DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
21/04/2009,09:00:00,17315,17365,17265,17355,149
21/04/2009,09:01:00,17345,17375,17340,17350,70
21/04/2009,09:02:00,17355,17370,17335,17335,38
21/04/2009,09:03:00,17345,17345,17265,17300,98
21/04/2009,09:04:00,17300,17315,17290,17295,42
21/04/2009,09:05:00,17295,17295,17220,17220,55
21/04/2009,09:06:00,17215,17220,17180,17195,87
21/04/2009,09:07:00,17185,17215,17185,17215,57
21/04/2009,09:08:00,17215,17235,17200,17215,51
21/04/2009,09:09:00,17215,17215,17120,17150,253
21/04/2009,09:10:00,17145,17155,17115,17115,93
21/04/2009,09:11:00,17120,17140,17115,17130,64
21/04/2009,09:12:00,17125,17155,17120,17155,49
21/04/2009,09:13:00,17155,17165,17125,17125,64
21/04/2009,09:14:00,17125,17140,17120,17120,30
21/04/2009,09:15:00,17130,17155,17120,17140,30
21/04/2009,09:16:00,17145,17170,17145,17155,49
21/04/2009,09:17:00,17165,17180,17160,17175,65
21/04/2009,09:18:00,17180,17210,17180,17210,214
21/04/2009,09:19:00,17210,17245,17205,17230,100
21/04/2009,09:20:00,17230,17265,17230,17260,367
21/04/2009,09:21:00,17255,17255,17235,17245,41
21/04/2009,09:22:00,17245,17295,17245,17270,94
21/04/2009,09:23:00,17270,17275,17260,17270,56
21/04/2009,09:24:00,17270,17300,17270,17300,42
21/04/2009,09:25:00,17295,17320,17290,17320,61
21/04/2009,09:26:00,17315,17330,17315,17325,34
21/04/2009,09:27:00,17325,17340,17325,17330,56
21/04/2009,09:28:00,17335,17335,17315,17315,74
21/04/2009,09:29:00,17315,17330,17305,17305,43
21/04/2009,09:30:00,17310,17330,17300,17330,66
21/04/2009,09:31:00,17330,17350,17325,17330,56
21/04/2009,09:32:00,17330,17335,17320,17335,47
21/04/2009,09:33:00,17330,17345,17330,17340,12
21/04/2009,09:34:00,17340,17360,17335,17360,54
21/04/2009,09:35:00,17365,17455,17360,17445,175
21/04/2009,09:36:00,17450,17460,17430,17440,70
21/04/2009,09:37:00,17440,17450,17435,17440,34
21/04/2009,09:38:00,17440,17455,17440,17445,48
21/04/2009,09:39:00,17445,17460,17430,17455,58
21/04/2009,09:40:00,17465,17480,17425,17425,102
21/04/2009,09:41:00,17425,17440,17420,17440,60
21/04/2009,09:42:00,17450,17450,17430,17430,36
21/04/2009,09:43:00,17430,17435,17410,17425,55
21/04/2009,09:44:00,17420,17425,17415,17420,21
21/04/2009,09:45:00,17420,17425,17390,17390,49
21/04/2009,09:46:00,17385,17385,17365,17375,58
21/04/2009,09:47:00,17365,17380,17360,17375,30
21/04/2009,09:48:00,17380,17385,17365,17370,25
21/04/2009,09:49:00,17365,17365,17350,17365,30
21/04/2009,09:50:00,17360,17365,17360,17360,5
21/04/2009,09:51:00,17365,17370,17345,17345,31
21/04/2009,09:52:00,17345,17350,17335,17335,23
21/04/2009,09:53:00,17330,17330,17315,17315,24
21/04/2009,09:54:00,17315,17325,17310,17325,34
21/04/2009,09:55:00,17315,17340,17315,17335,30
21/04/2009,09:56:00,17335,17385,17335,17380,45
21/04/2009,09:57:00,17375,17400,17375,17400,28
21/04/2009,09:58:00,17405,17415,17400,17405,32
21/04/2009,09:59:00,17405,17425,17405,17410,31
21/04/2009,10:00:00,17410,17415,17405,17415,53
21/04/2009,10:01:00,17415,17435,17410,17425,45
21/04/2009,10:02:00,17430,17445,17410,17425,47
21/04/2009,10:03:00,17425,17430,17415,17420,29
21/04/2009,10:04:00,17415,17415,17400,17410,25
21/04/2009,10:05:00,17410,17410,17395,17395,37
21/04/2009,10:06:00,17395,17420,17395,17415,27
21/04/2009,10:07:00,17420,17425,17420,17425,20
21/04/2009,10:08:00,17425,17425,17405,17420,34
21/04/2009,10:09:00,17420,17420,17405,17405,32
21/04/2009,10:10:00,17405,17415,17395,17415,36
21/04/2009,10:11:00,17415,17415,17405,17410,27
21/04/2009,10:12:00,17405,17410,17400,17410,26
21/04/2009,10:13:00,17410,17415,17380,17380,60
21/04/2009,10:14:00,17380,17385,17375,17380,16
21/04/2009,10:15:00,17380,17405,17380,17400,37
21/04/2009,10:16:00,17405,17425,17405,17425,32
21/04/2009,10:17:00,17420,17425,17395,17400,41
21/04/2009,10:18:00,17400,17415,17400,17410,10
21/04/2009,10:19:00,17415,17415,17390,17395,30
21/04/2009,10:20:00,17395,17395,17385,17390,10
21/04/2009,10:21:00,17390,17400,17390,17400,13
21/04/2009,10:22:00,17405,17410,17395,17400,27
21/04/2009,10:23:00,17405,17410,17395,17395,20
21/04/2009,10:24:00,17400,17410,17390,17400,29
21/04/2009,10:25:00,17410,17420,17395,17405,27
21/04/2009,10:26:00,17405,17415,17405,17405,11
21/04/2009,10:27:00,17415,17435,17415,17430,23
21/04/2009,10:28:00,17435,17435,17430,17430,10
21/04/2009,10:29:00,17435,17440,17415,17435,27
21/04/2009,10:30:00,17440,17450,17430,17430,38
21/04/2009,10:31:00,17435,17435,17430,17435,6
21/04/2009,10:32:00,17440,17450,17420,17430,39
21/04/2009,10:33:00,17430,17445,17430,17445,21
21/04/2009,10:34:00,17450,17475,17445,17475,49
21/04/2009,10:35:00,17470,17475,17450,17455,26
21/04/2009,10:36:00,17455,17470,17450,17465,22
21/04/2009,10:37:00,17460,17470,17460,17470,11
21/04/2009,10:38:00,17465,17470,17465,17470,11
21/04/2009,10:39:00,17460,17465,17455,17455,19
21/04/2009,10:40:00,17460,17465,17460,17460,13
21/04/2009,10:41:00,17460,17465,17445,17445,40
21/04/2009,10:42:00,17440,17450,17420,17420,41
21/04/2009,10:43:00,17415,17430,17410,17410,56
21/04/2009,10:44:00,17410,17420,17405,17420,29
21/04/2009,10:45:00,17415,17415,17405,17405,40
21/04/2009,10:46:00,17405,17415,17405,17415,16
21/04/2009,10:47:00,17405,17415,17385,17390,33
21/04/2009,10:48:00,17390,17400,17390,17400,19
21/04/2009,10:49:00,17395,17400,17390,17400,12
21/04/2009,10:50:00,17395,17395,17380,17385,27
21/04/2009,10:51:00,17385,17395,17385,17395,12
21/04/2009,10:52:00,17385,17400,17380,17400,15
21/04/2009,10:53:00,17395,17410,17395,17400,22
21/04/2009,10:54:00,17395,17410,17395,17405,27
21/04/2009,10:55:00,17400,17410,17395,17400,24
21/04/2009,10:56:00,17395,17410,17395,17410,10
21/04/2009,10:57:00,17405,17410,17405,17410,14
21/04/2009,10:58:00,17405,17415,17405,17415,9
21/04/2009,10:59:00,17410,17420,17405,17420,22
21/04/2009,11:00:00,17425,17540,17425,17475,225
21/04/2009,11:01:00,17475,17480,17465,17465,54
21/04/2009,11:02:00,17460,17465,17435,17440,56
21/04/2009,11:03:00,17435,17455,17435,17450,11
21/04/2009,11:04:00,17455,17470,17440,17470,43
21/04/2009,11:05:00,17470,17485,17465,17465,29
21/04/2009,11:06:00,17470,17495,17465,17495,27
21/04/2009,11:07:00,17490,17490,17470,17480,16
21/04/2009,11:08:00,17485,17505,17475,17505,32
21/04/2009,11:09:00,17500,17505,17480,17480,34
21/04/2009,11:10:00,17480,17500,17470,17490,32
21/04/2009,11:11:00,17495,17495,17485,17485,9
21/04/2009,11:12:00,17490,17495,17485,17485,9
21/04/2009,11:13:00,17485,17490,17475,17475,26
21/04/2009,11:14:00,17480,17495,17480,17485,17
21/04/2009,11:15:00,17485,17485,17480,17480,14
21/04/2009,11:16:00,17480,17490,17475,17490,9
21/04/2009,11:17:00,17480,17490,17470,17470,21
21/04/2009,11:18:00,17465,17465,17435,17435,77
21/04/2009,11:19:00,17440,17450,17425,17430,39
21/04/2009,11:20:00,17425,17435,17420,17425,31
21/04/2009,11:21:00,17425,17430,17420,17420,8
21/04/2009,11:22:00,17425,17430,17410,17420,26
21/04/2009,11:23:00,17410,17425,17410,17420,13
21/04/2009,11:24:00,17420,17420,17405,17410,8
21/04/2009,11:25:00,17405,17415,17405,17405,26
21/04/2009,11:26:00,17405,17415,17405,17415,7
21/04/2009,11:27:00,17410,17420,17405,17405,13
21/04/2009,11:28:00,17405,17405,17335,17350,113
21/04/2009,11:29:00,17350,17370,17350,17360,14
21/04/2009,11:30:00,17365,17370,17355,17365,12
21/04/2009,11:31:00,17360,17360,17325,17340,51
21/04/2009,11:32:00,17340,17345,17335,17335,33
21/04/2009,11:33:00,17335,17350,17330,17345,25
21/04/2009,11:34:00,17345,17350,17340,17350,18
21/04/2009,11:35:00,17350,17365,17350,17355,17
21/04/2009,11:36:00,17355,17360,17350,17350,9
21/04/2009,11:37:00,17350,17350,17340,17340,22
21/04/2009,11:38:00,17345,17345,17335,17335,5
21/04/2009,11:39:00,17340,17340,17335,17340,5
21/04/2009,11:40:00,17345,17350,17335,17340,12
21/04/2009,11:41:00,17330,17335,17305,17320,36
21/04/2009,11:42:00,17310,17310,17260,17260,54
21/04/2009,11:43:00,17265,17270,17255,17270,26
21/04/2009,11:44:00,17260,17270,17250,17250,11
21/04/2009,11:45:00,17250,17260,17230,17230,49
21/04/2009,11:46:00,17230,17235,17225,17230,48
21/04/2009,11:47:00,17230,17235,17220,17235,28
21/04/2009,11:48:00,17225,17235,17220,17230,14
21/04/2009,11:49:00,17230,17250,17225,17245,23
21/04/2009,11:50:00,17240,17250,17235,17240,40
21/04/2009,11:51:00,17245,17245,17230,17235,14
21/04/2009,11:52:00,17235,17235,17230,17230,11
21/04/2009,11:53:00,17235,17240,17230,17230,8
21/04/2009,11:54:00,17240,17240,17235,17235,16
21/04/2009,11:55:00,17245,17245,17230,17230,18
21/04/2009,11:56:00,17230,17230,17210,17210,21
21/04/2009,11:57:00,17210,17225,17210,17215,12
21/04/2009,11:58:00,17220,17220,17205,17205,12
21/04/2009,11:59:00,17205,17215,17200,17215,27
21/04/2009,12:00:00,17210,17225,17190,17200,34
21/04/2009,12:01:00,17195,17215,17190,17210,28
21/04/2009,12:02:00,17210,17220,17210,17215,15
21/04/2009,12:03:00,17230,17235,17230,17235,9
21/04/2009,12:04:00,17235,17275,17235,17270,101
21/04/2009,12:05:00,17270,17295,17270,17295,31
21/04/2009,12:06:00,17290,17310,17285,17310,24
21/04/2009,12:07:00,17310,17335,17310,17320,32
21/04/2009,12:08:00,17320,17325,17310,17320,29
21/04/2009,12:09:00,17325,17325,17305,17305,12
21/04/2009,12:10:00,17305,17315,17305,17315,9
21/04/2009,12:11:00,17310,17310,17305,17310,8
21/04/2009,12:12:00,17305,17305,17300,17300,8
21/04/2009,12:13:00,17300,17305,17300,17305,7
21/04/2009,12:14:00,17310,17310,17305,17305,5
21/04/2009,12:15:00,17310,17310,17260,17260,68
21/04/2009,12:16:00,17265,17280,17260,17275,21
21/04/2009,12:17:00,17275,17275,17265,17265,12
21/04/2009,12:18:00,17265,17265,17250,17250,12
21/04/2009,12:19:00,17260,17260,17235,17250,36
21/04/2009,12:20:00,17250,17260,17235,17240,21
21/04/2009,12:21:00,17245,17255,17240,17255,21
21/04/2009,12:22:00,17250,17265,17245,17255,24
21/04/2009,12:23:00,17265,17270,17235,17240,30
21/04/2009,12:24:00,17235,17240,17215,17230,38
21/04/2009,12:25:00,17225,17245,17205,17210,37
21/04/2009,12:26:00,17210,17220,17200,17210,22
21/04/2009,12:27:00,17215,17215,17170,17180,101
21/04/2009,12:28:00,17180,17190,17180,17185,18
21/04/2009,12:29:00,17180,17185,17175,17175,9
21/04/2009,12:30:00,17180,17200,17180,17200,22
21/04/2009,12:31:00,17200,17215,17200,17210,44
21/04/2009,12:32:00,17215,17230,17215,17225,33
21/04/2009,12:33:00,17230,17235,17210,17210,41
21/04/2009,12:34:00,17215,17225,17215,17225,12
21/04/2009,12:35:00,17225,17235,17215,17215,13
21/04/2009,12:36:00,17220,17230,17215,17230,12
21/04/2009,12:37:00,17225,17225,17220,17220,5
21/04/2009,12:38:00,17225,17225,17220,17225,14
21/04/2009,12:39:00,17225,17225,17220,17225,16
21/04/2009,12:40:00,17225,17240,17225,17235,11
21/04/2009,12:41:00,17235,17235,17175,17175,66
21/04/2009,12:42:00,17175,17175,17140,17145,76
21/04/2009,12:43:00,17150,17150,17120,17130,42
21/04/2009,12:44:00,17125,17135,17080,17085,94
21/04/2009,12:45:00,17085,17100,17080,17100,48
21/04/2009,12:46:00,17105,17110,17100,17105,19
21/04/2009,12:47:00,17105,17105,17065,17065,66
21/04/2009,12:48:00,17065,17065,17050,17055,32
21/04/2009,12:49:00,17060,17070,17030,17040,48
21/04/2009,12:50:00,17040,17045,17025,17030,62
21/04/2009,12:51:00,17040,17045,17030,17030,23
21/04/2009,12:52:00,17030,17030,16990,16995,114
21/04/2009,12:53:00,17000,17015,16995,17010,37
21/04/2009,12:54:00,17005,17020,16995,17000,37
21/04/2009,12:55:00,17005,17005,16950,16950,52
21/04/2009,12:56:00,16955,17025,16955,17025,55
21/04/2009,12:57:00,17030,17040,17015,17030,49
21/04/2009,12:58:00,17035,17035,17010,17015,33
21/04/2009,12:59:00,17020,17050,17020,17035,23
21/04/2009,13:00:00,17035,17045,17025,17025,29
21/04/2009,13:01:00,17030,17050,17025,17030,36
21/04/2009,13:02:00,17035,17035,17010,17020,35
21/04/2009,13:03:00,17020,17020,16995,17000,13
21/04/2009,13:04:00,17005,17005,16985,16995,38
21/04/2009,13:05:00,17005,17015,17000,17015,18
21/04/2009,13:06:00,17010,17025,17010,17020,22
21/04/2009,13:07:00,17020,17025,17000,17000,20
21/04/2009,13:08:00,16995,16995,16970,16985,37
21/04/2009,13:09:00,16985,16995,16980,16995,13
21/04/2009,13:10:00,16985,16990,16940,16960,79
21/04/2009,13:11:00,16960,16970,16945,16950,62
21/04/2009,13:12:00,16955,16980,16950,16970,24
21/04/2009,13:13:00,16990,16995,16970,16990,29
21/04/2009,13:14:00,16985,17015,16985,17005,28
21/04/2009,13:15:00,17010,17030,17005,17015,33
21/04/2009,13:16:00,17025,17025,17010,17010,10
21/04/2009,13:17:00,17015,17015,17010,17010,12
21/04/2009,13:18:00,17010,17020,17010,17020,5
21/04/2009,13:19:00,17025,17035,17015,17020,11
21/04/2009,13:20:00,17015,17035,17015,17025,12
21/04/2009,13:21:00,17035,17045,17025,17040,35
21/04/2009,13:22:00,17035,17045,17035,17035,22
21/04/2009,13:23:00,17035,17050,17035,17035,36
21/04/2009,13:24:00,17040,17045,17035,17035,8
21/04/2009,13:25:00,17030,17045,17030,17030,17
21/04/2009,13:26:00,17030,17035,17015,17020,17
21/04/2009,13:27:00,17020,17025,17005,17010,33
21/04/2009,13:28:00,17005,17005,16940,16940,40
21/04/2009,13:29:00,16950,16950,16920,16940,69
21/04/2009,13:30:00,16935,16965,16925,16965,42
21/04/2009,13:31:00,16970,16980,16955,16975,55
21/04/2009,13:32:00,16975,16975,16955,16960,21
21/04/2009,13:33:00,16965,16965,16920,16920,48
21/04/2009,13:34:00,16925,16935,16920,16935,12
21/04/2009,13:35:00,16925,16930,16920,16930,15
21/04/2009,13:36:00,16930,16945,16925,16930,20
21/04/2009,13:37:00,16925,16935,16920,16930,39
21/04/2009,13:38:00,16925,16925,16910,16910,59
21/04/2009,13:39:00,16910,16915,16905,16915,34
21/04/2009,13:40:00,16905,16910,16880,16880,58
21/04/2009,13:41:00,16885,16900,16880,16895,52
21/04/2009,13:42:00,16890,16890,16870,16880,23
21/04/2009,13:43:00,16885,16885,16870,16870,11
21/04/2009,13:44:00,16865,16870,16850,16870,44
21/04/2009,13:45:00,16865,16895,16865,16885,22
21/04/2009,13:46:00,16890,16910,16885,16910,67
21/04/2009,13:47:00,16910,16935,16905,16920,22
21/04/2009,13:48:00,16920,16930,16885,16890,30
21/04/2009,13:49:00,16895,16900,16885,16885,11
21/04/2009,13:50:00,16885,16895,16880,16895,11
21/04/2009,13:51:00,16890,16905,16885,16885,7
21/04/2009,13:52:00,16895,16920,16895,16920,23
21/04/2009,13:53:00,16920,16950,16920,16940,31
21/04/2009,13:54:00,16945,16960,16940,16960,16
21/04/2009,13:55:00,16950,16960,16945,16960,35
21/04/2009,13:56:00,16960,16960,16950,16950,45
21/04/2009,13:57:00,16955,16955,16950,16950,9
21/04/2009,13:58:00,16940,16950,16940,16945,8
21/04/2009,13:59:00,16950,16955,16945,16950,25
21/04/2009,14:00:00,16945,16950,16915,16915,19
21/04/2009,14:01:00,16915,16920,16900,16900,12
21/04/2009,14:02:00,16885,16900,16880,16890,33
21/04/2009,14:03:00,16890,16895,16875,16890,15
21/04/2009,14:04:00,16900,16900,16875,16875,14
21/04/2009,14:05:00,16875,16880,16870,16870,27
21/04/2009,14:06:00,16875,16895,16875,16885,22
21/04/2009,14:07:00,16880,16880,16860,16865,27
21/04/2009,14:08:00,16870,16875,16865,16865,21
21/04/2009,14:09:00,16860,16870,16860,16865,11
21/04/2009,14:10:00,16860,16875,16860,16870,29
21/04/2009,14:11:00,16875,16875,16860,16860,29
21/04/2009,14:12:00,16875,16875,16860,16865,9
21/04/2009,14:13:00,16860,16880,16860,16870,6
21/04/2009,14:14:00,16870,16880,16865,16880,23
21/04/2009,14:15:00,16880,16880,16870,16870,6
21/04/2009,14:16:00,16870,16895,16870,16890,24
21/04/2009,14:17:00,16895,16895,16875,16880,16
21/04/2009,14:18:00,16880,16895,16880,16885,6
21/04/2009,14:19:00,16890,16890,16885,16885,5
21/04/2009,14:20:00,16885,16885,16870,16870,13
21/04/2009,14:21:00,16870,16880,16870,16870,6
21/04/2009,14:22:00,16870,16870,16855,16860,20
21/04/2009,14:23:00,16860,16860,16810,16815,78
21/04/2009,14:24:00,16815,16820,16785,16805,127
21/04/2009,14:25:00,16805,16810,16790,16805,35
21/04/2009,14:26:00,16810,16810,16795,16800,25
21/04/2009,14:27:00,16800,16800,16790,16795,17
21/04/2009,14:28:00,16800,16810,16790,16800,27
21/04/2009,14:29:00,16800,16805,16790,16805,13
21/04/2009,14:30:00,16805,16835,16805,16820,59
21/04/2009,14:31:00,16815,16840,16815,16835,29
21/04/2009,14:32:00,16830,16845,16830,16835,30
21/04/2009,14:33:00,16840,16860,16840,16860,28
21/04/2009,14:34:00,16850,16850,16830,16830,27
21/04/2009,14:35:00,16830,16850,16825,16835,23
21/04/2009,14:36:00,16840,16840,16830,16840,22
21/04/2009,14:37:00,16830,16840,16830,16830,6
21/04/2009,14:38:00,16840,16845,16840,16840,15
21/04/2009,14:39:00,16835,16835,16825,16825,35
21/04/2009,14:40:00,16825,16830,16820,16825,13
21/04/2009,14:41:00,16825,16835,16825,16830,9
21/04/2009,14:42:00,16830,16835,16825,16825,10
21/04/2009,14:43:00,16825,16825,16815,16820,13
21/04/2009,14:44:00,16815,16820,16815,16820,12
21/04/2009,14:45:00,16815,16825,16810,16810,14
21/04/2009,14:46:00,16810,16810,16805,16810,8
21/04/2009,14:47:00,16810,16810,16800,16805,23
21/04/2009,14:48:00,16810,16810,16800,16805,13
21/04/2009,14:49:00,16805,16810,16795,16800,20
21/04/2009,14:50:00,16805,16805,16795,16805,6
21/04/2009,14:51:00,16805,16805,16775,16800,82
21/04/2009,14:52:00,16800,16800,16775,16780,26
21/04/2009,14:53:00,16780,16780,16770,16775,16
21/04/2009,14:54:00,16780,16780,16770,16770,24
21/04/2009,14:55:00,16770,16775,16765,16770,17
21/04/2009,14:56:00,16770,16775,16770,16775,7
21/04/2009,14:57:00,16780,16805,16770,16795,31
21/04/2009,14:58:00,16795,16815,16795,16800,26
21/04/2009,14:59:00,16800,16800,16760,16765,42
21/04/2009,15:00:00,16760,16760,16735,16740,52
21/04/2009,15:01:00,16735,16740,16700,16700,85
21/04/2009,15:02:00,16705,16715,16700,16700,65
21/04/2009,15:03:00,16695,16700,16685,16685,43
21/04/2009,15:04:00,16685,16700,16680,16700,36
21/04/2009,15:05:00,16695,16700,16665,16665,64
21/04/2009,15:06:00,16665,16715,16660,16705,53
21/04/2009,15:07:00,16710,16710,16690,16690,24
21/04/2009,15:08:00,16690,16710,16690,16710,22
21/04/2009,15:09:00,16710,16730,16705,16730,26
21/04/2009,15:10:00,16725,16740,16720,16720,42
21/04/2009,15:11:00,16720,16735,16720,16725,30
21/04/2009,15:12:00,16730,16755,16730,16750,57
21/04/2009,15:13:00,16750,16750,16745,16745,9
21/04/2009,15:14:00,16745,16770,16745,16770,23
21/04/2009,15:15:00,16770,16770,16760,16760,8
21/04/2009,15:16:00,16770,16775,16755,16765,33
21/04/2009,15:17:00,16755,16755,16735,16740,25
21/04/2009,15:18:00,16745,16750,16735,16745,34
21/04/2009,15:19:00,16745,16750,16740,16745,13
21/04/2009,15:20:00,16745,16755,16735,16755,18
21/04/2009,15:21:00,16745,16745,16740,16740,14
21/04/2009,15:22:00,16745,16750,16715,16715,36
21/04/2009,15:23:00,16720,16740,16715,16730,48
21/04/2009,15:24:00,16730,16740,16730,16735,14
21/04/2009,15:25:00,16730,16730,16715,16720,22
21/04/2009,15:26:00,16730,16730,16715,16715,14
21/04/2009,15:27:00,16720,16730,16715,16725,12
21/04/2009,15:28:00,16720,16740,16720,16730,37
21/04/2009,15:29:00,16740,16750,16735,16735,24
21/04/2009,15:30:00,16740,16745,16735,16745,15
21/04/2009,15:31:00,16745,16765,16745,16760,46
21/04/2009,15:32:00,16755,16755,16745,16755,22
21/04/2009,15:33:00,16755,16755,16745,16745,19
21/04/2009,15:34:00,16755,16795,16750,16785,63
21/04/2009,15:35:00,16790,16815,16785,16815,72
21/04/2009,15:36:00,16805,16840,16805,16820,53
21/04/2009,15:37:00,16820,16845,16815,16840,67
21/04/2009,15:38:00,16845,16885,16845,16875,56
21/04/2009,15:39:00,16890,16920,16885,16910,104
21/04/2009,15:40:00,16890,16955,16890,16940,101
21/04/2009,15:41:00,16945,16945,16910,16910,81
21/04/2009,15:42:00,16915,16935,16915,16930,21
21/04/2009,15:43:00,16925,16935,16920,16930,14
21/04/2009,15:44:00,16935,16935,16910,16915,51
21/04/2009,15:45:00,16920,16960,16920,16935,71
21/04/2009,15:46:00,16935,16940,16915,16920,37
21/04/2009,15:47:00,16925,16925,16860,16870,58
21/04/2009,15:48:00,16875,16900,16870,16885,40
21/04/2009,15:49:00,16885,16895,16870,16880,30
21/04/2009,15:50:00,16880,16930,16880,16930,63
21/04/2009,15:51:00,16930,16945,16920,16940,57
21/04/2009,15:52:00,16940,16975,16940,16960,40
21/04/2009,15:53:00,16955,16980,16935,16970,58
21/04/2009,15:54:00,16975,16980,16955,16955,33
21/04/2009,15:55:00,16955,16960,16945,16950,56
21/04/2009,15:56:00,16950,16975,16940,16970,34
21/04/2009,15:57:00,16960,16965,16925,16930,37
21/04/2009,15:58:00,16935,16955,16930,16945,52
21/04/2009,15:59:00,16940,16960,16940,16955,37
21/04/2009,16:00:00,16950,16970,16945,16950,58
21/04/2009,16:01:00,16950,16960,16915,16915,37
21/04/2009,16:02:00,16905,16905,16870,16870,77
21/04/2009,16:03:00,16875,16880,16850,16850,80
21/04/2009,16:04:00,16845,16870,16840,16855,45
21/04/2009,16:05:00,16850,16855,16835,16835,19
21/04/2009,16:06:00,16840,16845,16820,16830,48
21/04/2009,16:07:00,16840,16875,16840,16870,31
21/04/2009,16:08:00,16860,16865,16840,16855,30
21/04/2009,16:09:00,16860,16880,16860,16875,14
21/04/2009,16:10:00,16875,16880,16855,16855,34
21/04/2009,16:11:00,16855,16865,16845,16860,20
21/04/2009,16:12:00,16860,16900,16855,16895,82
21/04/2009,16:13:00,16885,16890,16835,16840,34
21/04/2009,16:14:00,16835,16850,16820,16835,37
21/04/2009,16:15:00,16830,16835,16820,16820,25
21/04/2009,16:16:00,16810,16815,16795,16815,41
21/04/2009,16:17:00,16815,16840,16815,16835,31
21/04/2009,16:18:00,16835,16850,16815,16815,18
21/04/2009,16:19:00,16820,16825,16810,16815,21
21/04/2009,16:20:00,16810,16810,16790,16805,38
21/04/2009,16:21:00,16805,16815,16795,16805,24
21/04/2009,16:22:00,16795,16825,16795,16820,19
21/04/2009,16:23:00,16825,16830,16815,16815,19
21/04/2009,16:24:00,16820,16840,16815,16835,15
21/04/2009,16:25:00,16825,16825,16805,16805,17
21/04/2009,16:26:00,16800,16805,16785,16795,37
21/04/2009,16:27:00,16800,16800,16775,16785,36
21/04/2009,16:28:00,16775,16800,16770,16800,65
21/04/2009,16:29:00,16790,16820,16790,16820,10
21/04/2009,16:30:00,16805,16810,16790,16800,60
21/04/2009,16:31:00,16795,16805,16790,16805,63
21/04/2009,16:32:00,16805,16805,16790,16795,50
21/04/2009,16:33:00,16800,16800,16745,16750,73
21/04/2009,16:34:00,16745,16760,16735,16750,24
21/04/2009,16:35:00,16760,16775,16750,16770,27
21/04/2009,16:36:00,16770,16805,16765,16805,60
21/04/2009,16:37:00,16805,16825,16800,16815,27
21/04/2009,16:38:00,16820,16825,16810,16820,13
21/04/2009,16:39:00,16825,16840,16820,16835,37
21/04/2009,16:40:00,16830,16830,16805,16820,32
21/04/2009,16:41:00,16810,16845,16800,16830,30
21/04/2009,16:42:00,16830,16850,16830,16840,35
21/04/2009,16:43:00,16835,16865,16830,16860,35
21/04/2009,16:44:00,16865,16885,16855,16880,33
21/04/2009,16:45:00,16880,16905,16875,16900,43
21/04/2009,16:46:00,16900,16905,16895,16900,20
21/04/2009,16:47:00,16900,16910,16895,16900,22
21/04/2009,16:48:00,16895,16920,16895,16920,20
21/04/2009,16:49:00,16920,16930,16910,16915,35
21/04/2009,16:50:00,16910,16935,16910,16935,11
21/04/2009,16:51:00,16925,16925,16905,16920,30
21/04/2009,16:52:00,16920,16930,16905,16910,26
21/04/2009,16:53:00,16915,16945,16905,16945,36
21/04/2009,16:54:00,16940,16940,16930,16930,26
21/04/2009,16:55:00,16930,16930,16920,16925,23
21/04/2009,16:56:00,16920,16940,16920,16940,30
21/04/2009,16:57:00,16935,16945,16930,16945,9
21/04/2009,16:58:00,16940,16985,16940,16985,43
21/04/2009,16:59:00,16990,17010,16985,17010,73
21/04/2009,17:00:00,17010,17080,17005,17070,94
21/04/2009,17:01:00,17080,17100,17070,17085,136
21/04/2009,17:02:00,17090,17100,17080,17095,59
21/04/2009,17:03:00,17095,17120,17095,17115,40
21/04/2009,17:04:00,17115,17130,17115,17130,74
21/04/2009,17:05:00,17115,17120,17095,17110,78
21/04/2009,17:06:00,17110,17130,17110,17130,30
21/04/2009,17:07:00,17135,17150,17130,17145,52
21/04/2009,17:08:00,17135,17160,17135,17160,45
21/04/2009,17:09:00,17150,17150,17125,17130,43
21/04/2009,17:10:00,17125,17135,17120,17125,26
21/04/2009,17:11:00,17125,17140,17125,17135,19
21/04/2009,17:12:00,17135,17180,17130,17180,309
21/04/2009,17:13:00,17175,17175,17165,17165,18
21/04/2009,17:14:00,17165,17180,17165,17170,29
21/04/2009,17:15:00,17180,17215,17170,17210,66
21/04/2009,17:16:00,17210,17225,17205,17225,28
21/04/2009,17:17:00,17220,17240,17215,17230,162
21/04/2009,17:18:00,17235,17235,17210,17230,94
21/04/2009,17:19:00,17220,17245,17210,17245,65
21/04/2009,17:20:00,17250,17260,17235,17250,65
21/04/2009,17:21:00,17250,17255,17245,17250,65
21/04/2009,17:22:00,17245,17250,17225,17230,53
21/04/2009,17:23:00,17235,17240,17225,17230,45
21/04/2009,17:24:00,17235,17255,17230,17255,86
21/04/2009,17:25:00,17260,17305,17255,17290,65
21/04/2009,17:26:00,17285,17290,17260,17275,20
21/04/2009,17:27:00,17275,17280,17260,17260,30
21/04/2009,17:28:00,17260,17285,17235,17235,156
21/04/2009,17:29:00,17235,17250,17220,17230,183
21/04/2009,17:30:00,17235,17235,17215,17235,126
21/04/2009,17:31:00,17240,17275,17240,17265,125
21/04/2009,17:32:00,17265,17265,17255,17260,21
21/04/2009,17:33:00,17260,17275,17260,17270,14
21/04/2009,17:34:00,17275,17285,17270,17280,24
21/04/2009,17:35:00,17280,17285,17270,17280,34
21/04/2009,17:36:00,17280,17290,17270,17285,34
21/04/2009,17:37:00,17280,17280,17195,17245,212
21/04/2009,17:38:00,17240,17260,17240,17250,19
21/04/2009,17:39:00,17250,17270,17240,17270,79