DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/04/2009,17:29:00,17235,17250,17220,17230,183
21/04/2009,17:30:00,17235,17235,17215,17235,126
21/04/2009,17:31:00,17240,17275,17240,17265,125
21/04/2009,17:32:00,17265,17265,17255,17260,21
21/04/2009,17:33:00,17260,17275,17260,17270,14
21/04/2009,17:34:00,17275,17285,17270,17280,24
21/04/2009,17:35:00,17280,17285,17270,17280,34
21/04/2009,17:36:00,17280,17290,17270,17285,34
21/04/2009,17:37:00,17280,17280,17195,17245,212
21/04/2009,17:38:00,17240,17260,17240,17250,19
21/04/2009,17:39:00,17250,17270,17240,17270,79
22/04/2009,09:00:00,17305,17305,17230,17230,191
22/04/2009,09:01:00,17230,17250,17230,17235,67
22/04/2009,09:02:00,17235,17235,17205,17215,166
22/04/2009,09:03:00,17215,17260,17215,17250,71
22/04/2009,09:04:00,17245,17255,17235,17235,13
22/04/2009,09:05:00,17230,17315,17230,17305,153
22/04/2009,09:06:00,17300,17345,17290,17345,113
22/04/2009,09:07:00,17335,17360,17325,17345,96
22/04/2009,09:08:00,17335,17335,17325,17330,32
22/04/2009,09:09:00,17330,17350,17330,17335,37
22/04/2009,09:10:00,17335,17370,17335,17355,65
22/04/2009,09:11:00,17350,17360,17270,17275,149
22/04/2009,09:12:00,17270,17300,17265,17290,86
22/04/2009,09:13:00,17285,17285,17255,17260,44
22/04/2009,09:14:00,17260,17260,17240,17260,58
22/04/2009,09:15:00,17265,17275,17260,17260,22
22/04/2009,09:16:00,17260,17270,17250,17265,34
22/04/2009,09:17:00,17265,17285,17260,17285,34
22/04/2009,09:18:00,17285,17310,17285,17305,42
22/04/2009,09:19:00,17310,17350,17310,17340,127
22/04/2009,09:20:00,17335,17390,17330,17365,102
22/04/2009,09:21:00,17365,17375,17365,17365,41
22/04/2009,09:22:00,17370,17370,17320,17325,136
22/04/2009,09:23:00,17325,17360,17325,17340,86
22/04/2009,09:24:00,17335,17340,17325,17325,28
22/04/2009,09:25:00,17330,17335,17295,17295,63
22/04/2009,09:26:00,17305,17305,17295,17305,39
22/04/2009,09:27:00,17300,17300,17280,17290,53
22/04/2009,09:28:00,17290,17290,17280,17285,22
22/04/2009,09:29:00,17285,17285,17255,17255,92
22/04/2009,09:30:00,17250,17255,17240,17255,63
22/04/2009,09:31:00,17250,17265,17240,17245,87
22/04/2009,09:32:00,17240,17240,17220,17235,166
22/04/2009,09:33:00,17230,17240,17230,17235,19
22/04/2009,09:34:00,17235,17270,17230,17265,27
22/04/2009,09:35:00,17270,17295,17270,17295,40
22/04/2009,09:36:00,17295,17315,17295,17305,34
22/04/2009,09:37:00,17310,17340,17310,17320,52
22/04/2009,09:38:00,17325,17340,17325,17330,21
22/04/2009,09:39:00,17325,17325,17290,17310,58
22/04/2009,09:40:00,17300,17335,17300,17330,44
22/04/2009,09:41:00,17330,17330,17285,17295,56
22/04/2009,09:42:00,17295,17310,17295,17310,14
22/04/2009,09:43:00,17305,17325,17295,17295,41
22/04/2009,09:44:00,17300,17305,17295,17300,11
22/04/2009,09:45:00,17300,17325,17300,17325,21
22/04/2009,09:46:00,17315,17340,17315,17330,26
22/04/2009,09:47:00,17335,17355,17330,17355,42
22/04/2009,09:48:00,17355,17375,17350,17360,53
22/04/2009,09:49:00,17355,17375,17345,17370,36
22/04/2009,09:50:00,17375,17405,17370,17400,63
22/04/2009,09:51:00,17400,17425,17400,17415,55
22/04/2009,09:52:00,17415,17420,17400,17410,41
22/04/2009,09:53:00,17410,17455,17405,17450,74
22/04/2009,09:54:00,17445,17455,17435,17445,98
22/04/2009,09:55:00,17435,17450,17435,17445,28
22/04/2009,09:56:00,17450,17455,17440,17455,55
22/04/2009,09:57:00,17455,17470,17450,17465,43
22/04/2009,09:58:00,17465,17465,17440,17445,44
22/04/2009,09:59:00,17445,17445,17435,17440,38
22/04/2009,10:00:00,17450,17465,17435,17435,53
22/04/2009,10:01:00,17435,17445,17435,17435,22
22/04/2009,10:02:00,17435,17440,17430,17435,27
22/04/2009,10:03:00,17430,17435,17410,17410,54
22/04/2009,10:04:00,17410,17450,17410,17445,74
22/04/2009,10:05:00,17450,17485,17445,17480,68
22/04/2009,10:06:00,17475,17480,17460,17460,37
22/04/2009,10:07:00,17460,17495,17455,17495,59
22/04/2009,10:08:00,17500,17530,17495,17520,117
22/04/2009,10:09:00,17525,17525,17505,17515,52
22/04/2009,10:10:00,17510,17510,17490,17495,72
22/04/2009,10:11:00,17500,17510,17490,17495,29
22/04/2009,10:12:00,17490,17500,17480,17500,37
22/04/2009,10:13:00,17490,17490,17470,17470,34
22/04/2009,10:14:00,17470,17490,17460,17480,39
22/04/2009,10:15:00,17480,17485,17455,17455,25
22/04/2009,10:16:00,17460,17460,17445,17450,36
22/04/2009,10:17:00,17450,17455,17445,17450,23
22/04/2009,10:18:00,17450,17460,17445,17455,29
22/04/2009,10:19:00,17455,17460,17445,17445,28
22/04/2009,10:20:00,17455,17455,17445,17445,15
22/04/2009,10:21:00,17450,17450,17445,17445,22
22/04/2009,10:22:00,17455,17475,17455,17470,40
22/04/2009,10:23:00,17470,17470,17455,17460,31
22/04/2009,10:24:00,17455,17460,17450,17450,49
22/04/2009,10:25:00,17450,17450,17430,17435,57
22/04/2009,10:26:00,17440,17440,17415,17415,25
22/04/2009,10:27:00,17415,17425,17415,17415,30
22/04/2009,10:28:00,17415,17455,17410,17450,60
22/04/2009,10:29:00,17450,17450,17440,17445,20
22/04/2009,10:30:00,17450,17475,17450,17470,69
22/04/2009,10:31:00,17465,17490,17465,17490,24
22/04/2009,10:32:00,17485,17485,17460,17465,44
22/04/2009,10:33:00,17460,17475,17460,17470,11
22/04/2009,10:34:00,17460,17470,17460,17465,10
22/04/2009,10:35:00,17460,17475,17455,17455,29
22/04/2009,10:36:00,17450,17450,17430,17445,56
22/04/2009,10:37:00,17440,17445,17430,17430,21
22/04/2009,10:38:00,17425,17435,17425,17435,22
22/04/2009,10:39:00,17440,17465,17440,17450,45
22/04/2009,10:40:00,17455,17455,17450,17450,47
22/04/2009,10:41:00,17445,17460,17440,17445,18
22/04/2009,10:42:00,17445,17470,17445,17460,40
22/04/2009,10:43:00,17460,17475,17455,17460,37
22/04/2009,10:44:00,17455,17480,17455,17470,18
22/04/2009,10:45:00,17480,17485,17470,17480,13
22/04/2009,10:46:00,17470,17480,17465,17475,49
22/04/2009,10:47:00,17470,17470,17450,17460,39
22/04/2009,10:48:00,17455,17460,17455,17455,11
22/04/2009,10:49:00,17455,17460,17430,17445,38
22/04/2009,10:50:00,17440,17445,17425,17425,15
22/04/2009,10:51:00,17420,17420,17405,17405,65
22/04/2009,10:52:00,17400,17400,17355,17375,89
22/04/2009,10:53:00,17385,17385,17370,17385,15
22/04/2009,10:54:00,17395,17435,17395,17435,50
22/04/2009,10:55:00,17440,17440,17415,17435,34
22/04/2009,10:56:00,17435,17440,17425,17425,9
22/04/2009,10:57:00,17425,17445,17425,17445,17
22/04/2009,10:58:00,17445,17445,17430,17435,25
22/04/2009,10:59:00,17430,17440,17430,17430,16
22/04/2009,11:00:00,17430,17430,17405,17415,28
22/04/2009,11:01:00,17420,17425,17420,17425,13
22/04/2009,11:02:00,17420,17440,17420,17425,16
22/04/2009,11:03:00,17425,17440,17410,17425,22
22/04/2009,11:04:00,17425,17445,17425,17445,13
22/04/2009,11:05:00,17440,17485,17440,17485,53
22/04/2009,11:06:00,17490,17510,17480,17505,64
22/04/2009,11:07:00,17505,17520,17495,17520,26
22/04/2009,11:08:00,17515,17530,17495,17500,60
22/04/2009,11:09:00,17495,17495,17475,17480,42
22/04/2009,11:10:00,17485,17510,17485,17505,46
22/04/2009,11:11:00,17500,17510,17495,17510,65
22/04/2009,11:12:00,17510,17510,17500,17510,50
22/04/2009,11:13:00,17505,17505,17460,17460,78
22/04/2009,11:14:00,17470,17480,17465,17470,28
22/04/2009,11:15:00,17470,17470,17425,17425,34
22/04/2009,11:16:00,17425,17445,17405,17440,53
22/04/2009,11:17:00,17440,17440,17420,17440,22
22/04/2009,11:18:00,17440,17470,17440,17460,81
22/04/2009,11:19:00,17455,17470,17445,17450,38
22/04/2009,11:20:00,17445,17455,17440,17445,13
22/04/2009,11:21:00,17450,17475,17450,17475,28
22/04/2009,11:22:00,17480,17480,17465,17465,21
22/04/2009,11:23:00,17470,17475,17445,17450,20
22/04/2009,11:24:00,17450,17475,17450,17470,14
22/04/2009,11:25:00,17465,17475,17465,17475,13
22/04/2009,11:26:00,17470,17500,17470,17500,39
22/04/2009,11:27:00,17500,17500,17475,17475,19
22/04/2009,11:28:00,17475,17485,17470,17485,19
22/04/2009,11:29:00,17490,17495,17480,17480,13
22/04/2009,11:30:00,17480,17480,17470,17475,13
22/04/2009,11:31:00,17480,17500,17475,17495,44
22/04/2009,11:32:00,17495,17495,17490,17495,20
22/04/2009,11:33:00,17490,17520,17490,17505,36
22/04/2009,11:34:00,17510,17510,17500,17505,38
22/04/2009,11:35:00,17505,17505,17485,17485,27
22/04/2009,11:36:00,17485,17490,17480,17480,6
22/04/2009,11:37:00,17480,17485,17475,17475,18
22/04/2009,11:38:00,17480,17480,17455,17470,29
22/04/2009,11:39:00,17465,17465,17460,17460,8
22/04/2009,11:40:00,17465,17485,17465,17480,12
22/04/2009,11:41:00,17480,17500,17480,17500,7
22/04/2009,11:42:00,17490,17490,17480,17480,3
22/04/2009,11:43:00,17480,17540,17480,17530,58
22/04/2009,11:44:00,17535,17535,17505,17505,24
22/04/2009,11:45:00,17510,17520,17505,17515,13
22/04/2009,11:46:00,17525,17530,17515,17525,12
22/04/2009,11:47:00,17520,17530,17515,17530,5
22/04/2009,11:48:00,17530,17530,17515,17515,12
22/04/2009,11:49:00,17510,17520,17510,17515,7
22/04/2009,11:50:00,17525,17530,17510,17515,20
22/04/2009,11:51:00,17515,17520,17510,17510,8
22/04/2009,11:52:00,17510,17525,17510,17525,11
22/04/2009,11:53:00,17520,17530,17510,17530,12
22/04/2009,11:54:00,17530,17560,17530,17550,92
22/04/2009,11:55:00,17550,17555,17520,17520,33
22/04/2009,11:56:00,17525,17535,17510,17535,22
22/04/2009,11:57:00,17530,17535,17520,17520,8
22/04/2009,11:58:00,17520,17530,17520,17530,21
22/04/2009,11:59:00,17525,17530,17515,17520,11
22/04/2009,12:00:00,17520,17520,17460,17460,76
22/04/2009,12:01:00,17470,17480,17450,17450,37
22/04/2009,12:02:00,17460,17475,17450,17465,31
22/04/2009,12:03:00,17460,17475,17460,17475,25
22/04/2009,12:04:00,17465,17475,17465,17470,10
22/04/2009,12:05:00,17465,17475,17455,17455,28
22/04/2009,12:06:00,17460,17465,17450,17465,19
22/04/2009,12:07:00,17470,17475,17460,17470,12
22/04/2009,12:08:00,17470,17470,17445,17445,15
22/04/2009,12:09:00,17445,17445,17415,17425,69
22/04/2009,12:10:00,17430,17455,17420,17455,18
22/04/2009,12:11:00,17450,17455,17445,17450,13
22/04/2009,12:12:00,17455,17480,17445,17470,29
22/04/2009,12:13:00,17460,17475,17460,17470,6
22/04/2009,12:14:00,17465,17490,17460,17490,8
22/04/2009,12:15:00,17490,17520,17485,17520,57
22/04/2009,12:16:00,17510,17525,17510,17525,23
22/04/2009,12:17:00,17530,17555,17525,17525,46
22/04/2009,12:18:00,17530,17550,17525,17530,18
22/04/2009,12:19:00,17535,17535,17525,17525,6
22/04/2009,12:20:00,17530,17530,17520,17525,10
22/04/2009,12:21:00,17520,17525,17520,17520,6
22/04/2009,12:22:00,17520,17525,17520,17520,7
22/04/2009,12:23:00,17520,17525,17505,17505,14
22/04/2009,12:24:00,17500,17510,17500,17500,17
22/04/2009,12:25:00,17510,17510,17505,17505,13
22/04/2009,12:26:00,17505,17505,17495,17500,20
22/04/2009,12:27:00,17500,17500,17495,17500,14
22/04/2009,12:28:00,17500,17505,17500,17500,25
22/04/2009,12:29:00,17505,17505,17495,17495,10
22/04/2009,12:30:00,17495,17500,17490,17490,9
22/04/2009,12:31:00,17490,17490,17480,17485,23
22/04/2009,12:32:00,17485,17490,17480,17490,11
22/04/2009,12:33:00,17485,17485,17480,17485,3
22/04/2009,12:34:00,17485,17485,17470,17470,18
22/04/2009,12:35:00,17470,17470,17460,17465,14
22/04/2009,12:36:00,17465,17470,17460,17460,13
22/04/2009,12:37:00,17465,17465,17445,17445,19
22/04/2009,12:38:00,17445,17455,17445,17455,7
22/04/2009,12:39:00,17450,17455,17445,17455,7
22/04/2009,12:40:00,17465,17485,17465,17485,28
22/04/2009,12:41:00,17490,17515,17485,17505,37
22/04/2009,12:42:00,17500,17505,17495,17500,17
22/04/2009,12:43:00,17505,17505,17485,17505,17
22/04/2009,12:44:00,17505,17505,17495,17500,6
22/04/2009,12:45:00,17510,17515,17500,17500,20
22/04/2009,12:46:00,17495,17505,17495,17505,12
22/04/2009,12:47:00,17505,17505,17485,17485,32
22/04/2009,12:48:00,17485,17485,17475,17480,8
22/04/2009,12:49:00,17480,17480,17470,17475,10
22/04/2009,12:50:00,17475,17490,17475,17490,9
22/04/2009,12:51:00,17485,17485,17480,17480,8
22/04/2009,12:52:00,17475,17475,17460,17460,19
22/04/2009,12:53:00,17455,17455,17440,17450,23
22/04/2009,12:54:00,17455,17470,17450,17450,20
22/04/2009,12:55:00,17450,17470,17450,17470,7
22/04/2009,12:56:00,17470,17475,17465,17465,13
22/04/2009,12:57:00,17465,17475,17465,17470,5
22/04/2009,12:58:00,17465,17465,17450,17455,19
22/04/2009,12:59:00,17455,17460,17450,17450,12
22/04/2009,13:00:00,17450,17450,17435,17445,49
22/04/2009,13:01:00,17445,17445,17435,17435,12
22/04/2009,13:02:00,17435,17465,17430,17465,35
22/04/2009,13:03:00,17460,17470,17455,17465,23
22/04/2009,13:04:00,17470,17470,17460,17460,9
22/04/2009,13:05:00,17455,17455,17440,17440,9
22/04/2009,13:06:00,17445,17450,17445,17450,4
22/04/2009,13:07:00,17455,17455,17455,17455,1
22/04/2009,13:08:00,17450,17450,17450,17450,1
22/04/2009,13:09:00,17450,17450,17450,17450,2
22/04/2009,13:10:00,17450,17460,17440,17440,11
22/04/2009,13:11:00,17430,17440,17420,17435,17
22/04/2009,13:12:00,17435,17440,17430,17430,11
22/04/2009,13:13:00,17435,17440,17430,17440,11
22/04/2009,13:14:00,17430,17430,17420,17420,7
22/04/2009,13:15:00,17415,17420,17395,17400,75
22/04/2009,13:16:00,17400,17400,17380,17400,34
22/04/2009,13:17:00,17395,17410,17390,17405,31
22/04/2009,13:18:00,17400,17400,17380,17380,23
22/04/2009,13:19:00,17375,17395,17375,17395,21
22/04/2009,13:20:00,17385,17395,17385,17395,6
22/04/2009,13:21:00,17400,17415,17400,17410,42
22/04/2009,13:22:00,17410,17425,17395,17405,30
22/04/2009,13:23:00,17400,17400,17390,17395,5
22/04/2009,13:24:00,17400,17415,17400,17415,4
22/04/2009,13:26:00,17420,17430,17420,17425,7
22/04/2009,13:27:00,17425,17430,17425,17430,11
22/04/2009,13:28:00,17430,17430,17425,17425,10
22/04/2009,13:29:00,17415,17415,17415,17415,5
22/04/2009,13:30:00,17415,17415,17340,17355,112
22/04/2009,13:31:00,17340,17395,17340,17390,37
22/04/2009,13:32:00,17395,17400,17385,17385,18
22/04/2009,13:33:00,17385,17385,17365,17365,5
22/04/2009,13:34:00,17365,17380,17360,17370,37
22/04/2009,13:35:00,17360,17390,17360,17380,18
22/04/2009,13:36:00,17390,17390,17370,17370,16
22/04/2009,13:37:00,17375,17380,17370,17380,7
22/04/2009,13:38:00,17375,17380,17375,17380,4
22/04/2009,13:39:00,17375,17380,17370,17370,9
22/04/2009,13:40:00,17370,17425,17370,17420,45
22/04/2009,13:41:00,17425,17435,17420,17420,30
22/04/2009,13:42:00,17420,17420,17415,17420,8
22/04/2009,13:43:00,17420,17420,17415,17420,16
22/04/2009,13:44:00,17420,17420,17420,17420,1
22/04/2009,13:45:00,17425,17455,17425,17435,34
22/04/2009,13:46:00,17440,17445,17435,17435,7
22/04/2009,13:47:00,17435,17440,17430,17440,5
22/04/2009,13:48:00,17445,17460,17445,17450,15
22/04/2009,13:49:00,17445,17445,17440,17440,3
22/04/2009,13:50:00,17440,17445,17430,17430,17
22/04/2009,13:51:00,17445,17450,17445,17450,5
22/04/2009,13:52:00,17435,17435,17430,17435,10
22/04/2009,13:53:00,17430,17455,17430,17450,15
22/04/2009,13:54:00,17450,17450,17445,17445,3
22/04/2009,13:55:00,17455,17460,17450,17455,12
22/04/2009,13:56:00,17450,17450,17440,17440,16
22/04/2009,13:57:00,17440,17440,17430,17430,17
22/04/2009,13:58:00,17440,17440,17430,17430,16
22/04/2009,13:59:00,17430,17430,17420,17420,7
22/04/2009,14:00:00,17420,17425,17410,17415,42
22/04/2009,14:01:00,17410,17410,17370,17370,42
22/04/2009,14:02:00,17360,17360,17270,17300,141
22/04/2009,14:03:00,17295,17350,17295,17325,62
22/04/2009,14:04:00,17320,17350,17305,17350,79
22/04/2009,14:05:00,17350,17365,17340,17350,25
22/04/2009,14:06:00,17345,17345,17305,17335,43
22/04/2009,14:07:00,17330,17390,17330,17380,84
22/04/2009,14:08:00,17375,17375,17340,17355,12
22/04/2009,14:09:00,17355,17365,17350,17350,13
22/04/2009,14:10:00,17345,17350,17325,17325,28
22/04/2009,14:11:00,17325,17330,17305,17330,28
22/04/2009,14:12:00,17315,17330,17315,17320,9
22/04/2009,14:13:00,17320,17320,17295,17295,15
22/04/2009,14:14:00,17305,17315,17300,17305,16
22/04/2009,14:15:00,17305,17305,17295,17295,19
22/04/2009,14:16:00,17300,17300,17280,17280,11
22/04/2009,14:17:00,17280,17280,17250,17250,97
22/04/2009,14:18:00,17245,17250,17230,17235,66
22/04/2009,14:19:00,17235,17240,17225,17225,39
22/04/2009,14:20:00,17220,17235,17220,17230,12
22/04/2009,14:21:00,17225,17225,17160,17160,176
22/04/2009,14:22:00,17160,17175,17160,17170,36
22/04/2009,14:23:00,17170,17180,17160,17165,38
22/04/2009,14:24:00,17165,17170,17150,17160,45
22/04/2009,14:25:00,17170,17180,17165,17170,23
22/04/2009,14:26:00,17180,17200,17180,17200,44
22/04/2009,14:27:00,17200,17235,17200,17225,39
22/04/2009,14:28:00,17230,17235,17225,17225,73
22/04/2009,14:29:00,17220,17225,17205,17205,28
22/04/2009,14:30:00,17215,17220,17210,17220,11
22/04/2009,14:31:00,17220,17225,17205,17205,25
22/04/2009,14:32:00,17200,17205,17160,17160,44
22/04/2009,14:33:00,17155,17160,17140,17145,178
22/04/2009,14:34:00,17150,17155,17115,17130,45
22/04/2009,14:35:00,17130,17135,17130,17130,52
22/04/2009,14:36:00,17135,17170,17125,17170,32
22/04/2009,14:37:00,17170,17175,17140,17155,39
22/04/2009,14:38:00,17155,17160,17145,17150,36
22/04/2009,14:39:00,17145,17155,17145,17150,19
22/04/2009,14:40:00,17150,17150,17135,17135,20
22/04/2009,14:41:00,17145,17155,17115,17120,46
22/04/2009,14:42:00,17125,17125,17110,17115,33
22/04/2009,14:43:00,17110,17125,17110,17115,22
22/04/2009,14:44:00,17115,17125,17115,17120,21
22/04/2009,14:45:00,17125,17145,17125,17135,19
22/04/2009,14:46:00,17140,17140,17135,17140,17
22/04/2009,14:47:00,17135,17140,17120,17130,21
22/04/2009,14:48:00,17130,17150,17130,17150,37
22/04/2009,14:49:00,17150,17180,17150,17180,35
22/04/2009,14:50:00,17180,17200,17180,17190,32
22/04/2009,14:51:00,17190,17240,17190,17240,35
22/04/2009,14:52:00,17235,17255,17235,17235,37
22/04/2009,14:53:00,17235,17245,17230,17230,19
22/04/2009,14:54:00,17240,17240,17220,17235,43
22/04/2009,14:55:00,17235,17240,17230,17235,17
22/04/2009,14:56:00,17235,17235,17205,17220,35
22/04/2009,14:57:00,17210,17215,17205,17215,10
22/04/2009,14:58:00,17220,17225,17210,17220,16
22/04/2009,14:59:00,17215,17220,17210,17210,4
22/04/2009,15:00:00,17215,17215,17200,17200,30
22/04/2009,15:01:00,17195,17200,17185,17190,36
22/04/2009,15:02:00,17185,17195,17180,17180,12
22/04/2009,15:03:00,17180,17185,17160,17170,34
22/04/2009,15:04:00,17165,17170,17165,17165,9
22/04/2009,15:05:00,17165,17170,17150,17150,25
22/04/2009,15:06:00,17155,17160,17145,17145,27
22/04/2009,15:07:00,17145,17160,17125,17150,82
22/04/2009,15:08:00,17150,17150,17140,17140,27
22/04/2009,15:09:00,17155,17160,17150,17155,21
22/04/2009,15:10:00,17155,17165,17150,17160,31
22/04/2009,15:11:00,17170,17170,17160,17160,9
22/04/2009,15:12:00,17150,17180,17150,17180,61
22/04/2009,15:13:00,17180,17200,17180,17200,21
22/04/2009,15:14:00,17200,17225,17195,17205,40
22/04/2009,15:15:00,17205,17210,17205,17210,5
22/04/2009,15:16:00,17210,17215,17195,17205,20
22/04/2009,15:17:00,17205,17205,17200,17200,15
22/04/2009,15:18:00,17200,17200,17175,17180,54
22/04/2009,15:19:00,17185,17190,17180,17185,9
22/04/2009,15:20:00,17190,17190,17180,17185,14
22/04/2009,15:21:00,17180,17180,17115,17115,60
22/04/2009,15:22:00,17120,17150,17120,17140,38
22/04/2009,15:23:00,17150,17165,17150,17160,9
22/04/2009,15:24:00,17170,17175,17170,17170,9
22/04/2009,15:25:00,17170,17170,17165,17170,6
22/04/2009,15:26:00,17165,17170,17150,17165,15
22/04/2009,15:27:00,17170,17200,17170,17200,37
22/04/2009,15:28:00,17205,17205,17195,17195,16
22/04/2009,15:29:00,17190,17195,17185,17195,12
22/04/2009,15:30:00,17200,17200,17175,17175,11
22/04/2009,15:31:00,17175,17175,17145,17155,30
22/04/2009,15:32:00,17160,17180,17150,17180,538
22/04/2009,15:33:00,17180,17205,17175,17205,34
22/04/2009,15:34:00,17215,17235,17215,17230,36
22/04/2009,15:35:00,17240,17290,17235,17280,133
22/04/2009,15:36:00,17280,17285,17255,17265,46
22/04/2009,15:37:00,17265,17305,17260,17305,33
22/04/2009,15:38:00,17300,17305,17280,17280,66
22/04/2009,15:39:00,17280,17285,17260,17260,31
22/04/2009,15:40:00,17265,17290,17260,17265,34
22/04/2009,15:41:00,17270,17290,17265,17275,31
22/04/2009,15:42:00,17275,17290,17275,17290,22
22/04/2009,15:43:00,17280,17285,17260,17260,26
22/04/2009,15:44:00,17260,17270,17260,17265,13
22/04/2009,15:45:00,17260,17275,17225,17230,76
22/04/2009,15:46:00,17230,17235,17215,17235,34
22/04/2009,15:47:00,17235,17235,17215,17225,15
22/04/2009,15:48:00,17225,17225,17215,17225,13
22/04/2009,15:49:00,17220,17220,17195,17200,29
22/04/2009,15:50:00,17200,17200,17170,17175,52
22/04/2009,15:51:00,17170,17230,17170,17220,73
22/04/2009,15:52:00,17230,17270,17220,17270,91
22/04/2009,15:53:00,17270,17300,17260,17265,84
22/04/2009,15:54:00,17265,17270,17255,17270,31
22/04/2009,15:55:00,17280,17330,17270,17325,108
22/04/2009,15:56:00,17320,17360,17310,17355,121
22/04/2009,15:57:00,17360,17370,17325,17325,66
22/04/2009,15:58:00,17330,17330,17285,17320,45
22/04/2009,15:59:00,17310,17320,17300,17300,15
22/04/2009,16:00:00,17320,17365,17320,17355,43
22/04/2009,16:01:00,17365,17385,17360,17365,108
22/04/2009,16:02:00,17360,17395,17360,17385,46
22/04/2009,16:03:00,17390,17400,17380,17385,46
22/04/2009,16:04:00,17380,17385,17360,17370,37
22/04/2009,16:05:00,17370,17415,17370,17410,63
22/04/2009,16:06:00,17415,17440,17410,17430,41
22/04/2009,16:07:00,17425,17435,17400,17400,42
22/04/2009,16:08:00,17400,17420,17400,17410,37
22/04/2009,16:09:00,17410,17425,17405,17425,17
22/04/2009,16:10:00,17430,17435,17405,17415,59
22/04/2009,16:11:00,17420,17430,17410,17415,39
22/04/2009,16:12:00,17415,17460,17415,17460,75
22/04/2009,16:13:00,17455,17480,17440,17475,64
22/04/2009,16:14:00,17475,17495,17475,17495,44
22/04/2009,16:15:00,17495,17525,17495,17520,66
22/04/2009,16:16:00,17515,17520,17505,17510,100
22/04/2009,16:17:00,17515,17515,17495,17505,45
22/04/2009,16:18:00,17500,17505,17465,17485,84
22/04/2009,16:19:00,17490,17490,17470,17475,21
22/04/2009,16:20:00,17475,17530,17475,17520,85
22/04/2009,16:21:00,17525,17590,17515,17590,152
22/04/2009,16:22:00,17590,17600,17575,17575,111
22/04/2009,16:23:00,17585,17595,17570,17570,42
22/04/2009,16:24:00,17575,17600,17575,17600,46
22/04/2009,16:25:00,17600,17625,17600,17625,92
22/04/2009,16:26:00,17625,17630,17590,17590,68
22/04/2009,16:27:00,17590,17610,17585,17585,71
22/04/2009,16:28:00,17580,17625,17580,17615,73
22/04/2009,16:29:00,17625,17635,17615,17625,46
22/04/2009,16:30:00,17625,17645,17610,17610,101
22/04/2009,16:31:00,17605,17610,17585,17585,42
22/04/2009,16:32:00,17595,17610,17595,17600,43
22/04/2009,16:33:00,17600,17600,17585,17585,35
22/04/2009,16:34:00,17580,17580,17555,17555,74
22/04/2009,16:35:00,17555,17570,17545,17565,67
22/04/2009,16:36:00,17560,17570,17555,17555,40
22/04/2009,16:37:00,17550,17550,17540,17550,24
22/04/2009,16:38:00,17545,17550,17535,17545,40
22/04/2009,16:39:00,17545,17580,17545,17570,77
22/04/2009,16:40:00,17570,17625,17570,17615,110
22/04/2009,16:41:00,17615,17620,17605,17610,63
22/04/2009,16:42:00,17610,17610,17590,17590,34
22/04/2009,16:43:00,17585,17585,17555,17565,29
22/04/2009,16:44:00,17565,17570,17555,17565,19
22/04/2009,16:45:00,17575,17585,17570,17575,27
22/04/2009,16:46:00,17575,17585,17570,17575,56
22/04/2009,16:47:00,17570,17570,17555,17560,36
22/04/2009,16:48:00,17570,17590,17570,17570,30
22/04/2009,16:49:00,17570,17570,17565,17570,9
22/04/2009,16:50:00,17565,17595,17560,17595,27
22/04/2009,16:51:00,17595,17605,17590,17590,17
22/04/2009,16:52:00,17590,17600,17585,17585,90
22/04/2009,16:53:00,17590,17600,17590,17595,11
22/04/2009,16:54:00,17600,17615,17600,17605,55
22/04/2009,16:55:00,17610,17640,17610,17640,63
22/04/2009,16:56:00,17630,17655,17630,17650,50
22/04/2009,16:57:00,17655,17660,17625,17625,41
22/04/2009,16:58:00,17620,17620,17600,17600,37
22/04/2009,16:59:00,17600,17605,17590,17595,35
22/04/2009,17:00:00,17590,17605,17590,17600,42
22/04/2009,17:01:00,17595,17610,17595,17610,26
22/04/2009,17:02:00,17605,17615,17600,17610,56
22/04/2009,17:03:00,17610,17625,17605,17620,20
22/04/2009,17:04:00,17620,17640,17615,17625,39
22/04/2009,17:05:00,17620,17620,17610,17615,71
22/04/2009,17:06:00,17620,17620,17595,17595,75
22/04/2009,17:07:00,17590,17605,17590,17595,40
22/04/2009,17:08:00,17605,17615,17600,17610,31
22/04/2009,17:09:00,17610,17610,17605,17605,13
22/04/2009,17:10:00,17605,17615,17600,17615,41
22/04/2009,17:11:00,17615,17615,17590,17600,28
22/04/2009,17:12:00,17595,17605,17590,17600,44
22/04/2009,17:13:00,17600,17620,17600,17615,41
22/04/2009,17:14:00,17620,17625,17610,17620,56
22/04/2009,17:15:00,17625,17635,17620,17630,27
22/04/2009,17:16:00,17630,17635,17625,17635,31
22/04/2009,17:17:00,17635,17650,17630,17635,65
22/04/2009,17:18:00,17635,17650,17635,17640,25
22/04/2009,17:19:00,17640,17640,17635,17635,15
22/04/2009,17:20:00,17640,17645,17630,17640,30
22/04/2009,17:21:00,17640,17655,17640,17655,18
22/04/2009,17:22:00,17655,17670,17645,17665,71
22/04/2009,17:23:00,17665,17680,17660,17680,121
22/04/2009,17:24:00,17670,17690,17670,17675,49
22/04/2009,17:25:00,17670,17690,17650,17650,80
22/04/2009,17:26:00,17655,17665,17640,17660,53
22/04/2009,17:27:00,17650,17665,17645,17650,69
22/04/2009,17:28:00,17650,17665,17650,17655,57
22/04/2009,17:29:00,17655,17660,17615,17635,156
22/04/2009,17:30:00,17635,17670,17620,17670,85
22/04/2009,17:31:00,17670,17675,17660,17670,53
22/04/2009,17:32:00,17670,17725,17665,17725,189
22/04/2009,17:33:00,17730,17740,17700,17705,77
22/04/2009,17:34:00,17705,17705,17670,17670,43
22/04/2009,17:35:00,17680,17680,17665,17670,37
22/04/2009,17:36:00,17665,17665,17650,17660,58
22/04/2009,17:37:00,17660,17680,17655,17680,20
22/04/2009,17:38:00,17685,17685,17665,17670,26
22/04/2009,17:39:00,17665,17695,17665,17680,60