DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/04/2009,17:24:00,17670,17690,17670,17675,49
22/04/2009,17:25:00,17670,17690,17650,17650,80
22/04/2009,17:26:00,17655,17665,17640,17660,53
22/04/2009,17:27:00,17650,17665,17645,17650,69
22/04/2009,17:28:00,17650,17665,17650,17655,57
22/04/2009,17:29:00,17655,17660,17615,17635,156
22/04/2009,17:30:00,17635,17670,17620,17670,85
22/04/2009,17:31:00,17670,17675,17660,17670,53
22/04/2009,17:32:00,17670,17725,17665,17725,189
22/04/2009,17:33:00,17730,17740,17700,17705,77
22/04/2009,17:34:00,17705,17705,17670,17670,43
22/04/2009,17:35:00,17680,17680,17665,17670,37
22/04/2009,17:36:00,17665,17665,17650,17660,58
22/04/2009,17:37:00,17660,17680,17655,17680,20
22/04/2009,17:38:00,17685,17685,17665,17670,26
22/04/2009,17:39:00,17665,17695,17665,17680,60
23/04/2009,09:00:00,17555,17555,17525,17545,66
23/04/2009,09:01:00,17555,17560,17550,17555,36
23/04/2009,09:02:00,17555,17560,17520,17545,57
23/04/2009,09:03:00,17555,17555,17530,17545,29
23/04/2009,09:04:00,17535,17540,17530,17530,9
23/04/2009,09:05:00,17525,17525,17470,17475,183
23/04/2009,09:06:00,17470,17510,17465,17510,88
23/04/2009,09:07:00,17505,17530,17505,17520,41
23/04/2009,09:08:00,17520,17520,17505,17510,42
23/04/2009,09:09:00,17510,17545,17510,17540,53
23/04/2009,09:10:00,17545,17570,17540,17560,50
23/04/2009,09:11:00,17560,17590,17560,17585,20
23/04/2009,09:12:00,17580,17615,17580,17610,55
23/04/2009,09:13:00,17605,17630,17605,17630,25
23/04/2009,09:14:00,17630,17630,17610,17625,31
23/04/2009,09:15:00,17620,17620,17600,17605,46
23/04/2009,09:16:00,17605,17625,17605,17625,22
23/04/2009,09:17:00,17620,17640,17620,17635,31
23/04/2009,09:18:00,17635,17635,17615,17615,35
23/04/2009,09:19:00,17610,17610,17590,17590,64
23/04/2009,09:20:00,17585,17590,17575,17580,44
23/04/2009,09:21:00,17580,17600,17580,17595,12
23/04/2009,09:22:00,17595,17605,17585,17590,20
23/04/2009,09:23:00,17585,17590,17585,17590,18
23/04/2009,09:24:00,17585,17585,17555,17555,44
23/04/2009,09:25:00,17560,17570,17550,17555,37
23/04/2009,09:26:00,17555,17560,17550,17555,27
23/04/2009,09:27:00,17560,17580,17560,17565,32
23/04/2009,09:28:00,17570,17570,17560,17570,11
23/04/2009,09:29:00,17560,17570,17555,17570,10
23/04/2009,09:30:00,17565,17575,17555,17560,39
23/04/2009,09:31:00,17560,17575,17560,17570,28
23/04/2009,09:32:00,17575,17575,17560,17575,23
23/04/2009,09:33:00,17570,17600,17570,17575,53
23/04/2009,09:34:00,17580,17580,17555,17555,34
23/04/2009,09:35:00,17555,17585,17555,17570,43
23/04/2009,09:36:00,17580,17580,17570,17570,10
23/04/2009,09:37:00,17565,17580,17560,17575,25
23/04/2009,09:38:00,17580,17595,17570,17590,29
23/04/2009,09:39:00,17595,17600,17590,17595,18
23/04/2009,09:40:00,17600,17610,17595,17600,33
23/04/2009,09:41:00,17605,17610,17600,17610,37
23/04/2009,09:42:00,17610,17630,17610,17630,36
23/04/2009,09:43:00,17625,17625,17615,17625,19
23/04/2009,09:44:00,17630,17640,17630,17640,30
23/04/2009,09:45:00,17640,17675,17640,17675,70
23/04/2009,09:46:00,17670,17690,17670,17680,33
23/04/2009,09:47:00,17685,17690,17675,17680,23
23/04/2009,09:48:00,17680,17695,17680,17695,27
23/04/2009,09:49:00,17690,17705,17690,17700,35
23/04/2009,09:50:00,17700,17710,17700,17710,30
23/04/2009,09:51:00,17710,17715,17710,17710,15
23/04/2009,09:52:00,17715,17725,17710,17710,45
23/04/2009,09:53:00,17710,17725,17710,17725,20
23/04/2009,09:54:00,17730,17750,17720,17730,61
23/04/2009,09:55:00,17730,17765,17725,17745,96
23/04/2009,09:56:00,17745,17750,17725,17730,40
23/04/2009,09:57:00,17740,17750,17740,17750,21
23/04/2009,09:58:00,17745,17750,17735,17745,20
23/04/2009,09:59:00,17745,17775,17740,17765,40
23/04/2009,10:00:00,17765,17770,17745,17755,34
23/04/2009,10:01:00,17750,17755,17730,17745,51
23/04/2009,10:02:00,17740,17740,17720,17725,20
23/04/2009,10:03:00,17730,17745,17730,17745,29
23/04/2009,10:04:00,17750,17755,17745,17755,15
23/04/2009,10:05:00,17755,17790,17750,17780,98
23/04/2009,10:06:00,17780,17790,17775,17785,32
23/04/2009,10:07:00,17785,17785,17775,17780,39
23/04/2009,10:08:00,17780,17825,17780,17810,115
23/04/2009,10:09:00,17810,17815,17795,17805,74
23/04/2009,10:10:00,17805,17805,17785,17790,12
23/04/2009,10:11:00,17790,17810,17790,17810,39
23/04/2009,10:12:00,17810,17815,17800,17805,31
23/04/2009,10:13:00,17800,17810,17800,17800,24
23/04/2009,10:14:00,17800,17805,17775,17780,32
23/04/2009,10:15:00,17780,17785,17765,17780,52
23/04/2009,10:16:00,17770,17780,17765,17780,27
23/04/2009,10:17:00,17785,17785,17765,17775,23
23/04/2009,10:18:00,17765,17765,17720,17720,51
23/04/2009,10:19:00,17730,17745,17725,17730,21
23/04/2009,10:20:00,17740,17740,17710,17710,39
23/04/2009,10:21:00,17710,17730,17700,17725,38
23/04/2009,10:22:00,17730,17730,17715,17725,20
23/04/2009,10:23:00,17715,17740,17715,17730,15
23/04/2009,10:24:00,17740,17775,17735,17775,25
23/04/2009,10:25:00,17775,17775,17755,17755,12
23/04/2009,10:26:00,17765,17785,17765,17770,26
23/04/2009,10:27:00,17770,17770,17755,17760,18
23/04/2009,10:28:00,17765,17780,17765,17780,9
23/04/2009,10:29:00,17785,17790,17775,17775,11
23/04/2009,10:30:00,17780,17790,17770,17770,22
23/04/2009,10:31:00,17765,17765,17730,17745,18
23/04/2009,10:32:00,17745,17745,17735,17735,5
23/04/2009,10:33:00,17735,17735,17715,17720,31
23/04/2009,10:34:00,17715,17720,17705,17715,24
23/04/2009,10:35:00,17710,17720,17710,17720,7
23/04/2009,10:36:00,17720,17735,17720,17735,12
23/04/2009,10:37:00,17730,17730,17730,17730,2
23/04/2009,10:38:00,17730,17730,17710,17710,15
23/04/2009,10:39:00,17710,17710,17700,17705,25
23/04/2009,10:40:00,17710,17725,17705,17725,24
23/04/2009,10:41:00,17715,17715,17700,17705,11
23/04/2009,10:42:00,17705,17705,17665,17665,66
23/04/2009,10:43:00,17670,17675,17670,17675,9
23/04/2009,10:44:00,17680,17700,17675,17695,12
23/04/2009,10:45:00,17700,17715,17700,17715,30
23/04/2009,10:46:00,17705,17705,17700,17700,6
23/04/2009,10:47:00,17700,17705,17690,17700,22
23/04/2009,10:48:00,17695,17695,17685,17690,10
23/04/2009,10:49:00,17695,17695,17680,17685,11
23/04/2009,10:50:00,17690,17695,17690,17695,4
23/04/2009,10:51:00,17695,17720,17695,17720,18
23/04/2009,10:52:00,17720,17740,17715,17730,33
23/04/2009,10:53:00,17730,17730,17725,17725,6
23/04/2009,10:54:00,17725,17725,17720,17720,10
23/04/2009,10:55:00,17730,17730,17700,17700,40
23/04/2009,10:56:00,17705,17720,17705,17715,9
23/04/2009,10:57:00,17720,17725,17710,17725,3
23/04/2009,10:58:00,17725,17730,17720,17730,9
23/04/2009,10:59:00,17735,17740,17730,17735,11
23/04/2009,11:00:00,17730,17730,17690,17695,36
23/04/2009,11:01:00,17700,17700,17695,17695,10
23/04/2009,11:02:00,17695,17695,17650,17665,62
23/04/2009,11:03:00,17670,17670,17660,17665,28
23/04/2009,11:04:00,17665,17680,17665,17680,9
23/04/2009,11:05:00,17675,17675,17670,17670,9
23/04/2009,11:06:00,17670,17670,17660,17670,10
23/04/2009,11:07:00,17675,17695,17675,17680,11
23/04/2009,11:08:00,17680,17685,17675,17680,7
23/04/2009,11:09:00,17685,17685,17680,17680,11
23/04/2009,11:10:00,17685,17690,17675,17680,14
23/04/2009,11:11:00,17680,17690,17680,17685,4
23/04/2009,11:12:00,17685,17685,17680,17680,2
23/04/2009,11:13:00,17685,17685,17685,17685,1
23/04/2009,11:14:00,17685,17690,17685,17690,3
23/04/2009,11:15:00,17690,17700,17685,17695,18
23/04/2009,11:16:00,17695,17705,17695,17700,22
23/04/2009,11:18:00,17705,17710,17700,17710,4
23/04/2009,11:19:00,17710,17740,17710,17725,52
23/04/2009,11:20:00,17725,17730,17720,17720,9
23/04/2009,11:21:00,17725,17730,17725,17730,6
23/04/2009,11:22:00,17725,17740,17720,17725,17
23/04/2009,11:23:00,17725,17735,17725,17730,20
23/04/2009,11:24:00,17730,17740,17725,17735,24
23/04/2009,11:25:00,17730,17760,17725,17760,31
23/04/2009,11:26:00,17765,17780,17760,17780,24
23/04/2009,11:27:00,17785,17790,17770,17775,54
23/04/2009,11:28:00,17780,17780,17775,17775,14
23/04/2009,11:29:00,17770,17800,17770,17775,26
23/04/2009,11:30:00,17775,17775,17755,17755,18
23/04/2009,11:31:00,17770,17785,17770,17775,43
23/04/2009,11:32:00,17775,17780,17765,17765,36
23/04/2009,11:33:00,17760,17760,17745,17755,32
23/04/2009,11:34:00,17760,17760,17750,17750,4
23/04/2009,11:35:00,17745,17750,17745,17750,3
23/04/2009,11:36:00,17745,17755,17745,17755,8
23/04/2009,11:37:00,17760,17765,17760,17765,2
23/04/2009,11:38:00,17770,17770,17765,17770,8
23/04/2009,11:39:00,17765,17765,17760,17760,4
23/04/2009,11:40:00,17760,17765,17760,17765,5
23/04/2009,11:41:00,17765,17765,17765,17765,1
23/04/2009,11:42:00,17765,17770,17765,17770,11
23/04/2009,11:43:00,17765,17775,17765,17775,5
23/04/2009,11:44:00,17775,17780,17770,17780,9
23/04/2009,11:45:00,17780,17795,17780,17780,20
23/04/2009,11:46:00,17780,17785,17775,17785,35
23/04/2009,11:47:00,17785,17800,17785,17785,24
23/04/2009,11:48:00,17785,17785,17765,17765,20
23/04/2009,11:49:00,17765,17770,17765,17770,3
23/04/2009,11:50:00,17770,17780,17770,17780,5
23/04/2009,11:51:00,17785,17785,17770,17770,12
23/04/2009,11:52:00,17765,17765,17740,17740,37
23/04/2009,11:53:00,17740,17745,17740,17745,2
23/04/2009,11:54:00,17745,17760,17745,17750,18
23/04/2009,11:55:00,17760,17775,17760,17770,18
23/04/2009,11:56:00,17770,17780,17770,17775,7
23/04/2009,11:57:00,17760,17760,17745,17745,10
23/04/2009,11:58:00,17740,17745,17740,17745,3
23/04/2009,11:59:00,17755,17760,17730,17740,24
23/04/2009,12:00:00,17735,17735,17735,17735,1
23/04/2009,12:02:00,17745,17745,17745,17745,2
23/04/2009,12:03:00,17750,17760,17750,17760,13
23/04/2009,12:04:00,17765,17775,17765,17775,26
23/04/2009,12:05:00,17780,17795,17775,17795,10
23/04/2009,12:06:00,17800,17825,17785,17785,80
23/04/2009,12:07:00,17785,17785,17770,17780,22
23/04/2009,12:08:00,17790,17790,17785,17785,4
23/04/2009,12:09:00,17785,17795,17785,17785,9
23/04/2009,12:10:00,17790,17805,17790,17805,12
23/04/2009,12:11:00,17805,17805,17795,17800,15
23/04/2009,12:12:00,17800,17820,17800,17820,16
23/04/2009,12:13:00,17805,17810,17785,17785,22
23/04/2009,12:14:00,17790,17795,17790,17795,7
23/04/2009,12:15:00,17795,17800,17795,17795,20
23/04/2009,12:16:00,17790,17790,17790,17790,2
23/04/2009,12:17:00,17790,17795,17785,17790,9
23/04/2009,12:18:00,17790,17790,17785,17785,15
23/04/2009,12:19:00,17780,17780,17760,17765,26
23/04/2009,12:20:00,17765,17765,17760,17765,15
23/04/2009,12:21:00,17765,17765,17760,17765,13
23/04/2009,12:22:00,17760,17770,17750,17770,29
23/04/2009,12:23:00,17770,17780,17765,17765,9
23/04/2009,12:25:00,17765,17775,17765,17770,7
23/04/2009,12:26:00,17765,17765,17750,17765,48
23/04/2009,12:27:00,17770,17770,17770,17770,3
23/04/2009,12:28:00,17775,17780,17770,17780,12
23/04/2009,12:29:00,17790,17795,17790,17790,7
23/04/2009,12:30:00,17790,17790,17785,17785,3
23/04/2009,12:31:00,17785,17805,17780,17805,18
23/04/2009,12:32:00,17800,17810,17800,17810,8
23/04/2009,12:33:00,17805,17815,17805,17815,22
23/04/2009,12:34:00,17810,17845,17810,17825,55
23/04/2009,12:35:00,17825,17845,17825,17840,15
23/04/2009,12:36:00,17835,17835,17825,17830,15
23/04/2009,12:37:00,17835,17850,17825,17840,18
23/04/2009,12:38:00,17830,17830,17830,17830,2
23/04/2009,12:39:00,17830,17840,17830,17830,14
23/04/2009,12:40:00,17840,17850,17840,17845,15
23/04/2009,12:41:00,17845,17850,17785,17785,37
23/04/2009,12:42:00,17790,17795,17780,17795,18
23/04/2009,12:43:00,17795,17805,17795,17805,20
23/04/2009,12:44:00,17810,17820,17810,17815,13
23/04/2009,12:45:00,17810,17810,17810,17810,2
23/04/2009,12:46:00,17810,17810,17775,17780,30
23/04/2009,12:47:00,17780,17785,17770,17770,17
23/04/2009,12:48:00,17765,17765,17755,17765,12
23/04/2009,12:49:00,17770,17775,17770,17775,7
23/04/2009,12:50:00,17770,17785,17770,17780,6
23/04/2009,12:51:00,17785,17805,17775,17805,15
23/04/2009,12:52:00,17800,17800,17790,17790,7
23/04/2009,12:53:00,17800,17800,17795,17800,5
23/04/2009,12:54:00,17805,17810,17805,17810,10
23/04/2009,12:55:00,17810,17810,17805,17805,12
23/04/2009,12:56:00,17810,17815,17800,17800,22
23/04/2009,12:58:00,17800,17800,17800,17800,5
23/04/2009,12:59:00,17800,17805,17800,17805,7
23/04/2009,13:00:00,17805,17805,17785,17790,14
23/04/2009,13:01:00,17790,17805,17785,17805,9
23/04/2009,13:02:00,17795,17795,17795,17795,2
23/04/2009,13:03:00,17800,17820,17800,17810,16
23/04/2009,13:04:00,17810,17815,17810,17815,2
23/04/2009,13:05:00,17815,17820,17810,17810,4
23/04/2009,13:06:00,17800,17805,17795,17795,8
23/04/2009,13:07:00,17800,17800,17795,17795,3
23/04/2009,13:08:00,17795,17820,17795,17820,12
23/04/2009,13:09:00,17820,17820,17795,17795,10
23/04/2009,13:10:00,17800,17805,17800,17805,3
23/04/2009,13:11:00,17805,17805,17800,17805,11
23/04/2009,13:12:00,17810,17825,17810,17825,6
23/04/2009,13:13:00,17825,17830,17820,17820,16
23/04/2009,13:14:00,17825,17825,17825,17825,1
23/04/2009,13:15:00,17825,17850,17825,17845,23
23/04/2009,13:16:00,17840,17840,17820,17830,27
23/04/2009,13:17:00,17835,17835,17830,17830,3
23/04/2009,13:18:00,17830,17835,17830,17830,8
23/04/2009,13:19:00,17835,17835,17835,17835,1
23/04/2009,13:20:00,17835,17835,17835,17835,6
23/04/2009,13:21:00,17840,17880,17840,17880,66
23/04/2009,13:22:00,17875,17905,17875,17900,41
23/04/2009,13:23:00,17890,17895,17885,17895,48
23/04/2009,13:24:00,17890,17895,17885,17885,8
23/04/2009,13:25:00,17895,17895,17875,17880,12
23/04/2009,13:26:00,17875,17905,17875,17895,30
23/04/2009,13:27:00,17890,17890,17880,17880,6
23/04/2009,13:28:00,17880,17890,17880,17890,2
23/04/2009,13:29:00,17895,17895,17885,17895,20
23/04/2009,13:30:00,17890,17890,17880,17885,13
23/04/2009,13:31:00,17885,17885,17885,17885,2
23/04/2009,13:32:00,17890,17890,17890,17890,3
23/04/2009,13:33:00,17890,17900,17890,17895,9
23/04/2009,13:34:00,17900,17900,17890,17895,13
23/04/2009,13:35:00,17900,17905,17900,17900,15
23/04/2009,13:36:00,17900,17905,17895,17895,12
23/04/2009,13:37:00,17890,17890,17875,17875,18
23/04/2009,13:38:00,17875,17880,17875,17880,5
23/04/2009,13:39:00,17880,17880,17860,17865,19
23/04/2009,13:40:00,17865,17865,17860,17860,2
23/04/2009,13:41:00,17865,17875,17860,17870,5
23/04/2009,13:42:00,17865,17870,17860,17870,7
23/04/2009,13:43:00,17865,17865,17860,17860,2
23/04/2009,13:44:00,17865,17865,17865,17865,3
23/04/2009,13:45:00,17865,17870,17845,17845,37
23/04/2009,13:46:00,17840,17840,17825,17825,14
23/04/2009,13:47:00,17820,17825,17820,17825,11
23/04/2009,13:48:00,17820,17830,17815,17825,13
23/04/2009,13:49:00,17825,17825,17810,17810,22
23/04/2009,13:50:00,17815,17855,17815,17855,17
23/04/2009,13:51:00,17865,17865,17855,17855,27
23/04/2009,13:52:00,17855,17860,17855,17860,4
23/04/2009,13:53:00,17860,17860,17855,17860,7
23/04/2009,13:54:00,17860,17875,17860,17870,22
23/04/2009,13:55:00,17880,17890,17875,17885,15
23/04/2009,13:56:00,17885,17890,17880,17880,13
23/04/2009,13:57:00,17880,17880,17865,17865,18
23/04/2009,13:58:00,17870,17875,17870,17875,5
23/04/2009,13:59:00,17875,17875,17875,17875,5
23/04/2009,14:00:00,17880,17890,17880,17890,13
23/04/2009,14:01:00,17890,17915,17890,17905,32
23/04/2009,14:02:00,17905,17910,17885,17885,25
23/04/2009,14:03:00,17890,17890,17885,17890,9
23/04/2009,14:04:00,17885,17890,17885,17885,9
23/04/2009,14:05:00,17885,17885,17885,17885,2
23/04/2009,14:06:00,17880,17880,17865,17865,32
23/04/2009,14:07:00,17865,17870,17855,17860,15
23/04/2009,14:08:00,17855,17855,17850,17850,18
23/04/2009,14:09:00,17850,17850,17840,17840,10
23/04/2009,14:10:00,17840,17845,17840,17845,10
23/04/2009,14:11:00,17840,17845,17835,17845,15
23/04/2009,14:13:00,17845,17845,17845,17845,3
23/04/2009,14:14:00,17845,17850,17840,17850,15
23/04/2009,14:15:00,17855,17875,17855,17870,19
23/04/2009,14:16:00,17870,17885,17870,17885,15
23/04/2009,14:17:00,17880,17885,17870,17875,9
23/04/2009,14:18:00,17875,17875,17875,17875,1
23/04/2009,14:20:00,17880,17895,17880,17890,12
23/04/2009,14:21:00,17885,17885,17880,17880,6
23/04/2009,14:22:00,17885,17890,17885,17885,6
23/04/2009,14:23:00,17885,17885,17880,17880,44
23/04/2009,14:24:00,17885,17890,17885,17890,14
23/04/2009,14:25:00,17890,17895,17890,17890,5
23/04/2009,14:26:00,17890,17890,17890,17890,6
23/04/2009,14:27:00,17885,17885,17880,17880,13
23/04/2009,14:28:00,17880,17890,17880,17890,5
23/04/2009,14:29:00,17890,17905,17890,17900,18
23/04/2009,14:30:00,17890,17900,17855,17855,35
23/04/2009,14:31:00,17850,17860,17830,17855,34
23/04/2009,14:32:00,17845,17855,17840,17855,18
23/04/2009,14:33:00,17840,17840,17795,17825,67
23/04/2009,14:34:00,17820,17840,17820,17840,13
23/04/2009,14:35:00,17840,17845,17835,17840,13
23/04/2009,14:36:00,17835,17835,17795,17795,34
23/04/2009,14:37:00,17805,17830,17800,17830,80
23/04/2009,14:38:00,17835,17835,17830,17835,9
23/04/2009,14:39:00,17830,17845,17830,17840,10
23/04/2009,14:40:00,17830,17855,17830,17855,12
23/04/2009,14:41:00,17855,17860,17855,17855,12
23/04/2009,14:42:00,17855,17865,17850,17855,10
23/04/2009,14:43:00,17860,17870,17860,17870,9
23/04/2009,14:44:00,17870,17870,17850,17855,15
23/04/2009,14:45:00,17855,17870,17850,17850,8
23/04/2009,14:46:00,17855,17860,17850,17860,5
23/04/2009,14:47:00,17855,17855,17850,17850,5
23/04/2009,14:48:00,17850,17850,17850,17850,3
23/04/2009,14:49:00,17860,17885,17860,17865,32
23/04/2009,14:50:00,17870,17885,17870,17875,21
23/04/2009,14:51:00,17870,17880,17855,17870,32
23/04/2009,14:52:00,17860,17865,17855,17860,14
23/04/2009,14:53:00,17850,17850,17840,17850,25
23/04/2009,14:54:00,17850,17870,17850,17860,25
23/04/2009,14:55:00,17855,17865,17850,17865,13
23/04/2009,14:56:00,17870,17885,17865,17880,23
23/04/2009,14:57:00,17875,17880,17870,17875,10
23/04/2009,14:58:00,17880,17900,17875,17885,31
23/04/2009,14:59:00,17885,17890,17880,17885,5
23/04/2009,15:00:00,17890,17895,17880,17885,6
23/04/2009,15:01:00,17885,17900,17885,17890,32
23/04/2009,15:02:00,17890,17890,17865,17865,22
23/04/2009,15:03:00,17865,17865,17845,17845,22
23/04/2009,15:04:00,17845,17850,17815,17830,51
23/04/2009,15:05:00,17825,17855,17825,17845,35
23/04/2009,15:06:00,17845,17875,17845,17865,18
23/04/2009,15:07:00,17865,17870,17855,17855,15
23/04/2009,15:08:00,17860,17870,17855,17865,14
23/04/2009,15:09:00,17865,17870,17860,17860,7
23/04/2009,15:10:00,17860,17860,17845,17855,20
23/04/2009,15:11:00,17855,17870,17850,17870,37
23/04/2009,15:12:00,17870,17880,17870,17880,8
23/04/2009,15:13:00,17875,17875,17875,17875,1
23/04/2009,15:14:00,17880,17880,17870,17870,5
23/04/2009,15:15:00,17870,17870,17845,17845,18
23/04/2009,15:16:00,17845,17845,17840,17840,27
23/04/2009,15:17:00,17845,17845,17825,17835,50
23/04/2009,15:18:00,17840,17840,17810,17810,17
23/04/2009,15:19:00,17810,17825,17795,17825,34
23/04/2009,15:20:00,17825,17840,17820,17835,17
23/04/2009,15:21:00,17830,17845,17820,17820,26
23/04/2009,15:22:00,17825,17835,17815,17835,28
23/04/2009,15:23:00,17835,17835,17820,17820,27
23/04/2009,15:24:00,17820,17835,17815,17835,10
23/04/2009,15:25:00,17820,17835,17820,17835,7
23/04/2009,15:26:00,17835,17835,17835,17835,2
23/04/2009,15:27:00,17835,17835,17825,17825,7
23/04/2009,15:28:00,17825,17830,17800,17830,40
23/04/2009,15:29:00,17835,17835,17825,17830,11
23/04/2009,15:30:00,17825,17835,17800,17805,19
23/04/2009,15:31:00,17810,17855,17805,17845,33
23/04/2009,15:32:00,17835,17870,17825,17865,28
23/04/2009,15:33:00,17875,17880,17815,17815,36
23/04/2009,15:34:00,17810,17825,17795,17805,57
23/04/2009,15:35:00,17810,17840,17795,17820,42
23/04/2009,15:36:00,17835,17840,17760,17770,122
23/04/2009,15:37:00,17770,17825,17770,17825,74
23/04/2009,15:38:00,17830,17830,17765,17795,39
23/04/2009,15:39:00,17790,17845,17785,17825,96
23/04/2009,15:40:00,17820,17820,17800,17805,58
23/04/2009,15:41:00,17805,17850,17805,17830,53
23/04/2009,15:42:00,17835,17835,17790,17825,67
23/04/2009,15:43:00,17820,17855,17820,17825,53
23/04/2009,15:44:00,17825,17855,17820,17835,34
23/04/2009,15:45:00,17830,17845,17805,17845,24
23/04/2009,15:46:00,17845,17850,17825,17835,14
23/04/2009,15:47:00,17830,17835,17825,17830,13
23/04/2009,15:48:00,17835,17835,17805,17820,20
23/04/2009,15:49:00,17825,17825,17815,17815,6
23/04/2009,15:50:00,17835,17850,17820,17830,26
23/04/2009,15:51:00,17820,17820,17800,17805,18
23/04/2009,15:52:00,17810,17820,17800,17820,19
23/04/2009,15:53:00,17815,17815,17795,17795,20
23/04/2009,15:54:00,17805,17815,17800,17800,18
23/04/2009,15:55:00,17795,17800,17770,17775,35
23/04/2009,15:56:00,17770,17795,17770,17790,56
23/04/2009,15:57:00,17780,17785,17775,17785,8
23/04/2009,15:58:00,17785,17795,17785,17790,6
23/04/2009,15:59:00,17790,17790,17780,17785,11
23/04/2009,16:00:00,17785,17785,17685,17690,178
23/04/2009,16:01:00,17700,17715,17680,17705,88
23/04/2009,16:02:00,17710,17720,17655,17655,592
23/04/2009,16:03:00,17650,17670,17620,17665,170
23/04/2009,16:04:00,17675,17675,17650,17660,50
23/04/2009,16:05:00,17655,17690,17640,17690,28
23/04/2009,16:06:00,17695,17720,17680,17680,45
23/04/2009,16:07:00,17675,17680,17660,17675,24
23/04/2009,16:08:00,17670,17690,17670,17690,229
23/04/2009,16:09:00,17685,17710,17685,17690,23
23/04/2009,16:10:00,17685,17730,17685,17725,33
23/04/2009,16:11:00,17735,17735,17715,17720,40
23/04/2009,16:12:00,17715,17735,17715,17735,47
23/04/2009,16:13:00,17725,17730,17720,17720,14
23/04/2009,16:14:00,17720,17725,17685,17700,48
23/04/2009,16:15:00,17690,17695,17685,17685,33
23/04/2009,16:16:00,17690,17700,17680,17700,46
23/04/2009,16:17:00,17705,17720,17695,17720,32
23/04/2009,16:18:00,17710,17730,17705,17715,17
23/04/2009,16:19:00,17715,17730,17700,17710,28
23/04/2009,16:20:00,17705,17710,17695,17695,8
23/04/2009,16:21:00,17690,17690,17665,17665,60
23/04/2009,16:22:00,17665,17720,17660,17705,73
23/04/2009,16:23:00,17705,17705,17695,17700,18
23/04/2009,16:24:00,17710,17780,17710,17760,134
23/04/2009,16:25:00,17765,17790,17760,17780,32
23/04/2009,16:26:00,17780,17780,17760,17775,23
23/04/2009,16:27:00,17775,17775,17770,17775,23
23/04/2009,16:28:00,17780,17800,17775,17775,36
23/04/2009,16:29:00,17790,17810,17790,17795,33
23/04/2009,16:30:00,17805,17805,17790,17795,31
23/04/2009,16:31:00,17790,17790,17760,17770,67
23/04/2009,16:32:00,17755,17760,17750,17755,22
23/04/2009,16:33:00,17760,17765,17760,17760,9
23/04/2009,16:34:00,17760,17780,17760,17780,17
23/04/2009,16:35:00,17780,17815,17780,17815,43
23/04/2009,16:36:00,17805,17850,17800,17840,100
23/04/2009,16:37:00,17840,17840,17835,17835,6
23/04/2009,16:38:00,17835,17835,17795,17800,39
23/04/2009,16:39:00,17805,17815,17795,17795,36
23/04/2009,16:40:00,17800,17805,17780,17805,27
23/04/2009,16:41:00,17805,17830,17805,17825,33
23/04/2009,16:42:00,17820,17820,17780,17780,11
23/04/2009,16:43:00,17780,17780,17755,17760,41
23/04/2009,16:44:00,17750,17755,17730,17740,25
23/04/2009,16:45:00,17735,17755,17730,17730,44
23/04/2009,16:46:00,17725,17750,17720,17750,101
23/04/2009,16:47:00,17740,17750,17735,17745,24
23/04/2009,16:48:00,17750,17750,17730,17730,26
23/04/2009,16:49:00,17725,17740,17720,17740,19
23/04/2009,16:50:00,17735,17735,17720,17725,65
23/04/2009,16:51:00,17725,17730,17715,17730,21
23/04/2009,16:52:00,17730,17755,17730,17755,27
23/04/2009,16:53:00,17755,17755,17735,17740,20
23/04/2009,16:54:00,17740,17740,17715,17715,19
23/04/2009,16:55:00,17730,17730,17710,17720,18
23/04/2009,16:56:00,17740,17765,17740,17755,60
23/04/2009,16:57:00,17755,17755,17715,17715,32
23/04/2009,16:58:00,17715,17720,17695,17710,64
23/04/2009,16:59:00,17700,17715,17695,17695,14
23/04/2009,17:00:00,17690,17690,17640,17645,106
23/04/2009,17:01:00,17645,17665,17640,17665,47
23/04/2009,17:02:00,17670,17690,17670,17690,12
23/04/2009,17:03:00,17690,17695,17685,17685,17
23/04/2009,17:04:00,17690,17730,17690,17730,30
23/04/2009,17:05:00,17715,17715,17695,17710,57
23/04/2009,17:06:00,17705,17705,17685,17700,15
23/04/2009,17:07:00,17700,17705,17690,17700,21
23/04/2009,17:08:00,17710,17715,17685,17690,28
23/04/2009,17:09:00,17695,17710,17690,17695,31
23/04/2009,17:10:00,17685,17690,17680,17680,35
23/04/2009,17:11:00,17695,17710,17695,17695,11
23/04/2009,17:12:00,17695,17715,17695,17710,29
23/04/2009,17:13:00,17710,17710,17655,17675,101
23/04/2009,17:14:00,17670,17670,17645,17665,53
23/04/2009,17:15:00,17665,17670,17655,17665,25
23/04/2009,17:16:00,17670,17675,17645,17660,37
23/04/2009,17:17:00,17670,17675,17655,17675,19
23/04/2009,17:18:00,17675,17675,17660,17660,20
23/04/2009,17:19:00,17655,17655,17630,17640,43
23/04/2009,17:20:00,17635,17635,17615,17635,330
23/04/2009,17:21:00,17640,17670,17640,17645,57
23/04/2009,17:22:00,17645,17660,17640,17660,40
23/04/2009,17:23:00,17660,17675,17660,17670,29
23/04/2009,17:24:00,17670,17685,17650,17650,61
23/04/2009,17:25:00,17650,17685,17640,17680,53
23/04/2009,17:26:00,17685,17690,17675,17680,24
23/04/2009,17:27:00,17675,17690,17655,17670,69
23/04/2009,17:28:00,17660,17680,17655,17670,91
23/04/2009,17:29:00,17670,17690,17660,17670,56
23/04/2009,17:30:00,17685,17700,17675,17680,53
23/04/2009,17:31:00,17690,17695,17650,17650,60
23/04/2009,17:32:00,17655,17665,17650,17665,31
23/04/2009,17:33:00,17655,17660,17655,17660,18
23/04/2009,17:34:00,17660,17685,17660,17685,33
23/04/2009,17:35:00,17680,17705,17680,17700,31
23/04/2009,17:36:00,17695,17695,17675,17680,44
23/04/2009,17:37:00,17675,17690,17675,17680,20
23/04/2009,17:38:00,17675,17690,17675,17675,26
23/04/2009,17:39:00,17675,17675,17645,17645,51