DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
17/04/2009,09:00:00,17800,17895,17800,17895,26
17/04/2009,09:01:00,17785,17865,17760,17775,230
17/04/2009,09:02:00,17775,17820,17775,17820,86
17/04/2009,09:03:00,17820,17825,17800,17800,59
17/04/2009,09:04:00,17810,17820,17795,17820,43
17/04/2009,09:05:00,17815,17890,17815,17845,130
17/04/2009,09:06:00,17850,17870,17835,17865,72
17/04/2009,09:07:00,17865,17890,17865,17875,43
17/04/2009,09:08:00,17870,17870,17825,17825,49
17/04/2009,09:09:00,17825,17850,17825,17845,33
17/04/2009,09:10:00,17845,17855,17825,17835,77
17/04/2009,09:11:00,17835,17840,17810,17810,56
17/04/2009,09:12:00,17810,17825,17805,17820,42
17/04/2009,09:13:00,17820,17840,17815,17830,28
17/04/2009,09:14:00,17830,17835,17825,17825,31
17/04/2009,09:15:00,17830,17830,17825,17825,21
17/04/2009,09:16:00,17820,17845,17820,17845,21
17/04/2009,09:17:00,17835,17840,17830,17835,23
17/04/2009,09:18:00,17845,17845,17830,17835,35
17/04/2009,09:19:00,17835,17845,17830,17835,24
17/04/2009,09:20:00,17840,17840,17830,17835,15
17/04/2009,09:21:00,17840,17870,17840,17870,45
17/04/2009,09:22:00,17870,17880,17860,17860,53
17/04/2009,09:23:00,17855,17860,17850,17850,44
17/04/2009,09:24:00,17850,17855,17840,17855,30
17/04/2009,09:25:00,17855,17865,17850,17865,36
17/04/2009,09:26:00,17865,17885,17865,17865,74
17/04/2009,09:27:00,17865,17875,17860,17860,27
17/04/2009,09:28:00,17860,17860,17840,17850,48
17/04/2009,09:29:00,17855,17855,17835,17840,42
17/04/2009,09:30:00,17835,17845,17810,17815,80
17/04/2009,09:31:00,17815,17815,17800,17810,60
17/04/2009,09:32:00,17810,17810,17785,17790,62
17/04/2009,09:33:00,17785,17795,17780,17780,38
17/04/2009,09:34:00,17780,17785,17765,17775,62
17/04/2009,09:35:00,17775,17790,17775,17780,24
17/04/2009,09:36:00,17780,17785,17770,17775,40
17/04/2009,09:37:00,17775,17785,17765,17770,40
17/04/2009,09:38:00,17770,17770,17750,17755,43
17/04/2009,09:39:00,17760,17760,17725,17735,55
17/04/2009,09:40:00,17735,17740,17725,17725,39
17/04/2009,09:41:00,17720,17720,17695,17705,91
17/04/2009,09:42:00,17705,17710,17690,17710,90
17/04/2009,09:43:00,17710,17715,17705,17715,52
17/04/2009,09:44:00,17710,17730,17710,17720,22
17/04/2009,09:45:00,17730,17730,17725,17725,19
17/04/2009,09:46:00,17725,17740,17720,17740,40
17/04/2009,09:47:00,17740,17745,17730,17745,23
17/04/2009,09:48:00,17745,17745,17725,17730,30
17/04/2009,09:49:00,17735,17740,17725,17740,21
17/04/2009,09:50:00,17735,17745,17730,17740,23
17/04/2009,09:51:00,17735,17760,17730,17760,34
17/04/2009,09:52:00,17760,17765,17750,17760,37
17/04/2009,09:53:00,17755,17760,17750,17755,29
17/04/2009,09:54:00,17755,17770,17755,17770,23
17/04/2009,09:55:00,17770,17780,17765,17780,33
17/04/2009,09:56:00,17780,17785,17765,17765,52
17/04/2009,09:57:00,17770,17775,17765,17770,25
17/04/2009,09:58:00,17770,17780,17770,17775,14
17/04/2009,09:59:00,17775,17775,17770,17775,20
17/04/2009,10:00:00,17780,17795,17775,17790,72
17/04/2009,10:01:00,17790,17815,17790,17805,34
17/04/2009,10:02:00,17810,17810,17790,17800,32
17/04/2009,10:03:00,17800,17805,17800,17800,6
17/04/2009,10:04:00,17795,17810,17795,17805,43
17/04/2009,10:05:00,17805,17810,17800,17810,10
17/04/2009,10:06:00,17805,17805,17795,17795,28
17/04/2009,10:07:00,17800,17800,17785,17790,50
17/04/2009,10:08:00,17790,17795,17785,17785,11
17/04/2009,10:09:00,17790,17795,17790,17795,2
17/04/2009,10:10:00,17790,17805,17790,17805,64
17/04/2009,10:11:00,17795,17815,17795,17805,13
17/04/2009,10:12:00,17805,17810,17800,17800,22
17/04/2009,10:13:00,17800,17810,17800,17810,12
17/04/2009,10:14:00,17805,17810,17805,17810,5
17/04/2009,10:15:00,17810,17810,17800,17805,12
17/04/2009,10:16:00,17805,17820,17805,17815,47
17/04/2009,10:17:00,17815,17825,17810,17815,89
17/04/2009,10:18:00,17825,17825,17810,17810,16
17/04/2009,10:19:00,17815,17820,17815,17815,10
17/04/2009,10:20:00,17820,17820,17810,17820,15
17/04/2009,10:21:00,17820,17835,17820,17825,37
17/04/2009,10:22:00,17830,17835,17830,17835,7
17/04/2009,10:23:00,17830,17830,17820,17825,20
17/04/2009,10:24:00,17825,17835,17820,17830,34
17/04/2009,10:25:00,17830,17835,17830,17830,9
17/04/2009,10:26:00,17825,17840,17825,17840,11
17/04/2009,10:27:00,17835,17840,17835,17835,7
17/04/2009,10:28:00,17845,17860,17840,17850,65
17/04/2009,10:29:00,17845,17855,17845,17850,18
17/04/2009,10:30:00,17840,17855,17840,17850,13
17/04/2009,10:31:00,17855,17855,17840,17845,36
17/04/2009,10:32:00,17850,17850,17840,17845,29
17/04/2009,10:33:00,17845,17850,17830,17835,21
17/04/2009,10:34:00,17840,17845,17840,17845,10
17/04/2009,10:35:00,17840,17840,17835,17835,3
17/04/2009,10:36:00,17835,17840,17835,17840,13
17/04/2009,10:37:00,17840,17845,17835,17835,19
17/04/2009,10:38:00,17840,17840,17840,17840,4
17/04/2009,10:39:00,17840,17840,17835,17835,10
17/04/2009,10:40:00,17830,17830,17825,17825,27
17/04/2009,10:41:00,17825,17830,17820,17830,24
17/04/2009,10:42:00,17830,17835,17830,17835,9
17/04/2009,10:43:00,17835,17845,17835,17835,15
17/04/2009,10:45:00,17835,17840,17835,17840,4
17/04/2009,10:46:00,17840,17845,17840,17840,9
17/04/2009,10:47:00,17845,17850,17830,17830,37
17/04/2009,10:48:00,17835,17835,17830,17830,8
17/04/2009,10:49:00,17835,17835,17835,17835,1
17/04/2009,10:50:00,17835,17845,17835,17845,21
17/04/2009,10:51:00,17850,17850,17835,17835,5
17/04/2009,10:52:00,17835,17835,17820,17820,16
17/04/2009,10:53:00,17825,17825,17815,17820,20
17/04/2009,10:54:00,17815,17815,17805,17805,12
17/04/2009,10:55:00,17805,17805,17795,17805,17
17/04/2009,10:56:00,17800,17800,17785,17785,18
17/04/2009,10:57:00,17780,17785,17780,17785,9
17/04/2009,10:58:00,17780,17790,17780,17790,34
17/04/2009,10:59:00,17795,17795,17795,17795,15
17/04/2009,11:00:00,17800,17800,17795,17800,9
17/04/2009,11:01:00,17780,17805,17780,17805,18
17/04/2009,11:02:00,17805,17805,17790,17790,16
17/04/2009,11:03:00,17790,17800,17785,17790,10
17/04/2009,11:04:00,17790,17790,17780,17780,12
17/04/2009,11:05:00,17785,17785,17785,17785,1
17/04/2009,11:06:00,17780,17780,17780,17780,1
17/04/2009,11:07:00,17775,17775,17765,17765,38
17/04/2009,11:08:00,17765,17770,17765,17765,15
17/04/2009,11:09:00,17765,17765,17750,17750,23
17/04/2009,11:10:00,17760,17770,17755,17755,52
17/04/2009,11:11:00,17760,17760,17740,17740,36
17/04/2009,11:12:00,17750,17755,17750,17755,18
17/04/2009,11:13:00,17755,17760,17750,17760,9
17/04/2009,11:14:00,17750,17760,17750,17760,10
17/04/2009,11:15:00,17760,17770,17750,17770,31
17/04/2009,11:16:00,17775,17780,17770,17780,26
17/04/2009,11:17:00,17780,17800,17780,17795,42
17/04/2009,11:18:00,17790,17790,17785,17785,7
17/04/2009,11:19:00,17785,17785,17785,17785,2
17/04/2009,11:20:00,17780,17780,17775,17780,7
17/04/2009,11:21:00,17780,17780,17780,17780,3
17/04/2009,11:22:00,17780,17795,17780,17795,14
17/04/2009,11:23:00,17795,17815,17795,17810,26
17/04/2009,11:24:00,17815,17825,17810,17810,39
17/04/2009,11:25:00,17810,17835,17810,17820,30
17/04/2009,11:26:00,17815,17815,17805,17810,12
17/04/2009,11:27:00,17805,17810,17805,17810,8
17/04/2009,11:28:00,17805,17810,17800,17805,21
17/04/2009,11:29:00,17800,17810,17800,17805,11
17/04/2009,11:30:00,17805,17815,17805,17815,23
17/04/2009,11:31:00,17820,17835,17820,17830,65
17/04/2009,11:32:00,17830,17845,17830,17835,36
17/04/2009,11:33:00,17835,17840,17830,17830,31
17/04/2009,11:34:00,17840,17855,17835,17850,41
17/04/2009,11:35:00,17845,17850,17845,17850,6
17/04/2009,11:36:00,17845,17850,17830,17835,11
17/04/2009,11:37:00,17840,17850,17835,17850,10
17/04/2009,11:38:00,17845,17850,17845,17850,3
17/04/2009,11:39:00,17840,17845,17840,17845,7
17/04/2009,11:40:00,17840,17840,17825,17825,18
17/04/2009,11:41:00,17825,17825,17825,17825,4
17/04/2009,11:42:00,17825,17830,17825,17830,2
17/04/2009,11:43:00,17825,17835,17825,17830,16
17/04/2009,11:44:00,17830,17835,17830,17830,14
17/04/2009,11:45:00,17830,17830,17820,17820,31
17/04/2009,11:46:00,17820,17825,17820,17820,12
17/04/2009,11:47:00,17830,17855,17830,17855,52
17/04/2009,11:48:00,17850,17880,17850,17870,134
17/04/2009,11:49:00,17870,17880,17870,17875,37
17/04/2009,11:50:00,17875,17920,17875,17910,150
17/04/2009,11:51:00,17910,17915,17895,17900,100
17/04/2009,11:52:00,17900,17920,17890,17915,62
17/04/2009,11:53:00,17905,17970,17905,17950,92
17/04/2009,11:54:00,17950,17980,17950,17975,92
17/04/2009,11:55:00,17965,17980,17965,17980,73
17/04/2009,11:56:00,17980,18005,17950,17950,156
17/04/2009,11:57:00,17955,17960,17945,17960,47
17/04/2009,11:58:00,17965,17975,17955,17955,44
17/04/2009,11:59:00,17950,17960,17945,17960,52
17/04/2009,12:00:00,17960,17965,17935,17935,67
17/04/2009,12:01:00,17935,17940,17905,17910,80
17/04/2009,12:02:00,17915,17925,17905,17920,24
17/04/2009,12:03:00,17920,17950,17920,17945,18
17/04/2009,12:04:00,17940,17950,17940,17940,10
17/04/2009,12:05:00,17940,17945,17930,17930,23
17/04/2009,12:06:00,17935,17950,17935,17935,13
17/04/2009,12:07:00,17945,17945,17935,17945,13
17/04/2009,12:08:00,17945,17945,17930,17930,20
17/04/2009,12:09:00,17930,17945,17925,17945,50
17/04/2009,12:10:00,17940,17950,17940,17950,19
17/04/2009,12:11:00,17950,17960,17950,17960,25
17/04/2009,12:12:00,17965,18000,17965,18000,62
17/04/2009,12:13:00,18000,18020,18000,18005,79
17/04/2009,12:14:00,18000,18000,17985,17995,44
17/04/2009,12:15:00,17990,18000,17985,18000,38
17/04/2009,12:16:00,18000,18010,17995,18005,35
17/04/2009,12:17:00,18005,18020,18000,18000,34
17/04/2009,12:18:00,18010,18010,18000,18000,7
17/04/2009,12:19:00,18000,18015,17990,17990,23
17/04/2009,12:20:00,17990,17990,17980,17985,18
17/04/2009,12:21:00,17980,17995,17970,17975,35
17/04/2009,12:22:00,17965,17990,17965,17990,24
17/04/2009,12:23:00,17990,18005,17980,18005,33
17/04/2009,12:24:00,18000,18010,18000,18010,24
17/04/2009,12:25:00,18015,18025,18000,18010,32
17/04/2009,12:26:00,18015,18020,18005,18015,32
17/04/2009,12:27:00,18020,18025,18015,18025,21
17/04/2009,12:28:00,18015,18030,18010,18010,24
17/04/2009,12:29:00,18015,18020,18005,18015,39
17/04/2009,12:30:00,18020,18085,18020,18055,140
17/04/2009,12:31:00,18055,18060,18025,18025,97
17/04/2009,12:32:00,18025,18040,17995,18030,81
17/04/2009,12:33:00,18030,18035,18020,18030,20
17/04/2009,12:34:00,18025,18030,18020,18020,17
17/04/2009,12:35:00,18015,18015,17980,17990,75
17/04/2009,12:36:00,17990,17995,17985,17990,16
17/04/2009,12:37:00,17990,18000,17985,17990,26
17/04/2009,12:38:00,17980,17985,17965,17980,28
17/04/2009,12:39:00,18000,18005,17990,18000,70
17/04/2009,12:40:00,17990,18015,17965,17970,67
17/04/2009,12:41:00,17965,17980,17960,17980,31
17/04/2009,12:42:00,17995,18000,17975,17975,41
17/04/2009,12:43:00,17975,17995,17975,17980,12
17/04/2009,12:44:00,17985,17985,17970,17975,11
17/04/2009,12:45:00,17960,17960,17955,17960,9
17/04/2009,12:46:00,17960,17985,17950,17985,16
17/04/2009,12:47:00,17985,17990,17980,17980,4
17/04/2009,12:48:00,17980,17980,17965,17970,12
17/04/2009,12:49:00,17965,17990,17965,17985,9
17/04/2009,12:50:00,17985,17990,17980,17990,5
17/04/2009,12:51:00,17995,18000,17990,17995,26
17/04/2009,12:52:00,17985,17995,17985,17995,16
17/04/2009,12:53:00,17995,18005,17995,18000,21
17/04/2009,12:54:00,18000,18015,18000,18005,9
17/04/2009,12:55:00,18000,18010,18000,18005,7
17/04/2009,12:56:00,18010,18025,18010,18010,24
17/04/2009,12:57:00,18010,18010,18005,18010,13
17/04/2009,12:58:00,18010,18015,18005,18010,22
17/04/2009,12:59:00,18005,18035,18005,18035,27
17/04/2009,13:00:00,18040,18040,18015,18025,19
17/04/2009,13:01:00,18030,18050,18015,18025,51
17/04/2009,13:02:00,18030,18040,18025,18025,16
17/04/2009,13:03:00,18030,18050,18030,18050,26
17/04/2009,13:04:00,18050,18060,18045,18050,21
17/04/2009,13:05:00,18050,18055,18040,18045,30
17/04/2009,13:06:00,18045,18045,18035,18035,17
17/04/2009,13:07:00,18030,18030,18030,18030,6
17/04/2009,13:08:00,18035,18035,18010,18025,29
17/04/2009,13:09:00,18015,18035,18015,18020,11
17/04/2009,13:10:00,18020,18020,18000,18005,29
17/04/2009,13:11:00,18005,18005,17995,18000,30
17/04/2009,13:12:00,18000,18010,18000,18000,19
17/04/2009,13:13:00,18010,18010,18000,18000,13
17/04/2009,13:14:00,18000,18000,17990,17990,9
17/04/2009,13:15:00,17990,17995,17975,17975,34
17/04/2009,13:16:00,17985,17985,17975,17975,8
17/04/2009,13:17:00,17965,17985,17965,17975,11
17/04/2009,13:18:00,17975,17980,17970,17980,4
17/04/2009,13:19:00,17985,17985,17970,17970,18
17/04/2009,13:20:00,17980,17985,17970,17970,53
17/04/2009,13:21:00,17970,17970,17970,17970,5
17/04/2009,13:22:00,17970,17970,17960,17965,14
17/04/2009,13:23:00,17965,17970,17960,17970,25
17/04/2009,13:24:00,17970,17985,17970,17985,24
17/04/2009,13:25:00,17975,17975,17965,17970,14
17/04/2009,13:26:00,17965,17970,17955,17955,19
17/04/2009,13:27:00,17970,17970,17965,17965,5
17/04/2009,13:28:00,17970,17975,17970,17975,11
17/04/2009,13:29:00,17980,17980,17975,17975,5
17/04/2009,13:30:00,17980,17980,17980,17980,2
17/04/2009,13:31:00,17980,17980,17970,17970,3
17/04/2009,13:33:00,17975,17975,17965,17965,19
17/04/2009,13:34:00,17965,17970,17960,17960,14
17/04/2009,13:35:00,17965,17965,17960,17960,4
17/04/2009,13:37:00,17955,17960,17955,17960,8
17/04/2009,13:38:00,17960,17965,17960,17960,6
17/04/2009,13:39:00,17960,17970,17960,17970,8
17/04/2009,13:40:00,17965,17975,17965,17975,15
17/04/2009,13:41:00,17980,17980,17980,17980,4
17/04/2009,13:42:00,17985,18000,17985,18000,30
17/04/2009,13:43:00,18000,18010,17995,17995,16
17/04/2009,13:44:00,18005,18005,18005,18005,3
17/04/2009,13:45:00,18005,18010,18005,18010,6
17/04/2009,13:46:00,18010,18010,17990,17990,15
17/04/2009,13:47:00,17990,17990,17985,17985,4
17/04/2009,13:48:00,17980,17990,17980,17985,12
17/04/2009,13:49:00,17980,17990,17980,17990,14
17/04/2009,13:50:00,17985,17990,17985,17990,9
17/04/2009,13:51:00,17985,17995,17985,17990,11
17/04/2009,13:52:00,17995,18000,17995,18000,6
17/04/2009,13:53:00,17995,18000,17990,18000,9
17/04/2009,13:54:00,18000,18005,18000,18005,8
17/04/2009,13:55:00,18005,18005,17990,17990,5
17/04/2009,13:56:00,17985,17990,17985,17990,4
17/04/2009,13:57:00,17995,18010,17995,18005,25
17/04/2009,13:58:00,18010,18010,18010,18010,7
17/04/2009,13:59:00,18005,18010,18000,18005,16
17/04/2009,14:00:00,17995,17995,17990,17990,3
17/04/2009,14:01:00,17990,17995,17985,17995,15
17/04/2009,14:02:00,18000,18005,18000,18005,7
17/04/2009,14:03:00,18005,18010,18005,18010,7
17/04/2009,14:04:00,18000,18030,18000,18030,82
17/04/2009,14:05:00,18035,18035,18020,18020,16
17/04/2009,14:06:00,18015,18015,18005,18010,16
17/04/2009,14:07:00,18015,18015,18005,18010,8
17/04/2009,14:08:00,18010,18010,18005,18005,5
17/04/2009,14:09:00,18015,18015,18005,18005,12
17/04/2009,14:10:00,18015,18020,18015,18020,12
17/04/2009,14:12:00,18010,18015,18010,18015,15
17/04/2009,14:13:00,18010,18020,18010,18020,25
17/04/2009,14:14:00,18015,18020,18010,18010,5
17/04/2009,14:15:00,18010,18010,17995,18005,11
17/04/2009,14:16:00,17995,18005,17995,18005,8
17/04/2009,14:17:00,18000,18000,18000,18000,1
17/04/2009,14:18:00,17995,18000,17995,17995,7
17/04/2009,14:19:00,18005,18005,18000,18000,2
17/04/2009,14:20:00,18000,18000,17995,18000,24
17/04/2009,14:21:00,18000,18000,18000,18000,2
17/04/2009,14:22:00,18005,18010,18000,18010,29
17/04/2009,14:23:00,18010,18010,18010,18010,4
17/04/2009,14:24:00,18010,18010,18005,18005,4
17/04/2009,14:25:00,18010,18010,18005,18010,12
17/04/2009,14:26:00,18015,18025,18010,18025,45
17/04/2009,14:27:00,18015,18015,18010,18010,3
17/04/2009,14:28:00,18010,18010,18005,18005,7
17/04/2009,14:29:00,18005,18005,17995,18000,11
17/04/2009,14:30:00,17995,18005,17995,18005,12
17/04/2009,14:31:00,18005,18015,18005,18005,17
17/04/2009,14:32:00,18000,18000,17990,17995,13
17/04/2009,14:33:00,18000,18000,17980,17985,36
17/04/2009,14:34:00,17985,17985,17975,17975,21
17/04/2009,14:35:00,17975,17980,17970,17970,17
17/04/2009,14:36:00,17975,17985,17975,17985,10
17/04/2009,14:37:00,17980,17980,17975,17975,8
17/04/2009,14:38:00,17970,17980,17970,17970,11
17/04/2009,14:39:00,17975,17985,17975,17980,11
17/04/2009,14:40:00,17975,17975,17975,17975,2
17/04/2009,14:41:00,17970,17975,17970,17975,15
17/04/2009,14:42:00,17975,17975,17975,17975,3
17/04/2009,14:43:00,17975,17975,17970,17970,5
17/04/2009,14:44:00,17965,17965,17960,17960,15
17/04/2009,14:45:00,17960,17960,17930,17935,86
17/04/2009,14:46:00,17935,17935,17915,17925,31
17/04/2009,14:47:00,17920,17920,17905,17910,26
17/04/2009,14:48:00,17915,17925,17910,17910,48
17/04/2009,14:49:00,17915,17920,17905,17910,33
17/04/2009,14:50:00,17905,17910,17895,17905,41
17/04/2009,14:51:00,17915,17915,17910,17910,18
17/04/2009,14:52:00,17915,17925,17895,17895,45
17/04/2009,14:53:00,17900,17900,17885,17890,27
17/04/2009,14:54:00,17895,17895,17870,17885,26
17/04/2009,14:55:00,17880,17890,17870,17880,25
17/04/2009,14:56:00,17890,17900,17885,17900,26
17/04/2009,14:57:00,17900,17900,17875,17875,24
17/04/2009,14:58:00,17880,17880,17870,17875,13
17/04/2009,14:59:00,17875,17875,17855,17855,33
17/04/2009,15:00:00,17860,17890,17860,17885,49
17/04/2009,15:01:00,17890,17900,17875,17890,32
17/04/2009,15:02:00,17895,17895,17880,17885,44
17/04/2009,15:03:00,17895,17915,17890,17905,52
17/04/2009,15:04:00,17905,17915,17900,17900,15
17/04/2009,15:05:00,17895,17900,17890,17890,11
17/04/2009,15:06:00,17885,17890,17875,17885,19
17/04/2009,15:07:00,17885,17885,17880,17885,18
17/04/2009,15:08:00,17885,17890,17885,17890,7
17/04/2009,15:09:00,17885,17900,17885,17900,14
17/04/2009,15:10:00,17905,17905,17895,17895,14
17/04/2009,15:11:00,17895,17905,17895,17905,2
17/04/2009,15:12:00,17900,17905,17895,17895,9
17/04/2009,15:13:00,17900,17900,17890,17890,7
17/04/2009,15:14:00,17885,17885,17885,17885,10
17/04/2009,15:15:00,17890,17890,17885,17885,6
17/04/2009,15:16:00,17890,17890,17880,17880,3
17/04/2009,15:17:00,17880,17905,17880,17900,27
17/04/2009,15:18:00,17900,17905,17900,17900,16
17/04/2009,15:19:00,17905,17915,17900,17910,36
17/04/2009,15:20:00,17910,17925,17910,17920,18
17/04/2009,15:21:00,17915,17920,17915,17915,14
17/04/2009,15:22:00,17920,17920,17920,17920,3
17/04/2009,15:23:00,17925,17940,17920,17940,17
17/04/2009,15:24:00,17940,17940,17930,17930,8
17/04/2009,15:25:00,17925,17930,17920,17930,9
17/04/2009,15:26:00,17935,17940,17935,17940,12
17/04/2009,15:27:00,17935,17940,17935,17940,12
17/04/2009,15:28:00,17940,17940,17930,17935,13
17/04/2009,15:29:00,17930,17930,17930,17930,5
17/04/2009,15:30:00,17925,17935,17915,17925,19
17/04/2009,15:31:00,17920,17920,17915,17915,13
17/04/2009,15:32:00,17910,17925,17905,17915,20
17/04/2009,15:33:00,17915,17930,17910,17920,38
17/04/2009,15:34:00,17925,17935,17925,17935,41
17/04/2009,15:35:00,17930,17930,17895,17895,31
17/04/2009,15:36:00,17900,17905,17885,17900,31
17/04/2009,15:37:00,17895,17900,17885,17895,18
17/04/2009,15:38:00,17895,17895,17875,17875,17
17/04/2009,15:39:00,17875,17905,17875,17890,19
17/04/2009,15:40:00,17890,17900,17860,17860,34
17/04/2009,15:41:00,17865,17895,17865,17865,60
17/04/2009,15:42:00,17865,17875,17865,17875,24
17/04/2009,15:43:00,17880,17900,17880,17880,28
17/04/2009,15:44:00,17880,17900,17880,17900,8
17/04/2009,15:45:00,17900,17910,17895,17905,17
17/04/2009,15:46:00,17905,17915,17900,17900,10
17/04/2009,15:47:00,17895,17895,17895,17895,7
17/04/2009,15:48:00,17900,17905,17900,17900,3
17/04/2009,15:49:00,17900,17930,17900,17930,19
17/04/2009,15:50:00,17940,17940,17920,17920,17
17/04/2009,15:51:00,17920,17920,17885,17885,60
17/04/2009,15:52:00,17890,17905,17890,17905,14
17/04/2009,15:53:00,17905,17935,17905,17935,23
17/04/2009,15:54:00,17935,17960,17930,17960,49
17/04/2009,15:55:00,17965,17975,17920,17970,87
17/04/2009,15:56:00,17965,18000,17960,17965,57
17/04/2009,15:57:00,17970,17990,17970,17970,43
17/04/2009,15:58:00,17975,17980,17935,17945,63
17/04/2009,15:59:00,17940,17955,17925,17955,47
17/04/2009,16:00:00,17945,17960,17935,17940,29
17/04/2009,16:01:00,17935,17935,17925,17925,28
17/04/2009,16:02:00,17930,17945,17930,17935,30
17/04/2009,16:03:00,17935,17935,17920,17920,14
17/04/2009,16:04:00,17930,17960,17930,17960,16
17/04/2009,16:05:00,17955,17985,17955,17980,50
17/04/2009,16:06:00,17980,17985,17965,17970,29
17/04/2009,16:07:00,17970,17995,17970,17990,25
17/04/2009,16:08:00,17990,17995,17970,17970,71
17/04/2009,16:09:00,17970,18000,17965,17995,25
17/04/2009,16:10:00,18000,18000,17965,17980,43
17/04/2009,16:11:00,17980,17980,17955,17955,70
17/04/2009,16:12:00,17955,17965,17935,17935,34
17/04/2009,16:13:00,17930,17970,17930,17970,17
17/04/2009,16:14:00,17970,17975,17965,17965,10
17/04/2009,16:15:00,17960,17960,17930,17930,26
17/04/2009,16:16:00,17940,17960,17940,17950,12
17/04/2009,16:17:00,17950,17950,17945,17950,58
17/04/2009,16:18:00,17950,17980,17950,17970,59
17/04/2009,16:19:00,17970,17975,17965,17965,18
17/04/2009,16:20:00,17965,17970,17955,17960,29
17/04/2009,16:21:00,17960,17970,17960,17965,32
17/04/2009,16:22:00,17960,17960,17930,17930,30
17/04/2009,16:23:00,17935,17955,17935,17945,35
17/04/2009,16:24:00,17950,17960,17930,17935,25
17/04/2009,16:25:00,17935,17940,17920,17940,16
17/04/2009,16:26:00,17940,17945,17935,17935,11
17/04/2009,16:27:00,17935,17955,17935,17940,17
17/04/2009,16:28:00,17940,17950,17940,17950,2
17/04/2009,16:29:00,17945,17945,17930,17930,13
17/04/2009,16:30:00,17930,17930,17910,17920,37
17/04/2009,16:31:00,17920,17920,17895,17895,55
17/04/2009,16:32:00,17890,17895,17870,17870,87
17/04/2009,16:33:00,17875,17875,17865,17865,31
17/04/2009,16:34:00,17875,17885,17870,17875,19
17/04/2009,16:35:00,17880,17890,17875,17885,12
17/04/2009,16:36:00,17880,17880,17860,17860,38
17/04/2009,16:37:00,17865,17865,17840,17845,84
17/04/2009,16:38:00,17855,17870,17850,17870,27
17/04/2009,16:39:00,17870,17890,17870,17890,27
17/04/2009,16:40:00,17890,17900,17880,17885,47
17/04/2009,16:41:00,17895,17905,17885,17900,24
17/04/2009,16:42:00,17900,17900,17895,17895,9
17/04/2009,16:43:00,17895,17905,17890,17890,30
17/04/2009,16:44:00,17895,17910,17895,17905,47
17/04/2009,16:45:00,17910,17925,17905,17925,18
17/04/2009,16:46:00,17925,17930,17910,17915,46
17/04/2009,16:47:00,17915,17940,17915,17930,51
17/04/2009,16:48:00,17940,17945,17930,17930,27
17/04/2009,16:49:00,17930,17940,17930,17940,22
17/04/2009,16:50:00,17940,17945,17940,17940,7
17/04/2009,16:51:00,17935,17940,17925,17925,14
17/04/2009,16:52:00,17925,17925,17910,17910,26
17/04/2009,16:53:00,17915,17915,17900,17905,29
17/04/2009,16:54:00,17905,17905,17900,17900,70
17/04/2009,16:55:00,17900,17920,17900,17920,61
17/04/2009,16:56:00,17920,17920,17890,17890,72
17/04/2009,16:57:00,17890,17890,17875,17885,65
17/04/2009,16:58:00,17895,17910,17895,17905,16
17/04/2009,16:59:00,17905,17905,17885,17885,16
17/04/2009,17:00:00,17895,17895,17855,17860,53
17/04/2009,17:01:00,17855,17885,17855,17885,23
17/04/2009,17:02:00,17890,17900,17885,17885,21
17/04/2009,17:03:00,17880,17895,17880,17880,38
17/04/2009,17:04:00,17885,17885,17855,17855,43
17/04/2009,17:05:00,17860,17865,17850,17865,25
17/04/2009,17:06:00,17860,17860,17850,17855,8
17/04/2009,17:07:00,17865,17865,17850,17855,35
17/04/2009,17:08:00,17850,17860,17850,17860,30
17/04/2009,17:09:00,17860,17880,17850,17870,38
17/04/2009,17:10:00,17865,17885,17865,17880,40
17/04/2009,17:11:00,17880,17880,17865,17870,36
17/04/2009,17:12:00,17870,17880,17870,17880,27
17/04/2009,17:13:00,17870,17870,17850,17855,34
17/04/2009,17:14:00,17855,17860,17855,17860,7
17/04/2009,17:15:00,17860,17870,17860,17865,20
17/04/2009,17:16:00,17870,17895,17870,17885,34
17/04/2009,17:17:00,17885,17890,17875,17880,34
17/04/2009,17:18:00,17885,17890,17875,17875,17
17/04/2009,17:19:00,17870,17880,17865,17870,23
17/04/2009,17:20:00,17875,17890,17875,17880,37
17/04/2009,17:21:00,17880,17895,17875,17875,43
17/04/2009,17:22:00,17875,17880,17870,17875,39
17/04/2009,17:23:00,17875,17905,17870,17895,39
17/04/2009,17:24:00,17895,17920,17880,17920,36
17/04/2009,17:25:00,17915,17925,17910,17925,32
17/04/2009,17:26:00,17925,17975,17925,17940,155
17/04/2009,17:27:00,17940,17970,17940,17955,95
17/04/2009,17:28:00,17960,18020,17935,18015,239
17/04/2009,17:29:00,18015,18025,17980,17990,135
17/04/2009,17:30:00,17990,17990,17960,17975,110
17/04/2009,17:31:00,17975,18000,17970,18000,57
17/04/2009,17:32:00,17995,18020,17995,18010,99
17/04/2009,17:33:00,18000,18055,18000,18050,105
17/04/2009,17:34:00,18050,18055,18035,18040,56
17/04/2009,17:35:00,18035,18060,18030,18050,69
17/04/2009,17:36:00,18050,18080,18050,18070,58
17/04/2009,17:37:00,18070,18075,18065,18070,47
17/04/2009,17:38:00,18075,18075,18060,18060,30
17/04/2009,17:39:00,18070,18085,18055,18060,52