DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/04/2009,17:26:00,17325,17345,17325,17335,58
15/04/2009,17:27:00,17335,17345,17330,17330,45
15/04/2009,17:28:00,17330,17330,17300,17315,39
15/04/2009,17:29:00,17320,17335,17280,17300,151
15/04/2009,17:30:00,17305,17325,17300,17315,50
15/04/2009,17:31:00,17325,17335,17325,17335,34
15/04/2009,17:32:00,17330,17330,17320,17325,30
15/04/2009,17:33:00,17325,17325,17320,17320,37
15/04/2009,17:34:00,17320,17340,17320,17325,85
15/04/2009,17:35:00,17320,17335,17315,17315,79
15/04/2009,17:36:00,17315,17325,17310,17320,48
15/04/2009,17:37:00,17320,17330,17315,17330,60
15/04/2009,17:38:00,17335,17350,17335,17350,35
15/04/2009,17:39:00,17340,17350,17315,17315,46
16/04/2009,09:00:00,17515,17520,17455,17465,156
16/04/2009,09:01:00,17470,17470,17425,17455,82
16/04/2009,09:02:00,17460,17475,17455,17465,78
16/04/2009,09:03:00,17465,17475,17460,17460,52
16/04/2009,09:04:00,17470,17470,17455,17465,34
16/04/2009,09:05:00,17470,17500,17415,17490,179
16/04/2009,09:06:00,17485,17500,17485,17485,69
16/04/2009,09:07:00,17495,17515,17485,17500,122
16/04/2009,09:08:00,17500,17515,17490,17500,38
16/04/2009,09:09:00,17495,17515,17485,17515,61
16/04/2009,09:10:00,17520,17535,17505,17525,65
16/04/2009,09:11:00,17520,17535,17520,17530,58
16/04/2009,09:12:00,17530,17530,17500,17505,54
16/04/2009,09:13:00,17505,17505,17490,17500,43
16/04/2009,09:14:00,17495,17495,17465,17475,58
16/04/2009,09:15:00,17480,17480,17465,17470,30
16/04/2009,09:16:00,17470,17475,17455,17460,72
16/04/2009,09:17:00,17465,17465,17440,17445,53
16/04/2009,09:18:00,17445,17445,17425,17430,42
16/04/2009,09:19:00,17435,17435,17405,17420,86
16/04/2009,09:20:00,17420,17430,17420,17430,52
16/04/2009,09:21:00,17430,17430,17395,17395,97
16/04/2009,09:22:00,17395,17425,17395,17405,63
16/04/2009,09:23:00,17400,17400,17385,17390,47
16/04/2009,09:24:00,17390,17395,17360,17380,96
16/04/2009,09:25:00,17375,17405,17375,17400,39
16/04/2009,09:26:00,17395,17415,17395,17415,29
16/04/2009,09:27:00,17420,17435,17415,17435,30
16/04/2009,09:28:00,17435,17450,17430,17445,29
16/04/2009,09:29:00,17445,17450,17425,17440,45
16/04/2009,09:30:00,17440,17450,17420,17420,57
16/04/2009,09:31:00,17420,17430,17415,17430,46
16/04/2009,09:32:00,17430,17460,17430,17440,44
16/04/2009,09:33:00,17430,17450,17425,17450,46
16/04/2009,09:34:00,17445,17445,17430,17435,22
16/04/2009,09:35:00,17440,17440,17415,17430,46
16/04/2009,09:36:00,17435,17435,17420,17425,19
16/04/2009,09:37:00,17420,17420,17400,17400,61
16/04/2009,09:38:00,17395,17405,17390,17400,41
16/04/2009,09:39:00,17400,17405,17390,17400,33
16/04/2009,09:40:00,17400,17405,17350,17355,94
16/04/2009,09:41:00,17350,17370,17350,17360,42
16/04/2009,09:42:00,17370,17380,17360,17380,37
16/04/2009,09:43:00,17380,17385,17370,17385,41
16/04/2009,09:44:00,17390,17395,17385,17390,22
16/04/2009,09:45:00,17390,17400,17385,17395,17
16/04/2009,09:46:00,17395,17400,17395,17400,4
16/04/2009,09:47:00,17390,17390,17380,17380,20
16/04/2009,09:48:00,17390,17390,17390,17390,9
16/04/2009,09:49:00,17385,17405,17385,17405,32
16/04/2009,09:50:00,17405,17405,17400,17405,26
16/04/2009,09:51:00,17405,17420,17405,17410,34
16/04/2009,09:52:00,17415,17420,17410,17420,19
16/04/2009,09:53:00,17420,17420,17415,17415,10
16/04/2009,09:54:00,17415,17420,17405,17405,18
16/04/2009,09:55:00,17395,17400,17375,17385,40
16/04/2009,09:56:00,17390,17395,17385,17395,15
16/04/2009,09:57:00,17390,17390,17370,17375,24
16/04/2009,09:58:00,17370,17380,17370,17380,14
16/04/2009,09:59:00,17380,17380,17360,17360,20
16/04/2009,10:00:00,17355,17355,17325,17350,118
16/04/2009,10:01:00,17355,17360,17335,17335,37
16/04/2009,10:02:00,17330,17335,17320,17320,54
16/04/2009,10:03:00,17320,17325,17315,17325,25
16/04/2009,10:04:00,17330,17340,17330,17340,12
16/04/2009,10:05:00,17345,17345,17325,17330,18
16/04/2009,10:06:00,17330,17340,17325,17340,11
16/04/2009,10:07:00,17340,17340,17315,17320,35
16/04/2009,10:08:00,17315,17330,17300,17305,74
16/04/2009,10:09:00,17310,17315,17290,17295,57
16/04/2009,10:10:00,17295,17305,17285,17295,25
16/04/2009,10:11:00,17295,17305,17290,17305,67
16/04/2009,10:12:00,17300,17305,17295,17305,21
16/04/2009,10:13:00,17305,17325,17300,17320,33
16/04/2009,10:14:00,17315,17320,17305,17305,32
16/04/2009,10:15:00,17315,17315,17300,17310,33
16/04/2009,10:16:00,17305,17315,17300,17315,20
16/04/2009,10:17:00,17310,17330,17310,17320,12
16/04/2009,10:18:00,17330,17340,17330,17340,45
16/04/2009,10:19:00,17340,17360,17340,17345,60
16/04/2009,10:20:00,17345,17360,17345,17360,26
16/04/2009,10:21:00,17355,17360,17345,17360,17
16/04/2009,10:22:00,17360,17365,17350,17350,12
16/04/2009,10:23:00,17350,17365,17350,17365,7
16/04/2009,10:24:00,17365,17365,17360,17360,2
16/04/2009,10:25:00,17360,17365,17355,17360,16
16/04/2009,10:26:00,17365,17365,17360,17360,14
16/04/2009,10:27:00,17370,17380,17370,17370,17
16/04/2009,10:28:00,17360,17370,17360,17370,4
16/04/2009,10:29:00,17380,17380,17360,17365,18
16/04/2009,10:30:00,17365,17380,17360,17370,11
16/04/2009,10:31:00,17380,17380,17380,17380,4
16/04/2009,10:32:00,17375,17375,17370,17370,11
16/04/2009,10:33:00,17375,17375,17350,17355,52
16/04/2009,10:34:00,17355,17375,17355,17375,32
16/04/2009,10:35:00,17380,17380,17380,17380,13
16/04/2009,10:36:00,17380,17380,17380,17380,6
16/04/2009,10:37:00,17375,17400,17375,17390,37
16/04/2009,10:38:00,17390,17390,17375,17375,14
16/04/2009,10:39:00,17380,17380,17365,17375,13
16/04/2009,10:40:00,17365,17370,17360,17370,28
16/04/2009,10:41:00,17365,17375,17360,17375,15
16/04/2009,10:42:00,17375,17375,17375,17375,12
16/04/2009,10:43:00,17375,17380,17375,17375,4
16/04/2009,10:44:00,17375,17380,17375,17380,6
16/04/2009,10:45:00,17375,17375,17375,17375,11
16/04/2009,10:46:00,17380,17390,17380,17390,15
16/04/2009,10:47:00,17390,17390,17390,17390,10
16/04/2009,10:48:00,17385,17390,17380,17390,8
16/04/2009,10:49:00,17390,17400,17390,17400,8
16/04/2009,10:50:00,17395,17400,17390,17390,26
16/04/2009,10:51:00,17390,17390,17385,17390,14
16/04/2009,10:52:00,17390,17390,17380,17385,18
16/04/2009,10:53:00,17385,17390,17380,17390,14
16/04/2009,10:54:00,17390,17395,17390,17390,8
16/04/2009,10:55:00,17395,17420,17395,17415,63
16/04/2009,10:56:00,17415,17415,17405,17415,39
16/04/2009,10:57:00,17415,17430,17415,17430,10
16/04/2009,10:58:00,17430,17430,17420,17420,6
16/04/2009,10:59:00,17415,17425,17415,17425,9
16/04/2009,11:00:00,17420,17420,17405,17420,35
16/04/2009,11:01:00,17420,17425,17415,17415,114
16/04/2009,11:02:00,17425,17425,17415,17420,11
16/04/2009,11:03:00,17420,17420,17415,17420,214
16/04/2009,11:04:00,17425,17425,17425,17425,3
16/04/2009,11:05:00,17425,17430,17420,17420,13
16/04/2009,11:06:00,17420,17435,17420,17435,15
16/04/2009,11:07:00,17430,17435,17420,17420,10
16/04/2009,11:08:00,17420,17430,17420,17430,4
16/04/2009,11:09:00,17435,17435,17430,17430,6
16/04/2009,11:10:00,17435,17450,17435,17445,50
16/04/2009,11:11:00,17445,17445,17440,17440,11
16/04/2009,11:12:00,17440,17440,17435,17440,56
16/04/2009,11:13:00,17440,17450,17435,17450,13
16/04/2009,11:14:00,17450,17450,17440,17445,10
16/04/2009,11:15:00,17445,17460,17440,17460,23
16/04/2009,11:16:00,17460,17460,17445,17445,14
16/04/2009,11:17:00,17450,17460,17445,17460,32
16/04/2009,11:18:00,17455,17455,17450,17450,18
16/04/2009,11:19:00,17450,17450,17440,17440,14
16/04/2009,11:20:00,17440,17450,17440,17445,12
16/04/2009,11:21:00,17445,17460,17445,17460,27
16/04/2009,11:22:00,17455,17460,17450,17450,12
16/04/2009,11:23:00,17440,17445,17425,17430,26
16/04/2009,11:24:00,17430,17430,17420,17425,10
16/04/2009,11:25:00,17420,17430,17410,17410,37
16/04/2009,11:26:00,17410,17430,17405,17425,29
16/04/2009,11:27:00,17425,17425,17415,17420,12
16/04/2009,11:28:00,17420,17420,17410,17410,16
16/04/2009,11:29:00,17410,17410,17410,17410,8
16/04/2009,11:30:00,17410,17445,17410,17435,30
16/04/2009,11:31:00,17435,17435,17420,17430,12
16/04/2009,11:32:00,17435,17445,17435,17440,10
16/04/2009,11:33:00,17435,17435,17425,17425,18
16/04/2009,11:34:00,17425,17430,17420,17425,28
16/04/2009,11:35:00,17425,17430,17420,17430,9
16/04/2009,11:36:00,17435,17440,17435,17435,17
16/04/2009,11:37:00,17430,17430,17430,17430,2
16/04/2009,11:38:00,17435,17435,17430,17435,12
16/04/2009,11:39:00,17430,17430,17425,17425,13
16/04/2009,11:40:00,17430,17435,17430,17435,7
16/04/2009,11:42:00,17440,17445,17440,17445,24
16/04/2009,11:43:00,17440,17440,17430,17435,12
16/04/2009,11:44:00,17430,17435,17430,17435,2
16/04/2009,11:45:00,17445,17445,17445,17445,8
16/04/2009,11:46:00,17440,17440,17430,17430,18
16/04/2009,11:47:00,17435,17435,17435,17435,3
16/04/2009,11:48:00,17445,17445,17445,17445,1
16/04/2009,11:49:00,17445,17445,17445,17445,2
16/04/2009,11:50:00,17445,17455,17445,17450,19
16/04/2009,11:51:00,17450,17455,17445,17455,7
16/04/2009,11:52:00,17450,17455,17440,17445,15
16/04/2009,11:53:00,17440,17440,17435,17435,4
16/04/2009,11:54:00,17440,17440,17440,17440,1
16/04/2009,11:55:00,17445,17445,17445,17445,2
16/04/2009,11:56:00,17440,17445,17440,17445,7
16/04/2009,11:57:00,17445,17450,17445,17445,6
16/04/2009,11:58:00,17450,17455,17435,17440,11
16/04/2009,11:59:00,17440,17440,17440,17440,2
16/04/2009,12:00:00,17435,17445,17405,17420,67
16/04/2009,12:01:00,17420,17425,17410,17420,20
16/04/2009,12:02:00,17425,17435,17415,17435,20
16/04/2009,12:03:00,17430,17450,17425,17435,37
16/04/2009,12:04:00,17445,17445,17440,17445,6
16/04/2009,12:05:00,17445,17470,17445,17445,74
16/04/2009,12:06:00,17450,17460,17450,17455,24
16/04/2009,12:07:00,17455,17470,17455,17465,23
16/04/2009,12:08:00,17465,17465,17455,17455,15
16/04/2009,12:09:00,17460,17495,17460,17485,72
16/04/2009,12:10:00,17490,17490,17480,17485,27
16/04/2009,12:11:00,17480,17490,17480,17490,8
16/04/2009,12:12:00,17495,17495,17480,17490,11
16/04/2009,12:13:00,17490,17495,17490,17495,7
16/04/2009,12:14:00,17480,17495,17480,17485,4
16/04/2009,12:15:00,17490,17495,17490,17490,8
16/04/2009,12:16:00,17490,17510,17490,17500,35
16/04/2009,12:17:00,17500,17505,17490,17490,45
16/04/2009,12:18:00,17490,17505,17490,17490,9
16/04/2009,12:19:00,17490,17490,17475,17480,18
16/04/2009,12:20:00,17480,17485,17475,17480,23
16/04/2009,12:21:00,17490,17490,17490,17490,5
16/04/2009,12:22:00,17485,17485,17475,17485,17
16/04/2009,12:23:00,17480,17490,17480,17490,15
16/04/2009,12:24:00,17495,17500,17490,17490,9
16/04/2009,12:25:00,17495,17510,17495,17510,29
16/04/2009,12:26:00,17510,17510,17505,17510,18
16/04/2009,12:27:00,17515,17525,17515,17525,36
16/04/2009,12:28:00,17520,17530,17510,17515,14
16/04/2009,12:29:00,17520,17580,17520,17555,201
16/04/2009,12:30:00,17565,17575,17535,17565,56
16/04/2009,12:31:00,17570,17605,17565,17590,91
16/04/2009,12:32:00,17590,17590,17575,17575,30
16/04/2009,12:33:00,17580,17605,17580,17600,27
16/04/2009,12:34:00,17605,17605,17580,17585,27
16/04/2009,12:35:00,17585,17585,17575,17580,17
16/04/2009,12:36:00,17575,17585,17575,17575,22
16/04/2009,12:37:00,17570,17570,17560,17570,56
16/04/2009,12:38:00,17575,17580,17565,17570,27
16/04/2009,12:39:00,17575,17580,17570,17580,18
16/04/2009,12:40:00,17585,17595,17585,17595,11
16/04/2009,12:41:00,17595,17595,17560,17560,61
16/04/2009,12:42:00,17560,17575,17555,17575,22
16/04/2009,12:43:00,17580,17580,17570,17570,17
16/04/2009,12:44:00,17575,17575,17555,17560,29
16/04/2009,12:45:00,17565,17575,17565,17575,17
16/04/2009,12:46:00,17580,17595,17575,17585,54
16/04/2009,12:47:00,17590,17595,17590,17590,16
16/04/2009,12:48:00,17585,17595,17585,17595,8
16/04/2009,12:49:00,17590,17590,17585,17585,17
16/04/2009,12:50:00,17580,17595,17580,17585,11
16/04/2009,12:51:00,17580,17585,17570,17575,23
16/04/2009,12:52:00,17580,17580,17560,17560,22
16/04/2009,12:53:00,17555,17555,17530,17535,51
16/04/2009,12:54:00,17540,17545,17520,17520,48
16/04/2009,12:55:00,17525,17535,17520,17525,43
16/04/2009,12:56:00,17530,17535,17520,17535,22
16/04/2009,12:57:00,17535,17535,17525,17530,25
16/04/2009,12:58:00,17540,17540,17540,17540,9
16/04/2009,12:59:00,17535,17550,17535,17545,12
16/04/2009,13:00:00,17535,17550,17535,17540,12
16/04/2009,13:01:00,17540,17540,17525,17525,28
16/04/2009,13:02:00,17525,17540,17525,17540,11
16/04/2009,13:03:00,17535,17545,17530,17540,19
16/04/2009,13:04:00,17540,17540,17535,17535,6
16/04/2009,13:05:00,17540,17545,17535,17545,10
16/04/2009,13:06:00,17550,17560,17545,17550,19
16/04/2009,13:07:00,17545,17560,17540,17560,19
16/04/2009,13:08:00,17565,17585,17560,17570,44
16/04/2009,13:09:00,17565,17565,17560,17560,4
16/04/2009,13:10:00,17555,17560,17555,17555,15
16/04/2009,13:11:00,17565,17575,17565,17575,15
16/04/2009,13:12:00,17575,17575,17560,17560,11
16/04/2009,13:13:00,17555,17570,17550,17570,8
16/04/2009,13:14:00,17560,17565,17560,17565,5
16/04/2009,13:15:00,17570,17585,17570,17585,18
16/04/2009,13:16:00,17580,17585,17580,17580,6
16/04/2009,13:17:00,17565,17570,17560,17560,8
16/04/2009,13:18:00,17560,17570,17560,17570,2
16/04/2009,13:19:00,17565,17570,17560,17560,6
16/04/2009,13:20:00,17575,17575,17575,17575,1
16/04/2009,13:21:00,17575,17575,17575,17575,3
16/04/2009,13:22:00,17565,17565,17565,17565,2
16/04/2009,13:23:00,17575,17575,17570,17575,5
16/04/2009,13:24:00,17565,17575,17565,17570,3
16/04/2009,13:25:00,17570,17580,17570,17575,6
16/04/2009,13:26:00,17575,17575,17570,17575,10
16/04/2009,13:28:00,17580,17605,17580,17600,46
16/04/2009,13:29:00,17590,17595,17580,17595,19
16/04/2009,13:30:00,17595,17595,17585,17595,13
16/04/2009,13:31:00,17605,17615,17600,17605,48
16/04/2009,13:32:00,17605,17605,17605,17605,5
16/04/2009,13:33:00,17605,17605,17600,17600,6
16/04/2009,13:34:00,17600,17600,17600,17600,7
16/04/2009,13:35:00,17595,17600,17595,17600,85
16/04/2009,13:36:00,17595,17605,17590,17595,30
16/04/2009,13:37:00,17595,17600,17590,17595,12
16/04/2009,13:38:00,17595,17595,17590,17590,8
16/04/2009,13:39:00,17595,17600,17590,17595,10
16/04/2009,13:40:00,17600,17600,17600,17600,5
16/04/2009,13:41:00,17595,17605,17595,17605,7
16/04/2009,13:42:00,17600,17610,17600,17610,11
16/04/2009,13:43:00,17610,17630,17605,17615,38
16/04/2009,13:44:00,17615,17615,17605,17605,66
16/04/2009,13:45:00,17615,17615,17605,17605,4
16/04/2009,13:46:00,17600,17605,17600,17605,9
16/04/2009,13:47:00,17600,17600,17590,17590,7
16/04/2009,13:48:00,17600,17605,17600,17600,15
16/04/2009,13:49:00,17600,17600,17600,17600,26
16/04/2009,13:50:00,17605,17605,17595,17600,10
16/04/2009,13:51:00,17605,17605,17595,17595,4
16/04/2009,13:52:00,17595,17605,17590,17605,9
16/04/2009,13:53:00,17600,17600,17595,17600,11
16/04/2009,13:54:00,17600,17600,17600,17600,1
16/04/2009,13:55:00,17610,17615,17610,17615,2
16/04/2009,13:56:00,17600,17600,17600,17600,2
16/04/2009,13:57:00,17605,17605,17605,17605,1
16/04/2009,13:59:00,17605,17610,17605,17610,8
16/04/2009,14:01:00,17605,17610,17600,17600,9
16/04/2009,14:02:00,17595,17595,17590,17595,16
16/04/2009,14:03:00,17590,17600,17590,17595,9
16/04/2009,14:04:00,17595,17595,17590,17595,9
16/04/2009,14:05:00,17590,17590,17590,17590,1
16/04/2009,14:06:00,17590,17590,17590,17590,12
16/04/2009,14:07:00,17590,17600,17590,17600,4
16/04/2009,14:08:00,17600,17605,17600,17605,3
16/04/2009,14:09:00,17610,17610,17605,17605,4
16/04/2009,14:10:00,17605,17620,17605,17620,11
16/04/2009,14:11:00,17620,17620,17615,17615,3
16/04/2009,14:12:00,17615,17625,17610,17610,19
16/04/2009,14:13:00,17615,17635,17615,17630,30
16/04/2009,14:14:00,17635,17655,17630,17635,71
16/04/2009,14:15:00,17640,17655,17635,17655,37
16/04/2009,14:16:00,17655,17655,17645,17645,15
16/04/2009,14:17:00,17645,17655,17645,17655,14
16/04/2009,14:18:00,17655,17675,17655,17665,50
16/04/2009,14:19:00,17665,17680,17660,17680,30
16/04/2009,14:20:00,17675,17685,17675,17675,35
16/04/2009,14:21:00,17670,17675,17660,17670,41
16/04/2009,14:22:00,17675,17685,17675,17685,20
16/04/2009,14:23:00,17680,17685,17680,17680,10
16/04/2009,14:24:00,17680,17690,17680,17680,20
16/04/2009,14:25:00,17675,17685,17670,17685,13
16/04/2009,14:26:00,17690,17730,17680,17725,76
16/04/2009,14:27:00,17730,17735,17710,17715,57
16/04/2009,14:28:00,17715,17715,17695,17710,31
16/04/2009,14:29:00,17710,17720,17705,17710,11
16/04/2009,14:30:00,17725,17745,17685,17730,129
16/04/2009,14:31:00,17730,17755,17730,17750,66
16/04/2009,14:32:00,17745,17785,17730,17775,86
16/04/2009,14:33:00,17770,17805,17770,17800,109
16/04/2009,14:34:00,17800,17800,17780,17785,67
16/04/2009,14:35:00,17795,17795,17780,17785,26
16/04/2009,14:36:00,17780,17780,17765,17765,30
16/04/2009,14:37:00,17765,17765,17735,17735,34
16/04/2009,14:38:00,17730,17750,17720,17750,29
16/04/2009,14:39:00,17755,17760,17730,17735,30
16/04/2009,14:40:00,17735,17745,17730,17740,9
16/04/2009,14:41:00,17740,17770,17740,17770,23
16/04/2009,14:42:00,17770,17770,17750,17755,13
16/04/2009,14:43:00,17750,17755,17750,17750,14
16/04/2009,14:44:00,17750,17755,17750,17755,9
16/04/2009,14:45:00,17755,17770,17755,17770,10
16/04/2009,14:46:00,17765,17770,17760,17770,9
16/04/2009,14:47:00,17765,17765,17760,17765,4
16/04/2009,14:48:00,17775,17775,17765,17775,11
16/04/2009,14:49:00,17775,17785,17770,17785,17
16/04/2009,14:50:00,17790,17795,17780,17780,19
16/04/2009,14:51:00,17785,17800,17785,17800,23
16/04/2009,14:52:00,17800,17800,17775,17780,45
16/04/2009,14:53:00,17780,17780,17770,17780,30
16/04/2009,14:54:00,17780,17780,17765,17775,28
16/04/2009,14:55:00,17775,17775,17760,17765,16
16/04/2009,14:56:00,17765,17780,17765,17780,11
16/04/2009,14:57:00,17780,17780,17775,17775,14
16/04/2009,14:58:00,17775,17775,17760,17760,42
16/04/2009,14:59:00,17760,17770,17760,17770,28
16/04/2009,15:00:00,17770,17770,17755,17755,20
16/04/2009,15:01:00,17755,17765,17755,17760,7
16/04/2009,15:02:00,17765,17775,17760,17765,9
16/04/2009,15:03:00,17770,17770,17760,17765,15
16/04/2009,15:04:00,17770,17770,17760,17765,4
16/04/2009,15:05:00,17765,17770,17755,17765,6
16/04/2009,15:06:00,17765,17775,17765,17770,4
16/04/2009,15:07:00,17775,17775,17775,17775,13
16/04/2009,15:08:00,17785,17795,17785,17795,11
16/04/2009,15:09:00,17800,17800,17785,17785,17
16/04/2009,15:10:00,17780,17785,17780,17785,6
16/04/2009,15:11:00,17780,17780,17770,17775,18
16/04/2009,15:12:00,17780,17780,17780,17780,2
16/04/2009,15:13:00,17770,17775,17765,17770,19
16/04/2009,15:14:00,17760,17760,17755,17755,4
16/04/2009,15:15:00,17755,17755,17750,17750,54
16/04/2009,15:16:00,17750,17750,17745,17745,11
16/04/2009,15:17:00,17740,17740,17735,17735,19
16/04/2009,15:18:00,17735,17735,17725,17725,20
16/04/2009,15:19:00,17725,17735,17720,17725,66
16/04/2009,15:20:00,17720,17725,17720,17720,9
16/04/2009,15:21:00,17725,17730,17720,17730,40
16/04/2009,15:22:00,17725,17725,17715,17725,40
16/04/2009,15:23:00,17725,17730,17715,17725,21
16/04/2009,15:24:00,17725,17725,17715,17720,11
16/04/2009,15:25:00,17715,17725,17715,17720,31
16/04/2009,15:26:00,17720,17725,17720,17725,8
16/04/2009,15:27:00,17720,17720,17715,17715,9
16/04/2009,15:28:00,17715,17715,17710,17715,7
16/04/2009,15:29:00,17715,17715,17715,17715,2
16/04/2009,15:30:00,17715,17715,17700,17705,23
16/04/2009,15:31:00,17705,17720,17700,17700,25
16/04/2009,15:32:00,17700,17725,17695,17715,36
16/04/2009,15:33:00,17715,17730,17715,17715,38
16/04/2009,15:34:00,17710,17710,17690,17705,39
16/04/2009,15:35:00,17710,17710,17700,17700,12
16/04/2009,15:36:00,17700,17715,17695,17710,27
16/04/2009,15:37:00,17715,17725,17705,17715,19
16/04/2009,15:38:00,17715,17735,17715,17725,22
16/04/2009,15:39:00,17720,17730,17715,17730,36
16/04/2009,15:40:00,17730,17730,17705,17705,31
16/04/2009,15:41:00,17705,17705,17680,17685,48
16/04/2009,15:42:00,17690,17695,17680,17690,22
16/04/2009,15:43:00,17685,17685,17670,17675,25
16/04/2009,15:44:00,17680,17680,17665,17665,20
16/04/2009,15:45:00,17665,17670,17665,17665,7
16/04/2009,15:46:00,17670,17675,17655,17655,31
16/04/2009,15:47:00,17655,17655,17630,17630,50
16/04/2009,15:48:00,17635,17655,17630,17655,34
16/04/2009,15:49:00,17645,17670,17645,17645,32
16/04/2009,15:50:00,17645,17650,17630,17630,45
16/04/2009,15:51:00,17625,17630,17625,17625,13
16/04/2009,15:52:00,17635,17645,17630,17645,19
16/04/2009,15:53:00,17635,17640,17630,17635,9
16/04/2009,15:54:00,17645,17665,17645,17660,23
16/04/2009,15:55:00,17675,17685,17665,17675,27
16/04/2009,15:56:00,17680,17680,17670,17680,12
16/04/2009,15:57:00,17675,17700,17670,17690,34
16/04/2009,15:58:00,17695,17700,17680,17680,23
16/04/2009,15:59:00,17675,17690,17675,17685,3
16/04/2009,16:00:00,17690,17715,17655,17665,83
16/04/2009,16:01:00,17665,17700,17655,17700,32
16/04/2009,16:02:00,17700,17705,17690,17705,17
16/04/2009,16:03:00,17705,17705,17655,17655,29
16/04/2009,16:04:00,17650,17655,17640,17650,48
16/04/2009,16:05:00,17660,17685,17660,17660,26
16/04/2009,16:06:00,17670,17670,17655,17665,17
16/04/2009,16:07:00,17665,17665,17605,17610,114
16/04/2009,16:08:00,17620,17630,17610,17625,48
16/04/2009,16:09:00,17625,17625,17610,17625,17
16/04/2009,16:10:00,17630,17655,17630,17655,35
16/04/2009,16:11:00,17645,17660,17635,17655,28
16/04/2009,16:12:00,17650,17650,17615,17630,26
16/04/2009,16:13:00,17630,17655,17630,17650,14
16/04/2009,16:14:00,17645,17650,17640,17645,10
16/04/2009,16:15:00,17655,17665,17645,17655,12
16/04/2009,16:16:00,17665,17665,17650,17655,6
16/04/2009,16:17:00,17650,17665,17650,17665,19
16/04/2009,16:18:00,17670,17670,17660,17660,19
16/04/2009,16:19:00,17660,17665,17655,17665,9
16/04/2009,16:20:00,17655,17675,17655,17675,31
16/04/2009,16:21:00,17680,17690,17675,17675,16
16/04/2009,16:22:00,17670,17680,17670,17680,10
16/04/2009,16:23:00,17680,17680,17665,17665,16
16/04/2009,16:24:00,17660,17660,17640,17645,50
16/04/2009,16:25:00,17655,17670,17655,17670,23
16/04/2009,16:26:00,17655,17675,17655,17675,22
16/04/2009,16:27:00,17675,17685,17675,17680,18
16/04/2009,16:28:00,17685,17685,17655,17665,34
16/04/2009,16:29:00,17665,17675,17660,17675,10
16/04/2009,16:30:00,17675,17675,17665,17675,14
16/04/2009,16:31:00,17680,17695,17670,17695,36
16/04/2009,16:32:00,17695,17710,17685,17690,110
16/04/2009,16:33:00,17690,17700,17685,17700,12
16/04/2009,16:34:00,17690,17695,17685,17685,17
16/04/2009,16:35:00,17685,17690,17685,17685,7
16/04/2009,16:36:00,17680,17680,17670,17670,23
16/04/2009,16:37:00,17665,17665,17650,17660,29
16/04/2009,16:38:00,17660,17670,17660,17670,16
16/04/2009,16:39:00,17675,17675,17660,17670,10
16/04/2009,16:40:00,17675,17675,17650,17655,27
16/04/2009,16:41:00,17655,17665,17640,17645,25
16/04/2009,16:42:00,17645,17660,17645,17650,11
16/04/2009,16:43:00,17650,17655,17645,17650,12
16/04/2009,16:44:00,17640,17640,17620,17625,30
16/04/2009,16:45:00,17620,17620,17575,17590,186
16/04/2009,16:46:00,17585,17590,17550,17555,86
16/04/2009,16:47:00,17555,17570,17555,17565,26
16/04/2009,16:48:00,17570,17575,17560,17575,10
16/04/2009,16:49:00,17585,17590,17575,17590,25
16/04/2009,16:50:00,17580,17580,17565,17565,19
16/04/2009,16:51:00,17565,17590,17560,17585,33
16/04/2009,16:52:00,17590,17600,17585,17595,50
16/04/2009,16:53:00,17595,17600,17585,17585,33
16/04/2009,16:54:00,17590,17595,17560,17560,35
16/04/2009,16:55:00,17565,17570,17550,17555,27
16/04/2009,16:56:00,17555,17575,17550,17570,27
16/04/2009,16:57:00,17565,17570,17560,17560,6
16/04/2009,16:58:00,17565,17580,17565,17580,10
16/04/2009,16:59:00,17580,17590,17575,17590,25
16/04/2009,17:00:00,17595,17595,17580,17580,45
16/04/2009,17:01:00,17585,17595,17570,17595,20
16/04/2009,17:02:00,17600,17615,17600,17610,30
16/04/2009,17:03:00,17610,17615,17605,17610,29
16/04/2009,17:04:00,17610,17620,17605,17610,64
16/04/2009,17:05:00,17610,17615,17600,17605,33
16/04/2009,17:06:00,17600,17635,17600,17630,56
16/04/2009,17:07:00,17630,17640,17625,17625,26
16/04/2009,17:08:00,17625,17630,17615,17620,18
16/04/2009,17:09:00,17620,17650,17620,17635,24
16/04/2009,17:10:00,17640,17645,17625,17625,21
16/04/2009,17:11:00,17630,17635,17630,17630,27
16/04/2009,17:12:00,17630,17645,17630,17645,31
16/04/2009,17:13:00,17645,17645,17630,17635,30
16/04/2009,17:14:00,17635,17645,17635,17640,26
16/04/2009,17:15:00,17645,17650,17640,17645,52
16/04/2009,17:16:00,17645,17645,17610,17615,105
16/04/2009,17:17:00,17615,17640,17615,17630,51
16/04/2009,17:18:00,17635,17635,17610,17630,52
16/04/2009,17:19:00,17630,17630,17615,17630,31
16/04/2009,17:20:00,17630,17640,17625,17640,88
16/04/2009,17:21:00,17635,17645,17625,17645,56
16/04/2009,17:22:00,17645,17645,17630,17635,57
16/04/2009,17:23:00,17640,17645,17635,17635,57
16/04/2009,17:24:00,17640,17650,17620,17620,99
16/04/2009,17:25:00,17625,17650,17615,17645,17
16/04/2009,17:26:00,17650,17655,17635,17640,47
16/04/2009,17:27:00,17640,17640,17610,17615,101
16/04/2009,17:28:00,17620,17640,17610,17630,106
16/04/2009,17:29:00,17630,17660,17630,17655,117
16/04/2009,17:30:00,17660,17660,17640,17640,27
16/04/2009,17:31:00,17640,17640,17610,17625,43
16/04/2009,17:32:00,17630,17650,17630,17640,28
16/04/2009,17:33:00,17650,17665,17640,17665,62
16/04/2009,17:34:00,17665,17675,17655,17665,36
16/04/2009,17:35:00,17670,17675,17655,17670,42
16/04/2009,17:36:00,17670,17685,17665,17680,40
16/04/2009,17:37:00,17675,17685,17670,17680,40
16/04/2009,17:38:00,17680,17685,17660,17665,43
16/04/2009,17:39:00,17660,17665,17640,17640,58