DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/06/2009,09:00:00,19060,19145,19060,19105,156
26/06/2009,09:01:00,19105,19125,19105,19125,43
26/06/2009,09:02:00,19120,19135,19120,19130,100
26/06/2009,09:03:00,19135,19160,19135,19155,51
26/06/2009,09:04:00,19155,19160,19150,19150,35
26/06/2009,09:05:00,19150,19180,19130,19160,112
26/06/2009,09:06:00,19165,19185,19165,19180,48
26/06/2009,09:07:00,19175,19205,19170,19200,87
26/06/2009,09:08:00,19200,19220,19195,19195,50
26/06/2009,09:09:00,19195,19225,19195,19220,83
26/06/2009,09:10:00,19220,19230,19210,19210,55
26/06/2009,09:11:00,19205,19220,19190,19190,80
26/06/2009,09:12:00,19195,19200,19170,19175,152
26/06/2009,09:13:00,19170,19195,19160,19190,93
26/06/2009,09:14:00,19190,19220,19190,19205,125
26/06/2009,09:15:00,19205,19210,19200,19205,49
26/06/2009,09:16:00,19200,19210,19200,19200,61
26/06/2009,09:17:00,19200,19200,19180,19185,24
26/06/2009,09:18:00,19180,19190,19180,19180,18
26/06/2009,09:19:00,19185,19200,19180,19180,49
26/06/2009,09:20:00,19180,19185,19175,19175,9
26/06/2009,09:21:00,19185,19190,19180,19180,13
26/06/2009,09:22:00,19185,19215,19185,19205,61
26/06/2009,09:23:00,19210,19235,19210,19230,71
26/06/2009,09:24:00,19225,19225,19205,19210,35
26/06/2009,09:25:00,19215,19215,19200,19210,36
26/06/2009,09:26:00,19215,19215,19195,19195,46
26/06/2009,09:27:00,19195,19195,19180,19180,23
26/06/2009,09:28:00,19180,19185,19175,19180,40
26/06/2009,09:29:00,19175,19175,19165,19175,35
26/06/2009,09:30:00,19175,19185,19170,19180,24
26/06/2009,09:31:00,19185,19200,19180,19195,36
26/06/2009,09:32:00,19195,19200,19190,19190,45
26/06/2009,09:33:00,19185,19185,19165,19165,19
26/06/2009,09:34:00,19165,19165,19150,19155,23
26/06/2009,09:35:00,19150,19160,19140,19160,44
26/06/2009,09:36:00,19155,19165,19150,19165,16
26/06/2009,09:37:00,19170,19190,19165,19170,60
26/06/2009,09:38:00,19170,19175,19165,19175,25
26/06/2009,09:39:00,19175,19180,19175,19175,22
26/06/2009,09:40:00,19180,19180,19175,19175,11
26/06/2009,09:41:00,19175,19195,19175,19195,25
26/06/2009,09:42:00,19195,19205,19195,19195,59
26/06/2009,09:43:00,19200,19205,19195,19200,23
26/06/2009,09:44:00,19200,19205,19200,19205,17
26/06/2009,09:45:00,19200,19200,19185,19185,43
26/06/2009,09:46:00,19190,19190,19170,19170,20
26/06/2009,09:47:00,19180,19205,19175,19200,27
26/06/2009,09:48:00,19195,19195,19175,19175,31
26/06/2009,09:49:00,19175,19175,19170,19175,14
26/06/2009,09:50:00,19170,19170,19165,19165,11
26/06/2009,09:51:00,19165,19165,19160,19160,26
26/06/2009,09:52:00,19160,19165,19160,19160,13
26/06/2009,09:53:00,19160,19165,19155,19155,20
26/06/2009,09:54:00,19150,19150,19130,19130,40
26/06/2009,09:55:00,19130,19145,19130,19140,17
26/06/2009,09:56:00,19145,19145,19130,19130,23
26/06/2009,09:57:00,19135,19135,19110,19115,57
26/06/2009,09:58:00,19110,19120,19110,19115,44
26/06/2009,09:59:00,19115,19115,19105,19105,26
26/06/2009,10:00:00,19110,19120,19105,19110,55
26/06/2009,10:01:00,19110,19120,19100,19115,68
26/06/2009,10:02:00,19120,19155,19115,19155,107
26/06/2009,10:03:00,19150,19150,19135,19140,48
26/06/2009,10:04:00,19135,19135,19130,19135,13
26/06/2009,10:05:00,19135,19145,19135,19140,18
26/06/2009,10:06:00,19135,19140,19135,19140,5
26/06/2009,10:07:00,19145,19145,19125,19130,32
26/06/2009,10:08:00,19130,19130,19125,19125,5
26/06/2009,10:09:00,19130,19135,19130,19135,16
26/06/2009,10:10:00,19140,19145,19140,19145,28
26/06/2009,10:11:00,19150,19150,19130,19135,55
26/06/2009,10:12:00,19135,19140,19125,19130,23
26/06/2009,10:13:00,19130,19130,19125,19125,10
26/06/2009,10:14:00,19120,19120,19115,19115,14
26/06/2009,10:15:00,19110,19110,19105,19110,24
26/06/2009,10:16:00,19110,19115,19105,19110,27
26/06/2009,10:17:00,19115,19120,19115,19115,21
26/06/2009,10:18:00,19115,19115,19110,19115,12
26/06/2009,10:19:00,19115,19145,19115,19145,56
26/06/2009,10:20:00,19145,19150,19140,19140,25
26/06/2009,10:21:00,19135,19140,19130,19135,18
26/06/2009,10:22:00,19130,19130,19120,19120,28
26/06/2009,10:23:00,19115,19115,19110,19110,24
26/06/2009,10:24:00,19110,19110,19100,19105,21
26/06/2009,10:25:00,19105,19105,19095,19100,40
26/06/2009,10:26:00,19105,19105,19100,19100,12
26/06/2009,10:27:00,19105,19110,19105,19110,6
26/06/2009,10:28:00,19110,19120,19110,19120,49
26/06/2009,10:29:00,19120,19120,19115,19120,12
26/06/2009,10:30:00,19120,19120,19105,19110,32
26/06/2009,10:31:00,19110,19110,19105,19105,10
26/06/2009,10:32:00,19115,19160,19110,19160,93
26/06/2009,10:33:00,19160,19170,19160,19170,47
26/06/2009,10:34:00,19165,19170,19165,19170,17
26/06/2009,10:35:00,19170,19170,19150,19150,40
26/06/2009,10:36:00,19150,19150,19135,19135,27
26/06/2009,10:37:00,19135,19145,19125,19130,19
26/06/2009,10:38:00,19130,19145,19130,19140,15
26/06/2009,10:39:00,19145,19155,19145,19145,24
26/06/2009,10:40:00,19145,19145,19140,19140,16
26/06/2009,10:41:00,19145,19145,19125,19135,11
26/06/2009,10:42:00,19130,19145,19130,19130,11
26/06/2009,10:43:00,19145,19175,19145,19175,45
26/06/2009,10:44:00,19175,19190,19170,19180,23
26/06/2009,10:45:00,19185,19185,19165,19170,30
26/06/2009,10:46:00,19175,19190,19175,19180,28
26/06/2009,10:47:00,19175,19180,19175,19175,6
26/06/2009,10:48:00,19170,19175,19165,19170,14
26/06/2009,10:49:00,19165,19165,19135,19150,30
26/06/2009,10:50:00,19150,19170,19150,19170,9
26/06/2009,10:51:00,19165,19170,19165,19170,10
26/06/2009,10:52:00,19170,19180,19160,19165,17
26/06/2009,10:53:00,19160,19160,19160,19160,8
26/06/2009,10:54:00,19165,19170,19165,19170,4
26/06/2009,10:55:00,19175,19180,19170,19175,7
26/06/2009,10:56:00,19175,19185,19175,19175,28
26/06/2009,10:57:00,19175,19175,19170,19170,9
26/06/2009,10:58:00,19170,19175,19165,19165,11
26/06/2009,10:59:00,19170,19170,19160,19170,12
26/06/2009,11:00:00,19170,19175,19170,19175,6
26/06/2009,11:01:00,19180,19180,19175,19175,3
26/06/2009,11:02:00,19170,19170,19155,19160,30
26/06/2009,11:03:00,19160,19170,19155,19170,10
26/06/2009,11:04:00,19165,19165,19160,19165,4
26/06/2009,11:05:00,19165,19170,19165,19170,8
26/06/2009,11:06:00,19175,19175,19170,19170,10
26/06/2009,11:08:00,19170,19170,19165,19165,44
26/06/2009,11:09:00,19160,19160,19155,19155,10
26/06/2009,11:10:00,19155,19155,19150,19150,6
26/06/2009,11:11:00,19150,19155,19150,19155,15
26/06/2009,11:12:00,19160,19170,19160,19165,9
26/06/2009,11:13:00,19165,19170,19150,19150,13
26/06/2009,11:14:00,19150,19150,19150,19150,12
26/06/2009,11:15:00,19155,19175,19155,19170,18
26/06/2009,11:16:00,19170,19170,19170,19170,2
26/06/2009,11:17:00,19170,19170,19165,19165,6
26/06/2009,11:18:00,19165,19170,19160,19170,11
26/06/2009,11:19:00,19165,19165,19160,19160,2
26/06/2009,11:20:00,19160,19160,19155,19155,5
26/06/2009,11:21:00,19155,19155,19145,19145,10
26/06/2009,11:22:00,19145,19145,19130,19130,18
26/06/2009,11:23:00,19130,19130,19125,19130,19
26/06/2009,11:24:00,19135,19140,19135,19135,15
26/06/2009,11:25:00,19140,19160,19140,19160,20
26/06/2009,11:26:00,19155,19155,19135,19150,12
26/06/2009,11:27:00,19150,19150,19140,19140,9
26/06/2009,11:28:00,19140,19145,19140,19140,5
26/06/2009,11:29:00,19145,19150,19130,19130,17
26/06/2009,11:30:00,19135,19135,19125,19130,17
26/06/2009,11:31:00,19125,19125,19120,19120,6
26/06/2009,11:32:00,19125,19130,19125,19125,14
26/06/2009,11:33:00,19125,19140,19125,19140,20
26/06/2009,11:34:00,19140,19140,19135,19135,7
26/06/2009,11:35:00,19135,19145,19135,19145,23
26/06/2009,11:36:00,19145,19145,19125,19125,8
26/06/2009,11:37:00,19125,19130,19125,19130,10
26/06/2009,11:38:00,19130,19130,19125,19125,5
26/06/2009,11:39:00,19125,19125,19105,19105,28
26/06/2009,11:40:00,19110,19110,19110,19110,2
26/06/2009,11:41:00,19110,19110,19110,19110,6
26/06/2009,11:42:00,19110,19110,19105,19105,5
26/06/2009,11:43:00,19100,19100,19090,19090,46
26/06/2009,11:44:00,19095,19110,19095,19110,19
26/06/2009,11:45:00,19110,19110,19095,19100,12
26/06/2009,11:46:00,19105,19105,19090,19090,15
26/06/2009,11:47:00,19085,19090,19070,19075,66
26/06/2009,11:48:00,19075,19085,19075,19085,16
26/06/2009,11:49:00,19080,19085,19070,19085,15
26/06/2009,11:50:00,19080,19080,19065,19065,7
26/06/2009,11:51:00,19065,19070,19055,19065,28
26/06/2009,11:52:00,19065,19070,19065,19070,7
26/06/2009,11:53:00,19070,19075,19070,19075,5
26/06/2009,11:54:00,19075,19080,19075,19080,10
26/06/2009,11:55:00,19080,19080,19055,19055,32
26/06/2009,11:56:00,19055,19055,19040,19045,75
26/06/2009,11:57:00,19040,19055,19035,19050,42
26/06/2009,11:58:00,19055,19055,19050,19055,13
26/06/2009,11:59:00,19055,19055,19050,19055,12
26/06/2009,12:00:00,19055,19060,19050,19050,15
26/06/2009,12:01:00,19050,19075,19050,19075,79
26/06/2009,12:02:00,19075,19085,19075,19085,23
26/06/2009,12:03:00,19085,19100,19080,19095,44
26/06/2009,12:04:00,19095,19100,19090,19090,16
26/06/2009,12:05:00,19090,19100,19090,19100,13
26/06/2009,12:06:00,19095,19095,19065,19070,28
26/06/2009,12:07:00,19075,19075,19075,19075,3
26/06/2009,12:08:00,19065,19065,19055,19055,14
26/06/2009,12:09:00,19055,19060,19035,19035,31
26/06/2009,12:10:00,19035,19035,19005,19020,107
26/06/2009,12:11:00,19020,19020,19010,19015,35
26/06/2009,12:12:00,19015,19025,19015,19015,12
26/06/2009,12:13:00,19025,19030,19020,19025,9
26/06/2009,12:14:00,19030,19055,19030,19050,46
26/06/2009,12:15:00,19045,19055,19035,19055,29
26/06/2009,12:16:00,19055,19055,19045,19045,45
26/06/2009,12:17:00,19045,19050,19030,19030,34
26/06/2009,12:18:00,19030,19035,19020,19030,49
26/06/2009,12:19:00,19025,19030,19020,19025,12
26/06/2009,12:20:00,19025,19030,19020,19025,21
26/06/2009,12:21:00,19025,19045,19025,19035,40
26/06/2009,12:22:00,19030,19030,19025,19025,18
26/06/2009,12:23:00,19025,19030,19020,19025,25
26/06/2009,12:24:00,19025,19030,19025,19030,6
26/06/2009,12:25:00,19025,19040,19025,19035,19
26/06/2009,12:26:00,19030,19030,19020,19020,15
26/06/2009,12:27:00,19025,19025,19025,19025,4
26/06/2009,12:28:00,19025,19025,19010,19010,11
26/06/2009,12:29:00,19010,19010,18980,18985,56
26/06/2009,12:30:00,18975,19005,18975,19005,37
26/06/2009,12:31:00,19000,19010,19000,19010,20
26/06/2009,12:32:00,19010,19015,19010,19010,71
26/06/2009,12:33:00,19015,19015,19010,19015,8
26/06/2009,12:34:00,19020,19030,19020,19025,37
26/06/2009,12:35:00,19025,19035,19025,19030,12
26/06/2009,12:36:00,19030,19030,19020,19025,11
26/06/2009,12:37:00,19020,19030,19020,19030,9
26/06/2009,12:38:00,19020,19020,19015,19015,10
26/06/2009,12:39:00,19010,19010,18995,19005,23
26/06/2009,12:40:00,19010,19010,19005,19005,2
26/06/2009,12:41:00,19010,19010,19005,19005,8
26/06/2009,12:42:00,19005,19005,19000,19005,9
26/06/2009,12:43:00,19000,19030,19000,19025,19
26/06/2009,12:44:00,19025,19025,19020,19020,9
26/06/2009,12:45:00,19015,19015,19005,19015,15
26/06/2009,12:46:00,19010,19010,19010,19010,3
26/06/2009,12:47:00,19015,19015,19010,19010,33
26/06/2009,12:48:00,19010,19010,19005,19005,6
26/06/2009,12:49:00,19015,19020,19015,19020,7
26/06/2009,12:50:00,19025,19035,19025,19030,17
26/06/2009,12:51:00,19035,19035,19035,19035,4
26/06/2009,12:52:00,19035,19040,19030,19040,11
26/06/2009,12:53:00,19045,19065,19045,19050,33
26/06/2009,12:54:00,19050,19050,19040,19040,21
26/06/2009,12:55:00,19045,19045,19035,19035,26
26/06/2009,12:56:00,19030,19030,19025,19030,18
26/06/2009,12:57:00,19030,19030,19025,19025,2
26/06/2009,12:58:00,19035,19035,19020,19030,10
26/06/2009,12:59:00,19035,19045,19035,19045,58
26/06/2009,13:00:00,19045,19055,19045,19045,16
26/06/2009,13:01:00,19045,19060,19040,19055,43
26/06/2009,13:02:00,19055,19070,19055,19060,9
26/06/2009,13:03:00,19060,19075,19060,19075,12
26/06/2009,13:04:00,19070,19070,19060,19060,8
26/06/2009,13:05:00,19065,19070,19060,19065,7
26/06/2009,13:06:00,19070,19070,19055,19055,5
26/06/2009,13:07:00,19050,19055,19050,19055,7
26/06/2009,13:08:00,19050,19090,19050,19090,19
26/06/2009,13:09:00,19090,19095,19080,19095,23
26/06/2009,13:10:00,19100,19100,19090,19095,15
26/06/2009,13:11:00,19095,19095,19090,19090,8
26/06/2009,13:12:00,19090,19090,19075,19080,11
26/06/2009,13:13:00,19075,19075,19070,19075,13
26/06/2009,13:14:00,19075,19075,19070,19075,9
26/06/2009,13:15:00,19070,19075,19065,19075,3
26/06/2009,13:16:00,19070,19075,19060,19075,12
26/06/2009,13:17:00,19080,19080,19080,19080,1
26/06/2009,13:18:00,19065,19065,19065,19065,2
26/06/2009,13:19:00,19065,19065,19060,19060,10
26/06/2009,13:20:00,19060,19060,19050,19050,17
26/06/2009,13:21:00,19050,19050,19050,19050,3
26/06/2009,13:23:00,19050,19055,19050,19055,16
26/06/2009,13:24:00,19055,19065,19055,19065,7
26/06/2009,13:25:00,19060,19060,19060,19060,1
26/06/2009,13:26:00,19065,19085,19065,19085,13
26/06/2009,13:27:00,19075,19080,19065,19065,7
26/06/2009,13:28:00,19060,19060,19060,19060,2
26/06/2009,13:29:00,19070,19070,19065,19065,6
26/06/2009,13:30:00,19070,19070,19050,19050,43
26/06/2009,13:31:00,19050,19060,19050,19060,3
26/06/2009,13:32:00,19050,19050,19050,19050,1
26/06/2009,13:33:00,19050,19050,19050,19050,3
26/06/2009,13:34:00,19060,19060,19055,19060,13
26/06/2009,13:35:00,19070,19070,19070,19070,5
26/06/2009,13:36:00,19075,19080,19075,19075,29
26/06/2009,13:37:00,19075,19085,19070,19085,14
26/06/2009,13:38:00,19085,19090,19085,19085,11
26/06/2009,13:39:00,19080,19080,19075,19075,22
26/06/2009,13:40:00,19075,19080,19075,19080,6
26/06/2009,13:41:00,19080,19080,19080,19080,2
26/06/2009,13:42:00,19070,19070,19055,19055,21
26/06/2009,13:43:00,19055,19060,19055,19060,14
26/06/2009,13:44:00,19055,19055,19055,19055,3
26/06/2009,13:45:00,19055,19055,19035,19040,39
26/06/2009,13:46:00,19035,19040,19035,19040,5
26/06/2009,13:47:00,19045,19055,19045,19055,9
26/06/2009,13:48:00,19050,19055,19050,19055,8
26/06/2009,13:49:00,19055,19070,19055,19065,13
26/06/2009,13:50:00,19065,19065,19060,19060,7
26/06/2009,13:52:00,19055,19055,19050,19050,6
26/06/2009,13:53:00,19055,19055,19050,19050,2
26/06/2009,13:54:00,19050,19050,19030,19030,24
26/06/2009,13:55:00,19030,19040,19030,19040,11
26/06/2009,13:56:00,19035,19045,19035,19045,8
26/06/2009,13:57:00,19040,19040,19035,19035,6
26/06/2009,13:58:00,19035,19040,19025,19025,13
26/06/2009,13:59:00,19040,19045,19040,19045,4
26/06/2009,14:01:00,19050,19050,19045,19050,7
26/06/2009,14:02:00,19050,19050,19045,19045,4
26/06/2009,14:03:00,19035,19035,19025,19025,4
26/06/2009,14:04:00,19025,19030,19025,19025,10
26/06/2009,14:05:00,19025,19035,19020,19020,14
26/06/2009,14:06:00,19020,19025,19015,19025,8
26/06/2009,14:07:00,19025,19025,19025,19025,2
26/06/2009,14:08:00,19030,19030,19030,19030,8
26/06/2009,14:09:00,19030,19030,19030,19030,2
26/06/2009,14:10:00,19030,19040,19025,19025,20
26/06/2009,14:11:00,19030,19030,19030,19030,3
26/06/2009,14:12:00,19025,19040,19025,19040,12
26/06/2009,14:13:00,19030,19030,19030,19030,4
26/06/2009,14:14:00,19035,19035,19035,19035,4
26/06/2009,14:15:00,19040,19045,19030,19040,21
26/06/2009,14:17:00,19040,19040,19040,19040,2
26/06/2009,14:18:00,19040,19040,19040,19040,2
26/06/2009,14:19:00,19040,19040,19040,19040,2
26/06/2009,14:20:00,19040,19045,19040,19045,3
26/06/2009,14:21:00,19040,19040,19025,19025,17
26/06/2009,14:22:00,19025,19025,19025,19025,3
26/06/2009,14:23:00,19025,19035,19025,19035,13
26/06/2009,14:24:00,19030,19030,19015,19015,16
26/06/2009,14:25:00,19020,19030,19015,19015,15
26/06/2009,14:26:00,19025,19035,19020,19030,29
26/06/2009,14:27:00,19035,19040,19035,19040,15
26/06/2009,14:28:00,19035,19040,19035,19040,8
26/06/2009,14:29:00,19040,19080,19040,19065,45
26/06/2009,14:30:00,19070,19125,19065,19120,255
26/06/2009,14:31:00,19105,19120,19095,19095,68
26/06/2009,14:32:00,19085,19085,19060,19070,40
26/06/2009,14:33:00,19075,19075,19070,19070,10
26/06/2009,14:34:00,19070,19085,19065,19085,31
26/06/2009,14:35:00,19085,19100,19075,19100,49
26/06/2009,14:36:00,19100,19100,19095,19095,16
26/06/2009,14:37:00,19095,19095,19085,19085,10
26/06/2009,14:38:00,19090,19095,19080,19080,10
26/06/2009,14:39:00,19080,19080,19075,19080,14
26/06/2009,14:40:00,19085,19085,19070,19075,10
26/06/2009,14:41:00,19075,19075,19055,19060,53
26/06/2009,14:42:00,19060,19060,19035,19040,51
26/06/2009,14:43:00,19040,19040,19025,19035,46
26/06/2009,14:44:00,19030,19035,19020,19030,23
26/06/2009,14:45:00,19020,19020,18975,18980,120
26/06/2009,14:46:00,18980,19000,18980,19000,46
26/06/2009,14:47:00,19000,19000,18980,18985,27
26/06/2009,14:48:00,18985,18995,18980,18995,28
26/06/2009,14:49:00,18990,18990,18975,18975,29
26/06/2009,14:50:00,18970,18980,18945,18950,103
26/06/2009,14:51:00,18950,18970,18945,18965,57
26/06/2009,14:52:00,18960,18965,18955,18965,17
26/06/2009,14:53:00,18975,18975,18965,18970,7
26/06/2009,14:54:00,18965,18970,18965,18970,11
26/06/2009,14:55:00,18965,18965,18950,18955,58
26/06/2009,14:56:00,18950,18960,18950,18960,12
26/06/2009,14:57:00,18955,18955,18935,18940,51
26/06/2009,14:58:00,18940,18960,18935,18960,38
26/06/2009,14:59:00,18960,18965,18955,18955,25
26/06/2009,15:00:00,18955,18960,18915,18930,87
26/06/2009,15:01:00,18925,18935,18910,18930,68
26/06/2009,15:02:00,18930,18930,18910,18920,38
26/06/2009,15:03:00,18925,18930,18915,18930,18
26/06/2009,15:04:00,18920,18925,18910,18925,43
26/06/2009,15:05:00,18930,18930,18915,18920,17
26/06/2009,15:06:00,18915,18925,18885,18905,69
26/06/2009,15:07:00,18895,18920,18890,18915,44
26/06/2009,15:08:00,18910,18935,18910,18935,24
26/06/2009,15:09:00,18925,18925,18910,18910,22
26/06/2009,15:10:00,18910,18915,18895,18910,37
26/06/2009,15:11:00,18905,18910,18905,18905,13
26/06/2009,15:12:00,18900,18915,18900,18915,17
26/06/2009,15:13:00,18920,18925,18915,18925,18
26/06/2009,15:14:00,18920,18920,18920,18920,16
26/06/2009,15:15:00,18925,18940,18925,18930,27
26/06/2009,15:16:00,18935,18950,18935,18950,23
26/06/2009,15:17:00,18955,18955,18940,18940,14
26/06/2009,15:18:00,18935,18935,18920,18930,29
26/06/2009,15:19:00,18925,18930,18910,18910,15
26/06/2009,15:20:00,18910,18930,18905,18905,54
26/06/2009,15:21:00,18905,18915,18880,18890,96
26/06/2009,15:22:00,18890,18895,18890,18895,30
26/06/2009,15:23:00,18895,18910,18895,18905,21
26/06/2009,15:24:00,18900,18900,18885,18895,27
26/06/2009,15:25:00,18900,18905,18895,18905,16
26/06/2009,15:26:00,18905,18915,18905,18905,12
26/06/2009,15:27:00,18905,18915,18905,18915,17
26/06/2009,15:28:00,18920,18920,18910,18910,7
26/06/2009,15:29:00,18915,18915,18915,18915,1
26/06/2009,15:30:00,18915,18925,18885,18890,83
26/06/2009,15:31:00,18890,18890,18865,18865,68
26/06/2009,15:32:00,18865,18885,18860,18885,52
26/06/2009,15:33:00,18895,18895,18870,18880,53
26/06/2009,15:34:00,18880,18920,18875,18920,41
26/06/2009,15:35:00,18915,18940,18900,18935,66
26/06/2009,15:36:00,18935,18970,18925,18965,51
26/06/2009,15:37:00,18965,18965,18935,18940,57
26/06/2009,15:38:00,18935,18945,18930,18940,52
26/06/2009,15:39:00,18945,18965,18940,18945,65
26/06/2009,15:40:00,18940,18975,18940,18945,64
26/06/2009,15:41:00,18950,18950,18925,18945,27
26/06/2009,15:42:00,18955,18980,18955,18960,68
26/06/2009,15:43:00,18960,18980,18960,18975,46
26/06/2009,15:44:00,18975,18985,18970,18980,29
26/06/2009,15:45:00,18985,18995,18970,18985,46
26/06/2009,15:46:00,18980,18980,18960,18965,15
26/06/2009,15:47:00,18970,18985,18970,18975,12
26/06/2009,15:48:00,18970,18975,18955,18955,22
26/06/2009,15:49:00,18950,18965,18940,18955,36
26/06/2009,15:50:00,18955,18955,18935,18945,46
26/06/2009,15:51:00,18940,18940,18895,18895,81
26/06/2009,15:52:00,18895,18920,18895,18905,50
26/06/2009,15:53:00,18905,18950,18905,18935,55
26/06/2009,15:54:00,18935,18935,18915,18925,25
26/06/2009,15:55:00,18920,18965,18910,18925,71
26/06/2009,15:56:00,18930,18955,18920,18930,32
26/06/2009,15:57:00,18930,18930,18905,18925,36
26/06/2009,15:58:00,18920,18920,18890,18900,43
26/06/2009,15:59:00,18900,18900,18860,18875,71
26/06/2009,16:00:00,18875,18875,18845,18870,104
26/06/2009,16:01:00,18880,18900,18870,18870,72
26/06/2009,16:02:00,18870,18910,18865,18890,61
26/06/2009,16:03:00,18890,18910,18870,18870,39
26/06/2009,16:04:00,18865,18885,18860,18875,52
26/06/2009,16:05:00,18875,18905,18875,18885,49
26/06/2009,16:06:00,18885,18885,18840,18845,64
26/06/2009,16:07:00,18845,18860,18840,18840,74
26/06/2009,16:08:00,18840,18850,18835,18850,47
26/06/2009,16:09:00,18850,18875,18845,18845,38
26/06/2009,16:10:00,18850,18860,18840,18855,59
26/06/2009,16:11:00,18860,18890,18860,18880,38
26/06/2009,16:12:00,18875,18875,18845,18850,73
26/06/2009,16:13:00,18845,18845,18820,18820,123
26/06/2009,16:14:00,18820,18860,18815,18850,77
26/06/2009,16:15:00,18855,18855,18840,18850,30
26/06/2009,16:16:00,18850,18865,18850,18860,56
26/06/2009,16:17:00,18860,18865,18860,18860,27
26/06/2009,16:18:00,18865,18865,18855,18855,19
26/06/2009,16:19:00,18850,18885,18850,18875,44
26/06/2009,16:20:00,18870,18870,18860,18870,32
26/06/2009,16:21:00,18870,18910,18870,18890,43
26/06/2009,16:22:00,18895,18925,18895,18925,39
26/06/2009,16:23:00,18925,18945,18920,18935,62
26/06/2009,16:24:00,18925,18940,18915,18935,66
26/06/2009,16:25:00,18935,18940,18905,18905,35
26/06/2009,16:26:00,18910,18910,18895,18905,56
26/06/2009,16:27:00,18910,18925,18910,18925,25
26/06/2009,16:28:00,18925,18930,18895,18895,32
26/06/2009,16:29:00,18900,18905,18890,18895,21
26/06/2009,16:30:00,18900,18925,18900,18920,42
26/06/2009,16:31:00,18920,18920,18900,18900,35
26/06/2009,16:32:00,18910,18920,18910,18920,10
26/06/2009,16:33:00,18915,18920,18915,18915,4
26/06/2009,16:34:00,18915,18915,18885,18890,51
26/06/2009,16:35:00,18880,18885,18860,18880,61
26/06/2009,16:36:00,18880,18895,18870,18895,24
26/06/2009,16:37:00,18895,18915,18895,18915,45
26/06/2009,16:38:00,18910,18915,18905,18905,32
26/06/2009,16:39:00,18900,18900,18865,18875,58
26/06/2009,16:40:00,18865,18880,18860,18875,67
26/06/2009,16:41:00,18870,18870,18850,18860,40
26/06/2009,16:42:00,18850,18860,18840,18850,82
26/06/2009,16:43:00,18850,18875,18850,18875,21
26/06/2009,16:44:00,18865,18870,18855,18855,24
26/06/2009,16:45:00,18860,18860,18840,18845,29
26/06/2009,16:46:00,18840,18860,18835,18840,47
26/06/2009,16:47:00,18840,18850,18840,18850,21
26/06/2009,16:48:00,18855,18860,18855,18855,20
26/06/2009,16:49:00,18850,18865,18835,18865,34
26/06/2009,16:50:00,18865,18875,18860,18875,38
26/06/2009,16:51:00,18875,18875,18860,18860,12
26/06/2009,16:52:00,18860,18870,18860,18870,17
26/06/2009,16:53:00,18865,18870,18830,18830,36
26/06/2009,16:54:00,18835,18845,18810,18825,79
26/06/2009,16:55:00,18825,18850,18825,18840,31
26/06/2009,16:56:00,18845,18850,18830,18850,19
26/06/2009,16:57:00,18850,18870,18850,18865,39
26/06/2009,16:58:00,18865,18865,18850,18860,24
26/06/2009,16:59:00,18865,18875,18860,18860,30
26/06/2009,17:00:00,18855,18860,18835,18860,47
26/06/2009,17:01:00,18850,18850,18840,18845,16
26/06/2009,17:02:00,18840,18840,18810,18810,52
26/06/2009,17:03:00,18810,18810,18785,18800,122
26/06/2009,17:04:00,18795,18795,18775,18785,48
26/06/2009,17:05:00,18790,18810,18780,18805,55
26/06/2009,17:06:00,18805,18815,18800,18815,28
26/06/2009,17:07:00,18810,18840,18805,18830,59
26/06/2009,17:08:00,18830,18840,18825,18830,20
26/06/2009,17:09:00,18830,18840,18820,18835,29
26/06/2009,17:10:00,18830,18835,18820,18820,14
26/06/2009,17:11:00,18820,18835,18820,18835,7
26/06/2009,17:12:00,18825,18830,18815,18825,18
26/06/2009,17:13:00,18820,18830,18820,18825,11
26/06/2009,17:14:00,18825,18840,18825,18840,33
26/06/2009,17:15:00,18840,18840,18830,18830,8
26/06/2009,17:16:00,18835,18855,18825,18835,68
26/06/2009,17:17:00,18830,18840,18825,18830,19
26/06/2009,17:18:00,18830,18840,18830,18830,27
26/06/2009,17:19:00,18830,18860,18830,18860,37
26/06/2009,17:20:00,18855,18865,18850,18860,34
26/06/2009,17:21:00,18865,18865,18845,18850,16
26/06/2009,17:22:00,18850,18855,18835,18835,22
26/06/2009,17:23:00,18835,18840,18825,18835,40
26/06/2009,17:24:00,18835,18845,18830,18840,27
26/06/2009,17:25:00,18850,18850,18835,18840,45
26/06/2009,17:26:00,18840,18850,18835,18850,23
26/06/2009,17:27:00,18845,18860,18840,18855,40
26/06/2009,17:28:00,18850,18850,18840,18840,49
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