33:00,18820,18820,18820,18820,1
25/06/2009,13:34:00,18830,18830,18825,18830,8
25/06/2009,13:35:00,18820,18820,18820,18820,25
25/06/2009,13:36:00,18820,18820,18820,18820,6
25/06/2009,13:37:00,18820,18820,18800,18800,70
25/06/2009,13:38:00,18805,18805,18795,18795,21
25/06/2009,13:39:00,18790,18800,18790,18800,15
25/06/2009,13:40:00,18795,18800,18785,18800,25
25/06/2009,13:41:00,18805,18815,18800,18810,19
25/06/2009,13:42:00,18810,18815,18810,18815,8
25/06/2009,13:43:00,18815,18815,18810,18810,4
25/06/2009,13:45:00,18805,18805,18795,18800,11
25/06/2009,13:46:00,18805,18805,18800,18800,3
25/06/2009,13:47:00,18795,18795,18795,18795,1
25/06/2009,13:48:00,18795,18795,18790,18790,7
25/06/2009,13:49:00,18790,18795,18790,18795,7
25/06/2009,13:50:00,18795,18820,18795,18820,22
25/06/2009,13:51:00,18815,18815,18795,18795,9
25/06/2009,13:52:00,18795,18795,18785,18785,16
25/06/2009,13:53:00,18795,18795,18795,18795,5
25/06/2009,13:54:00,18795,18795,18795,18795,3
25/06/2009,13:55:00,18800,18800,18785,18785,8
25/06/2009,13:56:00,18785,18805,18775,18785,29
25/06/2009,13:57:00,18785,18785,18785,18785,1
25/06/2009,13:58:00,18785,18785,18775,18775,15
25/06/2009,13:59:00,18775,18780,18775,18780,3
25/06/2009,14:00:00,18775,18775,18765,18765,7
25/06/2009,14:01:00,18765,18775,18765,18775,7
25/06/2009,14:03:00,18775,18775,18775,18775,2
25/06/2009,14:04:00,18770,18775,18765,18765,11
25/06/2009,14:05:00,18770,18770,18765,18765,17
25/06/2009,14:06:00,18770,18770,18770,18770,1
25/06/2009,14:07:00,18765,18765,18755,18760,11
25/06/2009,14:08:00,18765,18765,18760,18760,10
25/06/2009,14:09:00,18765,18770,18765,18770,6
25/06/2009,14:10:00,18765,18765,18765,18765,4
25/06/2009,14:11:00,18765,18775,18760,18770,39
25/06/2009,14:12:00,18770,18770,18770,18770,1
25/06/2009,14:13:00,18775,18785,18770,18785,8
25/06/2009,14:14:00,18785,18790,18785,18790,6
25/06/2009,14:15:00,18785,18800,18780,18785,36
25/06/2009,14:16:00,18785,18785,18785,18785,2
25/06/2009,14:17:00,18780,18785,18770,18785,20
25/06/2009,14:18:00,18790,18790,18790,18790,6
25/06/2009,14:19:00,18785,18785,18785,18785,4
25/06/2009,14:20:00,18790,18795,18790,18795,4
25/06/2009,14:21:00,18795,18795,18785,18785,18
25/06/2009,14:22:00,18785,18790,18775,18785,31
25/06/2009,14:23:00,18790,18795,18790,18795,8
25/06/2009,14:24:00,18800,18800,18790,18790,17
25/06/2009,14:25:00,18800,18800,18800,18800,10
25/06/2009,14:26:00,18790,18800,18790,18800,15
25/06/2009,14:27:00,18795,18795,18770,18770,20
25/06/2009,14:28:00,18775,18780,18775,18775,22
25/06/2009,14:29:00,18780,18795,18760,18795,46
25/06/2009,14:30:00,18790,18790,18685,18725,263
25/06/2009,14:31:00,18735,18750,18720,18750,95
25/06/2009,14:32:00,18740,18745,18695,18700,90
25/06/2009,14:33:00,18705,18715,18700,18705,92
25/06/2009,14:34:00,18710,18735,18690,18730,77
25/06/2009,14:35:00,18725,18725,18700,18700,41
25/06/2009,14:36:00,18695,18700,18670,18680,85
25/06/2009,14:37:00,18680,18695,18675,18695,28
25/06/2009,14:38:00,18695,18710,18690,18705,46
25/06/2009,14:39:00,18705,18720,18700,18710,33
25/06/2009,14:40:00,18710,18715,18700,18715,22
25/06/2009,14:41:00,18715,18715,18695,18695,43
25/06/2009,14:42:00,18695,18700,18665,18680,54
25/06/2009,14:43:00,18685,18685,18665,18665,27
25/06/2009,14:44:00,18665,18685,18665,18685,28
25/06/2009,14:45:00,18680,18680,18670,18675,36
25/06/2009,14:46:00,18670,18670,18655,18655,60
25/06/2009,14:47:00,18660,18665,18660,18660,12
25/06/2009,14:48:00,18665,18665,18660,18665,6
25/06/2009,14:49:00,18670,18700,18665,18695,35
25/06/2009,14:50:00,18690,18700,18690,18695,38
25/06/2009,14:51:00,18690,18705,18685,18705,51
25/06/2009,14:52:00,18700,18710,18695,18710,28
25/06/2009,14:53:00,18710,18720,18700,18710,28
25/06/2009,14:54:00,18715,18720,18715,18715,16
25/06/2009,14:55:00,18715,18725,18715,18715,34
25/06/2009,14:56:00,18715,18720,18695,18695,16
25/06/2009,14:57:00,18695,18710,18690,18710,34
25/06/2009,14:58:00,18705,18705,18685,18685,24
25/06/2009,14:59:00,18690,18700,18685,18685,18
25/06/2009,15:00:00,18685,18690,18680,18685,18
25/06/2009,15:01:00,18685,18685,18670,18680,23
25/06/2009,15:02:00,18680,18690,18675,18690,57
25/06/2009,15:03:00,18685,18685,18675,18685,36
25/06/2009,15:04:00,18690,18700,18690,18700,26
25/06/2009,15:05:00,18705,18710,18700,18700,8
25/06/2009,15:06:00,18705,18715,18705,18705,23
25/06/2009,15:07:00,18695,18700,18685,18690,24
25/06/2009,15:08:00,18690,18705,18690,18705,15
25/06/2009,15:09:00,18705,18705,18690,18695,16
25/06/2009,15:10:00,18700,18710,18700,18710,7
25/06/2009,15:11:00,18710,18720,18710,18715,26
25/06/2009,15:12:00,18715,18720,18715,18715,5
25/06/2009,15:13:00,18720,18730,18720,18730,17
25/06/2009,15:14:00,18730,18730,18715,18730,15
25/06/2009,15:15:00,18715,18715,18710,18715,14
25/06/2009,15:16:00,18715,18715,18715,18715,5
25/06/2009,15:17:00,18710,18710,18700,18705,25
25/06/2009,15:18:00,18700,18710,18695,18710,12
25/06/2009,15:19:00,18705,18705,18705,18705,1
25/06/2009,15:20:00,18700,18705,18700,18700,12
25/06/2009,15:21:00,18700,18705,18700,18700,9
25/06/2009,15:22:00,18700,18700,18700,18700,11
25/06/2009,15:23:00,18700,18720,18700,18720,21
25/06/2009,15:24:00,18720,18730,18720,18725,14
25/06/2009,15:25:00,18725,18725,18720,18720,8
25/06/2009,15:26:00,18715,18725,18715,18715,18
25/06/2009,15:27:00,18720,18725,18710,18715,19
25/06/2009,15:28:00,18720,18725,18720,18725,13
25/06/2009,15:29:00,18720,18720,18715,18715,4
25/06/2009,15:30:00,18715,18745,18710,18745,22
25/06/2009,15:31:00,18745,18750,18740,18750,42
25/06/2009,15:32:00,18750,18755,18740,18755,23
25/06/2009,15:33:00,18750,18750,18730,18735,24
25/06/2009,15:34:00,18730,18730,18705,18715,42
25/06/2009,15:35:00,18715,18720,18685,18695,56
25/06/2009,15:36:00,18695,18700,18690,18695,48
25/06/2009,15:37:00,18700,18705,18675,18685,24
25/06/2009,15:38:00,18680,18710,18680,18710,47
25/06/2009,15:39:00,18705,18745,18705,18745,49
25/06/2009,15:40:00,18745,18775,18740,18765,37
25/06/2009,15:41:00,18765,18775,18755,18775,83
25/06/2009,15:42:00,18770,18770,18760,18760,37
25/06/2009,15:43:00,18760,18765,18755,18760,26
25/06/2009,15:44:00,18765,18770,18760,18770,14
25/06/2009,15:45:00,18770,18785,18760,18760,45
25/06/2009,15:46:00,18760,18775,18755,18760,28
25/06/2009,15:47:00,18760,18770,18750,18765,42
25/06/2009,15:48:00,18765,18765,18760,18765,17
25/06/2009,15:49:00,18765,18765,18745,18745,26
25/06/2009,15:50:00,18750,18755,18730,18755,58
25/06/2009,15:51:00,18760,18800,18760,18800,42
25/06/2009,15:52:00,18805,18820,18795,18810,43
25/06/2009,15:53:00,18810,18815,18795,18795,26
25/06/2009,15:54:00,18815,18820,18805,18815,23
25/06/2009,15:55:00,18820,18860,18820,18835,103
25/06/2009,15:56:00,18830,18835,18820,18830,18
25/06/2009,15:57:00,18835,18835,18810,18820,20
25/06/2009,15:58:00,18820,18855,18820,18835,51
25/06/2009,15:59:00,18835,18850,18835,18840,30
25/06/2009,16:00:00,18845,18880,18840,18870,100
25/06/2009,16:01:00,18865,18885,18855,18885,76
25/06/2009,16:02:00,18885,18905,18885,18885,77
25/06/2009,16:03:00,18885,18890,18875,18880,80
25/06/2009,16:04:00,18875,18885,18855,18865,35
25/06/2009,16:05:00,18865,18880,18855,18865,26
25/06/2009,16:06:00,18860,18865,18855,18860,51
25/06/2009,16:07:00,18860,18880,18860,18880,23
25/06/2009,16:08:00,18880,18895,18880,18895,54
25/06/2009,16:09:00,18890,18895,18870,18895,48
25/06/2009,16:10:00,18895,18920,18895,18910,48
25/06/2009,16:11:00,18910,18910,18890,18890,38
25/06/2009,16:12:00,18895,18900,18885,18895,24
25/06/2009,16:13:00,18890,18910,18890,18890,23
25/06/2009,16:14:00,18885,18885,18860,18870,25
25/06/2009,16:15:00,18880,18885,18880,18880,19
25/06/2009,16:16:00,18875,18875,18865,18865,4
25/06/2009,16:17:00,18865,18890,18865,18880,1033
25/06/2009,16:18:00,18885,18925,18885,18925,46
25/06/2009,16:19:00,18925,18925,18910,18920,72
25/06/2009,16:20:00,18920,18920,18905,18905,24
25/06/2009,16:21:00,18905,18910,18900,18900,84
25/06/2009,16:22:00,18895,18900,18880,18890,36
25/06/2009,16:23:00,18890,18900,18860,18860,48
25/06/2009,16:24:00,18870,18880,18870,18875,22
25/06/2009,16:25:00,18875,18890,18875,18885,24
25/06/2009,16:26:00,18885,18885,18870,18880,22
25/06/2009,16:27:00,18885,18910,18880,18885,79
25/06/2009,16:28:00,18880,18890,18870,18875,21
25/06/2009,16:29:00,18870,18905,18870,18890,23
25/06/2009,16:30:00,18890,18895,18875,18885,22
25/06/2009,16:31:00,18875,18895,18875,18885,24
25/06/2009,16:32:00,18880,18895,18875,18890,38
25/06/2009,16:33:00,18885,18885,18875,18880,12
25/06/2009,16:34:00,18875,18890,18865,18865,26
25/06/2009,16:35:00,18870,18885,18870,18885,16
25/06/2009,16:36:00,18890,18900,18880,18895,28
25/06/2009,16:37:00,18895,18900,18885,18885,20
25/06/2009,16:38:00,18885,18895,18885,18890,33
25/06/2009,16:39:00,18890,18890,18880,18880,7
25/06/2009,16:40:00,18880,18885,18880,18885,12
25/06/2009,16:41:00,18885,18890,18875,18880,28
25/06/2009,16:42:00,18880,18880,18870,18870,23
25/06/2009,16:43:00,18870,18870,18865,18865,9
25/06/2009,16:44:00,18860,18865,18835,18845,79
25/06/2009,16:45:00,18840,18840,18835,18835,22
25/06/2009,16:46:00,18840,18850,18840,18845,20
25/06/2009,16:47:00,18845,18850,18840,18840,11
25/06/2009,16:48:00,18845,18860,18840,18840,21
25/06/2009,16:49:00,18840,18840,18825,18830,40
25/06/2009,16:50:00,18830,18830,18830,18830,9
25/06/2009,16:51:00,18835,18835,18825,18825,7
25/06/2009,16:52:00,18825,18825,18815,18820,21
25/06/2009,16:53:00,18825,18840,18820,18835,24
25/06/2009,16:54:00,18840,18840,18830,18835,29
25/06/2009,16:55:00,18835,18845,18830,18830,22
25/06/2009,16:56:00,18825,18825,18800,18815,45
25/06/2009,16:57:00,18815,18820,18805,18820,19
25/06/2009,16:58:00,18820,18830,18820,18830,4
25/06/2009,16:59:00,18825,18830,18820,18825,19
25/06/2009,17:00:00,18820,18820,18800,18810,24
25/06/2009,17:01:00,18810,18830,18810,18830,32
25/06/2009,17:02:00,18830,18845,18825,18845,92
25/06/2009,17:03:00,18845,18865,18845,18860,29
25/06/2009,17:04:00,18855,18880,18855,18875,31
25/06/2009,17:05:00,18880,18885,18870,18870,29
25/06/2009,17:06:00,18865,18880,18865,18875,20
25/06/2009,17:07:00,18875,18875,18860,18860,16
25/06/2009,17:08:00,18865,18875,18865,18875,17
25/06/2009,17:09:00,18870,18870,18855,18855,20
25/06/2009,17:10:00,18860,18870,18860,18870,71
25/06/2009,17:11:00,18865,18870,18865,18870,4
25/06/2009,17:12:00,18875,18875,18865,18870,25
25/06/2009,17:13:00,18865,18865,18855,18855,22
25/06/2009,17:14:00,18855,18855,18830,18855,65
25/06/2009,17:15:00,18860,18860,18845,18845,14
25/06/2009,17:16:00,18845,18845,18840,18845,11
25/06/2009,17:17:00,18845,18850,18840,18845,17
25/06/2009,17:18:00,18845,18860,18845,18855,46
25/06/2009,17:19:00,18850,18855,18845,18845,20
25/06/2009,17:20:00,18845,18860,18845,18860,20
25/06/2009,17:21:00,18860,18865,18855,18860,65
25/06/2009,17:22:00,18860,18875,18855,18875,54
25/06/2009,17:23:00,18875,18885,18865,18880,57
25/06/2009,17:24:00,18890,18905,18890,18905,74
25/06/2009,17:25:00,18905,18940,18905,18930,128
25/06/2009,17:26:00,18930,18935,18925,18925,29
25/06/2009,17:27:00,18930,18980,18930,18950,109
25/06/2009,17:28:00,18945,18950,18930,18945,89
25/06/2009,17:29:00,18945,18980,18945,18965,168
25/06/2009,17:30:00,18970,18985,18960,18970,64
25/06/2009,17:31:00,18975,18985,18970,18975,25
25/06/2009,17:32:00,18975,19000,18975,18990,65
25/06/2009,17:33:00,18995,19000,18970,18980,41
25/06/2009,17:34:00,18980,18985,18975,18980,86
25/06/2009,17:35:00,18980,19005,18975,19000,69
25/06/2009,17:36:00,19000,19010,18995,18995,58
25/06/2009,17:37:00,19000,19010,18995,19010,44
25/06/2009,17:38:00,19010,19030,19010,19030,82
25/06/2009,17:39:00,19025,19035,19005,19025,72