DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
30/04/2009,09:00:00,18500,18500,18500,18500,10
30/04/2009,09:01:00,18580,18655,18520,18595,130
30/04/2009,09:02:00,18590,18595,18565,18595,81
30/04/2009,09:03:00,18585,18605,18570,18605,51
30/04/2009,09:04:00,18600,18645,18600,18635,61
30/04/2009,09:05:00,18635,18650,18615,18630,95
30/04/2009,09:06:00,18625,18660,18620,18660,146
30/04/2009,09:07:00,18655,18725,18650,18705,147
30/04/2009,09:08:00,18710,18765,18700,18760,162
30/04/2009,09:09:00,18765,18765,18745,18745,144
30/04/2009,09:10:00,18745,18750,18730,18750,84
30/04/2009,09:11:00,18750,18785,18750,18780,126
30/04/2009,09:12:00,18775,18785,18765,18770,82
30/04/2009,09:13:00,18780,18780,18755,18760,45
30/04/2009,09:14:00,18755,18760,18740,18745,64
30/04/2009,09:15:00,18745,18745,18730,18745,51
30/04/2009,09:16:00,18740,18745,18730,18730,44
30/04/2009,09:17:00,18735,18735,18710,18710,57
30/04/2009,09:18:00,18710,18720,18710,18710,40
30/04/2009,09:19:00,18710,18720,18700,18700,23
30/04/2009,09:20:00,18705,18710,18690,18705,136
30/04/2009,09:21:00,18705,18710,18695,18695,36
30/04/2009,09:22:00,18700,18700,18680,18695,30
30/04/2009,09:23:00,18700,18725,18700,18710,45
30/04/2009,09:24:00,18710,18710,18695,18700,25
30/04/2009,09:25:00,18695,18705,18690,18700,30
30/04/2009,09:26:00,18695,18710,18695,18705,33
30/04/2009,09:27:00,18710,18735,18700,18735,29
30/04/2009,09:28:00,18735,18750,18730,18735,58
30/04/2009,09:29:00,18735,18745,18735,18740,17
30/04/2009,09:30:00,18740,18740,18715,18720,56
30/04/2009,09:31:00,18725,18735,18720,18730,36
30/04/2009,09:32:00,18735,18760,18730,18745,92
30/04/2009,09:33:00,18745,18765,18745,18755,49
30/04/2009,09:34:00,18750,18760,18740,18745,23
30/04/2009,09:35:00,18750,18750,18730,18735,29
30/04/2009,09:36:00,18735,18740,18720,18735,58
30/04/2009,09:37:00,18735,18765,18735,18760,39
30/04/2009,09:38:00,18760,18780,18755,18780,57
30/04/2009,09:39:00,18785,18800,18780,18795,85
30/04/2009,09:40:00,18790,18790,18780,18790,36
30/04/2009,09:41:00,18785,18785,18775,18780,51
30/04/2009,09:42:00,18775,18780,18770,18770,20
30/04/2009,09:43:00,18775,18780,18770,18775,9
30/04/2009,09:44:00,18775,18785,18770,18785,21
30/04/2009,09:45:00,18775,18780,18760,18775,45
30/04/2009,09:46:00,18775,18780,18765,18780,17
30/04/2009,09:47:00,18780,18790,18775,18780,46
30/04/2009,09:48:00,18775,18775,18765,18775,38
30/04/2009,09:49:00,18780,18795,18780,18785,32
30/04/2009,09:50:00,18780,18810,18780,18805,57
30/04/2009,09:51:00,18805,18810,18805,18810,14
30/04/2009,09:52:00,18805,18825,18805,18820,42
30/04/2009,09:53:00,18820,18820,18785,18795,44
30/04/2009,09:54:00,18795,18805,18790,18790,51
30/04/2009,09:55:00,18795,18800,18775,18780,61
30/04/2009,09:56:00,18775,18785,18770,18785,45
30/04/2009,09:57:00,18780,18795,18780,18790,22
30/04/2009,09:58:00,18785,18785,18760,18765,36
30/04/2009,09:59:00,18770,18775,18765,18775,12
30/04/2009,10:00:00,18770,18775,18755,18755,54
30/04/2009,10:01:00,18760,18760,18730,18740,48
30/04/2009,10:02:00,18745,18745,18730,18730,21
30/04/2009,10:03:00,18735,18760,18735,18760,21
30/04/2009,10:04:00,18760,18780,18760,18770,77
30/04/2009,10:05:00,18770,18780,18760,18775,20
30/04/2009,10:06:00,18775,18785,18765,18785,33
30/04/2009,10:07:00,18780,18785,18780,18780,11
30/04/2009,10:08:00,18780,18790,18780,18790,59
30/04/2009,10:09:00,18790,18795,18785,18795,41
30/04/2009,10:10:00,18795,18800,18780,18780,27
30/04/2009,10:11:00,18780,18780,18765,18770,41
30/04/2009,10:12:00,18780,18790,18775,18775,27
30/04/2009,10:13:00,18780,18785,18770,18770,33
30/04/2009,10:14:00,18770,18770,18755,18755,25
30/04/2009,10:15:00,18760,18770,18745,18745,49
30/04/2009,10:16:00,18745,18755,18735,18750,80
30/04/2009,10:17:00,18750,18750,18750,18750,2
30/04/2009,10:18:00,18745,18760,18745,18755,30
30/04/2009,10:19:00,18755,18755,18750,18750,10
30/04/2009,10:20:00,18755,18755,18745,18745,16
30/04/2009,10:21:00,18745,18765,18745,18765,20
30/04/2009,10:22:00,18765,18765,18760,18760,16
30/04/2009,10:23:00,18755,18760,18750,18755,27
30/04/2009,10:24:00,18760,18760,18745,18745,11
30/04/2009,10:25:00,18750,18750,18750,18750,2
30/04/2009,10:26:00,18740,18750,18740,18740,21
30/04/2009,10:27:00,18740,18745,18730,18730,31
30/04/2009,10:28:00,18735,18735,18725,18725,38
30/04/2009,10:29:00,18725,18725,18715,18720,20
30/04/2009,10:30:00,18720,18720,18700,18700,46
30/04/2009,10:31:00,18700,18700,18680,18695,66
30/04/2009,10:32:00,18695,18695,18690,18690,15
30/04/2009,10:33:00,18695,18695,18690,18695,14
30/04/2009,10:34:00,18695,18700,18680,18685,26
30/04/2009,10:35:00,18685,18700,18685,18700,23
30/04/2009,10:36:00,18695,18710,18695,18710,46
30/04/2009,10:37:00,18710,18715,18705,18705,24
30/04/2009,10:38:00,18700,18700,18690,18695,24
30/04/2009,10:39:00,18685,18695,18685,18695,19
30/04/2009,10:40:00,18700,18720,18700,18720,29
30/04/2009,10:41:00,18720,18720,18710,18715,21
30/04/2009,10:42:00,18720,18735,18715,18730,35
30/04/2009,10:43:00,18730,18735,18725,18735,12
30/04/2009,10:44:00,18735,18740,18730,18735,15
30/04/2009,10:45:00,18740,18750,18740,18750,22
30/04/2009,10:46:00,18755,18755,18745,18755,25
30/04/2009,10:47:00,18755,18760,18750,18760,21
30/04/2009,10:48:00,18755,18775,18755,18770,32
30/04/2009,10:49:00,18770,18770,18760,18760,18
30/04/2009,10:50:00,18765,18770,18755,18755,23
30/04/2009,10:51:00,18755,18790,18755,18780,71
30/04/2009,10:52:00,18775,18780,18765,18775,23
30/04/2009,10:53:00,18780,18780,18780,18780,7
30/04/2009,10:54:00,18775,18785,18770,18785,16
30/04/2009,10:55:00,18785,18790,18780,18780,17
30/04/2009,10:56:00,18785,18785,18775,18775,12
30/04/2009,10:57:00,18770,18780,18760,18780,34
30/04/2009,10:58:00,18780,18785,18775,18780,17
30/04/2009,10:59:00,18780,18780,18770,18770,7
30/04/2009,11:00:00,18770,18775,18755,18755,27
30/04/2009,11:01:00,18755,18765,18755,18760,10
30/04/2009,11:02:00,18760,18760,18750,18750,7
30/04/2009,11:03:00,18745,18750,18740,18740,13
30/04/2009,11:04:00,18740,18740,18735,18740,14
30/04/2009,11:05:00,18740,18745,18740,18740,12
30/04/2009,11:06:00,18740,18750,18740,18750,25
30/04/2009,11:07:00,18745,18750,18745,18750,6
30/04/2009,11:08:00,18745,18750,18740,18750,27
30/04/2009,11:09:00,18750,18750,18745,18745,4
30/04/2009,11:10:00,18750,18755,18750,18750,12
30/04/2009,11:11:00,18755,18755,18740,18740,9
30/04/2009,11:12:00,18740,18740,18730,18735,22
30/04/2009,11:13:00,18735,18740,18735,18735,16
30/04/2009,11:14:00,18735,18735,18735,18735,1
30/04/2009,11:15:00,18735,18745,18735,18735,16
30/04/2009,11:16:00,18730,18740,18730,18740,8
30/04/2009,11:17:00,18750,18755,18745,18750,18
30/04/2009,11:18:00,18745,18755,18745,18755,28
30/04/2009,11:19:00,18755,18760,18750,18760,23
30/04/2009,11:20:00,18755,18785,18755,18785,28
30/04/2009,11:21:00,18785,18800,18785,18795,90
30/04/2009,11:22:00,18795,18795,18790,18795,21
30/04/2009,11:23:00,18790,18795,18785,18795,16
30/04/2009,11:24:00,18795,18800,18795,18800,30
30/04/2009,11:25:00,18800,18815,18800,18805,41
30/04/2009,11:26:00,18805,18810,18805,18810,14
30/04/2009,11:27:00,18815,18815,18800,18800,10
30/04/2009,11:28:00,18800,18800,18785,18785,33
30/04/2009,11:29:00,18795,18795,18790,18790,6
30/04/2009,11:30:00,18795,18815,18795,18815,14
30/04/2009,11:31:00,18810,18830,18810,18830,53
30/04/2009,11:32:00,18825,18840,18825,18835,47
30/04/2009,11:33:00,18835,18835,18820,18825,15
30/04/2009,11:34:00,18820,18825,18815,18825,11
30/04/2009,11:35:00,18825,18825,18810,18810,20
30/04/2009,11:36:00,18810,18810,18805,18805,20
30/04/2009,11:37:00,18800,18800,18790,18790,25
30/04/2009,11:38:00,18785,18785,18785,18785,12
30/04/2009,11:39:00,18785,18785,18780,18780,11
30/04/2009,11:40:00,18780,18780,18775,18780,22
30/04/2009,11:41:00,18775,18785,18775,18785,13
30/04/2009,11:42:00,18780,18780,18765,18770,11
30/04/2009,11:43:00,18775,18790,18775,18785,11
30/04/2009,11:44:00,18780,18780,18780,18780,3
30/04/2009,11:45:00,18780,18780,18770,18775,10
30/04/2009,11:46:00,18780,18785,18780,18785,6
30/04/2009,11:47:00,18790,18790,18785,18785,7
30/04/2009,11:48:00,18795,18815,18795,18815,53
30/04/2009,11:49:00,18815,18820,18810,18820,26
30/04/2009,11:50:00,18820,18830,18820,18830,25
30/04/2009,11:51:00,18830,18830,18820,18825,13
30/04/2009,11:52:00,18825,18825,18825,18825,1
30/04/2009,11:53:00,18820,18820,18815,18820,9
30/04/2009,11:54:00,18820,18825,18815,18825,14
30/04/2009,11:55:00,18830,18840,18830,18835,26
30/04/2009,11:56:00,18835,18835,18815,18815,25
30/04/2009,11:57:00,18820,18830,18820,18830,10
30/04/2009,11:58:00,18825,18825,18815,18820,7
30/04/2009,11:59:00,18820,18820,18810,18810,6
30/04/2009,12:00:00,18810,18820,18800,18810,25
30/04/2009,12:01:00,18815,18830,18810,18825,18
30/04/2009,12:02:00,18820,18850,18820,18850,24
30/04/2009,12:03:00,18850,18860,18835,18860,56
30/04/2009,12:04:00,18860,18865,18840,18845,40
30/04/2009,12:05:00,18850,18855,18840,18840,32
30/04/2009,12:06:00,18835,18845,18835,18845,21
30/04/2009,12:07:00,18845,18875,18845,18860,35
30/04/2009,12:08:00,18860,18860,18850,18860,12
30/04/2009,12:09:00,18860,18875,18860,18875,54
30/04/2009,12:10:00,18875,18910,18875,18895,135
30/04/2009,12:11:00,18900,18905,18890,18895,60
30/04/2009,12:12:00,18895,18900,18890,18900,36
30/04/2009,12:13:00,18900,18900,18890,18895,13
30/04/2009,12:14:00,18890,18905,18890,18900,30
30/04/2009,12:15:00,18900,18925,18900,18910,61
30/04/2009,12:16:00,18910,18915,18895,18915,40
30/04/2009,12:17:00,18915,18915,18900,18905,34
30/04/2009,12:18:00,18910,18915,18905,18910,22
30/04/2009,12:19:00,18915,18920,18910,18920,40
30/04/2009,12:20:00,18920,18920,18910,18920,14
30/04/2009,12:21:00,18915,18915,18895,18900,31
30/04/2009,12:22:00,18900,18900,18890,18900,19
30/04/2009,12:23:00,18905,18905,18895,18900,14
30/04/2009,12:24:00,18895,18900,18895,18895,11
30/04/2009,12:25:00,18890,18900,18890,18890,13
30/04/2009,12:26:00,18890,18890,18870,18870,52
30/04/2009,12:27:00,18865,18870,18860,18865,39
30/04/2009,12:28:00,18860,18870,18845,18855,54
30/04/2009,12:29:00,18860,18865,18840,18845,77
30/04/2009,12:30:00,18850,18865,18850,18865,27
30/04/2009,12:31:00,18860,18865,18860,18860,22
30/04/2009,12:32:00,18865,18875,18855,18855,22
30/04/2009,12:33:00,18855,18855,18850,18855,16
30/04/2009,12:34:00,18850,18850,18840,18840,9
30/04/2009,12:35:00,18845,18850,18835,18845,26
30/04/2009,12:36:00,18840,18840,18830,18830,15
30/04/2009,12:37:00,18845,18845,18820,18820,28
30/04/2009,12:38:00,18825,18835,18815,18820,41
30/04/2009,12:39:00,18820,18820,18805,18805,24
30/04/2009,12:40:00,18805,18815,18805,18815,15
30/04/2009,12:41:00,18815,18825,18815,18815,26
30/04/2009,12:42:00,18820,18835,18820,18830,20
30/04/2009,12:43:00,18835,18845,18835,18845,33
30/04/2009,12:44:00,18845,18865,18845,18865,26
30/04/2009,12:45:00,18860,18860,18850,18850,14
30/04/2009,12:46:00,18860,18865,18855,18855,13
30/04/2009,12:47:00,18850,18850,18830,18830,34
30/04/2009,12:48:00,18830,18835,18825,18825,14
30/04/2009,12:49:00,18825,18840,18825,18835,17
30/04/2009,12:50:00,18830,18830,18820,18820,9
30/04/2009,12:51:00,18820,18825,18820,18825,3
30/04/2009,12:52:00,18820,18820,18810,18810,24
30/04/2009,12:53:00,18815,18825,18810,18825,10
30/04/2009,12:54:00,18825,18840,18825,18840,11
30/04/2009,12:55:00,18835,18835,18825,18830,7
30/04/2009,12:56:00,18840,18845,18830,18830,13
30/04/2009,12:57:00,18830,18850,18830,18850,10
30/04/2009,12:58:00,18840,18845,18840,18845,10
30/04/2009,12:59:00,18845,18845,18845,18845,1
30/04/2009,13:00:00,18840,18855,18840,18845,28
30/04/2009,13:01:00,18850,18850,18845,18845,6
30/04/2009,13:02:00,18840,18850,18835,18850,24
30/04/2009,13:03:00,18840,18840,18825,18825,22
30/04/2009,13:04:00,18830,18840,18830,18840,12
30/04/2009,13:05:00,18840,18840,18840,18840,1
30/04/2009,13:06:00,18835,18850,18830,18850,10
30/04/2009,13:07:00,18845,18845,18840,18840,8
30/04/2009,13:08:00,18850,18850,18835,18835,10
30/04/2009,13:09:00,18830,18830,18820,18830,12
30/04/2009,13:10:00,18830,18840,18830,18840,8
30/04/2009,13:11:00,18840,18840,18830,18830,4
30/04/2009,13:12:00,18830,18830,18825,18830,12
30/04/2009,13:13:00,18825,18825,18815,18825,14
30/04/2009,13:14:00,18820,18820,18815,18815,2
30/04/2009,13:15:00,18815,18815,18815,18815,3
30/04/2009,13:16:00,18820,18830,18820,18820,13
30/04/2009,13:17:00,18815,18825,18815,18825,3
30/04/2009,13:18:00,18825,18825,18825,18825,2
30/04/2009,13:19:00,18820,18820,18795,18800,41
30/04/2009,13:20:00,18795,18805,18795,18805,11
30/04/2009,13:21:00,18810,18815,18810,18810,7
30/04/2009,13:22:00,18815,18820,18805,18805,19
30/04/2009,13:23:00,18805,18815,18800,18815,10
30/04/2009,13:24:00,18810,18810,18800,18800,8
30/04/2009,13:25:00,18805,18810,18805,18805,6
30/04/2009,13:26:00,18805,18810,18800,18810,12
30/04/2009,13:27:00,18810,18810,18810,18810,1
30/04/2009,13:28:00,18805,18805,18805,18805,7
30/04/2009,13:29:00,18805,18820,18805,18820,15
30/04/2009,13:30:00,18820,18825,18820,18825,10
30/04/2009,13:31:00,18820,18850,18820,18850,48
30/04/2009,13:32:00,18845,18855,18845,18845,13
30/04/2009,13:33:00,18850,18850,18840,18840,7
30/04/2009,13:34:00,18845,18855,18845,18855,12
30/04/2009,13:35:00,18850,18850,18840,18840,6
30/04/2009,13:36:00,18845,18850,18840,18845,13
30/04/2009,13:37:00,18845,18850,18840,18850,7
30/04/2009,13:38:00,18840,18840,18840,18840,2
30/04/2009,13:39:00,18855,18860,18845,18845,18
30/04/2009,13:40:00,18850,18850,18850,18850,8
30/04/2009,13:41:00,18850,18850,18845,18845,7
30/04/2009,13:42:00,18855,18855,18850,18850,8
30/04/2009,13:43:00,18855,18855,18850,18855,6
30/04/2009,13:44:00,18860,18870,18855,18870,31
30/04/2009,13:45:00,18870,18870,18870,18870,3
30/04/2009,13:46:00,18870,18880,18870,18880,6
30/04/2009,13:47:00,18885,18885,18875,18875,8
30/04/2009,13:48:00,18880,18890,18880,18885,5
30/04/2009,13:49:00,18885,18885,18880,18880,5
30/04/2009,13:50:00,18880,18890,18875,18890,19
30/04/2009,13:51:00,18885,18890,18885,18885,11
30/04/2009,13:52:00,18895,18900,18890,18900,14
30/04/2009,13:53:00,18900,18900,18885,18890,5
30/04/2009,13:55:00,18885,18885,18880,18880,8
30/04/2009,13:56:00,18880,18880,18880,18880,4
30/04/2009,13:57:00,18875,18875,18875,18875,8
30/04/2009,13:58:00,18875,18880,18870,18880,19
30/04/2009,13:59:00,18875,18875,18870,18875,9
30/04/2009,14:00:00,18875,18875,18870,18870,9
30/04/2009,14:01:00,18865,18875,18845,18845,47
30/04/2009,14:02:00,18845,18855,18845,18855,10
30/04/2009,14:03:00,18855,18855,18850,18855,9
30/04/2009,14:04:00,18855,18860,18855,18860,9
30/04/2009,14:05:00,18860,18860,18850,18850,15
30/04/2009,14:06:00,18855,18860,18855,18860,5
30/04/2009,14:07:00,18860,18860,18860,18860,2
30/04/2009,14:08:00,18860,18875,18860,18875,5
30/04/2009,14:09:00,18865,18865,18860,18860,4
30/04/2009,14:10:00,18865,18865,18860,18860,3
30/04/2009,14:11:00,18860,18860,18855,18855,4
30/04/2009,14:12:00,18865,18865,18865,18865,1
30/04/2009,14:13:00,18855,18865,18855,18865,15
30/04/2009,14:14:00,18870,18875,18865,18865,10
30/04/2009,14:15:00,18865,18865,18860,18865,12
30/04/2009,14:16:00,18865,18870,18865,18865,7
30/04/2009,14:17:00,18870,18875,18870,18875,9
30/04/2009,14:18:00,18865,18875,18865,18875,3
30/04/2009,14:19:00,18870,18870,18870,18870,8
30/04/2009,14:20:00,18870,18875,18865,18870,12
30/04/2009,14:21:00,18875,18885,18875,18875,22
30/04/2009,14:22:00,18880,18880,18880,18880,3
30/04/2009,14:23:00,18880,18885,18880,18880,11
30/04/2009,14:24:00,18880,18880,18875,18875,7
30/04/2009,14:25:00,18880,18880,18875,18875,2
30/04/2009,14:26:00,18880,18880,18875,18875,13
30/04/2009,14:27:00,18880,18880,18880,18880,2
30/04/2009,14:28:00,18880,18885,18875,18880,13
30/04/2009,14:29:00,18880,18880,18875,18880,15
30/04/2009,14:30:00,18885,18885,18860,18865,42
30/04/2009,14:31:00,18860,18905,18860,18885,75
30/04/2009,14:32:00,18885,18905,18885,18905,11
30/04/2009,14:33:00,18905,18915,18900,18900,26
30/04/2009,14:34:00,18900,18915,18895,18915,45
30/04/2009,14:35:00,18905,18915,18905,18910,29
30/04/2009,14:36:00,18910,18920,18910,18920,8
30/04/2009,14:37:00,18915,18915,18865,18870,70
30/04/2009,14:38:00,18875,18890,18850,18870,48
30/04/2009,14:39:00,18870,18900,18870,18885,40
30/04/2009,14:40:00,18885,18900,18885,18900,22
30/04/2009,14:41:00,18900,18915,18900,18905,30
30/04/2009,14:42:00,18905,18905,18900,18900,14
30/04/2009,14:43:00,18905,18905,18890,18890,14
30/04/2009,14:44:00,18890,18900,18880,18895,46
30/04/2009,14:45:00,18890,18895,18890,18895,2
30/04/2009,14:46:00,18885,18890,18885,18890,12
30/04/2009,14:47:00,18890,18900,18885,18890,10
30/04/2009,14:48:00,18890,18890,18885,18885,8
30/04/2009,14:49:00,18890,18890,18880,18880,7
30/04/2009,14:50:00,18885,18890,18885,18885,9
30/04/2009,14:51:00,18880,18880,18875,18875,11
30/04/2009,14:52:00,18880,18880,18875,18875,4
30/04/2009,14:53:00,18875,18885,18875,18885,11
30/04/2009,14:54:00,18885,18885,18885,18885,5
30/04/2009,14:55:00,18885,18885,18880,18885,10
30/04/2009,14:56:00,18875,18880,18870,18875,7
30/04/2009,14:57:00,18875,18880,18875,18875,3
30/04/2009,14:58:00,18875,18885,18870,18880,16
30/04/2009,14:59:00,18885,18885,18870,18870,7
30/04/2009,15:00:00,18870,18880,18870,18880,13
30/04/2009,15:01:00,18875,18885,18875,18885,6
30/04/2009,15:02:00,18890,18890,18890,18890,4
30/04/2009,15:03:00,18890,18890,18880,18890,30
30/04/2009,15:04:00,18885,18890,18885,18890,7
30/04/2009,15:05:00,18885,18885,18885,18885,8
30/04/2009,15:06:00,18885,18890,18885,18885,3
30/04/2009,15:07:00,18880,18890,18880,18885,6
30/04/2009,15:08:00,18890,18895,18885,18885,6
30/04/2009,15:09:00,18880,18885,18865,18865,26
30/04/2009,15:10:00,18865,18870,18855,18860,19
30/04/2009,15:11:00,18860,18865,18835,18835,34
30/04/2009,15:12:00,18835,18840,18825,18825,26
30/04/2009,15:13:00,18825,18825,18810,18825,55
30/04/2009,15:14:00,18820,18830,18815,18830,32
30/04/2009,15:15:00,18830,18835,18815,18815,37
30/04/2009,15:16:00,18815,18815,18805,18805,39
30/04/2009,15:17:00,18810,18810,18795,18800,64
30/04/2009,15:18:00,18800,18810,18800,18810,33
30/04/2009,15:19:00,18810,18820,18810,18815,40
30/04/2009,15:20:00,18810,18810,18800,18800,26
30/04/2009,15:21:00,18810,18815,18810,18815,21
30/04/2009,15:22:00,18815,18815,18805,18805,18
30/04/2009,15:23:00,18815,18815,18775,18775,95
30/04/2009,15:24:00,18785,18785,18755,18760,48
30/04/2009,15:25:00,18755,18760,18740,18755,69
30/04/2009,15:26:00,18755,18765,18755,18760,37
30/04/2009,15:27:00,18760,18760,18760,18760,10
30/04/2009,15:28:00,18765,18785,18765,18780,35
30/04/2009,15:29:00,18780,18800,18775,18795,18
30/04/2009,15:30:00,18795,18805,18760,18765,47
30/04/2009,15:31:00,18760,18775,18755,18775,24
30/04/2009,15:32:00,18775,18775,18765,18770,16
30/04/2009,15:33:00,18775,18790,18775,18780,40
30/04/2009,15:34:00,18775,18775,18730,18730,135
30/04/2009,15:35:00,18735,18770,18715,18765,109
30/04/2009,15:36:00,18760,18770,18750,18755,19
30/04/2009,15:37:00,18755,18765,18750,18755,14
30/04/2009,15:38:00,18755,18755,18740,18740,42
30/04/2009,15:39:00,18745,18770,18740,18770,47
30/04/2009,15:40:00,18770,18785,18760,18785,30
30/04/2009,15:41:00,18785,18800,18775,18795,25
30/04/2009,15:42:00,18800,18830,18800,18820,57
30/04/2009,15:43:00,18815,18830,18815,18825,10
30/04/2009,15:44:00,18830,18840,18815,18835,25
30/04/2009,15:45:00,18830,18830,18815,18820,10
30/04/2009,15:46:00,18815,18820,18795,18805,45
30/04/2009,15:47:00,18810,18810,18780,18780,64
30/04/2009,15:48:00,18780,18780,18760,18765,37
30/04/2009,15:49:00,18760,18760,18745,18750,87
30/04/2009,15:50:00,18750,18775,18745,18775,51
30/04/2009,15:51:00,18775,18790,18770,18785,44
30/04/2009,15:52:00,18775,18775,18755,18755,22
30/04/2009,15:53:00,18760,18780,18755,18770,39
30/04/2009,15:54:00,18775,18785,18765,18770,31
30/04/2009,15:55:00,18780,18780,18770,18780,11
30/04/2009,15:56:00,18775,18790,18775,18790,11
30/04/2009,15:57:00,18785,18795,18785,18785,35
30/04/2009,15:58:00,18785,18785,18765,18770,62
30/04/2009,15:59:00,18770,18790,18760,18790,53
30/04/2009,16:00:00,18780,18800,18775,18795,17
30/04/2009,16:01:00,18795,18815,18790,18815,41
30/04/2009,16:02:00,18810,18825,18810,18815,38
30/04/2009,16:03:00,18810,18820,18790,18790,20
30/04/2009,16:04:00,18785,18795,18780,18795,22
30/04/2009,16:05:00,18790,18810,18790,18805,29
30/04/2009,16:06:00,18810,18825,18810,18815,47
30/04/2009,16:07:00,18810,18825,18810,18820,25
30/04/2009,16:08:00,18815,18870,18815,18845,67
30/04/2009,16:09:00,18840,18850,18840,18850,20
30/04/2009,16:10:00,18850,18870,18850,18855,31
30/04/2009,16:11:00,18860,18860,18840,18840,14
30/04/2009,16:12:00,18850,18850,18835,18835,7
30/04/2009,16:13:00,18845,18850,18830,18830,25
30/04/2009,16:14:00,18830,18850,18830,18840,32
30/04/2009,16:15:00,18845,18850,18845,18845,13
30/04/2009,16:16:00,18845,18845,18835,18840,30
30/04/2009,16:17:00,18840,18840,18805,18805,44
30/04/2009,16:18:00,18805,18815,18800,18800,32
30/04/2009,16:19:00,18795,18810,18795,18805,22
30/04/2009,16:20:00,18810,18810,18800,18800,6
30/04/2009,16:21:00,18800,18805,18790,18800,30
30/04/2009,16:22:00,18805,18830,18805,18825,29
30/04/2009,16:23:00,18825,18825,18815,18820,19
30/04/2009,16:24:00,18820,18820,18810,18815,10
30/04/2009,16:25:00,18815,18830,18815,18830,26
30/04/2009,16:26:00,18835,18845,18830,18830,26
30/04/2009,16:27:00,18830,18835,18825,18835,15
30/04/2009,16:28:00,18830,18840,18825,18825,19
30/04/2009,16:29:00,18830,18860,18830,18860,35
30/04/2009,16:30:00,18860,18885,18860,18880,109
30/04/2009,16:31:00,18880,18880,18865,18865,38
30/04/2009,16:32:00,18870,18875,18855,18855,29
30/04/2009,16:33:00,18855,18855,18845,18850,16
30/04/2009,16:34:00,18855,18870,18855,18860,29
30/04/2009,16:35:00,18850,18870,18850,18865,24
30/04/2009,16:36:00,18875,18875,18855,18860,39
30/04/2009,16:37:00,18855,18855,18840,18855,43
30/04/2009,16:38:00,18850,18855,18840,18840,10
30/04/2009,16:39:00,18840,18845,18835,18835,15
30/04/2009,16:40:00,18845,18845,18815,18815,35
30/04/2009,16:41:00,18815,18815,18800,18805,53
30/04/2009,16:42:00,18805,18815,18800,18815,33
30/04/2009,16:43:00,18815,18825,18810,18820,29
30/04/2009,16:44:00,18820,18825,18810,18810,34
30/04/2009,16:45:00,18815,18815,18780,18780,52
30/04/2009,16:46:00,18785,18790,18775,18790,73
30/04/2009,16:47:00,18790,18800,18790,18795,30
30/04/2009,16:48:00,18800,18830,18800,18825,90
30/04/2009,16:49:00,18825,18830,18820,18820,26
30/04/2009,16:50:00,18825,18830,18820,18820,22
30/04/2009,16:51:00,18815,18815,18800,18810,19
30/04/2009,16:52:00,18815,18820,18810,18820,51
30/04/2009,16:53:00,18825,18830,18820,18830,11
30/04/2009,16:54:00,18835,18845,18835,18845,20
30/04/2009,16:55:00,18845,18855,18840,18850,16
30/04/2009,16:56:00,18850,18855,18850,18850,41
30/04/2009,16:57:00,18850,18860,18845,18855,115
30/04/2009,16:58:00,18850,18850,18835,18845,26
30/04/2009,16:59:00,18845,18845,18820,18835,30
30/04/2009,17:00:00,18840,18840,18820,18820,29
30/04/2009,17:01:00,18830,18830,18815,18815,33
30/04/2009,17:02:00,18820,18845,18815,18845,60
30/04/2009,17:03:00,18835,18845,18830,18830,19
30/04/2009,17:04:00,18835,18845,18830,18830,11
30/04/2009,17:05:00,18845,18845,18825,18825,18
30/04/2009,17:06:00,18820,18830,18820,18830,9
30/04/2009,17:07:00,18825,18825,18810,18810,27
30/04/2009,17:08:00,18805,18810,18795,18805,148
30/04/2009,17:09:00,18800,18810,18800,18805,41
30/04/2009,17:10:00,18815,18825,18805,18825,56
30/04/2009,17:11:00,18825,18830,18820,18825,25
30/04/2009,17:12:00,18825,18840,18820,18830,16
30/04/2009,17:13:00,18830,18845,18830,18840,28
30/04/2009,17:14:00,18845,18860,18840,18860,48
30/04/2009,17:15:00,18860,18860,18840,18850,25
30/04/2009,17:16:00,18845,18855,18835,18845,41
30/04/2009,17:17:00,18855,18855,18840,18850,11
30/04/2009,17:18:00,18850,18850,18845,18845,27
30/04/2009,17:19:00,18845,18850,18820,18825,63
30/04/2009,17:20:00,18825,18825,18805,18820,55
30/04/2009,17:21:00,18825,18825,18810,18815,56
30/04/2009,17:22:00,18810,18815,18795,18805,81
30/04/2009,17:23:00,18800,18810,18790,18800,59
30/04/2009,17:24:00,18805,18805,18755,18785,185
30/04/2009,17:25:00,18775,18785,18735,18735,182
30/04/2009,17:26:00,18735,18750,18705,18740,224
30/04/2009,17:27:00,18745,18760,18720,18720,132
30/04/2009,17:28:00,18715,18735,18695,18700,176
30/04/2009,17:29:00,18695,18740,18695,18730,293
30/04/2009,17:30:00,18720,18740,18710,18740,131
30/04/2009,17:31:00,18740,18755,18725,18725,92
30/04/2009,17:32:00,18730,18735,18715,18720,57
30/04/2009,17:33:00,18725,18730,18715,18720,57
30/04/2009,17:34:00,18730,18740,18695,18715,105
30/04/2009,17:35:00,18705,18725,18690,18715,85
30/04/2009,17:36:00,18715,18715,18695,18705,108
30/04/2009,17:37:00,18695,18700,18675,18690,77
30/04/2009,17:38:00,18685,18710,18680,18700,80
30/04/2009,17:39:00,18690,18695,18655,18660,82