DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/04/2009,17:29:00,16910,16920,16910,16915,50
09/04/2009,17:30:00,16915,16915,16900,16905,46
09/04/2009,17:31:00,16905,16905,16895,16900,66
09/04/2009,17:32:00,16905,16910,16900,16900,26
09/04/2009,17:33:00,16900,16905,16900,16900,14
09/04/2009,17:34:00,16900,16920,16900,16920,39
09/04/2009,17:35:00,16910,16915,16900,16910,31
09/04/2009,17:36:00,16910,16930,16910,16930,22
09/04/2009,17:37:00,16925,16940,16915,16940,42
09/04/2009,17:38:00,16940,16960,16940,16940,72
09/04/2009,17:39:00,16945,16950,16910,16915,39
14/04/2009,09:00:00,17060,17060,16900,16900,109
14/04/2009,09:01:00,16900,16900,16840,16880,50
14/04/2009,09:02:00,16875,16890,16810,16810,67
14/04/2009,09:03:00,16815,16835,16810,16820,37
14/04/2009,09:04:00,16815,16875,16815,16855,76
14/04/2009,09:05:00,16855,16930,16830,16900,126
14/04/2009,09:06:00,16890,16980,16890,16970,129
14/04/2009,09:07:00,16970,16975,16945,16960,67
14/04/2009,09:08:00,16960,16980,16955,16980,37
14/04/2009,09:09:00,16975,17020,16975,16975,94
14/04/2009,09:10:00,16985,17010,16985,17010,33
14/04/2009,09:11:00,17010,17025,17005,17015,36
14/04/2009,09:12:00,17015,17015,17000,17005,43
14/04/2009,09:13:00,17010,17050,17000,17050,55
14/04/2009,09:14:00,17050,17065,17035,17060,64
14/04/2009,09:15:00,17065,17085,17065,17080,59
14/04/2009,09:16:00,17075,17110,17075,17085,51
14/04/2009,09:17:00,17085,17090,17075,17085,43
14/04/2009,09:18:00,17085,17085,17085,17085,5
14/04/2009,09:19:00,17080,17080,17060,17070,35
14/04/2009,09:20:00,17075,17085,17075,17085,20
14/04/2009,09:21:00,17085,17100,17080,17080,41
14/04/2009,09:22:00,17070,17085,17070,17080,30
14/04/2009,09:23:00,17080,17105,17080,17100,39
14/04/2009,09:24:00,17100,17110,17085,17095,53
14/04/2009,09:25:00,17095,17110,17090,17100,46
14/04/2009,09:26:00,17105,17135,17105,17115,58
14/04/2009,09:27:00,17120,17135,17120,17125,26
14/04/2009,09:28:00,17125,17125,17115,17125,21
14/04/2009,09:29:00,17115,17120,17105,17110,31
14/04/2009,09:30:00,17110,17115,17085,17090,28
14/04/2009,09:31:00,17090,17110,17090,17100,38
14/04/2009,09:32:00,17095,17095,17075,17080,21
14/04/2009,09:33:00,17075,17075,17050,17070,53
14/04/2009,09:34:00,17060,17070,17050,17065,26
14/04/2009,09:35:00,17065,17085,17065,17080,47
14/04/2009,09:36:00,17080,17085,17050,17060,63
14/04/2009,09:37:00,17060,17060,17050,17060,42
14/04/2009,09:38:00,17055,17055,17040,17045,37
14/04/2009,09:39:00,17040,17055,17035,17045,30
14/04/2009,09:40:00,17045,17055,17035,17050,25
14/04/2009,09:41:00,17050,17060,17050,17055,28
14/04/2009,09:42:00,17050,17055,17050,17050,14
14/04/2009,09:43:00,17050,17095,17045,17075,46
14/04/2009,09:44:00,17080,17105,17080,17100,20
14/04/2009,09:45:00,17090,17170,17090,17140,186
14/04/2009,09:46:00,17145,17165,17135,17165,51
14/04/2009,09:47:00,17165,17185,17165,17170,59
14/04/2009,09:48:00,17175,17180,17170,17170,22
14/04/2009,09:49:00,17170,17175,17155,17170,50
14/04/2009,09:50:00,17165,17245,17165,17185,127
14/04/2009,09:51:00,17185,17190,17165,17175,57
14/04/2009,09:52:00,17170,17180,17160,17180,40
14/04/2009,09:53:00,17180,17200,17170,17170,53
14/04/2009,09:54:00,17170,17170,17170,17170,10
14/04/2009,09:55:00,17155,17170,17150,17165,22
14/04/2009,09:56:00,17160,17185,17160,17175,30
14/04/2009,09:57:00,17175,17180,17160,17160,28
14/04/2009,09:58:00,17170,17195,17170,17190,62
14/04/2009,09:59:00,17185,17200,17185,17190,37
14/04/2009,10:00:00,17190,17200,17190,17195,23
14/04/2009,10:01:00,17200,17200,17185,17190,58
14/04/2009,10:02:00,17195,17195,17165,17175,43
14/04/2009,10:03:00,17170,17190,17170,17190,15
14/04/2009,10:04:00,17200,17200,17190,17195,13
14/04/2009,10:05:00,17195,17215,17195,17210,28
14/04/2009,10:06:00,17210,17210,17200,17200,23
14/04/2009,10:07:00,17205,17205,17190,17195,44
14/04/2009,10:08:00,17195,17230,17195,17220,48
14/04/2009,10:09:00,17220,17230,17200,17200,40
14/04/2009,10:10:00,17210,17215,17200,17215,22
14/04/2009,10:11:00,17220,17235,17215,17225,21
14/04/2009,10:12:00,17220,17230,17215,17215,19
14/04/2009,10:13:00,17215,17220,17210,17210,16
14/04/2009,10:14:00,17210,17210,17200,17200,22
14/04/2009,10:15:00,17210,17215,17200,17210,26
14/04/2009,10:16:00,17210,17220,17210,17215,26
14/04/2009,10:17:00,17215,17215,17195,17210,55
14/04/2009,10:18:00,17205,17210,17200,17200,10
14/04/2009,10:19:00,17205,17215,17205,17205,13
14/04/2009,10:20:00,17205,17240,17205,17235,44
14/04/2009,10:21:00,17235,17235,17220,17220,20
14/04/2009,10:22:00,17220,17220,17220,17220,2
14/04/2009,10:23:00,17230,17230,17225,17230,16
14/04/2009,10:24:00,17230,17265,17230,17265,53
14/04/2009,10:25:00,17260,17260,17245,17250,23
14/04/2009,10:26:00,17250,17255,17245,17245,23
14/04/2009,10:27:00,17245,17260,17245,17245,28
14/04/2009,10:28:00,17250,17255,17250,17255,17
14/04/2009,10:29:00,17255,17260,17255,17260,14
14/04/2009,10:30:00,17255,17270,17255,17260,18
14/04/2009,10:31:00,17260,17260,17235,17235,32
14/04/2009,10:32:00,17240,17240,17225,17225,33
14/04/2009,10:33:00,17225,17240,17225,17240,36
14/04/2009,10:34:00,17240,17240,17230,17230,7
14/04/2009,10:35:00,17235,17235,17230,17230,6
14/04/2009,10:36:00,17230,17230,17220,17220,7
14/04/2009,10:37:00,17220,17230,17210,17230,20
14/04/2009,10:38:00,17225,17240,17225,17230,19
14/04/2009,10:39:00,17230,17240,17230,17235,12
14/04/2009,10:40:00,17240,17255,17240,17245,20
14/04/2009,10:41:00,17245,17245,17235,17240,14
14/04/2009,10:42:00,17240,17250,17240,17245,10
14/04/2009,10:43:00,17245,17280,17245,17280,40
14/04/2009,10:44:00,17280,17290,17275,17275,45
14/04/2009,10:45:00,17275,17290,17275,17285,12
14/04/2009,10:46:00,17280,17285,17275,17285,13
14/04/2009,10:47:00,17280,17285,17265,17265,37
14/04/2009,10:48:00,17270,17285,17270,17280,42
14/04/2009,10:49:00,17290,17295,17280,17280,26
14/04/2009,10:50:00,17290,17305,17285,17305,20
14/04/2009,10:51:00,17300,17300,17290,17290,8
14/04/2009,10:52:00,17300,17300,17295,17300,10
14/04/2009,10:53:00,17300,17300,17285,17285,8
14/04/2009,10:54:00,17285,17300,17285,17290,21
14/04/2009,10:55:00,17300,17305,17290,17305,16
14/04/2009,10:56:00,17300,17305,17285,17285,30
14/04/2009,10:57:00,17290,17305,17285,17305,34
14/04/2009,10:58:00,17300,17310,17290,17290,30
14/04/2009,10:59:00,17290,17290,17275,17290,36
14/04/2009,11:00:00,17280,17280,17270,17280,26
14/04/2009,11:01:00,17280,17295,17280,17295,13
14/04/2009,11:02:00,17285,17290,17280,17280,15
14/04/2009,11:03:00,17275,17280,17260,17260,23
14/04/2009,11:04:00,17265,17265,17240,17260,69
14/04/2009,11:05:00,17260,17260,17250,17255,14
14/04/2009,11:06:00,17245,17250,17235,17245,25
14/04/2009,11:07:00,17240,17250,17240,17250,8
14/04/2009,11:08:00,17250,17250,17230,17230,34
14/04/2009,11:09:00,17235,17250,17235,17245,16
14/04/2009,11:10:00,17240,17240,17235,17235,5
14/04/2009,11:11:00,17230,17230,17220,17225,15
14/04/2009,11:12:00,17230,17245,17225,17235,12
14/04/2009,11:13:00,17240,17250,17240,17240,28
14/04/2009,11:14:00,17235,17245,17235,17240,10
14/04/2009,11:15:00,17240,17245,17230,17235,18
14/04/2009,11:16:00,17240,17270,17240,17270,48
14/04/2009,11:17:00,17270,17280,17265,17265,12
14/04/2009,11:18:00,17265,17280,17265,17280,14
14/04/2009,11:19:00,17280,17300,17280,17290,17
14/04/2009,11:20:00,17290,17300,17285,17290,8
14/04/2009,11:21:00,17290,17290,17280,17280,16
14/04/2009,11:22:00,17280,17285,17265,17275,20
14/04/2009,11:23:00,17270,17275,17270,17275,10
14/04/2009,11:24:00,17275,17280,17265,17270,10
14/04/2009,11:25:00,17265,17285,17265,17285,15
14/04/2009,11:26:00,17285,17290,17280,17285,11
14/04/2009,11:27:00,17280,17285,17280,17285,2
14/04/2009,11:28:00,17290,17290,17285,17285,5
14/04/2009,11:29:00,17290,17290,17285,17285,2
14/04/2009,11:30:00,17290,17315,17290,17315,27
14/04/2009,11:31:00,17310,17315,17310,17310,11
14/04/2009,11:32:00,17305,17335,17305,17330,33
14/04/2009,11:33:00,17330,17360,17330,17355,56
14/04/2009,11:34:00,17350,17350,17325,17335,79
14/04/2009,11:35:00,17330,17350,17325,17350,35
14/04/2009,11:36:00,17350,17350,17345,17345,22
14/04/2009,11:37:00,17340,17350,17335,17345,30
14/04/2009,11:38:00,17335,17340,17335,17335,12
14/04/2009,11:39:00,17335,17335,17320,17320,14
14/04/2009,11:40:00,17320,17340,17320,17340,21
14/04/2009,11:41:00,17340,17340,17335,17335,11
14/04/2009,11:42:00,17340,17370,17340,17360,62
14/04/2009,11:43:00,17360,17370,17355,17365,35
14/04/2009,11:44:00,17360,17365,17345,17345,22
14/04/2009,11:45:00,17350,17355,17335,17355,27
14/04/2009,11:46:00,17355,17360,17350,17355,15
14/04/2009,11:47:00,17360,17365,17360,17360,11
14/04/2009,11:48:00,17355,17360,17350,17360,8
14/04/2009,11:49:00,17355,17355,17355,17355,1
14/04/2009,11:50:00,17360,17365,17350,17350,11
14/04/2009,11:51:00,17355,17355,17350,17350,2
14/04/2009,11:52:00,17355,17355,17340,17340,20
14/04/2009,11:53:00,17345,17350,17345,17350,6
14/04/2009,11:54:00,17345,17360,17345,17360,8
14/04/2009,11:55:00,17360,17365,17360,17360,9
14/04/2009,11:56:00,17355,17360,17355,17355,8
14/04/2009,11:57:00,17360,17380,17360,17380,35
14/04/2009,11:58:00,17380,17405,17380,17390,87
14/04/2009,11:59:00,17390,17390,17380,17380,26
14/04/2009,12:00:00,17380,17385,17375,17385,25
14/04/2009,12:01:00,17380,17380,17375,17380,8
14/04/2009,12:02:00,17380,17390,17380,17390,14
14/04/2009,12:03:00,17395,17395,17385,17390,6
14/04/2009,12:04:00,17390,17400,17390,17400,10
14/04/2009,12:05:00,17400,17400,17390,17395,13
14/04/2009,12:06:00,17395,17435,17390,17435,47
14/04/2009,12:07:00,17420,17435,17420,17420,51
14/04/2009,12:08:00,17420,17420,17420,17420,2
14/04/2009,12:09:00,17420,17420,17415,17420,9
14/04/2009,12:10:00,17420,17425,17415,17415,9
14/04/2009,12:11:00,17420,17435,17420,17430,27
14/04/2009,12:12:00,17435,17440,17415,17415,56
14/04/2009,12:13:00,17415,17425,17415,17420,9
14/04/2009,12:14:00,17415,17435,17415,17425,16
14/04/2009,12:15:00,17425,17440,17425,17440,11
14/04/2009,12:16:00,17440,17465,17440,17450,72
14/04/2009,12:17:00,17450,17455,17445,17455,7
14/04/2009,12:18:00,17460,17460,17455,17455,6
14/04/2009,12:19:00,17455,17460,17450,17450,24
14/04/2009,12:20:00,17455,17460,17440,17440,28
14/04/2009,12:21:00,17440,17440,17430,17430,16
14/04/2009,12:22:00,17430,17430,17420,17425,32
14/04/2009,12:23:00,17425,17425,17410,17410,23
14/04/2009,12:24:00,17410,17415,17400,17405,56
14/04/2009,12:25:00,17410,17410,17400,17400,11
14/04/2009,12:26:00,17400,17400,17400,17400,6
14/04/2009,12:27:00,17400,17405,17385,17405,41
14/04/2009,12:28:00,17400,17400,17390,17390,11
14/04/2009,12:29:00,17385,17390,17375,17375,14
14/04/2009,12:30:00,17380,17380,17360,17365,66
14/04/2009,12:31:00,17370,17370,17345,17345,25
14/04/2009,12:32:00,17350,17355,17340,17355,30
14/04/2009,12:33:00,17360,17360,17350,17350,13
14/04/2009,12:34:00,17350,17365,17325,17325,59
14/04/2009,12:35:00,17335,17335,17325,17330,18
14/04/2009,12:36:00,17345,17350,17340,17340,11
14/04/2009,12:37:00,17340,17340,17335,17340,21
14/04/2009,12:38:00,17350,17350,17345,17345,11
14/04/2009,12:39:00,17335,17340,17320,17325,29
14/04/2009,12:40:00,17325,17330,17320,17320,10
14/04/2009,12:41:00,17320,17325,17320,17325,5
14/04/2009,12:42:00,17335,17335,17325,17335,13
14/04/2009,12:43:00,17335,17345,17315,17320,47
14/04/2009,12:44:00,17320,17340,17315,17330,47
14/04/2009,12:45:00,17340,17340,17320,17330,29
14/04/2009,12:46:00,17325,17330,17320,17330,22
14/04/2009,12:47:00,17335,17335,17330,17330,25
14/04/2009,12:48:00,17325,17325,17315,17315,13
14/04/2009,12:49:00,17325,17325,17295,17300,56
14/04/2009,12:50:00,17305,17305,17285,17295,23
14/04/2009,12:51:00,17290,17295,17285,17285,55
14/04/2009,12:52:00,17295,17300,17295,17295,13
14/04/2009,12:53:00,17300,17300,17290,17290,6
14/04/2009,12:54:00,17300,17300,17295,17300,4
14/04/2009,12:55:00,17300,17305,17300,17300,12
14/04/2009,12:56:00,17310,17315,17305,17315,5
14/04/2009,12:57:00,17315,17330,17310,17320,43
14/04/2009,12:58:00,17320,17320,17305,17310,10
14/04/2009,12:59:00,17305,17310,17300,17305,19
14/04/2009,13:00:00,17305,17305,17295,17300,21
14/04/2009,13:01:00,17300,17305,17290,17300,44
14/04/2009,13:02:00,17305,17315,17305,17315,20
14/04/2009,13:03:00,17315,17320,17295,17295,18
14/04/2009,13:04:00,17305,17305,17290,17305,5
14/04/2009,13:05:00,17300,17300,17295,17295,3
14/04/2009,13:06:00,17300,17300,17280,17295,20
14/04/2009,13:07:00,17300,17305,17300,17300,4
14/04/2009,13:08:00,17305,17310,17305,17310,12
14/04/2009,13:09:00,17305,17305,17305,17305,10
14/04/2009,13:10:00,17315,17320,17305,17305,3
14/04/2009,13:11:00,17315,17320,17310,17315,18
14/04/2009,13:12:00,17315,17320,17310,17310,8
14/04/2009,13:13:00,17310,17310,17300,17300,16
14/04/2009,13:14:00,17300,17310,17295,17310,10
14/04/2009,13:15:00,17315,17315,17310,17310,3
14/04/2009,13:16:00,17300,17315,17295,17315,7
14/04/2009,13:17:00,17320,17330,17310,17310,10
14/04/2009,13:18:00,17320,17325,17320,17320,13
14/04/2009,13:19:00,17330,17355,17330,17345,24
14/04/2009,13:20:00,17345,17350,17345,17350,9
14/04/2009,13:21:00,17345,17345,17340,17340,6
14/04/2009,13:22:00,17340,17340,17335,17335,4
14/04/2009,13:23:00,17335,17345,17330,17345,17
14/04/2009,13:24:00,17345,17345,17330,17330,7
14/04/2009,13:25:00,17340,17340,17330,17330,2
14/04/2009,13:26:00,17325,17330,17320,17330,21
14/04/2009,13:27:00,17330,17330,17320,17320,11
14/04/2009,13:28:00,17325,17335,17320,17320,8
14/04/2009,13:29:00,17320,17330,17315,17315,11
14/04/2009,13:30:00,17315,17315,17310,17315,4
14/04/2009,13:31:00,17315,17315,17310,17315,4
14/04/2009,13:32:00,17315,17320,17315,17320,4
14/04/2009,13:33:00,17325,17325,17320,17320,3
14/04/2009,13:34:00,17320,17320,17320,17320,1
14/04/2009,13:35:00,17330,17330,17330,17330,5
14/04/2009,13:36:00,17325,17330,17325,17325,11
14/04/2009,13:37:00,17325,17325,17320,17325,15
14/04/2009,13:38:00,17330,17330,17315,17315,18
14/04/2009,13:39:00,17320,17325,17320,17325,2
14/04/2009,13:40:00,17330,17340,17330,17340,19
14/04/2009,13:41:00,17340,17345,17335,17335,7
14/04/2009,13:42:00,17335,17340,17335,17340,3
14/04/2009,13:43:00,17335,17335,17330,17335,9
14/04/2009,13:44:00,17335,17345,17335,17345,10
14/04/2009,13:45:00,17350,17380,17350,17365,49
14/04/2009,13:46:00,17365,17370,17365,17370,6
14/04/2009,13:47:00,17370,17370,17365,17365,4
14/04/2009,13:48:00,17365,17365,17345,17345,29
14/04/2009,13:49:00,17355,17360,17355,17355,13
14/04/2009,13:50:00,17360,17360,17355,17355,9
14/04/2009,13:51:00,17345,17345,17340,17340,10
14/04/2009,13:52:00,17340,17355,17340,17355,8
14/04/2009,13:53:00,17360,17365,17360,17365,4
14/04/2009,13:54:00,17370,17370,17355,17355,10
14/04/2009,13:55:00,17355,17355,17355,17355,1
14/04/2009,13:56:00,17355,17355,17355,17355,1
14/04/2009,13:57:00,17360,17365,17360,17360,6
14/04/2009,13:58:00,17365,17370,17365,17370,3
14/04/2009,13:59:00,17370,17370,17370,17370,3
14/04/2009,14:00:00,17375,17380,17375,17375,5
14/04/2009,14:01:00,17375,17375,17370,17370,6
14/04/2009,14:02:00,17375,17380,17375,17380,7
14/04/2009,14:03:00,17390,17395,17380,17385,6
14/04/2009,14:04:00,17385,17385,17375,17375,4
14/04/2009,14:05:00,17375,17375,17370,17375,12
14/04/2009,14:06:00,17380,17385,17380,17385,8
14/04/2009,14:07:00,17375,17385,17370,17385,4
14/04/2009,14:08:00,17385,17400,17385,17400,20
14/04/2009,14:09:00,17400,17410,17400,17405,20
14/04/2009,14:10:00,17410,17425,17405,17425,24
14/04/2009,14:11:00,17425,17425,17420,17425,10
14/04/2009,14:12:00,17420,17430,17420,17430,9
14/04/2009,14:13:00,17435,17435,17420,17420,13
14/04/2009,14:14:00,17430,17430,17430,17430,3
14/04/2009,14:15:00,17430,17430,17425,17425,9
14/04/2009,14:16:00,17425,17430,17420,17420,15
14/04/2009,14:17:00,17420,17420,17415,17415,23
14/04/2009,14:18:00,17420,17435,17420,17435,13
14/04/2009,14:19:00,17430,17430,17430,17430,3
14/04/2009,14:20:00,17430,17430,17415,17420,15
14/04/2009,14:21:00,17415,17415,17410,17410,27
14/04/2009,14:22:00,17410,17420,17410,17420,8
14/04/2009,14:23:00,17420,17440,17420,17430,15
14/04/2009,14:24:00,17435,17440,17430,17430,10
14/04/2009,14:25:00,17430,17430,17420,17420,5
14/04/2009,14:26:00,17420,17420,17420,17420,1
14/04/2009,14:27:00,17415,17420,17415,17420,9
14/04/2009,14:28:00,17415,17415,17415,17415,2
14/04/2009,14:29:00,17410,17410,17390,17390,18
14/04/2009,14:30:00,17390,17390,17295,17305,114
14/04/2009,14:31:00,17310,17355,17305,17335,57
14/04/2009,14:32:00,17335,17335,17325,17330,8
14/04/2009,14:33:00,17325,17325,17300,17305,49
14/04/2009,14:34:00,17305,17310,17300,17305,45
14/04/2009,14:35:00,17310,17310,17285,17310,32
14/04/2009,14:36:00,17305,17305,17305,17305,3
14/04/2009,14:37:00,17300,17320,17300,17310,28
14/04/2009,14:38:00,17310,17310,17265,17265,44
14/04/2009,14:39:00,17260,17285,17240,17275,109
14/04/2009,14:40:00,17270,17275,17250,17250,20
14/04/2009,14:41:00,17245,17250,17245,17250,18
14/04/2009,14:42:00,17255,17255,17225,17250,54
14/04/2009,14:43:00,17245,17250,17235,17235,25
14/04/2009,14:44:00,17230,17230,17220,17230,14
14/04/2009,14:45:00,17235,17240,17235,17240,27
14/04/2009,14:46:00,17235,17240,17230,17230,14
14/04/2009,14:47:00,17230,17255,17230,17250,35
14/04/2009,14:48:00,17245,17255,17225,17235,45
14/04/2009,14:49:00,17235,17240,17230,17240,3
14/04/2009,14:50:00,17240,17245,17185,17205,84
14/04/2009,14:51:00,17205,17210,17190,17195,29
14/04/2009,14:52:00,17190,17200,17165,17175,34
14/04/2009,14:53:00,17175,17180,17165,17165,36
14/04/2009,14:54:00,17165,17165,17140,17155,30
14/04/2009,14:55:00,17155,17185,17150,17175,50
14/04/2009,14:56:00,17180,17190,17160,17160,28
14/04/2009,14:57:00,17170,17180,17165,17175,18
14/04/2009,14:58:00,17180,17195,17170,17195,21
14/04/2009,14:59:00,17200,17205,17190,17190,18
14/04/2009,15:00:00,17185,17190,17180,17190,8
14/04/2009,15:01:00,17195,17195,17185,17185,9
14/04/2009,15:03:00,17195,17225,17195,17220,33
14/04/2009,15:04:00,17230,17235,17200,17200,68
14/04/2009,15:05:00,17195,17210,17195,17200,22
14/04/2009,15:06:00,17200,17200,17170,17180,33
14/04/2009,15:07:00,17175,17175,17155,17165,45
14/04/2009,15:08:00,17170,17185,17165,17175,26
14/04/2009,15:09:00,17170,17185,17165,17180,27
14/04/2009,15:10:00,17175,17175,17170,17175,13
14/04/2009,15:11:00,17180,17180,17170,17175,18
14/04/2009,15:12:00,17180,17185,17180,17180,11
14/04/2009,15:13:00,17180,17180,17165,17170,20
14/04/2009,15:14:00,17175,17200,17175,17200,15
14/04/2009,15:15:00,17200,17215,17200,17215,14
14/04/2009,15:16:00,17210,17220,17205,17210,29
14/04/2009,15:17:00,17205,17215,17205,17215,16
14/04/2009,15:18:00,17210,17230,17210,17220,12
14/04/2009,15:19:00,17225,17230,17225,17225,6
14/04/2009,15:20:00,17225,17235,17225,17235,8
14/04/2009,15:21:00,17245,17255,17240,17245,26
14/04/2009,15:22:00,17240,17245,17240,17240,4
14/04/2009,15:23:00,17230,17230,17200,17200,32
14/04/2009,15:24:00,17200,17205,17195,17200,18
14/04/2009,15:25:00,17205,17210,17195,17195,14
14/04/2009,15:26:00,17200,17205,17195,17205,9
14/04/2009,15:27:00,17205,17210,17205,17205,15
14/04/2009,15:28:00,17200,17205,17200,17205,2
14/04/2009,15:29:00,17205,17205,17195,17205,10
14/04/2009,15:30:00,17205,17220,17205,17220,21
14/04/2009,15:31:00,17225,17235,17195,17200,38
14/04/2009,15:32:00,17195,17195,17175,17185,31
14/04/2009,15:33:00,17170,17210,17170,17210,29
14/04/2009,15:34:00,17200,17215,17195,17210,11
14/04/2009,15:35:00,17215,17215,17170,17180,30
14/04/2009,15:36:00,17180,17180,17160,17160,46
14/04/2009,15:37:00,17165,17180,17155,17170,42
14/04/2009,15:38:00,17175,17195,17170,17190,24
14/04/2009,15:39:00,17195,17225,17190,17220,21
14/04/2009,15:40:00,17220,17220,17190,17190,23
14/04/2009,15:41:00,17195,17205,17185,17190,21
14/04/2009,15:42:00,17185,17200,17175,17175,18
14/04/2009,15:43:00,17185,17200,17175,17190,24
14/04/2009,15:44:00,17190,17205,17190,17195,272
14/04/2009,15:45:00,17200,17200,17155,17165,27
14/04/2009,15:46:00,17165,17180,17160,17180,29
14/04/2009,15:47:00,17185,17195,17175,17180,7
14/04/2009,15:48:00,17185,17185,17170,17180,21
14/04/2009,15:49:00,17185,17205,17185,17200,25
14/04/2009,15:50:00,17205,17220,17205,17210,30
14/04/2009,15:51:00,17215,17215,17205,17210,6
14/04/2009,15:52:00,17210,17230,17210,17230,18
14/04/2009,15:53:00,17230,17245,17215,17245,39
14/04/2009,15:54:00,17235,17250,17235,17240,28
14/04/2009,15:55:00,17245,17245,17230,17230,9
14/04/2009,15:56:00,17235,17265,17235,17260,38
14/04/2009,15:57:00,17255,17290,17255,17280,34
14/04/2009,15:58:00,17285,17300,17280,17300,35
14/04/2009,15:59:00,17300,17305,17290,17290,16
14/04/2009,16:00:00,17290,17310,17285,17310,21
14/04/2009,16:01:00,17310,17320,17290,17290,51
14/04/2009,16:02:00,17290,17315,17285,17315,21
14/04/2009,16:03:00,17315,17315,17295,17300,25
14/04/2009,16:04:00,17310,17315,17305,17315,12
14/04/2009,16:05:00,17315,17320,17300,17305,48
14/04/2009,16:06:00,17300,17305,17275,17290,58
14/04/2009,16:07:00,17295,17305,17285,17305,14
14/04/2009,16:08:00,17300,17300,17290,17300,10
14/04/2009,16:09:00,17295,17300,17290,17290,6
14/04/2009,16:10:00,17290,17300,17290,17300,17
14/04/2009,16:11:00,17305,17340,17305,17335,60
14/04/2009,16:12:00,17340,17365,17340,17350,55
14/04/2009,16:13:00,17350,17350,17325,17340,53
14/04/2009,16:14:00,17345,17345,17325,17330,19
14/04/2009,16:15:00,17320,17320,17300,17305,43
14/04/2009,16:16:00,17300,17340,17300,17340,31
14/04/2009,16:17:00,17340,17340,17325,17335,23
14/04/2009,16:18:00,17320,17345,17320,17345,11
14/04/2009,16:19:00,17350,17350,17340,17340,20
14/04/2009,16:20:00,17345,17355,17340,17340,10
14/04/2009,16:21:00,17350,17365,17350,17350,24
14/04/2009,16:22:00,17345,17390,17345,17390,47
14/04/2009,16:23:00,17390,17390,17360,17370,33
14/04/2009,16:24:00,17370,17380,17370,17380,10
14/04/2009,16:25:00,17385,17385,17365,17380,31
14/04/2009,16:26:00,17375,17410,17375,17410,34
14/04/2009,16:27:00,17410,17410,17385,17400,50
14/04/2009,16:28:00,17390,17390,17380,17385,10
14/04/2009,16:29:00,17385,17400,17385,17390,17
14/04/2009,16:30:00,17395,17410,17395,17410,76
14/04/2009,16:31:00,17415,17470,17415,17450,170
14/04/2009,16:32:00,17450,17460,17445,17450,43
14/04/2009,16:33:00,17450,17455,17440,17440,75
14/04/2009,16:34:00,17440,17445,17430,17440,45
14/04/2009,16:35:00,17440,17455,17440,17445,16
14/04/2009,16:36:00,17445,17445,17425,17430,37
14/04/2009,16:37:00,17430,17445,17425,17440,20
14/04/2009,16:38:00,17440,17440,17435,17440,13
14/04/2009,16:39:00,17435,17435,17425,17430,9
14/04/2009,16:40:00,17435,17440,17420,17425,25
14/04/2009,16:41:00,17430,17460,17430,17455,38
14/04/2009,16:42:00,17455,17470,17455,17465,62
14/04/2009,16:43:00,17460,17460,17445,17460,31
14/04/2009,16:44:00,17460,17470,17455,17470,16
14/04/2009,16:45:00,17470,17485,17465,17465,102
14/04/2009,16:46:00,17465,17465,17450,17465,43
14/04/2009,16:47:00,17470,17470,17450,17455,11
14/04/2009,16:48:00,17460,17460,17445,17445,23
14/04/2009,16:49:00,17440,17440,17430,17435,29
14/04/2009,16:50:00,17435,17440,17430,17440,9
14/04/2009,16:51:00,17430,17430,17420,17425,26
14/04/2009,16:52:00,17420,17430,17415,17425,34
14/04/2009,16:53:00,17425,17430,17420,17420,18
14/04/2009,16:54:00,17425,17430,17415,17415,16
14/04/2009,16:55:00,17425,17430,17415,17425,14
14/04/2009,16:56:00,17420,17430,17415,17415,33
14/04/2009,16:57:00,17420,17420,17410,17415,39
14/04/2009,16:58:00,17425,17430,17405,17410,45
14/04/2009,16:59:00,17415,17425,17405,17405,42
14/04/2009,17:00:00,17405,17420,17395,17400,63
14/04/2009,17:01:00,17400,17420,17395,17420,43
14/04/2009,17:02:00,17420,17425,17415,17420,17
14/04/2009,17:03:00,17420,17440,17415,17430,58
14/04/2009,17:04:00,17435,17445,17430,17430,36
14/04/2009,17:05:00,17435,17440,17410,17410,45
14/04/2009,17:06:00,17410,17410,17390,17390,42
14/04/2009,17:07:00,17390,17410,17390,17395,48
14/04/2009,17:08:00,17395,17400,17385,17385,49
14/04/2009,17:09:00,17385,17395,17380,17395,46
14/04/2009,17:10:00,17390,17395,17380,17385,27
14/04/2009,17:11:00,17380,17385,17380,17385,28
14/04/2009,17:12:00,17385,17390,17375,17375,19
14/04/2009,17:13:00,17375,17390,17365,17385,42
14/04/2009,17:14:00,17385,17390,17375,17385,16
14/04/2009,17:15:00,17385,17390,17380,17385,22
14/04/2009,17:16:00,17385,17390,17385,17385,6
14/04/2009,17:17:00,17380,17380,17365,17365,23
14/04/2009,17:18:00,17370,17370,17350,17365,32
14/04/2009,17:19:00,17360,17370,17360,17360,15
14/04/2009,17:20:00,17360,17365,17350,17350,37
14/04/2009,17:21:00,17355,17360,17345,17345,58
14/04/2009,17:22:00,17345,17355,17335,17350,42
14/04/2009,17:23:00,17350,17350,17335,17335,54
14/04/2009,17:24:00,17335,17345,17325,17330,82
14/04/2009,17:25:00,17325,17375,17320,17370,59
14/04/2009,17:26:00,17365,17370,17355,17360,38
14/04/2009,17:27:00,17360,17375,17350,17355,80
14/04/2009,17:28:00,17350,17360,17330,17335,69
14/04/2009,17:29:00,17330,17340,17265,17305,199
14/04/2009,17:30:00,17305,17320,17285,17320,113
14/04/2009,17:31:00,17315,17340,17310,17340,71
14/04/2009,17:32:00,17345,17350,17300,17315,84
14/04/2009,17:33:00,17315,17370,17315,17370,53
14/04/2009,17:34:00,17375,17385,17355,17365,69
14/04/2009,17:35:00,17360,17385,17355,17385,40
14/04/2009,17:36:00,17380,17385,17370,17385,19
14/04/2009,17:37:00,17385,17390,17370,17380,17
14/04/2009,17:38:00,17380,17390,17360,17370,63
14/04/2009,17:39:00,17370,17370,17345,17350,40