DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
29/04/2009,09:00:00,18270,18270,18175,18195,200
29/04/2009,09:01:00,18200,18200,18190,18200,78
29/04/2009,09:02:00,18200,18210,18180,18180,107
29/04/2009,09:03:00,18180,18215,18175,18190,62
29/04/2009,09:04:00,18190,18215,18190,18200,57
29/04/2009,09:05:00,18205,18220,18190,18210,110
29/04/2009,09:06:00,18220,18240,18210,18230,107
29/04/2009,09:07:00,18230,18230,18205,18210,50
29/04/2009,09:08:00,18205,18210,18190,18200,69
29/04/2009,09:09:00,18200,18205,18195,18200,18
29/04/2009,09:10:00,18200,18215,18190,18200,47
29/04/2009,09:11:00,18195,18205,18190,18190,170
29/04/2009,09:12:00,18190,18195,18185,18190,46
29/04/2009,09:13:00,18195,18220,18195,18220,26
29/04/2009,09:14:00,18220,18245,18220,18245,69
29/04/2009,09:15:00,18245,18285,18245,18260,82
29/04/2009,09:16:00,18265,18280,18255,18260,62
29/04/2009,09:17:00,18260,18270,18260,18260,28
29/04/2009,09:18:00,18265,18275,18260,18275,18
29/04/2009,09:19:00,18270,18270,18250,18265,59
29/04/2009,09:20:00,18265,18270,18255,18260,14
29/04/2009,09:21:00,18260,18300,18260,18300,92
29/04/2009,09:22:00,18300,18305,18280,18295,68
29/04/2009,09:23:00,18295,18305,18285,18290,70
29/04/2009,09:24:00,18290,18290,18275,18275,25
29/04/2009,09:25:00,18275,18285,18275,18285,35
29/04/2009,09:26:00,18280,18300,18280,18300,35
29/04/2009,09:27:00,18295,18295,18290,18295,14
29/04/2009,09:28:00,18295,18295,18290,18290,15
29/04/2009,09:29:00,18285,18300,18285,18300,22
29/04/2009,09:30:00,18300,18305,18290,18295,33
29/04/2009,09:31:00,18290,18295,18290,18290,10
29/04/2009,09:32:00,18290,18310,18290,18310,40
29/04/2009,09:33:00,18310,18320,18305,18305,29
29/04/2009,09:34:00,18305,18305,18290,18290,31
29/04/2009,09:35:00,18290,18290,18270,18270,52
29/04/2009,09:36:00,18270,18270,18255,18260,41
29/04/2009,09:37:00,18260,18260,18245,18255,35
29/04/2009,09:38:00,18250,18265,18250,18260,25
29/04/2009,09:39:00,18260,18280,18260,18265,19
29/04/2009,09:40:00,18265,18265,18255,18255,11
29/04/2009,09:41:00,18255,18265,18255,18265,9
29/04/2009,09:42:00,18255,18260,18255,18260,10
29/04/2009,09:43:00,18255,18255,18255,18255,4
29/04/2009,09:44:00,18260,18260,18255,18260,4
29/04/2009,09:45:00,18255,18255,18230,18240,55
29/04/2009,09:46:00,18240,18240,18240,18240,6
29/04/2009,09:47:00,18240,18245,18230,18240,31
29/04/2009,09:48:00,18235,18235,18235,18235,12
29/04/2009,09:49:00,18235,18245,18235,18235,31
29/04/2009,09:50:00,18235,18245,18235,18240,61
29/04/2009,09:51:00,18240,18255,18240,18255,23
29/04/2009,09:52:00,18255,18255,18240,18245,36
29/04/2009,09:53:00,18240,18240,18235,18235,14
29/04/2009,09:54:00,18235,18245,18235,18245,9
29/04/2009,09:55:00,18245,18245,18240,18240,4
29/04/2009,09:56:00,18240,18240,18215,18225,58
29/04/2009,09:57:00,18225,18235,18220,18225,33
29/04/2009,09:59:00,18225,18230,18220,18230,30
29/04/2009,10:00:00,18235,18245,18230,18235,44
29/04/2009,10:01:00,18240,18245,18240,18245,12
29/04/2009,10:02:00,18250,18260,18250,18260,33
29/04/2009,10:03:00,18260,18265,18260,18260,5
29/04/2009,10:04:00,18265,18265,18235,18240,38
29/04/2009,10:05:00,18245,18245,18235,18235,11
29/04/2009,10:06:00,18235,18235,18225,18235,32
29/04/2009,10:07:00,18230,18230,18215,18220,53
29/04/2009,10:08:00,18220,18225,18205,18215,42
29/04/2009,10:09:00,18215,18230,18205,18230,39
29/04/2009,10:10:00,18230,18240,18230,18235,27
29/04/2009,10:11:00,18240,18250,18235,18240,28
29/04/2009,10:12:00,18240,18240,18235,18240,17
29/04/2009,10:13:00,18245,18255,18245,18255,17
29/04/2009,10:14:00,18255,18265,18250,18255,32
29/04/2009,10:15:00,18260,18285,18255,18280,64
29/04/2009,10:16:00,18285,18290,18280,18290,40
29/04/2009,10:17:00,18290,18290,18270,18275,36
29/04/2009,10:18:00,18270,18270,18260,18265,21
29/04/2009,10:19:00,18265,18265,18265,18265,1
29/04/2009,10:20:00,18265,18275,18265,18275,16
29/04/2009,10:21:00,18270,18275,18270,18270,12
29/04/2009,10:22:00,18265,18275,18265,18275,5
29/04/2009,10:23:00,18270,18270,18260,18260,11
29/04/2009,10:24:00,18255,18255,18255,18255,7
29/04/2009,10:25:00,18255,18255,18255,18255,2
29/04/2009,10:26:00,18250,18250,18240,18240,14
29/04/2009,10:27:00,18240,18245,18235,18240,19
29/04/2009,10:28:00,18245,18255,18245,18255,8
29/04/2009,10:29:00,18255,18255,18250,18250,9
29/04/2009,10:30:00,18245,18250,18240,18240,8
29/04/2009,10:31:00,18240,18240,18235,18235,13
29/04/2009,10:32:00,18235,18235,18220,18220,28
29/04/2009,10:33:00,18220,18220,18210,18210,23
29/04/2009,10:34:00,18205,18205,18185,18190,45
29/04/2009,10:35:00,18190,18195,18185,18195,14
29/04/2009,10:36:00,18200,18200,18190,18200,26
29/04/2009,10:37:00,18195,18200,18190,18200,18
29/04/2009,10:38:00,18200,18200,18190,18200,8
29/04/2009,10:39:00,18200,18210,18200,18205,49
29/04/2009,10:40:00,18210,18220,18210,18220,15
29/04/2009,10:41:00,18215,18220,18210,18210,5
29/04/2009,10:42:00,18210,18220,18210,18220,13
29/04/2009,10:43:00,18220,18225,18215,18220,10
29/04/2009,10:44:00,18215,18215,18215,18215,5
29/04/2009,10:45:00,18215,18215,18210,18215,9
29/04/2009,10:46:00,18215,18215,18215,18215,1
29/04/2009,10:47:00,18215,18220,18210,18220,29
29/04/2009,10:48:00,18220,18220,18220,18220,1
29/04/2009,10:49:00,18215,18215,18195,18195,19
29/04/2009,10:50:00,18200,18200,18200,18200,5
29/04/2009,10:51:00,18200,18200,18195,18200,10
29/04/2009,10:52:00,18205,18205,18200,18205,7
29/04/2009,10:53:00,18210,18220,18210,18220,15
29/04/2009,10:54:00,18215,18215,18205,18210,7
29/04/2009,10:55:00,18205,18210,18205,18210,2
29/04/2009,10:57:00,18205,18210,18205,18205,13
29/04/2009,10:58:00,18210,18210,18200,18200,6
29/04/2009,10:59:00,18205,18210,18205,18210,5
29/04/2009,11:00:00,18215,18230,18210,18220,17
29/04/2009,11:01:00,18220,18230,18220,18230,3
29/04/2009,11:02:00,18230,18235,18225,18225,30
29/04/2009,11:03:00,18220,18225,18220,18225,6
29/04/2009,11:04:00,18230,18235,18230,18230,5
29/04/2009,11:05:00,18230,18230,18220,18220,12
29/04/2009,11:06:00,18230,18235,18230,18235,3
29/04/2009,11:07:00,18230,18230,18220,18225,13
29/04/2009,11:08:00,18225,18230,18225,18230,5
29/04/2009,11:09:00,18230,18230,18225,18225,6
29/04/2009,11:10:00,18225,18230,18225,18230,3
29/04/2009,11:11:00,18235,18240,18235,18240,8
29/04/2009,11:13:00,18235,18240,18235,18240,3
29/04/2009,11:14:00,18240,18240,18240,18240,7
29/04/2009,11:15:00,18240,18240,18240,18240,9
29/04/2009,11:16:00,18245,18255,18245,18250,22
29/04/2009,11:17:00,18250,18260,18250,18260,32
29/04/2009,11:18:00,18260,18260,18255,18255,10
29/04/2009,11:19:00,18260,18260,18255,18260,9
29/04/2009,11:20:00,18260,18260,18255,18255,6
29/04/2009,11:21:00,18250,18250,18245,18250,5
29/04/2009,11:22:00,18245,18255,18245,18255,9
29/04/2009,11:23:00,18255,18255,18250,18250,4
29/04/2009,11:24:00,18255,18260,18255,18260,10
29/04/2009,11:25:00,18260,18265,18260,18265,12
29/04/2009,11:26:00,18265,18270,18265,18265,14
29/04/2009,11:27:00,18260,18260,18255,18260,20
29/04/2009,11:28:00,18250,18265,18250,18265,15
29/04/2009,11:29:00,18265,18275,18265,18270,33
29/04/2009,11:30:00,18270,18275,18270,18275,23
29/04/2009,11:31:00,18275,18280,18275,18280,15
29/04/2009,11:32:00,18280,18285,18280,18280,18
29/04/2009,11:34:00,18280,18285,18275,18280,23
29/04/2009,11:35:00,18280,18285,18280,18285,18
29/04/2009,11:36:00,18285,18300,18285,18290,29
29/04/2009,11:37:00,18295,18295,18280,18280,28
29/04/2009,11:39:00,18280,18285,18280,18285,5
29/04/2009,11:40:00,18285,18295,18285,18295,19
29/04/2009,11:41:00,18295,18310,18295,18300,33
29/04/2009,11:42:00,18300,18305,18300,18300,11
29/04/2009,11:43:00,18300,18335,18300,18325,114
29/04/2009,11:44:00,18325,18335,18310,18330,52
29/04/2009,11:45:00,18335,18345,18325,18330,69
29/04/2009,11:46:00,18330,18340,18320,18335,58
29/04/2009,11:47:00,18330,18340,18330,18330,11
29/04/2009,11:48:00,18340,18340,18330,18330,15
29/04/2009,11:49:00,18330,18330,18325,18330,20
29/04/2009,11:50:00,18325,18340,18325,18330,21
29/04/2009,11:51:00,18330,18330,18325,18325,5
29/04/2009,11:52:00,18325,18330,18310,18315,46
29/04/2009,11:53:00,18310,18315,18310,18315,21
29/04/2009,11:54:00,18320,18325,18320,18320,9
29/04/2009,11:55:00,18325,18325,18320,18320,4
29/04/2009,11:56:00,18315,18320,18310,18320,14
29/04/2009,11:57:00,18325,18325,18325,18325,4
29/04/2009,11:58:00,18325,18330,18315,18330,14
29/04/2009,11:59:00,18335,18335,18325,18325,6
29/04/2009,12:00:00,18330,18340,18325,18325,17
29/04/2009,12:01:00,18320,18340,18310,18340,41
29/04/2009,12:02:00,18340,18340,18325,18325,12
29/04/2009,12:03:00,18325,18325,18320,18320,32
29/04/2009,12:04:00,18320,18320,18310,18315,17
29/04/2009,12:05:00,18315,18315,18310,18310,14
29/04/2009,12:06:00,18315,18315,18295,18295,24
29/04/2009,12:07:00,18295,18310,18295,18310,32
29/04/2009,12:08:00,18300,18325,18300,18315,25
29/04/2009,12:09:00,18315,18315,18305,18305,22
29/04/2009,12:10:00,18305,18305,18295,18295,23
29/04/2009,12:11:00,18295,18305,18295,18305,16
29/04/2009,12:12:00,18300,18300,18295,18300,19
29/04/2009,12:13:00,18300,18305,18300,18300,4
29/04/2009,12:14:00,18300,18305,18300,18305,19
29/04/2009,12:15:00,18300,18300,18300,18300,4
29/04/2009,12:16:00,18305,18320,18305,18310,20
29/04/2009,12:17:00,18310,18315,18310,18310,15
29/04/2009,12:18:00,18315,18320,18315,18320,8
29/04/2009,12:19:00,18315,18315,18310,18310,4
29/04/2009,12:20:00,18315,18315,18310,18310,4
29/04/2009,12:21:00,18310,18310,18305,18305,3
29/04/2009,12:22:00,18310,18325,18310,18320,11
29/04/2009,12:23:00,18320,18330,18320,18330,23
29/04/2009,12:24:00,18325,18340,18325,18330,9
29/04/2009,12:25:00,18330,18335,18325,18325,15
29/04/2009,12:26:00,18330,18330,18325,18325,7
29/04/2009,12:27:00,18325,18330,18325,18330,45
29/04/2009,12:28:00,18330,18335,18325,18325,16
29/04/2009,12:29:00,18320,18320,18305,18315,24
29/04/2009,12:30:00,18320,18325,18320,18320,9
29/04/2009,12:31:00,18320,18320,18315,18315,2
29/04/2009,12:32:00,18320,18320,18320,18320,2
29/04/2009,12:33:00,18330,18330,18330,18330,1
29/04/2009,12:34:00,18320,18320,18315,18315,6
29/04/2009,12:35:00,18315,18320,18305,18305,18
29/04/2009,12:36:00,18310,18310,18305,18305,24
29/04/2009,12:37:00,18305,18305,18290,18290,13
29/04/2009,12:38:00,18295,18300,18295,18295,10
29/04/2009,12:39:00,18295,18295,18285,18290,23
29/04/2009,12:40:00,18285,18300,18285,18300,14
29/04/2009,12:41:00,18305,18320,18300,18300,26
29/04/2009,12:42:00,18300,18315,18300,18315,10
29/04/2009,12:43:00,18305,18310,18305,18310,5
29/04/2009,12:45:00,18305,18305,18305,18305,3
29/04/2009,12:46:00,18305,18305,18300,18300,8
29/04/2009,12:47:00,18305,18315,18305,18310,13
29/04/2009,12:48:00,18310,18310,18310,18310,4
29/04/2009,12:49:00,18310,18315,18310,18315,4
29/04/2009,12:50:00,18315,18315,18315,18315,1
29/04/2009,12:51:00,18310,18310,18300,18305,8
29/04/2009,12:53:00,18310,18315,18305,18315,6
29/04/2009,12:54:00,18310,18310,18310,18310,2
29/04/2009,12:55:00,18315,18315,18310,18310,6
29/04/2009,12:56:00,18310,18315,18310,18315,6
29/04/2009,12:57:00,18320,18325,18320,18325,11
29/04/2009,12:58:00,18325,18330,18320,18320,6
29/04/2009,12:59:00,18320,18330,18320,18330,3
29/04/2009,13:00:00,18325,18325,18315,18320,7
29/04/2009,13:01:00,18320,18320,18320,18320,8
29/04/2009,13:02:00,18320,18330,18320,18330,19
29/04/2009,13:03:00,18325,18325,18325,18325,2
29/04/2009,13:04:00,18320,18320,18300,18300,17
29/04/2009,13:05:00,18300,18300,18285,18300,34
29/04/2009,13:06:00,18300,18305,18290,18305,28
29/04/2009,13:07:00,18300,18300,18295,18295,13
29/04/2009,13:08:00,18300,18300,18300,18300,24
29/04/2009,13:09:00,18295,18305,18295,18305,17
29/04/2009,13:10:00,18300,18310,18300,18310,2
29/04/2009,13:11:00,18305,18310,18305,18310,9
29/04/2009,13:12:00,18310,18310,18305,18305,3
29/04/2009,13:13:00,18300,18300,18290,18290,21
29/04/2009,13:14:00,18295,18295,18295,18295,2
29/04/2009,13:15:00,18295,18295,18285,18290,26
29/04/2009,13:16:00,18290,18305,18290,18295,6
29/04/2009,13:17:00,18300,18300,18300,18300,4
29/04/2009,13:18:00,18300,18310,18300,18310,6
29/04/2009,13:19:00,18310,18315,18310,18315,2
29/04/2009,13:20:00,18315,18320,18310,18320,6
29/04/2009,13:21:00,18320,18320,18320,18320,1
29/04/2009,13:22:00,18315,18320,18310,18320,4
29/04/2009,13:23:00,18315,18315,18315,18315,1
29/04/2009,13:24:00,18305,18305,18300,18300,11
29/04/2009,13:25:00,18300,18300,18300,18300,2
29/04/2009,13:26:00,18300,18310,18300,18310,11
29/04/2009,13:27:00,18310,18315,18310,18315,5
29/04/2009,13:28:00,18310,18310,18310,18310,1
29/04/2009,13:29:00,18310,18310,18305,18305,5
29/04/2009,13:30:00,18305,18315,18305,18310,7
29/04/2009,13:31:00,18315,18315,18310,18310,2
29/04/2009,13:33:00,18310,18310,18310,18310,1
29/04/2009,13:34:00,18305,18315,18305,18315,2
29/04/2009,13:35:00,18310,18310,18310,18310,1
29/04/2009,13:37:00,18305,18315,18305,18315,5
29/04/2009,13:38:00,18320,18325,18320,18325,10
29/04/2009,13:39:00,18320,18320,18315,18315,9
29/04/2009,13:40:00,18310,18310,18310,18310,1
29/04/2009,13:41:00,18310,18310,18310,18310,1
29/04/2009,13:42:00,18310,18310,18310,18310,2
29/04/2009,13:43:00,18310,18320,18310,18315,19
29/04/2009,13:44:00,18320,18320,18310,18315,3
29/04/2009,13:45:00,18310,18310,18310,18310,1
29/04/2009,13:46:00,18310,18315,18310,18315,4
29/04/2009,13:47:00,18320,18320,18320,18320,1
29/04/2009,13:48:00,18320,18320,18320,18320,2
29/04/2009,13:49:00,18325,18325,18315,18315,5
29/04/2009,13:51:00,18315,18320,18315,18315,5
29/04/2009,13:52:00,18315,18315,18315,18315,1
29/04/2009,13:54:00,18315,18320,18310,18320,8
29/04/2009,13:55:00,18330,18330,18320,18325,5
29/04/2009,13:56:00,18320,18325,18320,18325,6
29/04/2009,13:57:00,18325,18330,18325,18325,24
29/04/2009,13:58:00,18325,18325,18325,18325,1
29/04/2009,13:59:00,18325,18330,18325,18330,11
29/04/2009,14:00:00,18325,18330,18310,18310,10
29/04/2009,14:01:00,18310,18310,18310,18310,1
29/04/2009,14:02:00,18310,18310,18310,18310,3
29/04/2009,14:03:00,18315,18315,18315,18315,5
29/04/2009,14:04:00,18320,18320,18320,18320,2
29/04/2009,14:05:00,18320,18320,18320,18320,2
29/04/2009,14:06:00,18315,18315,18315,18315,2
29/04/2009,14:07:00,18325,18330,18325,18330,6
29/04/2009,14:08:00,18330,18335,18330,18330,15
29/04/2009,14:09:00,18330,18330,18330,18330,4
29/04/2009,14:10:00,18335,18340,18330,18330,13
29/04/2009,14:11:00,18330,18345,18330,18345,22
29/04/2009,14:12:00,18345,18345,18345,18345,3
29/04/2009,14:13:00,18345,18365,18345,18360,38
29/04/2009,14:14:00,18360,18380,18360,18375,46
29/04/2009,14:15:00,18370,18385,18370,18375,46
29/04/2009,14:16:00,18375,18390,18370,18390,47
29/04/2009,14:17:00,18385,18385,18380,18380,9
29/04/2009,14:18:00,18380,18380,18380,18380,7
29/04/2009,14:19:00,18375,18375,18370,18375,21
29/04/2009,14:20:00,18375,18400,18375,18400,44
29/04/2009,14:21:00,18390,18400,18390,18395,41
29/04/2009,14:22:00,18400,18405,18400,18405,36
29/04/2009,14:23:00,18405,18415,18400,18400,46
29/04/2009,14:24:00,18405,18410,18400,18410,21
29/04/2009,14:25:00,18405,18410,18400,18400,21
29/04/2009,14:26:00,18390,18405,18390,18405,13
29/04/2009,14:27:00,18400,18400,18395,18400,10
29/04/2009,14:28:00,18395,18395,18385,18390,33
29/04/2009,14:29:00,18395,18415,18390,18405,13
29/04/2009,14:30:00,18400,18410,18315,18340,164
29/04/2009,14:31:00,18335,18345,18320,18335,80
29/04/2009,14:32:00,18335,18400,18310,18395,125
29/04/2009,14:33:00,18380,18385,18350,18360,93
29/04/2009,14:34:00,18355,18370,18350,18370,16
29/04/2009,14:35:00,18360,18360,18330,18340,80
29/04/2009,14:36:00,18335,18335,18315,18330,65
29/04/2009,14:37:00,18330,18350,18330,18335,22
29/04/2009,14:38:00,18335,18335,18315,18315,23
29/04/2009,14:39:00,18315,18335,18310,18335,40
29/04/2009,14:40:00,18330,18330,18310,18320,20
29/04/2009,14:41:00,18320,18325,18315,18320,8
29/04/2009,14:42:00,18320,18340,18310,18340,16
29/04/2009,14:43:00,18335,18345,18335,18345,15
29/04/2009,14:44:00,18340,18345,18335,18345,22
29/04/2009,14:45:00,18345,18345,18335,18340,13
29/04/2009,14:46:00,18340,18345,18330,18330,26
29/04/2009,14:47:00,18330,18335,18330,18330,4
29/04/2009,14:48:00,18325,18340,18325,18340,7
29/04/2009,14:49:00,18335,18335,18335,18335,1
29/04/2009,14:50:00,18340,18350,18340,18340,15
29/04/2009,14:51:00,18345,18350,18345,18345,17
29/04/2009,14:52:00,18340,18340,18330,18330,22
29/04/2009,14:53:00,18335,18335,18335,18335,1
29/04/2009,14:54:00,18335,18335,18335,18335,2
29/04/2009,14:55:00,18330,18330,18315,18325,57
29/04/2009,14:56:00,18315,18320,18315,18320,4
29/04/2009,14:57:00,18315,18315,18300,18305,78
29/04/2009,14:58:00,18295,18305,18295,18300,17
29/04/2009,14:59:00,18300,18305,18275,18285,67
29/04/2009,15:00:00,18285,18295,18270,18285,56
29/04/2009,15:01:00,18280,18300,18275,18300,44
29/04/2009,15:02:00,18295,18310,18295,18305,19
29/04/2009,15:03:00,18310,18315,18295,18295,21
29/04/2009,15:04:00,18290,18295,18285,18285,12
29/04/2009,15:05:00,18280,18285,18260,18270,62
29/04/2009,15:06:00,18275,18275,18260,18265,21
29/04/2009,15:07:00,18260,18260,18240,18260,73
29/04/2009,15:08:00,18260,18260,18250,18250,14
29/04/2009,15:09:00,18245,18245,18210,18210,62
29/04/2009,15:10:00,18210,18225,18210,18220,29
29/04/2009,15:11:00,18220,18220,18215,18220,29
29/04/2009,15:12:00,18220,18240,18220,18230,77
29/04/2009,15:13:00,18225,18235,18215,18230,63
29/04/2009,15:14:00,18230,18235,18225,18230,27
29/04/2009,15:15:00,18230,18230,18215,18220,15
29/04/2009,15:16:00,18220,18225,18220,18225,12
29/04/2009,15:17:00,18225,18230,18220,18230,39
29/04/2009,15:18:00,18230,18245,18230,18240,32
29/04/2009,15:19:00,18240,18255,18240,18245,44
29/04/2009,15:20:00,18240,18250,18240,18250,15
29/04/2009,15:21:00,18245,18245,18235,18235,6
29/04/2009,15:22:00,18235,18245,18235,18245,12
29/04/2009,15:23:00,18250,18255,18245,18250,9
29/04/2009,15:24:00,18255,18255,18245,18250,11
29/04/2009,15:25:00,18250,18250,18250,18250,1
29/04/2009,15:26:00,18250,18250,18250,18250,4
29/04/2009,15:27:00,18250,18265,18245,18260,39
29/04/2009,15:28:00,18260,18270,18260,18270,17
29/04/2009,15:29:00,18270,18290,18265,18290,21
29/04/2009,15:30:00,18280,18285,18255,18265,35
29/04/2009,15:31:00,18270,18295,18270,18295,44
29/04/2009,15:32:00,18290,18295,18280,18280,21
29/04/2009,15:33:00,18275,18275,18265,18270,47
29/04/2009,15:34:00,18265,18280,18255,18270,62
29/04/2009,15:35:00,18275,18275,18265,18265,17
29/04/2009,15:36:00,18265,18280,18260,18280,30
29/04/2009,15:37:00,18280,18290,18280,18290,13
29/04/2009,15:38:00,18280,18320,18280,18310,53
29/04/2009,15:39:00,18310,18330,18310,18330,24
29/04/2009,15:40:00,18325,18340,18325,18335,43
29/04/2009,15:41:00,18335,18335,18310,18320,32
29/04/2009,15:42:00,18320,18320,18300,18300,61
29/04/2009,15:43:00,18300,18300,18290,18300,26
29/04/2009,15:44:00,18300,18320,18300,18320,12
29/04/2009,15:45:00,18320,18345,18320,18335,50
29/04/2009,15:46:00,18330,18335,18320,18330,44
29/04/2009,15:47:00,18335,18335,18320,18320,20
29/04/2009,15:48:00,18320,18340,18320,18340,28
29/04/2009,15:49:00,18340,18340,18325,18325,25
29/04/2009,15:50:00,18325,18335,18325,18335,9
29/04/2009,15:51:00,18330,18330,18315,18320,27
29/04/2009,15:52:00,18325,18330,18320,18330,23
29/04/2009,15:53:00,18330,18360,18330,18355,115
29/04/2009,15:54:00,18350,18355,18350,18355,18
29/04/2009,15:55:00,18355,18360,18345,18350,24
29/04/2009,15:56:00,18355,18355,18340,18340,23
29/04/2009,15:57:00,18340,18345,18335,18340,14
29/04/2009,15:58:00,18350,18365,18350,18360,19
29/04/2009,15:59:00,18360,18360,18350,18360,15
29/04/2009,16:00:00,18360,18390,18360,18375,95
29/04/2009,16:01:00,18370,18385,18365,18385,28
29/04/2009,16:02:00,18385,18385,18370,18370,58
29/04/2009,16:03:00,18370,18370,18355,18355,28
29/04/2009,16:04:00,18355,18355,18340,18340,33
29/04/2009,16:05:00,18335,18340,18325,18330,39
29/04/2009,16:06:00,18330,18340,18320,18340,37
29/04/2009,16:07:00,18340,18355,18335,18335,30
29/04/2009,16:08:00,18340,18345,18340,18345,6
29/04/2009,16:09:00,18350,18350,18335,18340,6
29/04/2009,16:10:00,18335,18340,18330,18335,27
29/04/2009,16:11:00,18330,18355,18330,18355,29
29/04/2009,16:12:00,18350,18350,18340,18340,7
29/04/2009,16:13:00,18340,18345,18335,18345,9
29/04/2009,16:14:00,18350,18350,18335,18340,8
29/04/2009,16:15:00,18340,18360,18340,18350,55
29/04/2009,16:16:00,18345,18355,18345,18345,13
29/04/2009,16:17:00,18350,18360,18350,18360,9
29/04/2009,16:18:00,18360,18380,18360,18370,27
29/04/2009,16:19:00,18365,18395,18365,18395,30
29/04/2009,16:20:00,18395,18440,18385,18415,110
29/04/2009,16:21:00,18425,18440,18410,18420,106
29/04/2009,16:22:00,18420,18420,18400,18410,34
29/04/2009,16:23:00,18410,18430,18405,18430,47
29/04/2009,16:24:00,18430,18435,18415,18415,26
29/04/2009,16:25:00,18425,18440,18415,18430,52
29/04/2009,16:26:00,18435,18435,18420,18430,23
29/04/2009,16:27:00,18425,18435,18425,18430,25
29/04/2009,16:28:00,18435,18440,18415,18420,59
29/04/2009,16:29:00,18425,18435,18410,18435,27
29/04/2009,16:30:00,18430,18460,18425,18455,120
29/04/2009,16:31:00,18465,18485,18450,18465,179
29/04/2009,16:32:00,18470,18480,18450,18455,75
29/04/2009,16:33:00,18455,18465,18445,18445,39
29/04/2009,16:34:00,18450,18455,18440,18440,36
29/04/2009,16:35:00,18435,18440,18425,18435,21
29/04/2009,16:36:00,18435,18435,18415,18425,53
29/04/2009,16:37:00,18425,18425,18420,18425,15
29/04/2009,16:38:00,18425,18440,18425,18440,12
29/04/2009,16:39:00,18440,18450,18440,18450,18
29/04/2009,16:40:00,18450,18460,18450,18460,25
29/04/2009,16:41:00,18460,18485,18455,18465,80
29/04/2009,16:42:00,18465,18470,18460,18465,13
29/04/2009,16:43:00,18465,18485,18460,18480,80
29/04/2009,16:44:00,18480,18490,18475,18480,39
29/04/2009,16:45:00,18480,18490,18475,18475,41
29/04/2009,16:46:00,18475,18480,18450,18455,53
29/04/2009,16:47:00,18450,18455,18445,18450,12
29/04/2009,16:48:00,18450,18465,18450,18460,17
29/04/2009,16:49:00,18460,18460,18445,18450,22
29/04/2009,16:50:00,18450,18450,18445,18450,11
29/04/2009,16:51:00,18455,18460,18440,18450,35
29/04/2009,16:52:00,18450,18455,18445,18445,13
29/04/2009,16:53:00,18440,18445,18430,18430,32
29/04/2009,16:54:00,18435,18445,18435,18445,11
29/04/2009,16:55:00,18445,18445,18430,18430,12
29/04/2009,16:56:00,18435,18440,18425,18440,21
29/04/2009,16:57:00,18435,18435,18430,18435,4
29/04/2009,16:58:00,18435,18450,18435,18450,18
29/04/2009,16:59:00,18450,18455,18445,18455,7
29/04/2009,17:00:00,18455,18460,18445,18450,22
29/04/2009,17:01:00,18455,18455,18445,18445,14
29/04/2009,17:02:00,18445,18445,18435,18435,24
29/04/2009,17:03:00,18430,18435,18430,18430,8
29/04/2009,17:04:00,18430,18435,18425,18425,20
29/04/2009,17:05:00,18420,18435,18420,18435,19
29/04/2009,17:06:00,18440,18440,18415,18415,34
29/04/2009,17:07:00,18410,18415,18400,18405,41
29/04/2009,17:08:00,18410,18435,18410,18430,35
29/04/2009,17:09:00,18430,18430,18415,18425,116
29/04/2009,17:10:00,18425,18440,18425,18430,31
29/04/2009,17:11:00,18425,18430,18420,18430,20
29/04/2009,17:12:00,18420,18420,18415,18420,19
29/04/2009,17:13:00,18425,18425,18410,18410,23
29/04/2009,17:14:00,18410,18420,18410,18420,24
29/04/2009,17:15:00,18425,18425,18415,18420,9
29/04/2009,17:16:00,18420,18440,18410,18440,31
29/04/2009,17:17:00,18435,18445,18430,18445,17
29/04/2009,17:18:00,18445,18445,18435,18440,21
29/04/2009,17:19:00,18440,18445,18440,18445,6
29/04/2009,17:20:00,18445,18460,18440,18450,44
29/04/2009,17:21:00,18450,18465,18450,18460,16
29/04/2009,17:22:00,18460,18475,18460,18475,45
29/04/2009,17:23:00,18475,18480,18470,18480,29
29/04/2009,17:24:00,18480,18485,18475,18485,39
29/04/2009,17:25:00,18485,18495,18485,18495,31
29/04/2009,17:26:00,18490,18495,18445,18445,92
29/04/2009,17:27:00,18450,18470,18445,18470,33
29/04/2009,17:28:00,18460,18460,18430,18440,92
29/04/2009,17:29:00,18435,18460,18430,18445,112
29/04/2009,17:30:00,18445,18455,18435,18450,105
29/04/2009,17:31:00,18445,18445,18430,18435,33
29/04/2009,17:32:00,18435,18455,18435,18455,41
29/04/2009,17:33:00,18455,18455,18445,18450,27
29/04/2009,17:34:00,18445,18445,18430,18430,32
29/04/2009,17:35:00,18430,18435,18385,18390,66
29/04/2009,17:36:00,18390,18400,18390,18395,106
29/04/2009,17:37:00,18395,18400,18385,18400,122
29/04/2009,17:38:00,18405,18405,18385,18395,34
29/04/2009,17:39:00,18390,18405,18385,18385,288