DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
27/04/2009,09:00:00,17970,18000,17920,17940,115
27/04/2009,09:01:00,17945,17960,17930,17950,46
27/04/2009,09:02:00,17950,17950,17920,17935,63
27/04/2009,09:03:00,17925,17925,17900,17915,57
27/04/2009,09:04:00,17920,17935,17895,17905,52
27/04/2009,09:05:00,17910,17920,17890,17890,73
27/04/2009,09:06:00,17895,17915,17885,17900,38
27/04/2009,09:07:00,17900,17920,17885,17920,38
27/04/2009,09:08:00,17910,17920,17885,17920,59
27/04/2009,09:09:00,17925,17950,17920,17935,55
27/04/2009,09:10:00,17940,17940,17895,17905,81
27/04/2009,09:11:00,17910,17920,17900,17920,33
27/04/2009,09:12:00,17920,17930,17915,17930,33
27/04/2009,09:13:00,17925,17945,17925,17940,39
27/04/2009,09:14:00,17935,17960,17930,17960,66
27/04/2009,09:15:00,17965,17965,17950,17950,55
27/04/2009,09:16:00,17950,17950,17925,17950,56
27/04/2009,09:17:00,17945,17945,17930,17945,35
27/04/2009,09:18:00,17940,17945,17940,17940,16
27/04/2009,09:19:00,17935,17935,17920,17925,60
27/04/2009,09:20:00,17930,17930,17910,17925,40
27/04/2009,09:21:00,17920,17925,17905,17915,41
27/04/2009,09:22:00,17915,17930,17915,17925,15
27/04/2009,09:23:00,17920,17930,17920,17920,12
27/04/2009,09:24:00,17925,17940,17925,17935,22
27/04/2009,09:25:00,17935,17935,17905,17905,64
27/04/2009,09:26:00,17910,17930,17905,17920,36
27/04/2009,09:27:00,17925,17930,17920,17925,6
27/04/2009,09:28:00,17925,17955,17925,17950,26
27/04/2009,09:29:00,17945,17950,17940,17940,19
27/04/2009,09:30:00,17945,17960,17940,17950,29
27/04/2009,09:31:00,17950,17955,17945,17955,13
27/04/2009,09:32:00,17960,17960,17955,17960,16
27/04/2009,09:33:00,17965,17975,17965,17975,29
27/04/2009,09:34:00,17980,17990,17970,17970,21
27/04/2009,09:35:00,17970,17975,17950,17960,31
27/04/2009,09:36:00,17960,17970,17955,17960,39
27/04/2009,09:37:00,17965,17965,17955,17960,16
27/04/2009,09:38:00,17965,17980,17965,17975,14
27/04/2009,09:39:00,17975,18000,17975,17980,52
27/04/2009,09:40:00,17980,17990,17975,17985,22
27/04/2009,09:41:00,17990,18020,17990,17995,46
27/04/2009,09:42:00,18000,18005,17995,18000,25
27/04/2009,09:43:00,18005,18020,18005,18020,26
27/04/2009,09:44:00,18010,18020,18010,18020,45
27/04/2009,09:45:00,18015,18025,18000,18000,48
27/04/2009,09:46:00,18000,18010,17990,17990,39
27/04/2009,09:47:00,17985,17990,17975,17980,31
27/04/2009,09:48:00,17990,18000,17990,17995,45
27/04/2009,09:49:00,17990,17995,17980,17990,27
27/04/2009,09:50:00,17990,17995,17970,17970,57
27/04/2009,09:51:00,17975,17985,17975,17985,13
27/04/2009,09:52:00,17985,18000,17985,18000,14
27/04/2009,09:53:00,18000,18000,17985,17985,16
27/04/2009,09:54:00,17980,17985,17980,17980,10
27/04/2009,09:55:00,17975,18005,17975,18005,27
27/04/2009,09:56:00,18005,18020,18005,18015,39
27/04/2009,09:57:00,18020,18040,18010,18035,51
27/04/2009,09:58:00,18040,18060,18040,18040,74
27/04/2009,09:59:00,18045,18055,18035,18050,84
27/04/2009,10:00:00,18055,18075,18050,18075,153
27/04/2009,10:01:00,18065,18070,18050,18050,63
27/04/2009,10:02:00,18055,18060,18050,18060,6
27/04/2009,10:03:00,18055,18055,18020,18020,44
27/04/2009,10:04:00,18020,18040,18020,18035,10
27/04/2009,10:05:00,18040,18045,18030,18045,22
27/04/2009,10:06:00,18040,18040,18030,18035,18
27/04/2009,10:07:00,18040,18040,18040,18040,1
27/04/2009,10:08:00,18045,18065,18045,18060,42
27/04/2009,10:09:00,18060,18065,18055,18055,24
27/04/2009,10:10:00,18060,18090,18055,18090,110
27/04/2009,10:11:00,18095,18095,18075,18085,27
27/04/2009,10:12:00,18085,18100,18085,18100,15
27/04/2009,10:13:00,18095,18095,18085,18085,47
27/04/2009,10:14:00,18080,18090,18080,18085,14
27/04/2009,10:15:00,18080,18100,18080,18100,32
27/04/2009,10:16:00,18095,18095,18095,18095,1
27/04/2009,10:17:00,18100,18125,18100,18110,64
27/04/2009,10:18:00,18110,18120,18105,18120,32
27/04/2009,10:19:00,18120,18140,18110,18135,74
27/04/2009,10:20:00,18135,18140,18115,18115,111
27/04/2009,10:21:00,18120,18125,18105,18110,46
27/04/2009,10:22:00,18105,18105,18085,18100,37
27/04/2009,10:23:00,18095,18120,18095,18110,39
27/04/2009,10:24:00,18110,18110,18105,18105,2
27/04/2009,10:25:00,18100,18105,18095,18095,9
27/04/2009,10:26:00,18100,18105,18095,18095,20
27/04/2009,10:27:00,18095,18100,18095,18095,9
27/04/2009,10:28:00,18095,18105,18090,18105,16
27/04/2009,10:29:00,18110,18110,18105,18105,9
27/04/2009,10:30:00,18110,18120,18105,18110,60
27/04/2009,10:31:00,18105,18110,18100,18100,47
27/04/2009,10:32:00,18100,18105,18095,18105,18
27/04/2009,10:33:00,18105,18110,18100,18110,6
27/04/2009,10:34:00,18105,18105,18100,18100,11
27/04/2009,10:35:00,18100,18100,18090,18095,5
27/04/2009,10:36:00,18095,18100,18085,18095,21
27/04/2009,10:37:00,18090,18100,18080,18095,28
27/04/2009,10:38:00,18095,18100,18090,18090,22
27/04/2009,10:39:00,18085,18090,18080,18085,18
27/04/2009,10:40:00,18080,18090,18065,18075,62
27/04/2009,10:41:00,18070,18090,18065,18090,36
27/04/2009,10:42:00,18080,18080,18055,18055,43
27/04/2009,10:43:00,18060,18060,18055,18055,14
27/04/2009,10:44:00,18060,18060,18055,18060,9
27/04/2009,10:45:00,18060,18090,18060,18090,23
27/04/2009,10:46:00,18090,18090,18075,18090,21
27/04/2009,10:47:00,18090,18110,18090,18100,23
27/04/2009,10:48:00,18105,18110,18105,18110,9
27/04/2009,10:49:00,18100,18100,18085,18090,24
27/04/2009,10:50:00,18090,18090,18090,18090,5
27/04/2009,10:51:00,18090,18095,18090,18090,9
27/04/2009,10:52:00,18090,18095,18090,18090,25
27/04/2009,10:53:00,18095,18095,18085,18090,38
27/04/2009,10:54:00,18090,18090,18075,18090,18
27/04/2009,10:55:00,18090,18090,18075,18075,17
27/04/2009,10:56:00,18075,18100,18075,18095,18
27/04/2009,10:57:00,18095,18095,18075,18080,11
27/04/2009,10:58:00,18080,18105,18080,18105,16
27/04/2009,10:59:00,18105,18105,18100,18105,4
27/04/2009,11:00:00,18110,18125,18110,18110,29
27/04/2009,11:01:00,18115,18115,18110,18110,10
27/04/2009,11:02:00,18115,18115,18115,18115,2
27/04/2009,11:03:00,18115,18115,18090,18090,15
27/04/2009,11:04:00,18085,18090,18075,18075,14
27/04/2009,11:05:00,18090,18095,18085,18095,17
27/04/2009,11:06:00,18090,18095,18085,18090,23
27/04/2009,11:07:00,18090,18100,18085,18100,12
27/04/2009,11:08:00,18095,18095,18090,18090,3
27/04/2009,11:09:00,18085,18090,18085,18090,3
27/04/2009,11:10:00,18085,18095,18080,18095,15
27/04/2009,11:11:00,18085,18090,18075,18075,7
27/04/2009,11:12:00,18075,18095,18075,18085,32
27/04/2009,11:13:00,18090,18100,18085,18090,10
27/04/2009,11:14:00,18085,18085,18080,18080,3
27/04/2009,11:15:00,18085,18085,18070,18070,15
27/04/2009,11:16:00,18070,18075,18065,18065,11
27/04/2009,11:17:00,18060,18060,18025,18035,108
27/04/2009,11:18:00,18035,18035,18020,18030,23
27/04/2009,11:19:00,18025,18025,18000,18000,46
27/04/2009,11:20:00,18000,18000,17975,17990,82
27/04/2009,11:21:00,17985,17995,17980,17980,20
27/04/2009,11:22:00,17985,17995,17970,17980,67
27/04/2009,11:23:00,17980,17985,17965,17965,64
27/04/2009,11:24:00,17965,17980,17960,17970,94
27/04/2009,11:25:00,17970,17990,17965,17980,24
27/04/2009,11:26:00,17985,17990,17980,17985,10
27/04/2009,11:27:00,17980,17990,17975,17985,22
27/04/2009,11:28:00,17990,17995,17975,17975,24
27/04/2009,11:29:00,17980,17985,17970,17975,17
27/04/2009,11:30:00,17980,17980,17965,17970,25
27/04/2009,11:31:00,17975,17975,17955,17955,18
27/04/2009,11:32:00,17950,17975,17950,17970,32
27/04/2009,11:33:00,17965,17970,17960,17970,25
27/04/2009,11:34:00,17965,17975,17965,17970,18
27/04/2009,11:35:00,17975,17975,17965,17965,56
27/04/2009,11:36:00,17970,17980,17965,17965,27
27/04/2009,11:37:00,17960,17965,17955,17965,40
27/04/2009,11:38:00,17970,17975,17970,17975,9
27/04/2009,11:39:00,17975,17975,17970,17975,7
27/04/2009,11:40:00,17980,17980,17970,17975,10
27/04/2009,11:41:00,17980,17995,17980,17985,29
27/04/2009,11:42:00,17980,17985,17980,17985,6
27/04/2009,11:43:00,17990,17995,17990,17990,15
27/04/2009,11:44:00,17990,18005,17990,18005,38
27/04/2009,11:45:00,18000,18000,17990,17995,32
27/04/2009,11:46:00,17995,18000,17995,18000,8
27/04/2009,11:47:00,18015,18015,18005,18005,15
27/04/2009,11:48:00,18010,18015,18010,18010,4
27/04/2009,11:49:00,18000,18000,17980,17980,22
27/04/2009,11:50:00,17985,17995,17985,17990,9
27/04/2009,11:51:00,17990,18010,17985,18010,12
27/04/2009,11:52:00,18000,18010,18000,18010,5
27/04/2009,11:54:00,18010,18010,18005,18005,2
27/04/2009,11:55:00,18010,18010,18005,18010,5
27/04/2009,11:56:00,18005,18025,17995,18025,40
27/04/2009,11:57:00,18020,18030,18005,18005,44
27/04/2009,11:58:00,18010,18010,17995,18005,16
27/04/2009,11:59:00,18000,18010,17995,18000,20
27/04/2009,12:00:00,18000,18000,17995,17995,2
27/04/2009,12:01:00,18000,18010,18000,18000,17
27/04/2009,12:02:00,18000,18000,17985,17990,30
27/04/2009,12:03:00,17985,17990,17970,17975,26
27/04/2009,12:04:00,17975,17975,17960,17965,19
27/04/2009,12:05:00,17965,17980,17965,17975,21
27/04/2009,12:06:00,17975,17975,17965,17965,18
27/04/2009,12:07:00,17960,17965,17940,17960,139
27/04/2009,12:08:00,17965,17970,17960,17965,33
27/04/2009,12:09:00,17965,17965,17965,17965,1
27/04/2009,12:10:00,17965,17990,17965,17990,29
27/04/2009,12:11:00,17990,17990,17985,17985,9
27/04/2009,12:12:00,17980,17980,17975,17975,9
27/04/2009,12:13:00,17990,17990,17990,17990,2
27/04/2009,12:14:00,17990,18000,17990,17995,10
27/04/2009,12:15:00,17990,17995,17985,17995,9
27/04/2009,12:16:00,18000,18010,17995,18005,23
27/04/2009,12:17:00,18005,18005,17995,17995,14
27/04/2009,12:18:00,17995,18010,17995,18010,40
27/04/2009,12:19:00,18010,18010,17990,17990,27
27/04/2009,12:20:00,17990,17995,17985,17995,27
27/04/2009,12:21:00,17990,17990,17990,17990,1
27/04/2009,12:22:00,17990,18000,17990,18000,10
27/04/2009,12:24:00,17995,17995,17995,17995,2
27/04/2009,12:25:00,17990,18035,17990,18035,53
27/04/2009,12:26:00,18030,18030,18010,18015,14
27/04/2009,12:27:00,18020,18035,18020,18025,10
27/04/2009,12:28:00,18020,18030,18020,18030,4
27/04/2009,12:29:00,18030,18030,18015,18015,10
27/04/2009,12:30:00,18020,18030,18020,18030,14
27/04/2009,12:31:00,18020,18020,18015,18015,4
27/04/2009,12:32:00,18015,18025,18015,18025,3
27/04/2009,12:33:00,18020,18025,18015,18015,8
27/04/2009,12:34:00,18010,18035,18010,18035,63
27/04/2009,12:35:00,18030,18045,18030,18040,104
27/04/2009,12:36:00,18040,18040,18035,18040,9
27/04/2009,12:37:00,18045,18050,18035,18035,7
27/04/2009,12:38:00,18040,18040,18020,18020,20
27/04/2009,12:39:00,18020,18025,18020,18025,4
27/04/2009,12:40:00,18030,18030,18025,18030,12
27/04/2009,12:41:00,18030,18030,18025,18025,2
27/04/2009,12:42:00,18025,18025,18010,18010,16
27/04/2009,12:43:00,18010,18015,18005,18015,14
27/04/2009,12:44:00,18020,18030,18020,18020,9
27/04/2009,12:45:00,18020,18035,18020,18035,5
27/04/2009,12:46:00,18035,18040,18035,18040,5
27/04/2009,12:47:00,18030,18030,18015,18015,10
27/04/2009,12:48:00,18020,18025,18020,18025,5
27/04/2009,12:50:00,18020,18020,18000,18000,11
27/04/2009,12:51:00,18010,18010,18000,18005,16
27/04/2009,12:52:00,18000,18005,18000,18005,13
27/04/2009,12:53:00,18000,18005,18000,18005,2
27/04/2009,12:54:00,18005,18010,18005,18005,7
27/04/2009,12:55:00,18005,18005,18000,18000,2
27/04/2009,12:56:00,17995,18000,17990,18000,16
27/04/2009,12:57:00,18010,18025,18010,18025,13
27/04/2009,12:59:00,18015,18020,18015,18020,6
27/04/2009,13:00:00,18025,18030,18025,18025,13
27/04/2009,13:01:00,18020,18020,18020,18020,2
27/04/2009,13:02:00,18020,18020,18015,18015,6
27/04/2009,13:03:00,18020,18020,18005,18005,5
27/04/2009,13:04:00,18005,18005,18000,18000,5
27/04/2009,13:05:00,17990,17995,17990,17995,10
27/04/2009,13:06:00,18000,18000,18000,18000,1
27/04/2009,13:07:00,18000,18005,18000,18000,4
27/04/2009,13:08:00,18010,18015,18010,18015,5
27/04/2009,13:09:00,18000,18000,18000,18000,2
27/04/2009,13:10:00,18000,18000,17995,17995,3
27/04/2009,13:11:00,17995,17995,17990,17990,2
27/04/2009,13:12:00,17990,18010,17990,18005,20
27/04/2009,13:13:00,18000,18000,17990,17990,6
27/04/2009,13:14:00,17985,17985,17970,17970,19
27/04/2009,13:15:00,17970,17975,17965,17965,4
27/04/2009,13:16:00,17970,17970,17970,17970,1
27/04/2009,13:17:00,17975,17980,17975,17980,3
27/04/2009,13:19:00,17975,17975,17970,17970,6
27/04/2009,13:20:00,17975,17985,17975,17985,5
27/04/2009,13:21:00,17980,17980,17980,17980,3
27/04/2009,13:22:00,17980,17990,17980,17990,4
27/04/2009,13:23:00,17985,17985,17985,17985,2
27/04/2009,13:24:00,17990,17990,17985,17985,2
27/04/2009,13:25:00,17985,17995,17985,17995,9
27/04/2009,13:26:00,17990,18000,17990,18000,15
27/04/2009,13:27:00,18000,18015,18000,18015,16
27/04/2009,13:28:00,18010,18010,18000,18000,2
27/04/2009,13:29:00,18015,18015,18015,18015,1
27/04/2009,13:30:00,18010,18020,17990,17990,54
27/04/2009,13:31:00,17995,18005,17995,18005,44
27/04/2009,13:32:00,18000,18000,17995,18000,11
27/04/2009,13:33:00,18005,18005,18005,18005,2
27/04/2009,13:35:00,17995,18000,17995,18000,8
27/04/2009,13:36:00,18000,18000,17995,17995,7
27/04/2009,13:37:00,17995,17995,17985,17985,13
27/04/2009,13:38:00,17985,17995,17985,17995,6
27/04/2009,13:39:00,17990,17990,17990,17990,1
27/04/2009,13:40:00,17985,17985,17980,17980,6
27/04/2009,13:41:00,17975,17980,17975,17980,7
27/04/2009,13:42:00,17980,17980,17980,17980,1
27/04/2009,13:44:00,17985,17990,17985,17990,7
27/04/2009,13:46:00,17990,18005,17990,18005,14
27/04/2009,13:47:00,18005,18010,18000,18010,9
27/04/2009,13:48:00,18015,18020,18010,18010,15
27/04/2009,13:49:00,18015,18020,18015,18015,9
27/04/2009,13:50:00,18015,18020,18015,18020,3
27/04/2009,13:51:00,18020,18020,18010,18010,5
27/04/2009,13:52:00,18010,18015,18010,18015,2
27/04/2009,13:53:00,18010,18010,18010,18010,2
27/04/2009,13:54:00,18010,18010,18000,18000,3
27/04/2009,13:55:00,18005,18010,18000,18010,7
27/04/2009,13:56:00,18015,18015,18005,18005,4
27/04/2009,13:57:00,18010,18010,18005,18005,7
27/04/2009,13:58:00,18000,18010,18000,18010,10
27/04/2009,13:59:00,17995,18000,17995,17995,9
27/04/2009,14:00:00,18005,18010,18000,18010,10
27/04/2009,14:01:00,18005,18005,17975,17975,18
27/04/2009,14:02:00,17975,17980,17975,17980,13
27/04/2009,14:03:00,17985,17995,17985,17995,6
27/04/2009,14:04:00,17990,18000,17990,17990,8
27/04/2009,14:05:00,17995,18000,17995,18000,4
27/04/2009,14:06:00,18000,18000,17990,17990,7
27/04/2009,14:07:00,17985,17985,17975,17975,5
27/04/2009,14:08:00,17975,17975,17975,17975,7
27/04/2009,14:09:00,17985,17985,17985,17985,5
27/04/2009,14:10:00,17975,17975,17965,17965,5
27/04/2009,14:11:00,17965,17965,17955,17955,29
27/04/2009,14:12:00,17950,17955,17945,17955,25
27/04/2009,14:13:00,17950,17960,17930,17935,39
27/04/2009,14:14:00,17935,17950,17935,17950,16
27/04/2009,14:15:00,17950,17955,17945,17945,24
27/04/2009,14:16:00,17940,17955,17940,17955,11
27/04/2009,14:17:00,17955,17960,17950,17955,21
27/04/2009,14:18:00,17950,17955,17945,17955,22
27/04/2009,14:19:00,17960,17965,17960,17965,20
27/04/2009,14:20:00,17960,17960,17950,17950,24
27/04/2009,14:21:00,17960,17960,17930,17935,29
27/04/2009,14:22:00,17935,17955,17935,17945,37
27/04/2009,14:23:00,17940,17955,17940,17950,14
27/04/2009,14:24:00,17955,17955,17955,17955,1
27/04/2009,14:25:00,17950,17950,17940,17940,13
27/04/2009,14:26:00,17945,17945,17940,17940,15
27/04/2009,14:27:00,17940,17940,17940,17940,7
27/04/2009,14:28:00,17940,17940,17940,17940,9
27/04/2009,14:29:00,17945,17960,17940,17940,38
27/04/2009,14:30:00,17940,17950,17940,17940,30
27/04/2009,14:31:00,17945,17950,17935,17945,27
27/04/2009,14:32:00,17940,17950,17930,17950,18
27/04/2009,14:33:00,17945,17950,17945,17950,9
27/04/2009,14:34:00,17950,17950,17945,17945,7
27/04/2009,14:35:00,17950,17950,17950,17950,3
27/04/2009,14:36:00,17955,17965,17955,17955,27
27/04/2009,14:37:00,17960,17960,17955,17955,4
27/04/2009,14:39:00,17965,17980,17965,17980,29
27/04/2009,14:40:00,17980,17995,17980,17995,45
27/04/2009,14:41:00,17995,17995,17970,17970,13
27/04/2009,14:42:00,17965,17965,17960,17965,7
27/04/2009,14:43:00,17960,17960,17950,17960,24
27/04/2009,14:44:00,17960,17960,17960,17960,6
27/04/2009,14:45:00,17955,17955,17935,17940,17
27/04/2009,14:46:00,17940,17945,17940,17945,15
27/04/2009,14:47:00,17945,17945,17940,17945,10
27/04/2009,14:48:00,17940,17950,17940,17950,7
27/04/2009,14:49:00,17950,17950,17940,17940,8
27/04/2009,14:50:00,17935,17940,17935,17940,17
27/04/2009,14:51:00,17940,17945,17935,17945,12
27/04/2009,14:52:00,17950,17960,17950,17960,21
27/04/2009,14:53:00,17955,17970,17955,17970,20
27/04/2009,14:54:00,17970,17970,17960,17965,10
27/04/2009,14:55:00,17970,17975,17965,17965,13
27/04/2009,14:56:00,17965,17965,17955,17960,14
27/04/2009,14:57:00,17960,17960,17960,17960,1
27/04/2009,14:58:00,17965,17965,17955,17955,14
27/04/2009,14:59:00,17960,17965,17960,17965,8
27/04/2009,15:00:00,17970,17975,17970,17970,11
27/04/2009,15:01:00,17965,17975,17960,17970,8
27/04/2009,15:02:00,17970,17975,17965,17965,24
27/04/2009,15:03:00,17965,17965,17955,17960,8
27/04/2009,15:04:00,17960,17965,17955,17965,6
27/04/2009,15:05:00,17965,17965,17955,17955,28
27/04/2009,15:06:00,17960,17960,17945,17950,11
27/04/2009,15:07:00,17955,17965,17950,17955,32
27/04/2009,15:08:00,17960,17960,17960,17960,4
27/04/2009,15:09:00,17955,17960,17950,17960,12
27/04/2009,15:10:00,17965,17970,17965,17965,3
27/04/2009,15:11:00,17965,17970,17965,17970,17
27/04/2009,15:12:00,17975,17975,17970,17970,12
27/04/2009,15:13:00,17970,17975,17965,17965,16
27/04/2009,15:14:00,17960,17965,17960,17965,3
27/04/2009,15:15:00,17965,17970,17960,17960,6
27/04/2009,15:16:00,17965,17965,17960,17965,14
27/04/2009,15:17:00,17970,17975,17970,17975,22
27/04/2009,15:18:00,17975,17995,17975,17985,34
27/04/2009,15:19:00,17990,18005,17990,18000,67
27/04/2009,15:20:00,18000,18010,18000,18000,44
27/04/2009,15:21:00,18000,18005,17990,17990,17
27/04/2009,15:22:00,17990,18000,17990,18000,9
27/04/2009,15:23:00,18000,18005,18000,18005,8
27/04/2009,15:24:00,18005,18030,18005,18030,86
27/04/2009,15:25:00,18025,18035,18020,18025,27
27/04/2009,15:26:00,18025,18030,18020,18025,14
27/04/2009,15:27:00,18025,18025,18020,18020,6
27/04/2009,15:28:00,18020,18025,18020,18020,8
27/04/2009,15:29:00,18020,18025,18020,18025,8
27/04/2009,15:30:00,18030,18030,18005,18015,35
27/04/2009,15:31:00,18010,18015,18005,18005,16
27/04/2009,15:32:00,18000,18020,18000,18015,40
27/04/2009,15:33:00,18020,18050,18020,18045,67
27/04/2009,15:34:00,18045,18055,18040,18050,39
27/04/2009,15:35:00,18050,18060,18030,18030,34
27/04/2009,15:36:00,18035,18040,18025,18025,21
27/04/2009,15:37:00,18025,18035,18020,18030,11
27/04/2009,15:38:00,18035,18060,18030,18030,40
27/04/2009,15:39:00,18035,18060,18035,18060,27
27/04/2009,15:40:00,18065,18075,18045,18055,45
27/04/2009,15:41:00,18055,18060,18015,18030,48
27/04/2009,15:42:00,18030,18040,18000,18035,59
27/04/2009,15:43:00,18035,18050,18025,18050,13
27/04/2009,15:44:00,18060,18070,18050,18070,22
27/04/2009,15:45:00,18070,18085,18065,18065,74
27/04/2009,15:46:00,18070,18070,18070,18070,11
27/04/2009,15:47:00,18070,18075,18060,18060,29
27/04/2009,15:48:00,18060,18085,18060,18070,33
27/04/2009,15:49:00,18080,18085,18075,18085,20
27/04/2009,15:50:00,18085,18090,18075,18075,31
27/04/2009,15:51:00,18075,18090,18075,18085,19
27/04/2009,15:52:00,18090,18110,18085,18105,76
27/04/2009,15:53:00,18100,18105,18090,18090,36
27/04/2009,15:54:00,18095,18105,18090,18095,8
27/04/2009,15:55:00,18095,18095,18070,18080,57
27/04/2009,15:56:00,18080,18100,18080,18080,28
27/04/2009,15:57:00,18080,18090,18070,18070,25
27/04/2009,15:58:00,18080,18085,18070,18075,12
27/04/2009,15:59:00,18070,18085,18070,18085,8
27/04/2009,16:00:00,18090,18095,18075,18080,31
27/04/2009,16:01:00,18085,18100,18080,18100,30
27/04/2009,16:02:00,18105,18110,18085,18105,29
27/04/2009,16:03:00,18095,18105,18080,18080,22
27/04/2009,16:04:00,18075,18100,18075,18100,20
27/04/2009,16:05:00,18090,18090,18070,18070,14
27/04/2009,16:06:00,18070,18080,18065,18075,18
27/04/2009,16:07:00,18070,18070,18060,18070,14
27/04/2009,16:08:00,18065,18065,18040,18055,89
27/04/2009,16:09:00,18050,18050,18040,18045,19
27/04/2009,16:10:00,18045,18050,18025,18035,37
27/04/2009,16:11:00,18035,18035,17995,18010,61
27/04/2009,16:12:00,18015,18025,18015,18020,25
27/04/2009,16:13:00,18020,18025,18005,18025,19
27/04/2009,16:14:00,18025,18045,18025,18045,30
27/04/2009,16:15:00,18035,18035,18010,18025,29
27/04/2009,16:16:00,18035,18050,18015,18020,46
27/04/2009,16:17:00,18025,18040,18025,18030,18
27/04/2009,16:18:00,18040,18105,18040,18095,73
27/04/2009,16:19:00,18095,18140,18090,18120,198
27/04/2009,16:20:00,18120,18125,18085,18085,42
27/04/2009,16:21:00,18090,18100,18085,18100,18
27/04/2009,16:22:00,18095,18140,18095,18140,27
27/04/2009,16:23:00,18130,18130,18100,18105,41
27/04/2009,16:24:00,18100,18120,18100,18110,13
27/04/2009,16:25:00,18115,18120,18105,18110,23
27/04/2009,16:26:00,18110,18115,18085,18110,51
27/04/2009,16:27:00,18110,18110,18105,18110,14
27/04/2009,16:28:00,18110,18120,18105,18115,20
27/04/2009,16:29:00,18120,18130,18110,18115,52
27/04/2009,16:30:00,18115,18125,18105,18115,32
27/04/2009,16:31:00,18115,18120,18110,18120,19
27/04/2009,16:32:00,18125,18130,18120,18125,73
27/04/2009,16:33:00,18125,18160,18125,18135,157
27/04/2009,16:34:00,18130,18135,18120,18130,35
27/04/2009,16:35:00,18125,18150,18125,18145,23
27/04/2009,16:36:00,18145,18170,18145,18150,69
27/04/2009,16:37:00,18160,18190,18160,18190,50
27/04/2009,16:38:00,18185,18190,18175,18185,19
27/04/2009,16:39:00,18185,18200,18185,18195,33
27/04/2009,16:40:00,18195,18195,18180,18185,26
27/04/2009,16:41:00,18185,18185,18180,18185,17
27/04/2009,16:42:00,18185,18195,18180,18195,49
27/04/2009,16:43:00,18195,18210,18190,18210,51
27/04/2009,16:44:00,18210,18225,18210,18210,78
27/04/2009,16:45:00,18215,18225,18210,18210,68
27/04/2009,16:46:00,18210,18225,18210,18215,23
27/04/2009,16:47:00,18220,18220,18210,18210,22
27/04/2009,16:48:00,18215,18215,18205,18205,25
27/04/2009,16:49:00,18205,18215,18205,18205,19
27/04/2009,16:50:00,18215,18220,18210,18210,13
27/04/2009,16:51:00,18215,18215,18200,18200,41
27/04/2009,16:52:00,18195,18200,18185,18195,43
27/04/2009,16:53:00,18205,18215,18200,18215,15
27/04/2009,16:54:00,18215,18230,18215,18220,28
27/04/2009,16:55:00,18220,18225,18215,18220,23
27/04/2009,16:56:00,18225,18235,18210,18235,31
27/04/2009,16:57:00,18235,18285,18235,18270,167
27/04/2009,16:58:00,18275,18285,18270,18280,68
27/04/2009,16:59:00,18280,18285,18270,18285,32
27/04/2009,17:00:00,18280,18320,18275,18305,121
27/04/2009,17:01:00,18310,18330,18305,18330,78
27/04/2009,17:02:00,18335,18335,18315,18325,71
27/04/2009,17:03:00,18320,18325,18315,18320,27
27/04/2009,17:04:00,18325,18325,18310,18310,35
27/04/2009,17:05:00,18315,18315,18295,18300,48
27/04/2009,17:06:00,18305,18310,18300,18305,32
27/04/2009,17:07:00,18310,18310,18295,18305,16
27/04/2009,17:08:00,18315,18315,18290,18290,41
27/04/2009,17:09:00,18290,18300,18280,18300,15
27/04/2009,17:10:00,18300,18310,18300,18305,20
27/04/2009,17:11:00,18305,18305,18290,18290,21
27/04/2009,17:12:00,18290,18300,18290,18300,31
27/04/2009,17:13:00,18295,18310,18295,18305,32
27/04/2009,17:14:00,18305,18315,18300,18310,52
27/04/2009,17:15:00,18320,18320,18305,18310,43
27/04/2009,17:16:00,18310,18315,18295,18295,31
27/04/2009,17:17:00,18290,18310,18290,18305,36
27/04/2009,17:18:00,18310,18315,18310,18310,35
27/04/2009,17:19:00,18315,18320,18310,18320,18
27/04/2009,17:20:00,18315,18335,18315,18315,64
27/04/2009,17:21:00,18320,18335,18315,18320,34
27/04/2009,17:22:00,18320,18345,18320,18330,103
27/04/2009,17:23:00,18335,18355,18335,18355,81
27/04/2009,17:24:00,18355,18380,18335,18340,129
27/04/2009,17:25:00,18335,18370,18330,18350,69
27/04/2009,17:26:00,18350,18365,18345,18350,29
27/04/2009,17:27:00,18355,18370,18350,18355,75
27/04/2009,17:28:00,18355,18370,18355,18365,72
27/04/2009,17:29:00,18365,18380,18350,18380,125
27/04/2009,17:30:00,18385,18395,18365,18390,81
27/04/2009,17:31:00,18390,18400,18375,18385,84
27/04/2009,17:32:00,18380,18380,18370,18375,30
27/04/2009,17:33:00,18380,18390,18375,18390,17
27/04/2009,17:34:00,18395,18400,18375,18380,57
27/04/2009,17:35:00,18380,18380,18360,18365,68
27/04/2009,17:36:00,18370,18370,18365,18370,12
27/04/2009,17:37:00,18370,18375,18365,18370,9
27/04/2009,17:38:00,18370,18385,18365,18375,27
27/04/2009,17:39:00,18380,18390,18375,18385,35