DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
15/04/2009,09:00:00,17080,17080,17010,17010,11
15/04/2009,09:01:00,17085,17165,17085,17155,179
15/04/2009,09:02:00,17155,17185,17100,17105,113
15/04/2009,09:03:00,17100,17100,17065,17075,139
15/04/2009,09:04:00,17075,17090,17070,17080,42
15/04/2009,09:05:00,17080,17105,17070,17070,132
15/04/2009,09:06:00,17075,17095,17075,17085,40
15/04/2009,09:07:00,17090,17120,17085,17120,70
15/04/2009,09:08:00,17120,17150,17115,17115,74
15/04/2009,09:09:00,17115,17125,17105,17110,40
15/04/2009,09:10:00,17125,17145,17110,17130,78
15/04/2009,09:11:00,17125,17125,17110,17120,43
15/04/2009,09:12:00,17120,17140,17115,17130,69
15/04/2009,09:13:00,17135,17150,17130,17130,59
15/04/2009,09:14:00,17140,17150,17130,17140,41
15/04/2009,09:15:00,17140,17165,17135,17165,53
15/04/2009,09:16:00,17170,17175,17165,17175,23
15/04/2009,09:17:00,17175,17180,17155,17155,44
15/04/2009,09:18:00,17165,17180,17160,17180,21
15/04/2009,09:19:00,17180,17205,17180,17200,35
15/04/2009,09:20:00,17195,17215,17195,17210,47
15/04/2009,09:21:00,17210,17215,17210,17215,26
15/04/2009,09:22:00,17210,17210,17190,17190,48
15/04/2009,09:23:00,17185,17200,17185,17185,13
15/04/2009,09:24:00,17190,17200,17185,17200,22
15/04/2009,09:25:00,17195,17195,17175,17180,29
15/04/2009,09:26:00,17190,17195,17180,17185,18
15/04/2009,09:27:00,17190,17195,17185,17185,16
15/04/2009,09:28:00,17185,17195,17180,17180,19
15/04/2009,09:29:00,17185,17190,17175,17180,25
15/04/2009,09:30:00,17180,17190,17160,17165,77
15/04/2009,09:31:00,17170,17175,17160,17170,57
15/04/2009,09:32:00,17170,17170,17155,17165,30
15/04/2009,09:33:00,17170,17185,17170,17185,34
15/04/2009,09:34:00,17190,17205,17185,17195,24
15/04/2009,09:35:00,17200,17225,17200,17215,39
15/04/2009,09:36:00,17220,17225,17205,17225,38
15/04/2009,09:37:00,17220,17230,17215,17230,34
15/04/2009,09:38:00,17230,17235,17215,17225,34
15/04/2009,09:39:00,17220,17240,17220,17230,12
15/04/2009,09:40:00,17230,17230,17215,17225,64
15/04/2009,09:41:00,17230,17260,17230,17255,56
15/04/2009,09:42:00,17260,17260,17245,17250,16
15/04/2009,09:43:00,17245,17255,17245,17250,17
15/04/2009,09:44:00,17250,17285,17245,17275,59
15/04/2009,09:45:00,17280,17290,17275,17275,50
15/04/2009,09:46:00,17275,17280,17260,17265,51
15/04/2009,09:47:00,17270,17285,17265,17265,30
15/04/2009,09:48:00,17275,17290,17270,17285,20
15/04/2009,09:49:00,17285,17310,17280,17295,77
15/04/2009,09:50:00,17300,17335,17295,17320,49
15/04/2009,09:51:00,17320,17330,17305,17305,59
15/04/2009,09:52:00,17305,17325,17305,17320,19
15/04/2009,09:53:00,17320,17340,17315,17320,16
15/04/2009,09:54:00,17320,17340,17320,17340,16
15/04/2009,09:55:00,17335,17340,17330,17340,38
15/04/2009,09:56:00,17345,17355,17340,17350,44
15/04/2009,09:57:00,17350,17380,17350,17370,69
15/04/2009,09:58:00,17365,17365,17325,17325,55
15/04/2009,09:59:00,17330,17355,17330,17350,26
15/04/2009,10:00:00,17355,17365,17345,17355,38
15/04/2009,10:01:00,17360,17360,17350,17355,34
15/04/2009,10:02:00,17350,17380,17350,17370,38
15/04/2009,10:03:00,17375,17380,17365,17375,32
15/04/2009,10:04:00,17380,17405,17380,17400,89
15/04/2009,10:05:00,17390,17435,17390,17430,58
15/04/2009,10:06:00,17430,17445,17425,17435,65
15/04/2009,10:07:00,17435,17435,17405,17405,38
15/04/2009,10:08:00,17415,17420,17390,17390,47
15/04/2009,10:09:00,17395,17420,17395,17420,30
15/04/2009,10:10:00,17420,17420,17400,17405,9
15/04/2009,10:11:00,17405,17415,17400,17405,37
15/04/2009,10:12:00,17405,17410,17400,17410,17
15/04/2009,10:13:00,17400,17420,17400,17420,29
15/04/2009,10:14:00,17415,17420,17395,17405,21
15/04/2009,10:15:00,17395,17400,17340,17340,91
15/04/2009,10:16:00,17340,17350,17330,17345,76
15/04/2009,10:17:00,17340,17340,17305,17305,43
15/04/2009,10:18:00,17310,17320,17305,17305,23
15/04/2009,10:19:00,17315,17325,17310,17310,28
15/04/2009,10:20:00,17305,17330,17300,17320,65
15/04/2009,10:21:00,17330,17330,17315,17330,22
15/04/2009,10:22:00,17330,17335,17325,17335,19
15/04/2009,10:23:00,17335,17350,17330,17335,35
15/04/2009,10:24:00,17340,17340,17325,17325,32
15/04/2009,10:25:00,17330,17345,17330,17340,23
15/04/2009,10:26:00,17335,17350,17335,17340,27
15/04/2009,10:27:00,17340,17350,17325,17330,30
15/04/2009,10:28:00,17335,17345,17330,17345,15
15/04/2009,10:29:00,17345,17350,17335,17345,17
15/04/2009,10:30:00,17355,17375,17350,17355,31
15/04/2009,10:31:00,17355,17360,17345,17345,21
15/04/2009,10:32:00,17350,17350,17330,17330,17
15/04/2009,10:33:00,17340,17345,17330,17340,19
15/04/2009,10:34:00,17330,17335,17305,17310,56
15/04/2009,10:35:00,17305,17325,17305,17320,28
15/04/2009,10:36:00,17315,17320,17310,17320,26
15/04/2009,10:37:00,17320,17335,17310,17325,32
15/04/2009,10:38:00,17325,17355,17325,17355,29
15/04/2009,10:39:00,17345,17355,17340,17350,11
15/04/2009,10:40:00,17345,17355,17335,17340,23
15/04/2009,10:41:00,17335,17335,17320,17325,64
15/04/2009,10:42:00,17330,17330,17320,17325,25
15/04/2009,10:43:00,17320,17345,17320,17340,32
15/04/2009,10:44:00,17340,17350,17330,17345,15
15/04/2009,10:45:00,17340,17345,17330,17345,21
15/04/2009,10:46:00,17345,17365,17340,17360,61
15/04/2009,10:47:00,17360,17360,17350,17355,12
15/04/2009,10:48:00,17365,17380,17360,17365,39
15/04/2009,10:49:00,17375,17430,17375,17430,51
15/04/2009,10:50:00,17430,17440,17410,17410,49
15/04/2009,10:51:00,17410,17415,17395,17400,31
15/04/2009,10:52:00,17395,17420,17395,17415,17
15/04/2009,10:53:00,17420,17430,17415,17420,22
15/04/2009,10:54:00,17415,17425,17415,17415,16
15/04/2009,10:55:00,17420,17440,17420,17440,17
15/04/2009,10:56:00,17440,17445,17430,17445,16
15/04/2009,10:57:00,17440,17455,17440,17450,29
15/04/2009,10:58:00,17455,17470,17455,17460,44
15/04/2009,10:59:00,17465,17470,17445,17450,38
15/04/2009,11:00:00,17445,17470,17445,17465,55
15/04/2009,11:01:00,17465,17465,17450,17455,12
15/04/2009,11:02:00,17455,17460,17445,17445,33
15/04/2009,11:03:00,17445,17450,17440,17450,23
15/04/2009,11:04:00,17445,17460,17435,17435,15
15/04/2009,11:05:00,17435,17435,17430,17430,34
15/04/2009,11:06:00,17425,17425,17410,17415,25
15/04/2009,11:07:00,17410,17415,17400,17400,12
15/04/2009,11:08:00,17395,17405,17390,17400,26
15/04/2009,11:09:00,17385,17405,17385,17405,18
15/04/2009,11:10:00,17410,17425,17410,17415,25
15/04/2009,11:11:00,17415,17415,17405,17415,11
15/04/2009,11:12:00,17410,17415,17385,17385,21
15/04/2009,11:13:00,17385,17395,17380,17385,28
15/04/2009,11:14:00,17380,17395,17380,17395,17
15/04/2009,11:15:00,17385,17390,17375,17385,30
15/04/2009,11:16:00,17380,17385,17370,17370,22
15/04/2009,11:17:00,17370,17370,17325,17325,65
15/04/2009,11:18:00,17325,17330,17320,17330,79
15/04/2009,11:19:00,17330,17335,17325,17325,14
15/04/2009,11:20:00,17330,17350,17325,17345,15
15/04/2009,11:21:00,17350,17365,17340,17360,40
15/04/2009,11:22:00,17355,17365,17355,17365,20
15/04/2009,11:23:00,17365,17365,17345,17345,55
15/04/2009,11:24:00,17355,17360,17350,17360,13
15/04/2009,11:25:00,17360,17360,17350,17355,9
15/04/2009,11:26:00,17345,17345,17340,17340,8
15/04/2009,11:27:00,17345,17350,17335,17340,7
15/04/2009,11:28:00,17340,17350,17340,17345,12
15/04/2009,11:29:00,17340,17350,17340,17345,6
15/04/2009,11:30:00,17355,17355,17345,17350,17
15/04/2009,11:31:00,17350,17360,17350,17360,30
15/04/2009,11:32:00,17360,17365,17355,17355,18
15/04/2009,11:33:00,17365,17370,17350,17355,16
15/04/2009,11:34:00,17350,17365,17350,17355,28
15/04/2009,11:35:00,17350,17355,17345,17345,16
15/04/2009,11:36:00,17335,17350,17330,17350,12
15/04/2009,11:37:00,17355,17355,17345,17355,8
15/04/2009,11:38:00,17350,17360,17330,17335,18
15/04/2009,11:39:00,17330,17345,17330,17330,19
15/04/2009,11:40:00,17325,17335,17325,17330,21
15/04/2009,11:41:00,17325,17335,17320,17335,17
15/04/2009,11:42:00,17325,17340,17325,17330,15
15/04/2009,11:43:00,17330,17350,17330,17330,20
15/04/2009,11:44:00,17335,17340,17325,17325,9
15/04/2009,11:45:00,17335,17345,17325,17345,15
15/04/2009,11:46:00,17340,17340,17330,17330,8
15/04/2009,11:47:00,17330,17340,17330,17330,8
15/04/2009,11:48:00,17330,17340,17330,17335,10
15/04/2009,11:49:00,17325,17340,17325,17335,8
15/04/2009,11:50:00,17330,17335,17320,17325,38
15/04/2009,11:51:00,17320,17320,17305,17315,54
15/04/2009,11:52:00,17320,17335,17315,17325,23
15/04/2009,11:53:00,17325,17325,17310,17310,9
15/04/2009,11:54:00,17315,17320,17305,17310,11
15/04/2009,11:55:00,17305,17315,17305,17310,13
15/04/2009,11:56:00,17310,17325,17310,17320,19
15/04/2009,11:57:00,17320,17320,17310,17310,15
15/04/2009,11:58:00,17315,17315,17310,17315,6
15/04/2009,11:59:00,17310,17320,17300,17320,30
15/04/2009,12:00:00,17315,17340,17310,17340,23
15/04/2009,12:01:00,17335,17335,17325,17325,42
15/04/2009,12:02:00,17335,17340,17315,17315,23
15/04/2009,12:03:00,17320,17325,17315,17325,22
15/04/2009,12:04:00,17330,17330,17320,17320,11
15/04/2009,12:05:00,17315,17325,17315,17315,4
15/04/2009,12:06:00,17315,17325,17300,17305,15
15/04/2009,12:07:00,17305,17315,17300,17300,20
15/04/2009,12:08:00,17300,17310,17300,17305,9
15/04/2009,12:09:00,17310,17320,17305,17320,11
15/04/2009,12:10:00,17325,17335,17320,17335,16
15/04/2009,12:11:00,17340,17340,17325,17325,12
15/04/2009,12:12:00,17335,17335,17325,17330,12
15/04/2009,12:13:00,17330,17340,17330,17340,31
15/04/2009,12:14:00,17335,17340,17330,17330,15
15/04/2009,12:15:00,17335,17345,17335,17340,10
15/04/2009,12:16:00,17335,17335,17330,17330,4
15/04/2009,12:17:00,17325,17330,17315,17330,22
15/04/2009,12:18:00,17330,17335,17330,17330,10
15/04/2009,12:19:00,17330,17340,17330,17335,14
15/04/2009,12:20:00,17330,17345,17330,17345,13
15/04/2009,12:21:00,17335,17335,17335,17335,4
15/04/2009,12:22:00,17330,17340,17330,17335,7
15/04/2009,12:23:00,17340,17340,17325,17330,7
15/04/2009,12:24:00,17335,17340,17330,17335,9
15/04/2009,12:25:00,17335,17360,17335,17360,42
15/04/2009,12:26:00,17355,17360,17350,17350,10
15/04/2009,12:27:00,17350,17355,17335,17335,16
15/04/2009,12:28:00,17335,17340,17330,17340,4
15/04/2009,12:29:00,17330,17345,17330,17345,8
15/04/2009,12:30:00,17340,17345,17335,17340,9
15/04/2009,12:31:00,17345,17345,17335,17340,9
15/04/2009,12:32:00,17340,17350,17335,17350,12
15/04/2009,12:33:00,17340,17345,17335,17335,6
15/04/2009,12:34:00,17330,17340,17330,17335,7
15/04/2009,12:35:00,17330,17330,17300,17305,50
15/04/2009,12:36:00,17310,17320,17275,17280,129
15/04/2009,12:37:00,17280,17285,17260,17285,69
15/04/2009,12:38:00,17285,17295,17280,17280,24
15/04/2009,12:39:00,17300,17305,17285,17290,18
15/04/2009,12:40:00,17285,17305,17285,17300,17
15/04/2009,12:41:00,17285,17295,17285,17290,7
15/04/2009,12:42:00,17285,17285,17280,17280,12
15/04/2009,12:43:00,17280,17285,17275,17280,9
15/04/2009,12:44:00,17270,17290,17270,17285,9
15/04/2009,12:45:00,17280,17290,17280,17285,9
15/04/2009,12:46:00,17285,17285,17280,17280,4
15/04/2009,12:47:00,17285,17295,17280,17280,28
15/04/2009,12:48:00,17285,17290,17285,17290,8
15/04/2009,12:49:00,17285,17290,17285,17285,6
15/04/2009,12:50:00,17280,17290,17275,17275,7
15/04/2009,12:51:00,17285,17290,17280,17280,11
15/04/2009,12:52:00,17280,17285,17280,17285,4
15/04/2009,12:53:00,17280,17290,17275,17290,10
15/04/2009,12:54:00,17280,17310,17280,17300,33
15/04/2009,12:55:00,17305,17315,17300,17305,19
15/04/2009,12:56:00,17310,17310,17305,17305,9
15/04/2009,12:57:00,17305,17315,17305,17310,9
15/04/2009,12:58:00,17310,17330,17305,17325,18
15/04/2009,12:59:00,17315,17325,17295,17295,26
15/04/2009,13:00:00,17300,17305,17300,17300,13
15/04/2009,13:01:00,17300,17300,17290,17295,16
15/04/2009,13:02:00,17295,17310,17295,17305,25
15/04/2009,13:03:00,17310,17330,17310,17330,20
15/04/2009,13:04:00,17320,17330,17320,17325,8
15/04/2009,13:05:00,17325,17340,17325,17340,21
15/04/2009,13:06:00,17335,17360,17335,17350,27
15/04/2009,13:07:00,17345,17355,17335,17345,23
15/04/2009,13:08:00,17345,17345,17335,17340,10
15/04/2009,13:09:00,17335,17355,17335,17340,18
15/04/2009,13:10:00,17345,17360,17340,17360,12
15/04/2009,13:11:00,17350,17360,17350,17350,6
15/04/2009,13:12:00,17350,17355,17325,17330,31
15/04/2009,13:13:00,17330,17345,17330,17340,17
15/04/2009,13:14:00,17345,17350,17320,17320,43
15/04/2009,13:15:00,17325,17345,17320,17330,18
15/04/2009,13:16:00,17335,17345,17325,17330,14
15/04/2009,13:17:00,17330,17340,17320,17330,16
15/04/2009,13:18:00,17335,17350,17335,17345,14
15/04/2009,13:19:00,17345,17345,17325,17330,17
15/04/2009,13:20:00,17330,17330,17325,17325,3
15/04/2009,13:21:00,17330,17340,17330,17330,9
15/04/2009,13:22:00,17330,17330,17325,17330,7
15/04/2009,13:23:00,17330,17340,17325,17340,15
15/04/2009,13:24:00,17345,17350,17335,17350,13
15/04/2009,13:25:00,17345,17355,17340,17340,24
15/04/2009,13:26:00,17340,17340,17325,17335,16
15/04/2009,13:27:00,17330,17340,17325,17340,7
15/04/2009,13:28:00,17320,17320,17320,17320,7
15/04/2009,13:29:00,17320,17325,17315,17320,13
15/04/2009,13:30:00,17315,17325,17315,17315,16
15/04/2009,13:31:00,17320,17320,17310,17315,12
15/04/2009,13:32:00,17315,17320,17315,17320,6
15/04/2009,13:33:00,17315,17315,17310,17310,5
15/04/2009,13:34:00,17305,17315,17305,17310,15
15/04/2009,13:35:00,17305,17325,17305,17310,11
15/04/2009,13:36:00,17305,17315,17305,17305,8
15/04/2009,13:37:00,17315,17320,17305,17305,10
15/04/2009,13:38:00,17305,17315,17305,17310,9
15/04/2009,13:39:00,17305,17305,17300,17300,11
15/04/2009,13:40:00,17300,17300,17295,17295,38
15/04/2009,13:41:00,17300,17300,17295,17295,12
15/04/2009,13:42:00,17300,17305,17295,17305,18
15/04/2009,13:43:00,17300,17305,17295,17300,23
15/04/2009,13:44:00,17290,17290,17290,17290,6
15/04/2009,13:45:00,17300,17315,17295,17295,41
15/04/2009,13:46:00,17295,17295,17275,17280,29
15/04/2009,13:47:00,17275,17280,17275,17275,20
15/04/2009,13:48:00,17275,17280,17265,17280,23
15/04/2009,13:49:00,17280,17285,17270,17280,13
15/04/2009,13:50:00,17270,17285,17270,17275,6
15/04/2009,13:51:00,17270,17285,17270,17275,9
15/04/2009,13:52:00,17275,17280,17270,17275,11
15/04/2009,13:53:00,17280,17280,17270,17270,9
15/04/2009,13:54:00,17270,17270,17265,17270,8
15/04/2009,13:55:00,17270,17275,17265,17275,4
15/04/2009,13:56:00,17265,17265,17255,17260,28
15/04/2009,13:57:00,17255,17260,17255,17260,6
15/04/2009,13:58:00,17260,17260,17255,17255,14
15/04/2009,13:59:00,17255,17265,17255,17265,6
15/04/2009,14:00:00,17255,17260,17255,17255,5
15/04/2009,14:01:00,17260,17260,17255,17255,2
15/04/2009,14:03:00,17255,17265,17255,17260,8
15/04/2009,14:04:00,17265,17265,17255,17255,6
15/04/2009,14:05:00,17255,17260,17255,17260,13
15/04/2009,14:06:00,17255,17260,17245,17245,23
15/04/2009,14:07:00,17240,17240,17230,17240,17
15/04/2009,14:08:00,17240,17240,17240,17240,3
15/04/2009,14:09:00,17235,17235,17210,17215,23
15/04/2009,14:10:00,17215,17225,17215,17225,15
15/04/2009,14:11:00,17220,17235,17220,17235,9
15/04/2009,14:12:00,17235,17240,17230,17230,20
15/04/2009,14:13:00,17240,17240,17230,17240,7
15/04/2009,14:14:00,17240,17250,17240,17250,20
15/04/2009,14:15:00,17245,17275,17245,17260,34
15/04/2009,14:16:00,17260,17260,17250,17250,13
15/04/2009,14:17:00,17250,17250,17230,17240,24
15/04/2009,14:18:00,17230,17245,17230,17235,22
15/04/2009,14:19:00,17230,17240,17230,17235,8
15/04/2009,14:20:00,17235,17235,17230,17235,11
15/04/2009,14:21:00,17230,17255,17230,17255,16
15/04/2009,14:22:00,17240,17255,17240,17255,26
15/04/2009,14:23:00,17250,17260,17250,17250,13
15/04/2009,14:24:00,17255,17255,17245,17245,11
15/04/2009,14:25:00,17250,17260,17245,17250,20
15/04/2009,14:26:00,17245,17260,17245,17250,14
15/04/2009,14:27:00,17250,17255,17250,17250,6
15/04/2009,14:28:00,17250,17255,17245,17255,8
15/04/2009,14:29:00,17245,17255,17240,17255,15
15/04/2009,14:30:00,17260,17310,17245,17275,58
15/04/2009,14:31:00,17285,17285,17240,17240,33
15/04/2009,14:32:00,17245,17250,17230,17230,49
15/04/2009,14:33:00,17235,17255,17235,17245,18
15/04/2009,14:34:00,17240,17255,17235,17250,18
15/04/2009,14:35:00,17245,17255,17240,17245,22
15/04/2009,14:36:00,17240,17240,17230,17240,22
15/04/2009,14:37:00,17245,17255,17245,17255,20
15/04/2009,14:38:00,17255,17275,17255,17265,15
15/04/2009,14:39:00,17265,17295,17265,17285,29
15/04/2009,14:40:00,17285,17300,17280,17290,12
15/04/2009,14:41:00,17300,17330,17300,17315,47
15/04/2009,14:42:00,17315,17320,17295,17295,21
15/04/2009,14:43:00,17295,17320,17295,17315,18
15/04/2009,14:44:00,17310,17310,17295,17300,16
15/04/2009,14:45:00,17300,17300,17285,17295,22
15/04/2009,14:46:00,17300,17305,17300,17300,13
15/04/2009,14:47:00,17300,17305,17270,17270,35
15/04/2009,14:48:00,17275,17280,17265,17265,27
15/04/2009,14:49:00,17270,17275,17265,17265,12
15/04/2009,14:50:00,17260,17285,17260,17280,18
15/04/2009,14:51:00,17275,17280,17260,17260,16
15/04/2009,14:52:00,17265,17285,17265,17275,23
15/04/2009,14:53:00,17270,17275,17250,17250,12
15/04/2009,14:54:00,17260,17270,17240,17240,28
15/04/2009,14:55:00,17240,17245,17230,17240,28
15/04/2009,14:56:00,17235,17240,17235,17235,8
15/04/2009,14:57:00,17235,17250,17230,17240,22
15/04/2009,14:58:00,17235,17265,17235,17245,22
15/04/2009,14:59:00,17255,17255,17240,17250,16
15/04/2009,15:00:00,17245,17250,17240,17250,8
15/04/2009,15:01:00,17240,17245,17235,17245,7
15/04/2009,15:02:00,17250,17260,17250,17260,21
15/04/2009,15:03:00,17265,17265,17240,17245,15
15/04/2009,15:04:00,17245,17245,17240,17240,6
15/04/2009,15:05:00,17250,17260,17245,17255,7
15/04/2009,15:07:00,17250,17255,17250,17255,3
15/04/2009,15:08:00,17260,17275,17260,17270,20
15/04/2009,15:09:00,17270,17270,17260,17260,7
15/04/2009,15:10:00,17270,17275,17270,17275,5
15/04/2009,15:11:00,17260,17275,17260,17270,14
15/04/2009,15:12:00,17275,17285,17275,17285,16
15/04/2009,15:13:00,17275,17280,17270,17275,10
15/04/2009,15:14:00,17280,17285,17280,17280,8
15/04/2009,15:15:00,17270,17270,17235,17245,31
15/04/2009,15:16:00,17245,17245,17185,17190,103
15/04/2009,15:17:00,17190,17195,17175,17195,80
15/04/2009,15:18:00,17185,17205,17185,17200,115
15/04/2009,15:19:00,17195,17200,17185,17195,43
15/04/2009,15:20:00,17195,17205,17195,17200,10
15/04/2009,15:21:00,17190,17190,17190,17190,7
15/04/2009,15:22:00,17185,17200,17185,17200,31
15/04/2009,15:23:00,17210,17215,17205,17205,4
15/04/2009,15:24:00,17210,17215,17195,17195,20
15/04/2009,15:25:00,17200,17200,17195,17195,10
15/04/2009,15:26:00,17195,17195,17185,17190,12
15/04/2009,15:27:00,17200,17200,17195,17200,5
15/04/2009,15:28:00,17205,17225,17205,17215,22
15/04/2009,15:29:00,17210,17225,17210,17220,19
15/04/2009,15:30:00,17220,17235,17220,17230,33
15/04/2009,15:31:00,17230,17230,17195,17195,17
15/04/2009,15:32:00,17200,17210,17190,17200,27
15/04/2009,15:33:00,17200,17210,17175,17200,90
15/04/2009,15:34:00,17215,17220,17205,17215,26
15/04/2009,15:35:00,17215,17225,17200,17225,33
15/04/2009,15:36:00,17220,17220,17200,17215,37
15/04/2009,15:37:00,17205,17210,17195,17210,22
15/04/2009,15:38:00,17205,17225,17205,17225,21
15/04/2009,15:39:00,17230,17235,17215,17215,35
15/04/2009,15:40:00,17215,17215,17185,17190,25
15/04/2009,15:41:00,17185,17215,17185,17215,29
15/04/2009,15:42:00,17225,17225,17205,17215,11
15/04/2009,15:43:00,17210,17245,17210,17245,35
15/04/2009,15:44:00,17240,17260,17240,17250,56
15/04/2009,15:45:00,17245,17255,17230,17255,34
15/04/2009,15:46:00,17250,17255,17240,17240,13
15/04/2009,15:47:00,17250,17250,17235,17240,27
15/04/2009,15:48:00,17235,17235,17225,17230,14
15/04/2009,15:49:00,17230,17230,17205,17205,15
15/04/2009,15:50:00,17210,17230,17210,17230,16
15/04/2009,15:51:00,17235,17275,17235,17275,49
15/04/2009,15:52:00,17275,17280,17265,17275,39
15/04/2009,15:53:00,17275,17285,17260,17265,67
15/04/2009,15:54:00,17265,17270,17250,17250,37
15/04/2009,15:55:00,17250,17250,17230,17240,49
15/04/2009,15:56:00,17235,17260,17235,17260,16
15/04/2009,15:57:00,17260,17280,17250,17250,48
15/04/2009,15:58:00,17250,17260,17235,17250,29
15/04/2009,15:59:00,17255,17285,17255,17275,73
15/04/2009,16:00:00,17285,17285,17265,17265,30
15/04/2009,16:01:00,17270,17275,17260,17275,17
15/04/2009,16:02:00,17275,17300,17275,17295,36
15/04/2009,16:03:00,17300,17315,17300,17310,36
15/04/2009,16:04:00,17310,17315,17300,17305,21
15/04/2009,16:05:00,17315,17325,17300,17315,43
15/04/2009,16:06:00,17320,17325,17305,17310,37
15/04/2009,16:07:00,17315,17325,17315,17315,12
15/04/2009,16:08:00,17310,17310,17295,17305,31
15/04/2009,16:09:00,17315,17380,17315,17375,119
15/04/2009,16:10:00,17380,17390,17370,17380,94
15/04/2009,16:11:00,17370,17385,17370,17375,28
15/04/2009,16:12:00,17370,17375,17370,17375,7
15/04/2009,16:13:00,17380,17380,17365,17375,34
15/04/2009,16:14:00,17370,17385,17365,17375,26
15/04/2009,16:15:00,17385,17390,17375,17375,31
15/04/2009,16:16:00,17380,17385,17370,17370,31
15/04/2009,16:17:00,17375,17375,17365,17365,28
15/04/2009,16:18:00,17365,17365,17340,17340,39
15/04/2009,16:19:00,17340,17355,17335,17350,31
15/04/2009,16:20:00,17355,17365,17350,17360,20
15/04/2009,16:21:00,17365,17390,17365,17390,37
15/04/2009,16:22:00,17390,17390,17370,17375,35
15/04/2009,16:23:00,17375,17380,17370,17375,7
15/04/2009,16:24:00,17370,17380,17370,17380,12
15/04/2009,16:25:00,17380,17385,17375,17375,6
15/04/2009,16:26:00,17370,17370,17355,17365,18
15/04/2009,16:27:00,17365,17385,17365,17375,15
15/04/2009,16:28:00,17370,17380,17370,17375,10
15/04/2009,16:29:00,17380,17385,17375,17380,18
15/04/2009,16:30:00,17385,17385,17350,17350,43
15/04/2009,16:31:00,17350,17355,17320,17340,48
15/04/2009,16:32:00,17340,17360,17335,17355,20
15/04/2009,16:33:00,17350,17370,17345,17355,29
15/04/2009,16:34:00,17360,17365,17360,17365,4
15/04/2009,16:35:00,17370,17375,17365,17375,9
15/04/2009,16:36:00,17370,17375,17345,17350,23
15/04/2009,16:37:00,17350,17360,17345,17350,6
15/04/2009,16:38:00,17360,17380,17360,17380,25
15/04/2009,16:39:00,17380,17380,17360,17360,16
15/04/2009,16:40:00,17365,17365,17355,17360,23
15/04/2009,16:41:00,17360,17400,17360,17390,78
15/04/2009,16:42:00,17385,17395,17375,17385,31
15/04/2009,16:43:00,17380,17385,17360,17360,37
15/04/2009,16:44:00,17360,17385,17360,17385,23
15/04/2009,16:45:00,17385,17395,17380,17380,58
15/04/2009,16:46:00,17380,17390,17380,17385,17
15/04/2009,16:47:00,17380,17380,17365,17365,29
15/04/2009,16:48:00,17365,17365,17350,17360,37
15/04/2009,16:49:00,17365,17370,17360,17360,16
15/04/2009,16:50:00,17355,17355,17335,17340,26
15/04/2009,16:51:00,17335,17335,17320,17330,58
15/04/2009,16:52:00,17325,17330,17320,17320,13
15/04/2009,16:53:00,17325,17345,17325,17345,35
15/04/2009,16:54:00,17340,17345,17325,17330,38
15/04/2009,16:55:00,17325,17325,17315,17325,32
15/04/2009,16:56:00,17315,17325,17305,17320,25
15/04/2009,16:57:00,17315,17320,17300,17310,64
15/04/2009,16:58:00,17310,17330,17310,17330,36
15/04/2009,16:59:00,17335,17335,17320,17330,21
15/04/2009,17:00:00,17325,17345,17315,17335,36
15/04/2009,17:01:00,17345,17360,17335,17340,57
15/04/2009,17:02:00,17335,17350,17330,17335,15
15/04/2009,17:03:00,17335,17350,17335,17345,17
15/04/2009,17:04:00,17350,17360,17320,17335,73
15/04/2009,17:05:00,17335,17335,17320,17320,9
15/04/2009,17:06:00,17325,17330,17325,17325,24
15/04/2009,17:07:00,17325,17325,17315,17315,13
15/04/2009,17:08:00,17315,17320,17315,17315,14
15/04/2009,17:09:00,17310,17315,17295,17310,42
15/04/2009,17:10:00,17305,17315,17300,17315,44
15/04/2009,17:11:00,17315,17330,17315,17325,45
15/04/2009,17:12:00,17320,17325,17315,17325,34
15/04/2009,17:13:00,17325,17330,17315,17325,19
15/04/2009,17:14:00,17320,17325,17320,17320,15
15/04/2009,17:15:00,17320,17320,17305,17305,34
15/04/2009,17:16:00,17305,17305,17285,17295,46
15/04/2009,17:17:00,17305,17315,17295,17315,27
15/04/2009,17:18:00,17305,17310,17305,17305,18
15/04/2009,17:19:00,17305,17315,17300,17315,16
15/04/2009,17:20:00,17320,17330,17305,17325,29
15/04/2009,17:21:00,17325,17330,17325,17330,21
15/04/2009,17:22:00,17330,17340,17325,17335,32
15/04/2009,17:23:00,17330,17335,17320,17325,29
15/04/2009,17:24:00,17320,17335,17315,17315,27
15/04/2009,17:25:00,17315,17330,17310,17325,32
15/04/2009,17:26:00,17325,17345,17325,17335,58
15/04/2009,17:27:00,17335,17345,17330,17330,45
15/04/2009,17:28:00,17330,17330,17300,17315,39
15/04/2009,17:29:00,17320,17335,17280,17300,151
15/04/2009,17:30:00,17305,17325,17300,17315,50
15/04/2009,17:31:00,17325,17335,17325,17335,34
15/04/2009,17:32:00,17330,17330,17320,17325,30
15/04/2009,17:33:00,17325,17325,17320,17320,37
15/04/2009,17:34:00,17320,17340,17320,17325,85
15/04/2009,17:35:00,17320,17335,17315,17315,79
15/04/2009,17:36:00,17315,17325,17310,17320,48
15/04/2009,17:37:00,17320,17330,17315,17330,60
15/04/2009,17:38:00,17335,17350,17335,17350,35
15/04/2009,17:39:00,17340,17350,17315,17315,46