DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
28/04/2009,09.00.00,18060,18115,18035,18090,224
28/04/2009,09.01.00,18090,18100,18065,18080,98
28/04/2009,09.02.00,18080,18085,18060,18060,55
28/04/2009,09.03.00,18060,18060,18025,18050,106
28/04/2009,09.04.00,18040,18040,18025,18030,88
28/04/2009,09.05.00,18030,18040,18015,18035,170
28/04/2009,09.06.00,18040,18080,18035,18080,86
28/04/2009,09.07.00,18080,18115,18070,18105,105
28/04/2009,09.08.00,18110,18110,18090,18095,98
28/04/2009,09.09.00,18100,18100,18080,18090,77
28/04/2009,09.10.00,18095,18095,18070,18085,72
28/04/2009,09.11.00,18085,18085,18035,18035,46
28/04/2009,09.12.00,18040,18055,18035,18055,48
28/04/2009,09.13.00,18050,18070,18045,18050,35
28/04/2009,09.14.00,18055,18060,18040,18040,33
28/04/2009,09.15.00,18035,18040,18030,18040,63
28/04/2009,09.16.00,18040,18050,18035,18040,66
28/04/2009,09.17.00,18035,18045,18030,18035,43
28/04/2009,09.18.00,18040,18045,18030,18035,76
28/04/2009,09.19.00,18035,18060,18030,18060,85
28/04/2009,09.20.00,18060,18085,18055,18080,76
28/04/2009,09.21.00,18080,18085,18070,18085,41
28/04/2009,09.22.00,18085,18085,18060,18060,31
28/04/2009,09.23.00,18060,18075,18060,18075,21
28/04/2009,09.24.00,18070,18080,18060,18060,29
28/04/2009,09.25.00,18055,18065,18035,18045,46
28/04/2009,09.26.00,18050,18060,18035,18060,54
28/04/2009,09.27.00,18050,18055,18030,18030,51
28/04/2009,09.28.00,18030,18030,17985,17990,146
28/04/2009,09.29.00,17995,18005,17990,18000,79
28/04/2009,09.30.00,18000,18010,17955,17955,142
28/04/2009,09.31.00,17960,17965,17950,17955,49
28/04/2009,09.32.00,17960,17965,17940,17950,81
28/04/2009,09.33.00,17950,17950,17930,17945,78
28/04/2009,09.34.00,17940,17945,17930,17935,46
28/04/2009,09.35.00,17940,17950,17940,17940,24
28/04/2009,09.36.00,17945,17945,17935,17945,41
28/04/2009,09.37.00,17940,17945,17930,17940,23
28/04/2009,09.38.00,17935,17935,17905,17915,153
28/04/2009,09.39.00,17915,17925,17900,17905,38
28/04/2009,09.40.00,17900,17905,17890,17895,63
28/04/2009,09.41.00,17895,17900,17860,17860,67
28/04/2009,09.42.00,17860,17860,17815,17815,145
28/04/2009,09.43.00,17810,17815,17785,17800,150
28/04/2009,09.44.00,17800,17810,17790,17790,87
28/04/2009,09.45.00,17795,17795,17745,17750,88
28/04/2009,09.46.00,17745,17745,17710,17720,201
28/04/2009,09.47.00,17720,17755,17720,17755,91
28/04/2009,09.48.00,17750,17785,17750,17780,89
28/04/2009,09.49.00,17780,17785,17755,17770,67
28/04/2009,09.50.00,17770,17785,17765,17780,70
28/04/2009,09.51.00,17780,17800,17780,17800,83
28/04/2009,09.52.00,17800,17805,17790,17805,48
28/04/2009,09.53.00,17805,17805,17795,17795,26
28/04/2009,09.54.00,17795,17795,17785,17795,50
28/04/2009,09.55.00,17800,17805,17785,17805,44
28/04/2009,09.56.00,17805,17810,17795,17795,33
28/04/2009,09.57.00,17800,17800,17785,17790,23
28/04/2009,09.58.00,17790,17795,17785,17790,48
28/04/2009,09.59.00,17785,17795,17785,17790,21
28/04/2009,10.00.00,17790,17790,17770,17775,64
28/04/2009,10.01.00,17770,17785,17760,17770,64
28/04/2009,10.02.00,17770,17780,17770,17770,9
28/04/2009,10.03.00,17780,17790,17780,17790,34
28/04/2009,10.04.00,17790,17800,17785,17795,22
28/04/2009,10.05.00,17800,17805,17790,17800,53
28/04/2009,10.06.00,17805,17820,17805,17810,63
28/04/2009,10.07.00,17805,17820,17800,17820,32
28/04/2009,10.08.00,17820,17820,17815,17815,19
28/04/2009,10.09.00,17810,17825,17810,17815,40
28/04/2009,10.10.00,17820,17820,17805,17810,39
28/04/2009,10.11.00,17810,17815,17810,17815,29
28/04/2009,10.12.00,17815,17815,17795,17815,44
28/04/2009,10.13.00,17815,17820,17795,17800,61
28/04/2009,10.14.00,17800,17805,17785,17805,33
28/04/2009,10.15.00,17795,17795,17780,17785,47
28/04/2009,10.16.00,17775,17780,17760,17760,31
28/04/2009,10.17.00,17760,17765,17740,17755,42
28/04/2009,10.18.00,17755,17765,17735,17765,47
28/04/2009,10.19.00,17765,17790,17755,17755,37
28/04/2009,10.20.00,17760,17765,17755,17765,25
28/04/2009,10.21.00,17770,17775,17720,17725,106
28/04/2009,10.22.00,17720,17720,17695,17695,86
28/04/2009,10.23.00,17690,17695,17680,17690,132
28/04/2009,10.24.00,17690,17700,17680,17695,42
28/04/2009,10.25.00,17700,17720,17695,17720,45
28/04/2009,10.26.00,17720,17730,17715,17725,28
28/04/2009,10.27.00,17730,17730,17715,17725,42
28/04/2009,10.28.00,17725,17725,17720,17720,10
28/04/2009,10.29.00,17725,17730,17720,17725,9
28/04/2009,10.30.00,17735,17745,17730,17745,30
28/04/2009,10.31.00,17745,17755,17740,17755,16
28/04/2009,10.32.00,17750,17760,17750,17760,40
28/04/2009,10.33.00,17760,17765,17750,17755,31
28/04/2009,10.34.00,17750,17750,17745,17750,10
28/04/2009,10.35.00,17750,17755,17745,17755,15
28/04/2009,10.36.00,17760,17770,17750,17765,34
28/04/2009,10.37.00,17765,17770,17755,17755,38
28/04/2009,10.38.00,17750,17765,17750,17765,39
28/04/2009,10.39.00,17760,17765,17760,17765,6
28/04/2009,10.40.00,17760,17765,17755,17765,16
28/04/2009,10.41.00,17760,17775,17760,17775,10
28/04/2009,10.42.00,17770,17780,17770,17780,16
28/04/2009,10.43.00,17780,17780,17770,17770,15
28/04/2009,10.44.00,17765,17765,17760,17765,9
28/04/2009,10.45.00,17770,17770,17765,17765,9
28/04/2009,10.46.00,17765,17765,17755,17755,17
28/04/2009,10.47.00,17755,17755,17745,17745,33
28/04/2009,10.48.00,17740,17745,17735,17740,23
28/04/2009,10.49.00,17740,17750,17735,17750,60
28/04/2009,10.50.00,17740,17750,17735,17740,22
28/04/2009,10.51.00,17740,17740,17710,17715,37
28/04/2009,10.52.00,17710,17720,17705,17720,26
28/04/2009,10.53.00,17720,17720,17710,17715,28
28/04/2009,10.54.00,17715,17720,17705,17715,33
28/04/2009,10.55.00,17710,17715,17705,17710,11
28/04/2009,10.56.00,17720,17730,17715,17730,21
28/04/2009,10.57.00,17725,17730,17715,17725,13
28/04/2009,10.58.00,17725,17735,17720,17730,10
28/04/2009,10.59.00,17735,17755,17735,17750,34
28/04/2009,11.00.00,17755,17775,17750,17775,46
28/04/2009,11.01.00,17775,17780,17755,17755,23
28/04/2009,11.02.00,17760,17760,17755,17760,20
28/04/2009,11.03.00,17760,17765,17755,17755,9
28/04/2009,11.04.00,17760,17765,17760,17765,5
28/04/2009,11.05.00,17770,17800,17770,17795,61
28/04/2009,11.06.00,17790,17790,17760,17760,36
28/04/2009,11.07.00,17760,17765,17760,17765,6
28/04/2009,11.08.00,17760,17760,17755,17760,12
28/04/2009,11.09.00,17760,17765,17745,17750,27
28/04/2009,11.10.00,17750,17750,17735,17735,46
28/04/2009,11.11.00,17735,17740,17730,17735,11
28/04/2009,11.12.00,17735,17740,17730,17740,19
28/04/2009,11.13.00,17730,17740,17730,17740,7
28/04/2009,11.14.00,17740,17740,17730,17735,14
28/04/2009,11.15.00,17730,17735,17730,17735,6
28/04/2009,11.16.00,17735,17735,17730,17730,5
28/04/2009,11.17.00,17725,17730,17715,17715,16
28/04/2009,11.18.00,17720,17725,17720,17725,14
28/04/2009,11.19.00,17725,17735,17720,17735,10
28/04/2009,11.20.00,17735,17735,17720,17720,13
28/04/2009,11.21.00,17720,17720,17715,17720,6
28/04/2009,11.22.00,17725,17725,17725,17725,7
28/04/2009,11.23.00,17720,17720,17715,17720,12
28/04/2009,11.24.00,17720,17730,17710,17730,29
28/04/2009,11.25.00,17730,17735,17730,17735,15
28/04/2009,11.26.00,17730,17730,17730,17730,1
28/04/2009,11.27.00,17735,17735,17715,17715,7
28/04/2009,11.28.00,17720,17730,17720,17730,3
28/04/2009,11.29.00,17730,17735,17730,17735,5
28/04/2009,11.30.00,17740,17755,17740,17750,8
28/04/2009,11.31.00,17750,17755,17750,17750,11
28/04/2009,11.32.00,17745,17745,17740,17745,12
28/04/2009,11.33.00,17740,17745,17740,17745,4
28/04/2009,11.34.00,17745,17760,17745,17760,15
28/04/2009,11.35.00,17755,17755,17755,17755,1
28/04/2009,11.36.00,17760,17765,17750,17760,6
28/04/2009,11.37.00,17760,17760,17760,17760,3
28/04/2009,11.38.00,17765,17775,17765,17775,13
28/04/2009,11.39.00,17770,17775,17770,17770,7
28/04/2009,11.40.00,17765,17785,17765,17785,18
28/04/2009,11.41.00,17785,17785,17780,17780,4
28/04/2009,11.42.00,17780,17795,17780,17785,10
28/04/2009,11.43.00,17785,17785,17770,17770,13
28/04/2009,11.44.00,17775,17775,17775,17775,2
28/04/2009,11.45.00,17770,17770,17770,17770,2
28/04/2009,11.46.00,17775,17775,17770,17775,13
28/04/2009,11.47.00,17765,17765,17755,17760,17
28/04/2009,11.48.00,17765,17765,17765,17765,1
28/04/2009,11.49.00,17765,17765,17765,17765,3
28/04/2009,11.50.00,17760,17760,17750,17750,5
28/04/2009,11.51.00,17750,17750,17740,17740,17
28/04/2009,11.52.00,17740,17750,17740,17750,8
28/04/2009,11.53.00,17745,17745,17745,17745,9
28/04/2009,11.54.00,17745,17750,17740,17750,9
28/04/2009,11.55.00,17750,17775,17750,17775,13
28/04/2009,11.56.00,17775,17775,17770,17770,4
28/04/2009,11.57.00,17765,17765,17765,17765,1
28/04/2009,11.58.00,17765,17765,17760,17760,4
28/04/2009,11.59.00,17760,17770,17760,17770,23
28/04/2009,12.00.00,17775,17775,17775,17775,2
28/04/2009,12.01.00,17775,17775,17775,17775,2
28/04/2009,12.02.00,17775,17775,17775,17775,2
28/04/2009,12.03.00,17770,17770,17770,17770,1
28/04/2009,12.04.00,17770,17775,17765,17770,10
28/04/2009,12.05.00,17780,17785,17780,17780,9
28/04/2009,12.06.00,17780,17780,17775,17775,17
28/04/2009,12.07.00,17775,17775,17755,17755,18
28/04/2009,12.08.00,17760,17765,17760,17765,10
28/04/2009,12.09.00,17760,17765,17750,17765,18
28/04/2009,12.10.00,17760,17760,17755,17755,4
28/04/2009,12.11.00,17755,17760,17755,17760,3
28/04/2009,12.12.00,17755,17760,17755,17760,13
28/04/2009,12.13.00,17755,17760,17750,17750,10
28/04/2009,12.14.00,17750,17755,17750,17755,3
28/04/2009,12.15.00,17755,17755,17755,17755,1
28/04/2009,12.16.00,17750,17755,17750,17750,5
28/04/2009,12.17.00,17750,17750,17750,17750,1
28/04/2009,12.18.00,17745,17750,17735,17740,37
28/04/2009,12.19.00,17735,17735,17720,17725,21
28/04/2009,12.20.00,17720,17725,17720,17725,22
28/04/2009,12.21.00,17725,17735,17725,17735,16
28/04/2009,12.22.00,17735,17735,17730,17735,4
28/04/2009,12.23.00,17735,17740,17735,17740,13
28/04/2009,12.24.00,17740,17750,17740,17750,24
28/04/2009,12.25.00,17740,17750,17740,17750,22
28/04/2009,12.26.00,17755,17755,17745,17750,11
28/04/2009,12.27.00,17745,17745,17740,17740,4
28/04/2009,12.28.00,17740,17740,17735,17735,2
28/04/2009,12.29.00,17740,17740,17735,17735,3
28/04/2009,12.30.00,17735,17735,17735,17735,3
28/04/2009,12.31.00,17735,17745,17735,17745,15
28/04/2009,12.32.00,17740,17740,17740,17740,8
28/04/2009,12.34.00,17740,17740,17740,17740,2
28/04/2009,12.35.00,17740,17750,17740,17750,5
28/04/2009,12.36.00,17745,17745,17745,17745,4
28/04/2009,12.37.00,17740,17740,17710,17715,23
28/04/2009,12.38.00,17710,17715,17710,17715,9
28/04/2009,12.39.00,17720,17720,17720,17720,1
28/04/2009,12.40.00,17720,17720,17710,17710,6
28/04/2009,12.41.00,17710,17720,17710,17720,5
28/04/2009,12.42.00,17720,17720,17720,17720,7
28/04/2009,12.43.00,17715,17715,17715,17715,5
28/04/2009,12.44.00,17720,17720,17720,17720,1
28/04/2009,12.45.00,17720,17735,17720,17735,8
28/04/2009,12.46.00,17735,17745,17735,17740,18
28/04/2009,12.47.00,17740,17750,17740,17750,8
28/04/2009,12.48.00,17760,17760,17760,17760,10
28/04/2009,12.49.00,17765,17765,17755,17755,5
28/04/2009,12.50.00,17755,17760,17755,17760,8
28/04/2009,12.51.00,17755,17765,17755,17765,257
28/04/2009,12.52.00,17760,17760,17760,17760,1
28/04/2009,12.53.00,17755,17755,17755,17755,2
28/04/2009,12.54.00,17750,17750,17745,17750,5
28/04/2009,12.55.00,17755,17760,17755,17760,6
28/04/2009,12.56.00,17770,17775,17765,17775,9
28/04/2009,12.57.00,17775,17775,17765,17770,17
28/04/2009,12.58.00,17775,17780,17775,17780,8
28/04/2009,12.59.00,17780,17790,17780,17790,13
28/04/2009,13.00.00,17785,17820,17785,17815,95
28/04/2009,13.01.00,17810,17815,17795,17810,39
28/04/2009,13.02.00,17810,17810,17805,17810,8
28/04/2009,13.03.00,17810,17815,17810,17815,6
28/04/2009,13.04.00,17815,17815,17810,17810,9
28/04/2009,13.05.00,17805,17810,17805,17810,5
28/04/2009,13.06.00,17810,17810,17805,17810,10
28/04/2009,13.07.00,17805,17805,17805,17805,5
28/04/2009,13.08.00,17800,17815,17800,17815,37
28/04/2009,13.09.00,17815,17815,17815,17815,1
28/04/2009,13.10.00,17810,17815,17800,17805,29
28/04/2009,13.11.00,17805,17810,17805,17810,4
28/04/2009,13.12.00,17810,17815,17795,17795,40
28/04/2009,13.13.00,17795,17800,17795,17800,4
28/04/2009,13.14.00,17800,17800,17795,17800,8
28/04/2009,13.15.00,17800,17810,17800,17805,16
28/04/2009,13.16.00,17805,17805,17805,17805,1
28/04/2009,13.17.00,17800,17805,17785,17790,13
28/04/2009,13.18.00,17795,17795,17785,17785,2
28/04/2009,13.19.00,17790,17790,17790,17790,1
28/04/2009,13.20.00,17785,17795,17785,17790,6
28/04/2009,13.21.00,17790,17790,17785,17785,13
28/04/2009,13.22.00,17785,17795,17785,17795,2
28/04/2009,13.23.00,17790,17790,17790,17790,3
28/04/2009,13.24.00,17785,17785,17785,17785,13
28/04/2009,13.25.00,17780,17785,17780,17785,5
28/04/2009,13.26.00,17785,17785,17785,17785,3
28/04/2009,13.27.00,17785,17785,17785,17785,5
28/04/2009,13.28.00,17785,17785,17770,17770,13
28/04/2009,13.29.00,17770,17770,17755,17765,29
28/04/2009,13.30.00,17760,17770,17760,17770,25
28/04/2009,13.32.00,17770,17770,17770,17770,2
28/04/2009,13.33.00,17775,17785,17775,17785,8
28/04/2009,13.34.00,17775,17780,17775,17780,5
28/04/2009,13.35.00,17785,17795,17785,17790,15
28/04/2009,13.36.00,17785,17785,17785,17785,4
28/04/2009,13.37.00,17790,17790,17785,17785,3
28/04/2009,13.38.00,17785,17785,17785,17785,1
28/04/2009,13.39.00,17785,17785,17780,17785,5
28/04/2009,13.40.00,17775,17775,17760,17765,18
28/04/2009,13.41.00,17770,17775,17770,17770,7
28/04/2009,13.42.00,17780,17780,17780,17780,1
28/04/2009,13.43.00,17780,17785,17780,17785,2
28/04/2009,13.44.00,17780,17780,17780,17780,2
28/04/2009,13.45.00,17785,17790,17785,17790,4
28/04/2009,13.46.00,17790,17795,17790,17790,6
28/04/2009,13.47.00,17785,17790,17785,17790,4
28/04/2009,13.48.00,17795,17805,17795,17800,11
28/04/2009,13.49.00,17800,17800,17800,17800,103
28/04/2009,13.50.00,17805,17805,17790,17790,20
28/04/2009,13.51.00,17790,17800,17785,17800,11
28/04/2009,13.52.00,17800,17800,17800,17800,1
28/04/2009,13.53.00,17800,17810,17800,17810,13
28/04/2009,13.54.00,17815,17815,17810,17815,6
28/04/2009,13.55.00,17810,17810,17810,17810,7
28/04/2009,13.56.00,17805,17805,17805,17805,1
28/04/2009,13.58.00,17805,17810,17805,17810,3
28/04/2009,13.59.00,17815,17820,17815,17820,5
28/04/2009,14.00.00,17820,17820,17815,17820,10
28/04/2009,14.01.00,17825,17835,17825,17825,50
28/04/2009,14.02.00,17820,17825,17820,17825,9
28/04/2009,14.03.00,17825,17830,17820,17820,5
28/04/2009,14.04.00,17820,17820,17810,17810,12
28/04/2009,14.05.00,17820,17820,17820,17820,2
28/04/2009,14.06.00,17825,17825,17820,17825,4
28/04/2009,14.07.00,17820,17825,17820,17825,3
28/04/2009,14.08.00,17820,17820,17815,17815,5
28/04/2009,14.09.00,17820,17820,17820,17820,3
28/04/2009,14.10.00,17815,17820,17815,17820,3
28/04/2009,14.11.00,17825,17825,17825,17825,3
28/04/2009,14.12.00,17820,17825,17810,17810,10
28/04/2009,14.13.00,17810,17830,17810,17825,13
28/04/2009,14.14.00,17820,17820,17820,17820,2
28/04/2009,14.15.00,17815,17825,17815,17820,10
28/04/2009,14.16.00,17815,17815,17805,17805,7
28/04/2009,14.17.00,17810,17810,17800,17800,33
28/04/2009,14.18.00,17805,17805,17790,17795,27
28/04/2009,14.19.00,17790,17790,17785,17790,5
28/04/2009,14.20.00,17785,17790,17785,17790,9
28/04/2009,14.21.00,17785,17785,17775,17775,11
28/04/2009,14.22.00,17775,17780,17770,17780,17
28/04/2009,14.23.00,17770,17775,17765,17770,19
28/04/2009,14.24.00,17775,17775,17770,17770,35
28/04/2009,14.25.00,17770,17775,17760,17770,21
28/04/2009,14.26.00,17760,17780,17760,17780,27
28/04/2009,14.27.00,17785,17790,17785,17790,10
28/04/2009,14.28.00,17795,17795,17790,17795,8
28/04/2009,14.29.00,17795,17795,17795,17795,1
28/04/2009,14.30.00,17795,17795,17785,17785,17
28/04/2009,14.31.00,17785,17785,17780,17780,15
28/04/2009,14.32.00,17775,17785,17775,17780,14
28/04/2009,14.33.00,17780,17800,17780,17795,25
28/04/2009,14.34.00,17785,17785,17780,17780,13
28/04/2009,14.35.00,17780,17785,17780,17785,6
28/04/2009,14.36.00,17785,17785,17765,17780,18
28/04/2009,14.37.00,17780,17790,17780,17790,6
28/04/2009,14.38.00,17790,17795,17790,17790,3
28/04/2009,14.39.00,17785,17795,17785,17795,18
28/04/2009,14.40.00,17790,17810,17785,17810,26
28/04/2009,14.41.00,17805,17820,17805,17810,12
28/04/2009,14.42.00,17820,17820,17815,17820,9
28/04/2009,14.43.00,17815,17815,17805,17805,11
28/04/2009,14.44.00,17800,17820,17795,17815,33
28/04/2009,14.45.00,17820,17830,17820,17820,22
28/04/2009,14.46.00,17815,17820,17810,17815,23
28/04/2009,14.47.00,17820,17820,17815,17820,6
28/04/2009,14.48.00,17820,17820,17815,17815,13
28/04/2009,14.49.00,17815,17815,17815,17815,6
28/04/2009,14.50.00,17815,17815,17800,17800,17
28/04/2009,14.51.00,17815,17840,17815,17840,43
28/04/2009,14.52.00,17840,17855,17840,17840,50
28/04/2009,14.53.00,17845,17845,17835,17835,7
28/04/2009,14.54.00,17835,17840,17835,17835,15
28/04/2009,14.55.00,17840,17840,17835,17835,21
28/04/2009,14.56.00,17830,17835,17820,17835,16
28/04/2009,14.57.00,17835,17835,17830,17830,8
28/04/2009,14.58.00,17830,17835,17820,17825,24
28/04/2009,14.59.00,17825,17825,17815,17825,6
28/04/2009,15.00.00,17825,17835,17815,17815,24
28/04/2009,15.01.00,17815,17820,17800,17800,29
28/04/2009,15.02.00,17795,17815,17795,17805,20
28/04/2009,15.03.00,17800,17820,17800,17820,14
28/04/2009,15.04.00,17815,17820,17805,17820,16
28/04/2009,15.05.00,17820,17825,17815,17815,12
28/04/2009,15.06.00,17815,17815,17805,17810,6
28/04/2009,15.07.00,17815,17815,17810,17810,9
28/04/2009,15.08.00,17805,17815,17805,17805,12
28/04/2009,15.09.00,17800,17835,17790,17835,42
28/04/2009,15.10.00,17830,17855,17815,17820,67
28/04/2009,15.11.00,17825,17825,17810,17810,15
28/04/2009,15.12.00,17810,17810,17805,17805,8
28/04/2009,15.13.00,17805,17805,17800,17805,10
28/04/2009,15.14.00,17810,17815,17800,17805,24
28/04/2009,15.15.00,17820,17820,17805,17820,12
28/04/2009,15.16.00,17815,17815,17805,17805,5
28/04/2009,15.17.00,17815,17825,17815,17820,6
28/04/2009,15.18.00,17820,17820,17815,17820,6
28/04/2009,15.19.00,17815,17820,17805,17810,13
28/04/2009,15.20.00,17805,17815,17805,17810,4
28/04/2009,15.21.00,17810,17810,17800,17805,11
28/04/2009,15.22.00,17810,17820,17810,17815,8
28/04/2009,15.23.00,17815,17815,17810,17810,3
28/04/2009,15.24.00,17815,17825,17815,17820,10
28/04/2009,15.25.00,17815,17815,17800,17800,14
28/04/2009,15.26.00,17800,17805,17795,17805,9
28/04/2009,15.27.00,17800,17810,17800,17810,18
28/04/2009,15.28.00,17815,17850,17815,17835,33
28/04/2009,15.29.00,17835,17845,17830,17845,11
28/04/2009,15.30.00,17845,17850,17840,17840,33
28/04/2009,15.31.00,17845,17845,17820,17820,15
28/04/2009,15.32.00,17830,17830,17815,17825,15
28/04/2009,15.33.00,17825,17845,17820,17845,12
28/04/2009,15.34.00,17830,17835,17820,17835,26
28/04/2009,15.35.00,17835,17845,17830,17840,16
28/04/2009,15.36.00,17845,17850,17795,17795,69
28/04/2009,15.37.00,17795,17845,17795,17840,43
28/04/2009,15.38.00,17845,17845,17830,17835,31
28/04/2009,15.39.00,17840,17850,17840,17850,28
28/04/2009,15.40.00,17855,17865,17850,17865,30
28/04/2009,15.41.00,17865,17870,17860,17870,27
28/04/2009,15.42.00,17870,17870,17840,17855,34
28/04/2009,15.43.00,17855,17865,17855,17865,13
28/04/2009,15.44.00,17865,17875,17845,17855,40
28/04/2009,15.45.00,17860,17865,17845,17855,27
28/04/2009,15.46.00,17850,17860,17850,17860,20
28/04/2009,15.47.00,17860,17860,17855,17855,7
28/04/2009,15.48.00,17845,17880,17840,17880,44
28/04/2009,15.49.00,17875,17875,17860,17865,37
28/04/2009,15.50.00,17865,17910,17865,17900,96
28/04/2009,15.51.00,17900,17925,17895,17915,43
28/04/2009,15.52.00,17910,17915,17900,17915,26
28/04/2009,15.53.00,17915,17925,17915,17915,44
28/04/2009,15.54.00,17910,17930,17910,17930,26
28/04/2009,15.55.00,17925,17940,17920,17920,59
28/04/2009,15.56.00,17925,17940,17920,17940,31
28/04/2009,15.57.00,17945,17960,17940,17940,90
28/04/2009,15.58.00,17950,17980,17950,17960,45
28/04/2009,15.59.00,17970,17970,17955,17970,55
28/04/2009,16.00.00,17975,18060,17975,18055,331
28/04/2009,16.01.00,18055,18065,18040,18050,119
28/04/2009,16.02.00,18050,18140,18050,18120,284
28/04/2009,16.03.00,18120,18130,18065,18075,169
28/04/2009,16.04.00,18075,18080,18055,18060,88
28/04/2009,16.05.00,18065,18075,18055,18075,56
28/04/2009,16.06.00,18075,18095,18070,18080,63
28/04/2009,16.07.00,18075,18080,18040,18060,88
28/04/2009,16.08.00,18060,18075,18060,18075,57
28/04/2009,16.09.00,18075,18090,18065,18075,38
28/04/2009,16.10.00,18075,18080,18045,18045,53
28/04/2009,16.11.00,18045,18050,18030,18050,73
28/04/2009,16.12.00,18050,18050,18020,18030,54
28/04/2009,16.13.00,18020,18035,18015,18035,55
28/04/2009,16.14.00,18025,18030,18005,18030,74
28/04/2009,16.15.00,18035,18045,18015,18025,101
28/04/2009,16.16.00,18020,18045,18015,18035,35
28/04/2009,16.17.00,18030,18070,18030,18060,55
28/04/2009,16.18.00,18060,18090,18060,18080,45
28/04/2009,16.19.00,18085,18095,18080,18085,43
28/04/2009,16.20.00,18090,18110,18090,18105,38
28/04/2009,16.21.00,18100,18105,18080,18090,53
28/04/2009,16.22.00,18095,18120,18095,18120,50
28/04/2009,16.23.00,18115,18125,18110,18115,45
28/04/2009,16.24.00,18115,18120,18085,18090,57
28/04/2009,16.25.00,18095,18105,18090,18100,17
28/04/2009,16.26.00,18105,18130,18100,18125,50
28/04/2009,16.27.00,18125,18155,18125,18155,98
28/04/2009,16.28.00,18150,18155,18115,18120,103
28/04/2009,16.29.00,18125,18145,18125,18145,27
28/04/2009,16.30.00,18140,18155,18130,18130,44
28/04/2009,16.31.00,18135,18140,18125,18125,38
28/04/2009,16.32.00,18120,18120,18100,18100,54
28/04/2009,16.33.00,18100,18100,18085,18085,39
28/04/2009,16.34.00,18075,18095,18065,18095,54
28/04/2009,16.35.00,18090,18130,18090,18120,105
28/04/2009,16.36.00,18115,18125,18100,18125,49
28/04/2009,16.37.00,18120,18135,18115,18120,78
28/04/2009,16.38.00,18115,18140,18105,18130,58
28/04/2009,16.39.00,18135,18170,18135,18170,63
28/04/2009,16.40.00,18165,18185,18150,18185,92
28/04/2009,16.41.00,18180,18210,18180,18200,159
28/04/2009,16.42.00,18200,18205,18185,18195,116
28/04/2009,16.43.00,18190,18215,18190,18205,66
28/04/2009,16.44.00,18205,18205,18180,18185,57
28/04/2009,16.45.00,18180,18200,18180,18195,29
28/04/2009,16.46.00,18200,18220,18200,18215,44
28/04/2009,16.47.00,18210,18215,18195,18205,52
28/04/2009,16.48.00,18200,18210,18185,18200,37
28/04/2009,16.49.00,18195,18195,18175,18180,30
28/04/2009,16.50.00,18180,18190,18175,18185,17
28/04/2009,16.51.00,18190,18200,18190,18190,35
28/04/2009,16.52.00,18195,18200,18180,18185,42
28/04/2009,16.53.00,18180,18180,18145,18145,45
28/04/2009,16.54.00,18150,18160,18150,18155,12
28/04/2009,16.55.00,18155,18160,18135,18140,33
28/04/2009,16.56.00,18135,18145,18130,18145,24
28/04/2009,16.57.00,18145,18160,18130,18130,49
28/04/2009,16.58.00,18125,18145,18120,18140,48
28/04/2009,16.59.00,18140,18155,18135,18145,18
28/04/2009,17.00.00,18145,18190,18145,18175,92
28/04/2009,17.01.00,18170,18175,18165,18170,16
28/04/2009,17.02.00,18165,18165,18155,18160,14
28/04/2009,17.03.00,18155,18175,18150,18170,12
28/04/2009,17.04.00,18170,18180,18165,18170,39
28/04/2009,17.05.00,18165,18165,18145,18150,35
28/04/2009,17.06.00,18145,18145,18130,18140,51
28/04/2009,17.07.00,18140,18140,18130,18130,10
28/04/2009,17.08.00,18125,18145,18120,18130,28
28/04/2009,17.09.00,18130,18140,18130,18140,9
28/04/2009,17.10.00,18140,18155,18135,18155,35
28/04/2009,17.11.00,18155,18160,18150,18155,17
28/04/2009,17.12.00,18155,18160,18130,18130,25
28/04/2009,17.13.00,18135,18140,18105,18105,62
28/04/2009,17.14.00,18105,18115,18105,18115,23
28/04/2009,17.15.00,18110,18125,18110,18110,36
28/04/2009,17.16.00,18110,18110,18105,18105,15
28/04/2009,17.17.00,18110,18115,18100,18110,45
28/04/2009,17.18.00,18110,18110,18085,18090,69
28/04/2009,17.19.00,18095,18100,18085,18100,20
28/04/2009,17.20.00,18095,18100,18085,18095,37
28/04/2009,17.21.00,18095,18100,18095,18100,14
28/04/2009,17.22.00,18105,18110,18100,18100,31
28/04/2009,17.23.00,18100,18100,18095,18100,13
28/04/2009,17.24.00,18100,18100,18060,18070,83
28/04/2009,17.25.00,18070,18085,18055,18085,64
28/04/2009,17.26.00,18085,18085,18070,18080,27
28/04/2009,17.27.00,18085,18085,18065,18065,42
28/04/2009,17.28.00,18070,18070,18040,18050,63
28/04/2009,17.29.00,18055,18060,18030,18030,96
28/04/2009,17.30.00,18040,18055,18015,18015,86
28/04/2009,17.31.00,18015,18015,17975,17980,143
28/04/2009,17.32.00,17980,18020,17980,18020,96
28/04/2009,17.33.00,18020,18025,18010,18015,31
28/04/2009,17.34.00,18020,18040,18020,18030,26
28/04/2009,17.35.00,18030,18040,18020,18030,42
28/04/2009,17.36.00,18030,18045,18030,18035,39
28/04/2009,17.37.00,18040,18050,18040,18050,26
28/04/2009,17.38.00,18050,18060,18045,18055,46
28/04/2009,17.39.00,18050,18060,18050,18060,28