DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
20/04/2009,09:00:00,18030,18040,17910,17930,112
20/04/2009,09:01:00,17915,17935,17890,17930,63
20/04/2009,09:02:00,17930,17935,17925,17935,15
20/04/2009,09:03:00,17940,17965,17940,17950,59
20/04/2009,09:04:00,17960,17980,17950,17975,73
20/04/2009,09:05:00,17970,17980,17955,17975,51
20/04/2009,09:06:00,17970,17975,17960,17965,28
20/04/2009,09:07:00,17970,17975,17960,17975,26
20/04/2009,09:08:00,17975,17995,17975,17995,61
20/04/2009,09:09:00,17985,18020,17985,18020,76
20/04/2009,09:10:00,18025,18040,18015,18025,43
20/04/2009,09:11:00,18025,18040,18020,18040,35
20/04/2009,09:12:00,18040,18050,18035,18040,40
20/04/2009,09:13:00,18045,18065,18040,18065,40
20/04/2009,09:14:00,18065,18075,18055,18075,35
20/04/2009,09:15:00,18060,18075,18050,18070,56
20/04/2009,09:16:00,18075,18100,18075,18080,88
20/04/2009,09:17:00,18085,18115,18085,18095,56
20/04/2009,09:18:00,18100,18100,18080,18095,68
20/04/2009,09:19:00,18090,18115,18090,18110,36
20/04/2009,09:20:00,18115,18130,18110,18130,45
20/04/2009,09:21:00,18130,18140,18110,18115,72
20/04/2009,09:22:00,18120,18140,18120,18130,42
20/04/2009,09:23:00,18135,18170,18135,18165,92
20/04/2009,09:24:00,18175,18190,18165,18175,51
20/04/2009,09:25:00,18175,18190,18165,18175,50
20/04/2009,09:26:00,18185,18190,18170,18170,47
20/04/2009,09:27:00,18170,18180,18165,18165,30
20/04/2009,09:28:00,18165,18165,18140,18140,39
20/04/2009,09:29:00,18135,18145,18130,18130,68
20/04/2009,09:30:00,18130,18140,18120,18140,66
20/04/2009,09:31:00,18135,18150,18130,18140,21
20/04/2009,09:32:00,18150,18170,18150,18170,13
20/04/2009,09:33:00,18170,18225,18170,18200,87
20/04/2009,09:34:00,18205,18220,18205,18220,46
20/04/2009,09:35:00,18225,18235,18215,18220,36
20/04/2009,09:36:00,18215,18220,18205,18215,28
20/04/2009,09:37:00,18220,18225,18215,18215,16
20/04/2009,09:38:00,18215,18240,18215,18220,66
20/04/2009,09:39:00,18220,18230,18210,18215,27
20/04/2009,09:40:00,18210,18225,18170,18185,89
20/04/2009,09:41:00,18185,18195,18180,18195,44
20/04/2009,09:42:00,18200,18210,18195,18205,33
20/04/2009,09:43:00,18200,18205,18195,18195,17
20/04/2009,09:44:00,18200,18215,18200,18200,32
20/04/2009,09:45:00,18200,18205,18195,18200,27
20/04/2009,09:46:00,18200,18210,18195,18210,33
20/04/2009,09:47:00,18215,18215,18200,18200,20
20/04/2009,09:48:00,18195,18200,18190,18190,27
20/04/2009,09:49:00,18190,18195,18170,18175,52
20/04/2009,09:50:00,18175,18195,18170,18195,21
20/04/2009,09:51:00,18195,18195,18175,18185,18
20/04/2009,09:52:00,18180,18190,18175,18185,23
20/04/2009,09:53:00,18175,18175,18150,18150,37
20/04/2009,09:54:00,18150,18165,18140,18165,42
20/04/2009,09:55:00,18160,18160,18150,18150,5
20/04/2009,09:56:00,18150,18150,18125,18140,42
20/04/2009,09:57:00,18140,18140,18130,18140,34
20/04/2009,09:58:00,18145,18145,18120,18120,26
20/04/2009,09:59:00,18120,18125,18105,18115,53
20/04/2009,10:00:00,18115,18130,18110,18120,46
20/04/2009,10:01:00,18125,18135,18105,18105,36
20/04/2009,10:02:00,18105,18110,18090,18090,38
20/04/2009,10:03:00,18085,18090,18075,18085,37
20/04/2009,10:04:00,18090,18090,18080,18090,33
20/04/2009,10:05:00,18095,18100,18095,18100,26
20/04/2009,10:06:00,18100,18100,18095,18100,19
20/04/2009,10:07:00,18100,18105,18095,18095,23
20/04/2009,10:08:00,18090,18090,18070,18070,36
20/04/2009,10:09:00,18070,18080,18065,18075,27
20/04/2009,10:10:00,18070,18075,18020,18020,94
20/04/2009,10:11:00,18010,18020,17990,18005,111
20/04/2009,10:12:00,18000,18000,17970,17975,89
20/04/2009,10:13:00,17975,17985,17975,17975,20
20/04/2009,10:14:00,17970,17970,17930,17930,49
20/04/2009,10:15:00,17930,17930,17910,17930,63
20/04/2009,10:16:00,17935,17940,17915,17915,49
20/04/2009,10:17:00,17910,17915,17885,17905,66
20/04/2009,10:18:00,17900,17905,17875,17885,71
20/04/2009,10:19:00,17880,17895,17875,17875,44
20/04/2009,10:20:00,17880,17880,17855,17865,58
20/04/2009,10:21:00,17860,17865,17850,17855,62
20/04/2009,10:22:00,17855,17860,17835,17840,86
20/04/2009,10:23:00,17840,17850,17805,17810,44
20/04/2009,10:24:00,17815,17815,17800,17815,112
20/04/2009,10:25:00,17820,17825,17810,17810,54
20/04/2009,10:26:00,17810,17825,17810,17820,45
20/04/2009,10:27:00,17810,17820,17765,17800,130
20/04/2009,10:28:00,17795,17820,17790,17795,116
20/04/2009,10:29:00,17795,17800,17790,17790,65
20/04/2009,10:30:00,17790,17795,17780,17785,57
20/04/2009,10:31:00,17785,17785,17770,17780,22
20/04/2009,10:32:00,17775,17780,17760,17770,36
20/04/2009,10:33:00,17770,17775,17755,17755,22
20/04/2009,10:34:00,17755,17765,17750,17755,38
20/04/2009,10:35:00,17760,17790,17760,17785,79
20/04/2009,10:36:00,17790,17810,17785,17800,132
20/04/2009,10:37:00,17795,17805,17785,17785,39
20/04/2009,10:38:00,17790,17795,17780,17785,25
20/04/2009,10:39:00,17795,17795,17785,17790,10
20/04/2009,10:40:00,17800,17800,17785,17790,16
20/04/2009,10:41:00,17785,17785,17765,17775,45
20/04/2009,10:42:00,17775,17785,17775,17775,29
20/04/2009,10:43:00,17775,17775,17765,17775,42
20/04/2009,10:44:00,17780,17790,17775,17775,23
20/04/2009,10:45:00,17775,17775,17760,17765,15
20/04/2009,10:46:00,17765,17770,17765,17770,11
20/04/2009,10:47:00,17775,17805,17775,17805,27
20/04/2009,10:48:00,17800,17815,17795,17815,38
20/04/2009,10:49:00,17815,17825,17810,17820,52
20/04/2009,10:50:00,17825,17835,17820,17830,37
20/04/2009,10:51:00,17830,17840,17825,17840,54
20/04/2009,10:52:00,17845,17845,17830,17840,29
20/04/2009,10:53:00,17845,17865,17845,17855,32
20/04/2009,10:54:00,17860,17875,17860,17870,35
20/04/2009,10:55:00,17870,17870,17840,17845,38
20/04/2009,10:56:00,17845,17845,17820,17825,97
20/04/2009,10:57:00,17820,17830,17815,17820,32
20/04/2009,10:58:00,17825,17825,17815,17825,21
20/04/2009,10:59:00,17825,17825,17815,17815,12
20/04/2009,11:00:00,17820,17820,17810,17815,18
20/04/2009,11:01:00,17815,17825,17810,17820,12
20/04/2009,11:02:00,17815,17825,17815,17820,18
20/04/2009,11:03:00,17815,17820,17800,17810,24
20/04/2009,11:04:00,17810,17810,17800,17800,4
20/04/2009,11:05:00,17805,17810,17795,17800,31
20/04/2009,11:06:00,17810,17820,17810,17810,22
20/04/2009,11:07:00,17810,17810,17790,17790,13
20/04/2009,11:08:00,17800,17815,17780,17785,45
20/04/2009,11:09:00,17785,17800,17780,17795,35
20/04/2009,11:10:00,17795,17795,17760,17760,33
20/04/2009,11:11:00,17770,17775,17770,17770,11
20/04/2009,11:12:00,17775,17780,17775,17780,10
20/04/2009,11:13:00,17780,17785,17775,17780,17
20/04/2009,11:14:00,17780,17800,17780,17800,13
20/04/2009,11:15:00,17790,17790,17765,17765,23
20/04/2009,11:16:00,17770,17770,17750,17755,37
20/04/2009,11:17:00,17755,17765,17750,17750,24
20/04/2009,11:18:00,17750,17750,17720,17725,70
20/04/2009,11:19:00,17720,17730,17700,17710,100
20/04/2009,11:20:00,17710,17710,17650,17650,90
20/04/2009,11:21:00,17655,17685,17650,17675,57
20/04/2009,11:22:00,17675,17675,17660,17670,42
20/04/2009,11:23:00,17670,17680,17670,17680,23
20/04/2009,11:24:00,17680,17685,17665,17685,24
20/04/2009,11:25:00,17685,17690,17680,17685,32
20/04/2009,11:26:00,17685,17695,17680,17695,35
20/04/2009,11:27:00,17695,17710,17690,17700,42
20/04/2009,11:28:00,17700,17705,17700,17705,5
20/04/2009,11:29:00,17705,17725,17705,17725,25
20/04/2009,11:30:00,17720,17725,17715,17725,15
20/04/2009,11:31:00,17725,17730,17725,17725,14
20/04/2009,11:32:00,17720,17730,17710,17710,9
20/04/2009,11:33:00,17710,17720,17710,17720,5
20/04/2009,11:34:00,17725,17740,17715,17735,32
20/04/2009,11:35:00,17735,17740,17730,17730,12
20/04/2009,11:36:00,17730,17745,17730,17745,18
20/04/2009,11:37:00,17745,17760,17745,17760,40
20/04/2009,11:38:00,17760,17760,17755,17755,25
20/04/2009,11:39:00,17755,17765,17755,17765,7
20/04/2009,11:40:00,17760,17765,17750,17765,14
20/04/2009,11:41:00,17770,17780,17770,17780,12
20/04/2009,11:42:00,17775,17775,17765,17770,4
20/04/2009,11:43:00,17765,17765,17765,17765,3
20/04/2009,11:44:00,17760,17760,17755,17760,9
20/04/2009,11:45:00,17755,17760,17755,17755,11
20/04/2009,11:46:00,17750,17750,17750,17750,6
20/04/2009,11:47:00,17750,17750,17735,17735,9
20/04/2009,11:48:00,17740,17745,17740,17740,11
20/04/2009,11:49:00,17735,17735,17730,17730,9
20/04/2009,11:50:00,17735,17740,17730,17740,8
20/04/2009,11:51:00,17740,17740,17735,17735,12
20/04/2009,11:53:00,17735,17735,17730,17735,4
20/04/2009,11:54:00,17735,17735,17735,17735,9
20/04/2009,11:55:00,17730,17730,17715,17720,8
20/04/2009,11:56:00,17720,17720,17710,17715,11
20/04/2009,11:57:00,17720,17725,17710,17720,15
20/04/2009,11:58:00,17710,17720,17705,17720,18
20/04/2009,11:59:00,17720,17720,17700,17700,13
20/04/2009,12:00:00,17695,17730,17695,17715,43
20/04/2009,12:01:00,17715,17715,17705,17705,6
20/04/2009,12:02:00,17705,17715,17705,17705,10
20/04/2009,12:03:00,17705,17710,17700,17700,12
20/04/2009,12:04:00,17705,17705,17705,17705,1
20/04/2009,12:05:00,17705,17710,17695,17695,7
20/04/2009,12:06:00,17690,17690,17680,17690,10
20/04/2009,12:07:00,17690,17705,17685,17705,20
20/04/2009,12:08:00,17710,17730,17705,17725,24
20/04/2009,12:09:00,17720,17750,17720,17725,59
20/04/2009,12:10:00,17715,17730,17715,17725,8
20/04/2009,12:11:00,17720,17735,17720,17735,15
20/04/2009,12:12:00,17730,17735,17730,17735,6
20/04/2009,12:13:00,17730,17740,17725,17725,7
20/04/2009,12:14:00,17730,17730,17725,17730,4
20/04/2009,12:15:00,17725,17745,17725,17745,12
20/04/2009,12:16:00,17740,17760,17735,17750,20
20/04/2009,12:17:00,17750,17755,17745,17755,14
20/04/2009,12:18:00,17760,17770,17755,17755,22
20/04/2009,12:19:00,17755,17760,17750,17750,10
20/04/2009,12:20:00,17755,17755,17750,17750,8
20/04/2009,12:21:00,17745,17750,17745,17750,16
20/04/2009,12:22:00,17745,17755,17735,17750,12
20/04/2009,12:23:00,17755,17755,17745,17745,10
20/04/2009,12:24:00,17750,17755,17740,17755,9
20/04/2009,12:25:00,17745,17755,17745,17750,6
20/04/2009,12:26:00,17750,17750,17740,17740,6
20/04/2009,12:27:00,17745,17745,17735,17735,2
20/04/2009,12:28:00,17735,17750,17730,17730,13
20/04/2009,12:29:00,17735,17750,17735,17740,8
20/04/2009,12:30:00,17745,17755,17745,17755,7
20/04/2009,12:31:00,17740,17740,17725,17730,25
20/04/2009,12:32:00,17730,17730,17725,17725,5
20/04/2009,12:33:00,17720,17725,17680,17680,42
20/04/2009,12:34:00,17695,17700,17680,17700,19
20/04/2009,12:35:00,17695,17700,17690,17690,21
20/04/2009,12:36:00,17695,17695,17680,17690,12
20/04/2009,12:37:00,17680,17685,17680,17680,6
20/04/2009,12:38:00,17680,17695,17680,17680,8
20/04/2009,12:39:00,17680,17680,17660,17665,41
20/04/2009,12:40:00,17665,17670,17655,17670,13
20/04/2009,12:41:00,17670,17685,17660,17660,30
20/04/2009,12:42:00,17665,17680,17660,17680,15
20/04/2009,12:43:00,17675,17685,17665,17680,10
20/04/2009,12:44:00,17690,17690,17670,17690,20
20/04/2009,12:45:00,17680,17700,17680,17700,13
20/04/2009,12:46:00,17695,17695,17680,17680,14
20/04/2009,12:47:00,17680,17695,17675,17690,20
20/04/2009,12:48:00,17685,17705,17680,17705,10
20/04/2009,12:49:00,17700,17700,17685,17685,6
20/04/2009,12:50:00,17680,17685,17680,17685,4
20/04/2009,12:51:00,17680,17700,17680,17685,10
20/04/2009,12:52:00,17690,17695,17685,17690,6
20/04/2009,12:53:00,17680,17690,17680,17690,9
20/04/2009,12:54:00,17695,17720,17690,17715,42
20/04/2009,12:55:00,17710,17730,17710,17720,10
20/04/2009,12:56:00,17725,17735,17720,17725,9
20/04/2009,12:57:00,17725,17740,17725,17725,5
20/04/2009,12:58:00,17735,17740,17720,17725,11
20/04/2009,12:59:00,17725,17730,17715,17715,23
20/04/2009,13:00:00,17710,17735,17710,17735,17
20/04/2009,13:01:00,17725,17725,17690,17720,36
20/04/2009,13:02:00,17715,17730,17715,17730,15
20/04/2009,13:03:00,17725,17730,17720,17720,17
20/04/2009,13:04:00,17725,17750,17725,17745,17
20/04/2009,13:05:00,17750,17750,17735,17740,45
20/04/2009,13:06:00,17745,17745,17730,17730,11
20/04/2009,13:07:00,17725,17730,17725,17730,4
20/04/2009,13:08:00,17720,17730,17720,17720,60
20/04/2009,13:09:00,17715,17740,17715,17735,20
20/04/2009,13:10:00,17730,17730,17715,17715,14
20/04/2009,13:11:00,17725,17730,17720,17720,10
20/04/2009,13:12:00,17730,17745,17720,17730,15
20/04/2009,13:13:00,17725,17725,17700,17700,34
20/04/2009,13:14:00,17700,17710,17690,17700,16
20/04/2009,13:15:00,17700,17700,17695,17695,5
20/04/2009,13:16:00,17700,17705,17695,17705,6
20/04/2009,13:17:00,17700,17705,17690,17705,11
20/04/2009,13:18:00,17700,17700,17700,17700,5
20/04/2009,13:19:00,17705,17705,17700,17700,7
20/04/2009,13:20:00,17695,17695,17675,17675,45
20/04/2009,13:21:00,17680,17685,17670,17685,18
20/04/2009,13:22:00,17690,17710,17685,17710,21
20/04/2009,13:23:00,17710,17730,17705,17720,23
20/04/2009,13:24:00,17715,17715,17705,17705,3
20/04/2009,13:25:00,17705,17705,17705,17705,3
20/04/2009,13:26:00,17700,17700,17695,17700,10
20/04/2009,13:27:00,17700,17700,17695,17695,4
20/04/2009,13:28:00,17695,17705,17695,17695,7
20/04/2009,13:29:00,17695,17700,17690,17690,8
20/04/2009,13:30:00,17695,17705,17690,17695,4
20/04/2009,13:31:00,17695,17745,17695,17730,48
20/04/2009,13:32:00,17735,17760,17730,17740,26
20/04/2009,13:33:00,17740,17740,17725,17725,11
20/04/2009,13:34:00,17725,17735,17725,17730,8
20/04/2009,13:35:00,17725,17725,17705,17710,10
20/04/2009,13:36:00,17715,17725,17710,17715,15
20/04/2009,13:37:00,17715,17725,17715,17720,5
20/04/2009,13:38:00,17715,17715,17695,17700,12
20/04/2009,13:39:00,17695,17700,17685,17700,17
20/04/2009,13:40:00,17695,17710,17695,17700,7
20/04/2009,13:41:00,17695,17700,17690,17690,13
20/04/2009,13:42:00,17700,17700,17690,17690,5
20/04/2009,13:43:00,17695,17710,17695,17695,7
20/04/2009,13:44:00,17695,17710,17695,17710,8
20/04/2009,13:45:00,17700,17710,17700,17705,3
20/04/2009,13:46:00,17700,17715,17700,17715,16
20/04/2009,13:47:00,17720,17720,17710,17710,9
20/04/2009,13:48:00,17705,17715,17700,17710,9
20/04/2009,13:49:00,17705,17715,17705,17715,5
20/04/2009,13:50:00,17705,17705,17705,17705,1
20/04/2009,13:51:00,17705,17705,17690,17695,22
20/04/2009,13:52:00,17695,17695,17690,17695,4
20/04/2009,13:53:00,17690,17690,17675,17690,23
20/04/2009,13:54:00,17690,17690,17680,17685,6
20/04/2009,13:55:00,17685,17685,17620,17625,129
20/04/2009,13:56:00,17625,17625,17570,17590,159
20/04/2009,13:57:00,17595,17610,17590,17605,30
20/04/2009,13:58:00,17590,17595,17575,17580,38
20/04/2009,13:59:00,17580,17590,17580,17585,11
20/04/2009,14:00:00,17580,17605,17580,17605,17
20/04/2009,14:01:00,17605,17615,17585,17585,21
20/04/2009,14:02:00,17580,17600,17580,17600,14
20/04/2009,14:03:00,17600,17605,17585,17595,15
20/04/2009,14:04:00,17590,17590,17580,17580,11
20/04/2009,14:05:00,17580,17600,17575,17580,20
20/04/2009,14:06:00,17580,17590,17580,17580,28
20/04/2009,14:07:00,17585,17590,17580,17585,13
20/04/2009,14:08:00,17580,17585,17565,17565,28
20/04/2009,14:09:00,17565,17575,17560,17575,24
20/04/2009,14:10:00,17565,17565,17550,17550,41
20/04/2009,14:11:00,17550,17550,17505,17505,92
20/04/2009,14:12:00,17505,17525,17500,17515,42
20/04/2009,14:13:00,17520,17520,17505,17520,28
20/04/2009,14:14:00,17520,17520,17475,17495,74
20/04/2009,14:15:00,17495,17495,17440,17460,117
20/04/2009,14:16:00,17460,17465,17430,17440,63
20/04/2009,14:17:00,17440,17440,17395,17395,107
20/04/2009,14:18:00,17400,17405,17385,17395,64
20/04/2009,14:19:00,17385,17385,17350,17360,104
20/04/2009,14:20:00,17360,17400,17350,17395,55
20/04/2009,14:21:00,17400,17420,17395,17420,67
20/04/2009,14:22:00,17420,17430,17415,17430,41
20/04/2009,14:23:00,17430,17430,17415,17425,31
20/04/2009,14:24:00,17425,17430,17420,17425,22
20/04/2009,14:25:00,17425,17430,17410,17415,37
20/04/2009,14:26:00,17410,17420,17405,17410,24
20/04/2009,14:27:00,17415,17415,17410,17415,15
20/04/2009,14:28:00,17420,17450,17420,17450,40
20/04/2009,14:29:00,17455,17480,17445,17445,80
20/04/2009,14:30:00,17445,17470,17440,17455,22
20/04/2009,14:31:00,17455,17465,17450,17450,13
20/04/2009,14:32:00,17455,17455,17445,17450,17
20/04/2009,14:33:00,17450,17470,17450,17465,11
20/04/2009,14:34:00,17460,17470,17460,17470,19
20/04/2009,14:35:00,17475,17480,17470,17480,17
20/04/2009,14:36:00,17480,17495,17475,17490,41
20/04/2009,14:37:00,17490,17500,17485,17500,28
20/04/2009,14:38:00,17505,17505,17500,17505,14
20/04/2009,14:39:00,17505,17525,17505,17520,56
20/04/2009,14:40:00,17525,17540,17515,17515,54
20/04/2009,14:41:00,17515,17525,17515,17525,16
20/04/2009,14:42:00,17525,17550,17525,17545,40
20/04/2009,14:43:00,17545,17545,17540,17540,9
20/04/2009,14:44:00,17540,17550,17535,17535,26
20/04/2009,14:45:00,17535,17545,17535,17545,14
20/04/2009,14:46:00,17545,17555,17535,17535,24
20/04/2009,14:47:00,17530,17535,17525,17530,22
20/04/2009,14:48:00,17530,17530,17515,17515,25
20/04/2009,14:49:00,17515,17520,17485,17490,21
20/04/2009,14:50:00,17480,17500,17480,17500,16
20/04/2009,14:51:00,17500,17505,17500,17505,258
20/04/2009,14:52:00,17505,17505,17500,17505,4
20/04/2009,14:53:00,17500,17510,17495,17495,17
20/04/2009,14:54:00,17495,17500,17490,17500,12
20/04/2009,14:55:00,17500,17505,17500,17500,6
20/04/2009,14:56:00,17490,17490,17485,17490,9
20/04/2009,14:57:00,17495,17495,17485,17485,7
20/04/2009,14:58:00,17495,17505,17490,17490,269
20/04/2009,14:59:00,17485,17485,17480,17480,3
20/04/2009,15:00:00,17485,17490,17465,17475,66
20/04/2009,15:01:00,17475,17475,17475,17475,4
20/04/2009,15:02:00,17470,17470,17470,17470,3
20/04/2009,15:03:00,17475,17480,17450,17465,29
20/04/2009,15:04:00,17465,17470,17455,17465,7
20/04/2009,15:05:00,17470,17485,17470,17470,32
20/04/2009,15:06:00,17480,17485,17480,17485,7
20/04/2009,15:07:00,17490,17510,17490,17505,21
20/04/2009,15:08:00,17505,17510,17490,17490,22
20/04/2009,15:09:00,17490,17510,17485,17510,28
20/04/2009,15:10:00,17510,17525,17505,17525,21
20/04/2009,15:11:00,17525,17545,17525,17530,33
20/04/2009,15:12:00,17525,17540,17525,17535,17
20/04/2009,15:13:00,17530,17530,17505,17505,11
20/04/2009,15:14:00,17505,17575,17505,17560,58
20/04/2009,15:15:00,17555,17560,17535,17555,33
20/04/2009,15:16:00,17550,17565,17550,17565,24
20/04/2009,15:17:00,17560,17565,17545,17555,10
20/04/2009,15:18:00,17555,17560,17550,17560,11
20/04/2009,15:19:00,17560,17565,17560,17565,6
20/04/2009,15:20:00,17570,17580,17570,17580,10
20/04/2009,15:21:00,17565,17565,17560,17560,6
20/04/2009,15:22:00,17560,17560,17545,17550,48
20/04/2009,15:23:00,17550,17550,17540,17545,7
20/04/2009,15:24:00,17540,17540,17535,17540,8
20/04/2009,15:25:00,17540,17540,17540,17540,1
20/04/2009,15:26:00,17535,17535,17525,17530,15
20/04/2009,15:27:00,17530,17530,17515,17515,24
20/04/2009,15:28:00,17510,17515,17510,17515,4
20/04/2009,15:29:00,17525,17525,17515,17520,5
20/04/2009,15:30:00,17520,17530,17505,17515,20
20/04/2009,15:31:00,17515,17525,17505,17525,28
20/04/2009,15:32:00,17515,17525,17495,17495,25
20/04/2009,15:33:00,17495,17510,17490,17490,16
20/04/2009,15:34:00,17490,17500,17490,17495,17
20/04/2009,15:35:00,17490,17505,17480,17485,32
20/04/2009,15:36:00,17480,17520,17480,17515,36
20/04/2009,15:37:00,17515,17520,17495,17495,31
20/04/2009,15:38:00,17495,17500,17475,17480,18
20/04/2009,15:39:00,17475,17490,17470,17480,26
20/04/2009,15:40:00,17470,17485,17435,17435,52
20/04/2009,15:41:00,17430,17440,17410,17410,80
20/04/2009,15:42:00,17410,17420,17395,17410,38
20/04/2009,15:43:00,17410,17425,17405,17415,34
20/04/2009,15:44:00,17410,17420,17400,17400,43
20/04/2009,15:45:00,17405,17415,17400,17405,28
20/04/2009,15:46:00,17405,17415,17395,17405,28
20/04/2009,15:47:00,17400,17400,17385,17385,38
20/04/2009,15:48:00,17385,17395,17375,17385,37
20/04/2009,15:49:00,17385,17390,17370,17380,28
20/04/2009,15:50:00,17375,17385,17365,17365,49
20/04/2009,15:51:00,17365,17380,17355,17380,36
20/04/2009,15:52:00,17375,17405,17370,17390,49
20/04/2009,15:53:00,17385,17405,17380,17380,88
20/04/2009,15:54:00,17380,17400,17375,17400,21
20/04/2009,15:55:00,17395,17395,17380,17380,23
20/04/2009,15:56:00,17380,17390,17380,17385,9
20/04/2009,15:57:00,17380,17390,17380,17385,15
20/04/2009,15:58:00,17385,17400,17380,17395,36
20/04/2009,15:59:00,17390,17405,17385,17400,41
20/04/2009,16:00:00,17395,17400,17360,17375,55
20/04/2009,16:01:00,17370,17375,17335,17355,82
20/04/2009,16:02:00,17355,17360,17340,17360,63
20/04/2009,16:03:00,17360,17375,17350,17350,28
20/04/2009,16:04:00,17340,17370,17335,17370,24
20/04/2009,16:05:00,17365,17380,17365,17380,18
20/04/2009,16:06:00,17370,17385,17360,17360,29
20/04/2009,16:07:00,17360,17365,17335,17335,43
20/04/2009,16:08:00,17335,17350,17315,17350,73
20/04/2009,16:09:00,17345,17345,17300,17310,73
20/04/2009,16:10:00,17310,17315,17290,17300,39
20/04/2009,16:11:00,17300,17305,17280,17295,63
20/04/2009,16:12:00,17290,17315,17290,17315,24
20/04/2009,16:13:00,17310,17310,17290,17305,27
20/04/2009,16:14:00,17305,17305,17275,17290,40
20/04/2009,16:15:00,17285,17285,17260,17265,60
20/04/2009,16:16:00,17265,17270,17250,17270,69
20/04/2009,16:17:00,17265,17265,17245,17255,68
20/04/2009,16:18:00,17250,17280,17240,17280,40
20/04/2009,16:19:00,17275,17280,17270,17280,29
20/04/2009,16:20:00,17270,17280,17255,17270,26
20/04/2009,16:21:00,17270,17290,17270,17280,38
20/04/2009,16:22:00,17280,17310,17275,17310,59
20/04/2009,16:23:00,17305,17310,17305,17305,28
20/04/2009,16:24:00,17300,17325,17290,17325,62
20/04/2009,16:25:00,17320,17330,17315,17325,22
20/04/2009,16:26:00,17320,17340,17315,17340,29
20/04/2009,16:27:00,17340,17365,17335,17345,61
20/04/2009,16:28:00,17340,17350,17335,17340,17
20/04/2009,16:29:00,17335,17340,17310,17310,59
20/04/2009,16:30:00,17320,17320,17275,17280,125
20/04/2009,16:31:00,17280,17280,17240,17250,70
20/04/2009,16:32:00,17250,17255,17210,17215,109
20/04/2009,16:33:00,17215,17230,17200,17225,62
20/04/2009,16:34:00,17230,17265,17230,17260,30
20/04/2009,16:35:00,17255,17290,17255,17290,44
20/04/2009,16:36:00,17275,17300,17275,17280,35
20/04/2009,16:37:00,17275,17285,17265,17285,24
20/04/2009,16:38:00,17275,17285,17260,17270,30
20/04/2009,16:39:00,17270,17290,17270,17275,12
20/04/2009,16:40:00,17285,17290,17270,17270,22
20/04/2009,16:41:00,17270,17285,17270,17280,14
20/04/2009,16:42:00,17270,17270,17265,17270,19
20/04/2009,16:43:00,17265,17285,17265,17285,32
20/04/2009,16:44:00,17290,17295,17265,17270,41
20/04/2009,16:45:00,17260,17270,17235,17240,50
20/04/2009,16:46:00,17230,17235,17225,17235,38
20/04/2009,16:47:00,17225,17225,17210,17225,25
20/04/2009,16:48:00,17230,17250,17230,17250,13
20/04/2009,16:49:00,17250,17255,17245,17255,24
20/04/2009,16:50:00,17255,17265,17250,17255,9
20/04/2009,16:51:00,17255,17270,17245,17265,54
20/04/2009,16:52:00,17265,17280,17260,17280,43
20/04/2009,16:53:00,17275,17295,17270,17290,17
20/04/2009,16:54:00,17290,17305,17290,17305,18
20/04/2009,16:55:00,17315,17320,17285,17285,24
20/04/2009,16:56:00,17285,17310,17285,17310,22
20/04/2009,16:57:00,17310,17310,17285,17290,30
20/04/2009,16:58:00,17295,17315,17295,17315,13
20/04/2009,16:59:00,17310,17310,17290,17300,20
20/04/2009,17:00:00,17295,17315,17295,17300,53
20/04/2009,17:01:00,17305,17305,17280,17280,31
20/04/2009,17:02:00,17290,17300,17290,17290,10
20/04/2009,17:03:00,17300,17305,17295,17305,9
20/04/2009,17:04:00,17295,17310,17290,17290,33
20/04/2009,17:05:00,17290,17290,17260,17285,36
20/04/2009,17:06:00,17285,17315,17285,17300,19
20/04/2009,17:07:00,17310,17330,17310,17325,38
20/04/2009,17:08:00,17320,17325,17310,17325,30
20/04/2009,17:09:00,17330,17340,17325,17340,21
20/04/2009,17:10:00,17340,17340,17330,17330,18
20/04/2009,17:11:00,17325,17325,17310,17310,26
20/04/2009,17:12:00,17305,17305,17300,17305,18
20/04/2009,17:13:00,17300,17300,17280,17290,20
20/04/2009,17:14:00,17295,17305,17295,17305,19
20/04/2009,17:15:00,17305,17305,17290,17295,19
20/04/2009,17:16:00,17300,17305,17295,17305,15
20/04/2009,17:17:00,17305,17305,17295,17295,15
20/04/2009,17:18:00,17295,17300,17280,17280,26
20/04/2009,17:19:00,17275,17295,17275,17290,26
20/04/2009,17:20:00,17295,17310,17285,17305,50
20/04/2009,17:21:00,17310,17315,17300,17305,33
20/04/2009,17:22:00,17300,17310,17295,17305,34
20/04/2009,17:23:00,17305,17315,17300,17315,49
20/04/2009,17:24:00,17310,17330,17305,17320,55
20/04/2009,17:25:00,17325,17325,17265,17270,64
20/04/2009,17:26:00,17280,17315,17270,17310,66
20/04/2009,17:27:00,17310,17310,17295,17295,47
20/04/2009,17:28:00,17290,17300,17260,17260,97
20/04/2009,17:29:00,17280,17295,17270,17270,147
20/04/2009,17:30:00,17270,17290,17260,17285,61
20/04/2009,17:31:00,17285,17300,17285,17295,62
20/04/2009,17:32:00,17300,17320,17300,17305,60
20/04/2009,17:33:00,17305,17320,17305,17310,30
20/04/2009,17:34:00,17310,17340,17305,17340,60
20/04/2009,17:35:00,17335,17365,17335,17360,56
20/04/2009,17:36:00,17360,17365,17295,17345,101
20/04/2009,17:37:00,17355,17380,17355,17355,321
20/04/2009,17:38:00,17355,17360,17345,17360,336
20/04/2009,17:39:00,17360,17365,17340,17355,61