DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
24/04/2009,09:00:00,17760,17780,17700,17725,191
24/04/2009,09:01:00,17725,17725,17690,17690,67
24/04/2009,09:02:00,17700,17720,17695,17705,42
24/04/2009,09:03:00,17710,17725,17705,17725,70
24/04/2009,09:04:00,17725,17725,17710,17715,38
24/04/2009,09:05:00,17710,17790,17710,17785,161
24/04/2009,09:06:00,17785,17835,17775,17825,103
24/04/2009,09:07:00,17830,17850,17820,17845,117
24/04/2009,09:08:00,17850,17860,17830,17835,80
24/04/2009,09:09:00,17840,17860,17835,17855,38
24/04/2009,09:10:00,17855,17865,17845,17865,37
24/04/2009,09:11:00,17870,17885,17865,17885,57
24/04/2009,09:12:00,17885,17885,17865,17870,23
24/04/2009,09:13:00,17875,17880,17860,17860,69
24/04/2009,09:14:00,17865,17865,17850,17850,36
24/04/2009,09:15:00,17850,17860,17840,17850,66
24/04/2009,09:16:00,17850,17850,17835,17835,22
24/04/2009,09:17:00,17835,17835,17825,17825,32
24/04/2009,09:18:00,17825,17830,17820,17830,26
24/04/2009,09:19:00,17830,17830,17820,17830,42
24/04/2009,09:20:00,17835,17845,17835,17840,25
24/04/2009,09:21:00,17845,17850,17835,17850,15
24/04/2009,09:22:00,17835,17850,17835,17850,24
24/04/2009,09:23:00,17850,17865,17850,17860,29
24/04/2009,09:24:00,17860,17870,17860,17870,20
24/04/2009,09:25:00,17860,17880,17860,17875,29
24/04/2009,09:26:00,17870,17880,17865,17880,55
24/04/2009,09:27:00,17880,17900,17875,17890,60
24/04/2009,09:28:00,17885,17895,17875,17890,40
24/04/2009,09:29:00,17895,17910,17890,17895,47
24/04/2009,09:30:00,17895,17910,17885,17890,87
24/04/2009,09:31:00,17895,17905,17895,17905,35
24/04/2009,09:32:00,17900,17925,17900,17920,50
24/04/2009,09:33:00,17925,17935,17915,17935,54
24/04/2009,09:34:00,17935,17935,17920,17925,30
24/04/2009,09:35:00,17920,17940,17920,17930,53
24/04/2009,09:36:00,17930,17930,17915,17920,26
24/04/2009,09:37:00,17915,17920,17915,17920,13
24/04/2009,09:38:00,17925,17930,17925,17930,28
24/04/2009,09:39:00,17930,17940,17930,17940,17
24/04/2009,09:40:00,17940,17940,17920,17925,79
24/04/2009,09:41:00,17925,17935,17925,17935,13
24/04/2009,09:42:00,17935,17935,17935,17935,18
24/04/2009,09:43:00,17940,17955,17940,17950,48
24/04/2009,09:44:00,17950,17950,17940,17945,36
24/04/2009,09:45:00,17950,17965,17950,17960,37
24/04/2009,09:46:00,17955,17955,17950,17950,17
24/04/2009,09:47:00,17950,17960,17945,17950,27
24/04/2009,09:48:00,17955,17955,17950,17950,17
24/04/2009,09:49:00,17950,17955,17950,17950,13
24/04/2009,09:50:00,17950,17955,17940,17940,31
24/04/2009,09:51:00,17940,17975,17935,17960,75
24/04/2009,09:52:00,17960,17965,17960,17965,12
24/04/2009,09:53:00,17960,17980,17960,17970,28
24/04/2009,09:54:00,17965,17970,17960,17965,20
24/04/2009,09:55:00,17970,17985,17970,17985,19
24/04/2009,09:56:00,17975,17980,17975,17975,14
24/04/2009,09:57:00,17980,17990,17975,17985,33
24/04/2009,09:58:00,17980,17985,17965,17970,28
24/04/2009,09:59:00,17970,17990,17970,17985,53
24/04/2009,10:00:00,17985,18005,17985,18005,108
24/04/2009,10:01:00,18005,18030,18000,18010,69
24/04/2009,10:02:00,18010,18030,18005,18020,30
24/04/2009,10:03:00,18020,18030,18020,18030,34
24/04/2009,10:04:00,18035,18045,18005,18010,52
24/04/2009,10:05:00,18010,18010,17990,18005,88
24/04/2009,10:06:00,18005,18015,18000,18000,39
24/04/2009,10:07:00,18000,18020,18000,18010,65
24/04/2009,10:08:00,18010,18010,17980,17980,78
24/04/2009,10:09:00,17990,17990,17975,17975,34
24/04/2009,10:10:00,17975,17980,17965,17970,44
24/04/2009,10:11:00,17975,17980,17970,17970,31
24/04/2009,10:12:00,17970,17970,17955,17965,58
24/04/2009,10:13:00,17965,17970,17960,17960,17
24/04/2009,10:14:00,17965,17970,17965,17965,35
24/04/2009,10:15:00,17965,17965,17930,17930,66
24/04/2009,10:16:00,17930,17930,17910,17920,90
24/04/2009,10:17:00,17920,17925,17910,17910,30
24/04/2009,10:18:00,17915,17915,17890,17900,58
24/04/2009,10:19:00,17900,17915,17900,17910,32
24/04/2009,10:20:00,17910,17915,17910,17910,16
24/04/2009,10:21:00,17910,17925,17910,17920,43
24/04/2009,10:22:00,17925,17940,17925,17940,31
24/04/2009,10:23:00,17940,17945,17935,17945,10
24/04/2009,10:24:00,17940,17940,17940,17940,2
24/04/2009,10:25:00,17935,17940,17930,17940,9
24/04/2009,10:26:00,17940,17940,17940,17940,5
24/04/2009,10:27:00,17945,17975,17945,17960,47
24/04/2009,10:28:00,17965,17965,17955,17960,4
24/04/2009,10:29:00,17965,17965,17960,17965,9
24/04/2009,10:30:00,17970,17975,17940,17940,44
24/04/2009,10:31:00,17935,17940,17920,17935,33
24/04/2009,10:32:00,17930,17945,17930,17945,16
24/04/2009,10:33:00,17940,17940,17935,17935,5
24/04/2009,10:34:00,17935,17945,17935,17945,4
24/04/2009,10:35:00,17940,17940,17940,17940,1
24/04/2009,10:36:00,17945,17950,17945,17950,13
24/04/2009,10:37:00,17950,17950,17920,17920,21
24/04/2009,10:38:00,17925,17930,17925,17925,7
24/04/2009,10:39:00,17930,17940,17930,17935,6
24/04/2009,10:40:00,17935,17950,17935,17945,26
24/04/2009,10:41:00,17950,17955,17945,17950,25
24/04/2009,10:42:00,17950,17950,17930,17930,8
24/04/2009,10:43:00,17930,17935,17930,17930,10
24/04/2009,10:44:00,17935,17940,17935,17940,6
24/04/2009,10:45:00,17935,17940,17930,17940,12
24/04/2009,10:46:00,17945,17945,17945,17945,4
24/04/2009,10:47:00,17945,17950,17945,17950,7
24/04/2009,10:48:00,17950,17955,17945,17945,11
24/04/2009,10:49:00,17940,17940,17940,17940,1
24/04/2009,10:50:00,17935,17935,17930,17935,15
24/04/2009,10:51:00,17935,17935,17925,17930,23
24/04/2009,10:52:00,17925,17925,17900,17900,46
24/04/2009,10:53:00,17905,17915,17900,17905,23
24/04/2009,10:54:00,17895,17905,17895,17900,31
24/04/2009,10:55:00,17905,17915,17905,17915,24
24/04/2009,10:56:00,17920,17920,17915,17920,10
24/04/2009,10:57:00,17910,17925,17910,17925,10
24/04/2009,10:58:00,17920,17920,17920,17920,5
24/04/2009,10:59:00,17925,17925,17915,17915,16
24/04/2009,11:00:00,17915,17915,17910,17910,3
24/04/2009,11:01:00,17915,17930,17915,17930,15
24/04/2009,11:02:00,17930,17940,17925,17925,28
24/04/2009,11:03:00,17925,17925,17920,17925,7
24/04/2009,11:04:00,17925,17930,17925,17930,3
24/04/2009,11:05:00,17925,17930,17925,17930,7
24/04/2009,11:06:00,17930,17935,17925,17935,13
24/04/2009,11:07:00,17920,17920,17920,17920,7
24/04/2009,11:08:00,17925,17930,17920,17920,13
24/04/2009,11:09:00,17920,17920,17915,17915,8
24/04/2009,11:10:00,17915,17925,17910,17925,11
24/04/2009,11:11:00,17920,17920,17920,17920,2
24/04/2009,11:12:00,17920,17920,17905,17905,14
24/04/2009,11:13:00,17905,17920,17905,17915,8
24/04/2009,11:14:00,17915,17915,17910,17910,3
24/04/2009,11:15:00,17910,17910,17910,17910,9
24/04/2009,11:16:00,17915,17915,17910,17915,6
24/04/2009,11:17:00,17910,17925,17910,17925,15
24/04/2009,11:18:00,17920,17925,17915,17915,10
24/04/2009,11:19:00,17915,17920,17915,17915,13
24/04/2009,11:20:00,17910,17910,17900,17900,27
24/04/2009,11:21:00,17905,17905,17905,17905,1
24/04/2009,11:22:00,17905,17905,17900,17900,11
24/04/2009,11:23:00,17900,17900,17890,17890,8
24/04/2009,11:24:00,17890,17890,17845,17845,118
24/04/2009,11:25:00,17845,17870,17845,17870,60
24/04/2009,11:26:00,17870,17880,17870,17875,12
24/04/2009,11:27:00,17875,17885,17875,17880,21
24/04/2009,11:28:00,17880,17890,17880,17890,10
24/04/2009,11:29:00,17885,17885,17885,17885,1
24/04/2009,11:30:00,17885,17885,17880,17880,11
24/04/2009,11:31:00,17880,17880,17875,17880,6
24/04/2009,11:32:00,17885,17885,17885,17885,12
24/04/2009,11:33:00,17880,17880,17875,17880,19
24/04/2009,11:34:00,17880,17880,17875,17880,14
24/04/2009,11:35:00,17880,17885,17880,17885,14
24/04/2009,11:36:00,17885,17885,17865,17865,15
24/04/2009,11:37:00,17870,17875,17870,17875,9
24/04/2009,11:38:00,17880,17880,17875,17880,9
24/04/2009,11:39:00,17875,17880,17875,17880,13
24/04/2009,11:40:00,17875,17875,17860,17860,33
24/04/2009,11:41:00,17865,17870,17860,17865,9
24/04/2009,11:42:00,17875,17875,17875,17875,4
24/04/2009,11:43:00,17880,17890,17880,17890,27
24/04/2009,11:44:00,17890,17905,17890,17905,24
24/04/2009,11:45:00,17905,17930,17905,17910,73
24/04/2009,11:46:00,17915,17915,17915,17915,8
24/04/2009,11:47:00,17915,17915,17915,17915,2
24/04/2009,11:48:00,17920,17920,17920,17920,4
24/04/2009,11:49:00,17925,17925,17910,17915,10
24/04/2009,11:50:00,17920,17930,17900,17900,37
24/04/2009,11:51:00,17905,17920,17905,17920,16
24/04/2009,11:52:00,17920,17920,17895,17895,22
24/04/2009,11:53:00,17900,17900,17890,17890,4
24/04/2009,11:54:00,17895,17900,17895,17900,7
24/04/2009,11:55:00,17900,17905,17900,17905,5
24/04/2009,11:56:00,17905,17905,17900,17905,3
24/04/2009,11:57:00,17900,17910,17895,17905,10
24/04/2009,11:58:00,17905,17910,17895,17895,13
24/04/2009,11:59:00,17890,17910,17890,17910,4
24/04/2009,12:00:00,17915,17920,17905,17915,21
24/04/2009,12:01:00,17905,17905,17905,17905,3
24/04/2009,12:02:00,17905,17910,17905,17905,12
24/04/2009,12:03:00,17905,17905,17895,17895,18
24/04/2009,12:04:00,17895,17900,17895,17900,4
24/04/2009,12:05:00,17900,17925,17900,17925,29
24/04/2009,12:06:00,17925,17925,17915,17920,7
24/04/2009,12:07:00,17920,17920,17920,17920,3
24/04/2009,12:08:00,17915,17915,17910,17915,6
24/04/2009,12:09:00,17915,17915,17910,17915,13
24/04/2009,12:10:00,17920,17925,17920,17920,10
24/04/2009,12:11:00,17920,17920,17910,17920,8
24/04/2009,12:13:00,17920,17920,17920,17920,1
24/04/2009,12:14:00,17925,17925,17925,17925,3
24/04/2009,12:15:00,17920,17930,17920,17930,13
24/04/2009,12:16:00,17930,17930,17925,17930,9
24/04/2009,12:17:00,17930,17930,17920,17920,9
24/04/2009,12:18:00,17925,17925,17925,17925,2
24/04/2009,12:19:00,17920,17920,17920,17920,1
24/04/2009,12:20:00,17930,17940,17930,17940,9
24/04/2009,12:21:00,17945,17945,17935,17940,21
24/04/2009,12:22:00,17940,17940,17925,17930,9
24/04/2009,12:23:00,17935,17940,17935,17940,6
24/04/2009,12:24:00,17935,17935,17925,17930,9
24/04/2009,12:25:00,17930,17930,17930,17930,5
24/04/2009,12:26:00,17925,17950,17925,17950,11
24/04/2009,12:27:00,17950,17950,17935,17935,9
24/04/2009,12:28:00,17945,17945,17935,17935,6
24/04/2009,12:29:00,17945,17965,17945,17955,38
24/04/2009,12:30:00,17955,17960,17950,17960,57
24/04/2009,12:31:00,17960,17960,17950,17955,10
24/04/2009,12:32:00,17960,17970,17960,17965,48
24/04/2009,12:33:00,17965,17965,17950,17950,11
24/04/2009,12:34:00,17950,17950,17940,17940,68
24/04/2009,12:35:00,17940,17955,17935,17955,18
24/04/2009,12:36:00,17955,17955,17950,17955,4
24/04/2009,12:37:00,17955,17955,17950,17950,3
24/04/2009,12:38:00,17955,17955,17950,17950,8
24/04/2009,12:39:00,17955,17955,17955,17955,1
24/04/2009,12:40:00,17960,17965,17960,17960,11
24/04/2009,12:41:00,17955,17955,17945,17950,21
24/04/2009,12:42:00,17950,17950,17950,17950,2
24/04/2009,12:43:00,17950,17950,17935,17945,26
24/04/2009,12:44:00,17940,17945,17940,17945,3
24/04/2009,12:45:00,17950,17950,17940,17940,7
24/04/2009,12:46:00,17940,17940,17930,17930,12
24/04/2009,12:47:00,17930,17940,17930,17940,3
24/04/2009,12:48:00,17935,17935,17930,17930,4
24/04/2009,12:49:00,17940,17940,17930,17930,12
24/04/2009,12:50:00,17925,17930,17925,17925,6
24/04/2009,12:51:00,17925,17930,17920,17920,9
24/04/2009,12:52:00,17925,17945,17920,17940,16
24/04/2009,12:53:00,17940,17950,17940,17940,12
24/04/2009,12:54:00,17935,17935,17925,17925,5
24/04/2009,12:55:00,17935,17935,17935,17935,1
24/04/2009,12:57:00,17930,17930,17925,17930,6
24/04/2009,12:58:00,17930,17930,17930,17930,2
24/04/2009,12:59:00,17930,17945,17930,17940,12
24/04/2009,13:00:00,17945,17945,17935,17940,13
24/04/2009,13:01:00,17930,17940,17930,17940,12
24/04/2009,13:02:00,17945,17960,17945,17960,12
24/04/2009,13:03:00,17965,17965,17945,17960,18
24/04/2009,13:04:00,17965,17985,17965,17980,44
24/04/2009,13:05:00,17990,18020,17990,18010,62
24/04/2009,13:06:00,18015,18020,17995,18000,44
24/04/2009,13:07:00,18000,18020,17995,18020,20
24/04/2009,13:08:00,18015,18020,18010,18010,15
24/04/2009,13:09:00,18015,18025,18010,18020,9
24/04/2009,13:10:00,18025,18040,18020,18020,56
24/04/2009,13:11:00,18020,18020,18000,18010,48
24/04/2009,13:12:00,18010,18015,17985,17995,23
24/04/2009,13:13:00,17995,17995,17985,17985,18
24/04/2009,13:14:00,17980,18000,17980,17995,14
24/04/2009,13:15:00,18000,18000,17985,18000,16
24/04/2009,13:16:00,18000,18000,17995,17995,3
24/04/2009,13:17:00,18000,18015,18000,18015,19
24/04/2009,13:18:00,18015,18015,18000,18000,12
24/04/2009,13:19:00,18000,18000,18000,18000,5
24/04/2009,13:20:00,17995,17995,17985,17985,8
24/04/2009,13:21:00,17990,17990,17980,17985,18
24/04/2009,13:22:00,17985,17995,17985,17995,4
24/04/2009,13:23:00,17990,18000,17990,17995,12
24/04/2009,13:24:00,18000,18010,18000,18005,12
24/04/2009,13:25:00,18010,18015,18010,18015,10
24/04/2009,13:26:00,18010,18010,17995,17995,13
24/04/2009,13:27:00,18005,18005,17995,18000,9
24/04/2009,13:28:00,17995,17995,17995,17995,2
24/04/2009,13:29:00,17995,18005,17995,18005,7
24/04/2009,13:30:00,18010,18010,17980,17985,29
24/04/2009,13:31:00,17980,17980,17970,17970,28
24/04/2009,13:32:00,17985,17990,17975,17975,10
24/04/2009,13:33:00,17980,17980,17980,17980,1
24/04/2009,13:34:00,17980,17985,17980,17985,4
24/04/2009,13:35:00,17980,17980,17980,17980,2
24/04/2009,13:36:00,17985,17990,17980,17985,10
24/04/2009,13:37:00,17990,17990,17990,17990,2
24/04/2009,13:38:00,17995,18000,17995,18000,7
24/04/2009,13:39:00,18000,18000,17995,17995,7
24/04/2009,13:40:00,17990,17995,17985,17995,5
24/04/2009,13:41:00,18000,18005,17995,17995,12
24/04/2009,13:42:00,17995,18000,17990,17990,6
24/04/2009,13:43:00,17985,17985,17980,17985,12
24/04/2009,13:44:00,17995,18005,17995,18000,9
24/04/2009,13:45:00,18005,18010,18005,18005,7
24/04/2009,13:46:00,18015,18025,18010,18015,18
24/04/2009,13:47:00,18020,18020,18020,18020,2
24/04/2009,13:48:00,18015,18020,18015,18020,6
24/04/2009,13:49:00,18010,18010,18005,18005,11
24/04/2009,13:50:00,18015,18025,18010,18025,7
24/04/2009,13:51:00,18015,18030,18015,18015,15
24/04/2009,13:52:00,18015,18025,18015,18020,15
24/04/2009,13:53:00,18020,18025,18020,18025,14
24/04/2009,13:54:00,18015,18030,18015,18030,16
24/04/2009,13:55:00,18025,18035,18020,18035,24
24/04/2009,13:56:00,18035,18040,18030,18040,15
24/04/2009,13:57:00,18040,18040,18035,18035,14
24/04/2009,13:58:00,18045,18065,18045,18065,102
24/04/2009,13:59:00,18060,18060,18040,18060,47
24/04/2009,14:00:00,18055,18060,18040,18045,24
24/04/2009,14:01:00,18045,18055,18035,18035,27
24/04/2009,14:02:00,18035,18045,18030,18040,28
24/04/2009,14:03:00,18040,18045,18040,18040,7
24/04/2009,14:04:00,18040,18040,18035,18040,6
24/04/2009,14:05:00,18035,18035,18030,18030,8
24/04/2009,14:06:00,18030,18030,18025,18025,14
24/04/2009,14:07:00,18030,18030,18030,18030,1
24/04/2009,14:08:00,18025,18030,18025,18030,4
24/04/2009,14:09:00,18035,18035,18030,18030,4
24/04/2009,14:10:00,18030,18035,18025,18030,5
24/04/2009,14:11:00,18035,18040,18030,18035,10
24/04/2009,14:12:00,18030,18035,18030,18035,2
24/04/2009,14:13:00,18040,18055,18035,18040,19
24/04/2009,14:14:00,18040,18050,18040,18050,3
24/04/2009,14:15:00,18050,18060,18050,18060,10
24/04/2009,14:16:00,18055,18065,18055,18060,53
24/04/2009,14:17:00,18055,18060,18045,18045,21
24/04/2009,14:18:00,18045,18060,18045,18050,21
24/04/2009,14:19:00,18050,18050,18050,18050,5
24/04/2009,14:20:00,18045,18060,18045,18055,12
24/04/2009,14:21:00,18060,18060,18055,18055,9
24/04/2009,14:22:00,18055,18075,18055,18070,26
24/04/2009,14:23:00,18070,18075,18065,18075,24
24/04/2009,14:24:00,18065,18075,18065,18065,27
24/04/2009,14:25:00,18060,18065,18050,18055,25
24/04/2009,14:26:00,18050,18050,18045,18045,26
24/04/2009,14:27:00,18050,18055,18045,18055,7
24/04/2009,14:28:00,18055,18055,18050,18050,7
24/04/2009,14:29:00,18055,18055,18055,18055,5
24/04/2009,14:30:00,18065,18120,18060,18065,181
24/04/2009,14:31:00,18070,18085,18055,18075,35
24/04/2009,14:32:00,18065,18065,18040,18055,34
24/04/2009,14:33:00,18050,18050,18030,18030,20
24/04/2009,14:34:00,18035,18055,18030,18050,16
24/04/2009,14:35:00,18040,18045,18025,18025,19
24/04/2009,14:36:00,18025,18055,18025,18040,24
24/04/2009,14:37:00,18040,18045,18035,18035,8
24/04/2009,14:38:00,18030,18030,18030,18030,5
24/04/2009,14:39:00,18025,18035,18025,18035,13
24/04/2009,14:40:00,18030,18035,18030,18035,4
24/04/2009,14:41:00,18030,18030,18020,18020,20
24/04/2009,14:42:00,18020,18035,18020,18030,23
24/04/2009,14:43:00,18030,18055,18030,18035,27
24/04/2009,14:44:00,18035,18050,18035,18040,25
24/04/2009,14:45:00,18035,18040,18035,18040,2
24/04/2009,14:46:00,18040,18040,18030,18030,21
24/04/2009,14:47:00,18040,18050,18040,18050,11
24/04/2009,14:48:00,18055,18065,18055,18065,18
24/04/2009,14:49:00,18065,18065,18060,18065,13
24/04/2009,14:50:00,18065,18090,18065,18085,28
24/04/2009,14:51:00,18085,18085,18055,18060,43
24/04/2009,14:52:00,18065,18065,18060,18060,12
24/04/2009,14:53:00,18060,18065,18045,18050,43
24/04/2009,14:54:00,18055,18055,18045,18045,13
24/04/2009,14:55:00,18050,18050,18050,18050,2
24/04/2009,14:56:00,18050,18060,18050,18055,11
24/04/2009,14:57:00,18060,18070,18060,18060,12
24/04/2009,14:58:00,18060,18060,18060,18060,2
24/04/2009,14:59:00,18060,18060,18045,18045,10
24/04/2009,15:00:00,18050,18055,18050,18050,7
24/04/2009,15:01:00,18055,18065,18055,18065,10
24/04/2009,15:02:00,18070,18070,18060,18060,18
24/04/2009,15:03:00,18060,18065,18060,18065,5
24/04/2009,15:04:00,18065,18070,18065,18070,3
24/04/2009,15:05:00,18070,18075,18065,18065,8
24/04/2009,15:06:00,18065,18070,18065,18070,3
24/04/2009,15:07:00,18065,18075,18065,18075,2
24/04/2009,15:08:00,18070,18070,18070,18070,7
24/04/2009,15:09:00,18070,18085,18070,18085,39
24/04/2009,15:10:00,18085,18090,18080,18085,15
24/04/2009,15:11:00,18085,18090,18085,18090,12
24/04/2009,15:12:00,18090,18100,18085,18085,25
24/04/2009,15:13:00,18085,18095,18085,18085,28
24/04/2009,15:14:00,18080,18080,18075,18075,25
24/04/2009,15:15:00,18075,18075,18065,18075,19
24/04/2009,15:16:00,18065,18065,18065,18065,11
24/04/2009,15:17:00,18075,18090,18075,18085,23
24/04/2009,15:18:00,18080,18085,18080,18085,4
24/04/2009,15:19:00,18085,18100,18085,18090,15
24/04/2009,15:20:00,18095,18110,18095,18110,15
24/04/2009,15:21:00,18105,18115,18105,18110,22
24/04/2009,15:22:00,18110,18120,18105,18120,11
24/04/2009,15:23:00,18120,18130,18120,18120,32
24/04/2009,15:24:00,18120,18140,18120,18140,45
24/04/2009,15:25:00,18140,18140,18120,18125,32
24/04/2009,15:26:00,18125,18130,18125,18125,11
24/04/2009,15:27:00,18125,18135,18125,18135,14
24/04/2009,15:28:00,18140,18150,18130,18130,42
24/04/2009,15:29:00,18130,18140,18125,18125,29
24/04/2009,15:30:00,18130,18130,18100,18110,45
24/04/2009,15:31:00,18110,18120,18105,18120,21
24/04/2009,15:32:00,18120,18125,18100,18105,11
24/04/2009,15:33:00,18110,18120,18080,18080,54
24/04/2009,15:34:00,18080,18090,18070,18080,29
24/04/2009,15:35:00,18075,18090,18075,18080,24
24/04/2009,15:36:00,18075,18090,18065,18085,27
24/04/2009,15:37:00,18090,18110,18090,18100,28
24/04/2009,15:38:00,18095,18115,18095,18100,17
24/04/2009,15:39:00,18100,18110,18070,18090,22
24/04/2009,15:40:00,18080,18125,18075,18090,40
24/04/2009,15:41:00,18090,18115,18090,18115,28
24/04/2009,15:42:00,18115,18130,18110,18130,29
24/04/2009,15:43:00,18135,18140,18110,18110,42
24/04/2009,15:44:00,18120,18130,18100,18130,39
24/04/2009,15:45:00,18135,18145,18110,18120,49
24/04/2009,15:46:00,18110,18120,18090,18120,49
24/04/2009,15:47:00,18120,18140,18120,18125,28
24/04/2009,15:48:00,18125,18125,18100,18100,18
24/04/2009,15:49:00,18100,18105,18095,18100,29
24/04/2009,15:50:00,18100,18135,18095,18135,46
24/04/2009,15:51:00,18140,18145,18125,18125,44
24/04/2009,15:52:00,18130,18135,18125,18135,6
24/04/2009,15:53:00,18135,18165,18135,18140,84
24/04/2009,15:54:00,18135,18135,18100,18120,45
24/04/2009,15:55:00,18115,18115,18100,18110,28
24/04/2009,15:56:00,18115,18140,18115,18125,38
24/04/2009,15:57:00,18125,18135,18125,18130,20
24/04/2009,15:58:00,18135,18135,18120,18120,15
24/04/2009,15:59:00,18130,18145,18130,18145,30
24/04/2009,16:00:00,18155,18195,18155,18170,140
24/04/2009,16:01:00,18165,18170,18160,18170,33
24/04/2009,16:02:00,18175,18200,18175,18195,48
24/04/2009,16:03:00,18195,18205,18180,18190,98
24/04/2009,16:04:00,18185,18195,18170,18170,50
24/04/2009,16:05:00,18175,18190,18165,18190,53
24/04/2009,16:06:00,18185,18190,18175,18175,24
24/04/2009,16:07:00,18175,18180,18165,18165,17
24/04/2009,16:08:00,18160,18190,18160,18190,33
24/04/2009,16:09:00,18180,18180,18140,18140,48
24/04/2009,16:10:00,18140,18155,18130,18155,42
24/04/2009,16:11:00,18150,18155,18110,18115,44
24/04/2009,16:12:00,18120,18145,18110,18145,25
24/04/2009,16:13:00,18135,18145,18125,18125,15
24/04/2009,16:14:00,18125,18140,18125,18140,12
24/04/2009,16:15:00,18130,18140,18115,18135,16
24/04/2009,16:16:00,18140,18165,18140,18145,52
24/04/2009,16:17:00,18140,18145,18125,18125,21
24/04/2009,16:18:00,18130,18160,18130,18160,25
24/04/2009,16:19:00,18160,18165,18145,18145,28
24/04/2009,16:20:00,18140,18145,18130,18140,9
24/04/2009,16:21:00,18135,18135,18095,18110,70
24/04/2009,16:22:00,18115,18120,18075,18080,55
24/04/2009,16:23:00,18080,18110,18075,18110,35
24/04/2009,16:24:00,18115,18115,18090,18090,27
24/04/2009,16:25:00,18085,18100,18085,18100,46
24/04/2009,16:26:00,18090,18095,18070,18090,33
24/04/2009,16:27:00,18095,18100,18085,18095,36
24/04/2009,16:28:00,18105,18130,18105,18130,40
24/04/2009,16:29:00,18130,18135,18110,18115,48
24/04/2009,16:30:00,18120,18135,18115,18115,24
24/04/2009,16:31:00,18115,18120,18110,18110,15
24/04/2009,16:32:00,18115,18160,18115,18150,60
24/04/2009,16:33:00,18155,18160,18150,18155,22
24/04/2009,16:34:00,18165,18170,18135,18155,38
24/04/2009,16:35:00,18150,18155,18140,18145,24
24/04/2009,16:36:00,18145,18160,18145,18155,17
24/04/2009,16:37:00,18155,18155,18145,18145,11
24/04/2009,16:38:00,18140,18140,18125,18130,14
24/04/2009,16:39:00,18135,18135,18125,18125,18
24/04/2009,16:40:00,18135,18140,18130,18135,21
24/04/2009,16:41:00,18140,18145,18135,18135,7
24/04/2009,16:42:00,18135,18135,18130,18130,26
24/04/2009,16:43:00,18125,18135,18110,18120,48
24/04/2009,16:44:00,18115,18125,18115,18115,16
24/04/2009,16:45:00,18115,18130,18110,18130,15
24/04/2009,16:46:00,18125,18165,18125,18160,86
24/04/2009,16:47:00,18160,18170,18150,18150,77
24/04/2009,16:48:00,18160,18190,18160,18185,42
24/04/2009,16:49:00,18185,18195,18175,18175,23
24/04/2009,16:50:00,18180,18185,18175,18180,12
24/04/2009,16:51:00,18180,18185,18180,18185,35
24/04/2009,16:52:00,18185,18200,18180,18195,62
24/04/2009,16:53:00,18200,18200,18195,18195,13
24/04/2009,16:54:00,18195,18195,18185,18185,22
24/04/2009,16:55:00,18180,18180,18175,18180,30
24/04/2009,16:56:00,18185,18190,18175,18175,14
24/04/2009,16:57:00,18175,18200,18170,18195,26
24/04/2009,16:58:00,18200,18205,18170,18175,57
24/04/2009,16:59:00,18175,18175,18160,18160,44
24/04/2009,17:00:00,18155,18160,18145,18155,56
24/04/2009,17:01:00,18160,18180,18155,18170,40
24/04/2009,17:02:00,18170,18170,18155,18155,21
24/04/2009,17:03:00,18160,18175,18155,18170,12
24/04/2009,17:04:00,18165,18185,18140,18140,49
24/04/2009,17:05:00,18145,18165,18140,18150,44
24/04/2009,17:06:00,18145,18145,18120,18130,43
24/04/2009,17:07:00,18135,18150,18135,18140,8
24/04/2009,17:08:00,18140,18150,18140,18150,8
24/04/2009,17:09:00,18155,18170,18150,18155,28
24/04/2009,17:10:00,18155,18160,18150,18155,11
24/04/2009,17:11:00,18155,18175,18155,18165,17
24/04/2009,17:12:00,18165,18165,18155,18155,4
24/04/2009,17:13:00,18160,18175,18155,18175,22
24/04/2009,17:14:00,18175,18190,18170,18175,41
24/04/2009,17:15:00,18175,18180,18170,18175,34
24/04/2009,17:16:00,18170,18185,18170,18175,20
24/04/2009,17:17:00,18180,18190,18175,18190,27
24/04/2009,17:18:00,18190,18205,18170,18185,93
24/04/2009,17:19:00,18180,18185,18170,18170,47
24/04/2009,17:20:00,18170,18185,18155,18155,71
24/04/2009,17:21:00,18155,18180,18155,18175,63
24/04/2009,17:22:00,18175,18195,18170,18190,63
24/04/2009,17:23:00,18190,18195,18190,18195,80
24/04/2009,17:24:00,18195,18200,18190,18200,62
24/04/2009,17:25:00,18200,18210,18195,18195,62
24/04/2009,17:26:00,18190,18200,18185,18195,49
24/04/2009,17:27:00,18185,18205,18175,18195,110
24/04/2009,17:28:00,18195,18200,18185,18200,50
24/04/2009,17:29:00,18200,18205,18190,18190,105
24/04/2009,17:30:00,18190,18200,18165,18180,131
24/04/2009,17:31:00,18180,18185,18180,18185,9
24/04/2009,17:32:00,18180,18195,18175,18195,30
24/04/2009,17:33:00,18195,18210,18190,18190,57
24/04/2009,17:34:00,18190,18200,18170,18175,69
24/04/2009,17:35:00,18175,18175,18140,18160,65
24/04/2009,17:36:00,18160,18175,18160,18175,26
24/04/2009,17:37:00,18170,18180,18165,18170,69
24/04/2009,17:38:00,18170,18180,18170,18175,19
24/04/2009,17:39:00,18175,18185,18165,18185,64