DATAORAAPERTURAMASSIMOMINIMOCHIUSURAVAR % CLOSEVOLUME
14/04/1109:15:006,4106,4306,3906,4050,0011075928
14/04/1109:30:006,4056,4356,4006,4300,391018000
14/04/1109:45:006,4306,4856,4106,4700,621079968
14/04/1110:00:006,4706,4756,4256,450-0,31757367
14/04/1110:15:006,4506,4806,4456,4650,231044546
14/04/1110:30:006,4606,4906,4556,4650,00487504
14/04/1110:45:006,4656,4956,4656,4900,39644421
14/04/1111:00:006,4856,4956,4806,485-0,08446688
14/04/1111:15:006,4806,5106,4756,4950,15887239
14/04/1111:30:006,5006,5106,4856,5050,15233966
14/04/1111:45:006,5056,5056,4556,460-0,69821167
14/04/1112:00:006,4606,4706,4356,440-0,31469491
14/04/1112:15:006,4406,4506,4256,4400,00316497
14/04/1112:30:006,4356,4356,4256,425-0,23239236
14/04/1112:45:006,4206,4356,4206,4300,08252085
14/04/1113:00:006,4306,4356,4106,4300,00689155
14/04/1113:15:006,4256,4306,4106,425-0,08161324
14/04/1113:30:006,4206,4306,4206,4250,00143679
14/04/1113:45:006,4356,4356,4256,4250,0086438
14/04/1114:00:006,4256,4556,4206,4450,31392450
14/04/1114:15:006,4456,4456,4306,430-0,23330874
14/04/1114:30:006,4306,4456,4306,4300,00188552
14/04/1114:45:006,4256,4356,4206,425-0,08196384
14/04/1115:00:006,4256,4356,4206,4300,08112750
14/04/1115:15:006,4256,4356,4156,4350,08377635
14/04/1115:30:006,4306,4306,4206,430-0,08183616
14/04/1115:45:006,4306,4306,4156,420-0,16294885
14/04/1116:00:006,4206,4356,4056,4300,16319222
14/04/1116:15:006,4306,4356,4256,425-0,08267289
14/04/1116:30:006,4106,4406,4006,4400,231008798
14/04/1116:45:006,4406,4406,4156,420-0,31583245
14/04/1117:00:006,4206,4356,4206,4350,23512854
14/04/1117:15:006,4406,4506,4306,4350,00376504
14/04/1117:30:006,4306,4406,4256,425-0,16424392
14/04/1117:39:006,4256,4256,4256,4250,001305062
15/04/1109:15:006,4456,4956,4406,4550,479653163
15/04/1109:30:006,4556,4856,4506,4750,31700532
15/04/1109:45:006,4706,4806,4556,455-0,31567163
15/04/1110:00:006,4556,4606,4256,425-0,46429917
15/04/1110:15:006,4256,4406,4256,4350,16438515
15/04/1110:30:006,4356,4356,4256,4350,00226371
15/04/1110:45:006,4306,4656,4306,4650,47348171
15/04/1111:00:006,4706,4706,4456,450-0,23282681
15/04/1111:15:006,4506,4656,4406,4650,23262605
15/04/1111:30:006,4656,4656,4406,450-0,23182159
15/04/1111:45:006,4456,4506,4306,4500,00137699
15/04/1112:00:006,4506,4806,4506,4650,23411208
15/04/1112:15:006,4656,4756,4656,4700,08286540
15/04/1112:30:006,4706,4756,4606,465-0,08166815
15/04/1112:45:006,4656,4656,4556,4650,00164270
15/04/1113:00:006,4656,4656,4506,455-0,15155161
15/04/1113:15:006,4556,4606,4506,4550,00152979
15/04/1113:30:006,4606,4606,4506,450-0,0891778
15/04/1113:45:006,4506,4556,4506,4550,0842518
15/04/1114:00:006,4556,4606,4506,450-0,08110426
15/04/1114:15:006,4506,4506,4356,440-0,16357101
15/04/1114:30:006,4356,4356,4256,430-0,16126394
15/04/1114:45:006,4356,4606,4256,4450,23535146
15/04/1115:00:006,4406,4506,4406,4500,08256809
15/04/1115:15:006,4506,4506,4406,445-0,08222872
15/04/1115:30:006,4456,4506,4406,4450,00168102
15/04/1115:45:006,4406,4506,4356,440-0,08303141
15/04/1116:00:006,4356,4406,4156,4400,00573423
15/04/1116:15:006,4406,4556,4406,4450,08565246
15/04/1116:30:006,4456,4506,4356,440-0,08172322
15/04/1116:45:006,4406,4456,4306,435-0,08336686
15/04/1117:00:006,4356,4506,4306,4500,23383186
15/04/1117:15:006,4506,4506,4356,435-0,23172372
15/04/1117:30:006,4356,4456,4256,4350,00479253
15/04/1117:39:006,4306,4306,4306,430-0,081070010
18/04/1109:15:006,3406,4656,3006,4500,312822058
18/04/1109:30:006,4506,5156,4206,4650,232065312
18/04/1109:45:006,4656,4806,4256,4650,001793144
18/04/1110:00:006,4606,4956,4356,4900,391734244
18/04/1110:15:006,4906,4906,4456,445-0,69560555
18/04/1110:30:006,4456,4556,4106,415-0,47695086
18/04/1110:45:006,4106,4356,4006,405-0,16476300
18/04/1111:00:006,4056,4356,3906,395-0,16571066
18/04/1111:15:006,3956,4156,3856,4150,31437957
18/04/1111:30:006,4156,4256,4006,4250,16277061
18/04/1111:45:006,4206,4306,4056,405-0,31299435
18/04/1112:00:006,4106,4106,3906,395-0,16109339
18/04/1112:15:006,4006,4006,3806,385-0,16335138
18/04/1112:30:006,3806,3806,3406,345-0,63414547
18/04/1112:45:006,3506,3556,3056,305-0,631170112
18/04/1113:00:006,3056,3106,2556,300-0,081132951
18/04/1113:15:006,3006,3156,2856,3150,24609684
18/04/1113:30:006,3156,3356,3106,3250,16384971
18/04/1113:45:006,3256,3306,3056,315-0,16266515
18/04/1114:00:006,3156,3206,3056,3150,00380387
18/04/1114:15:006,3156,3256,2856,295-0,32419631
18/04/1114:30:006,3006,3156,2906,3100,24450845
18/04/1114:45:006,3106,3256,3056,3150,08572046
18/04/1115:00:006,3206,3256,3156,3250,16236945
18/04/1115:15:006,3256,3306,2506,270-0,871674508
18/04/1115:30:006,2706,2806,2206,240-0,481261077
18/04/1115:45:006,2406,2656,2206,2500,16526371
18/04/1116:00:006,2556,2606,2356,2500,00479958
18/04/1116:15:006,2456,2456,1956,210-0,64758413
18/04/1116:30:006,2156,2256,2006,2200,16562280
18/04/1116:45:006,2206,2306,1806,205-0,24976619
18/04/1117:00:006,2006,2106,1506,170-0,561292714
18/04/1117:15:006,1706,1856,1556,160-0,16923631
18/04/1117:30:006,1606,1806,1306,1650,081469066
18/04/1117:39:006,1756,1756,1756,1750,161470394
19/04/1109:15:006,1706,2556,1656,1800,0812070356
19/04/1109:30:006,1806,2056,1606,1850,08659257
19/04/1109:45:006,1856,2456,1856,2300,73703123
19/04/1110:00:006,2256,2256,1706,195-0,56496816
19/04/1110:15:006,2006,2206,1806,1950,00486422
19/04/1110:30:006,1956,2056,1756,185-0,16391383
19/04/1110:45:006,1856,1956,1806,1850,00290873
19/04/1111:00:006,1906,1956,1856,1900,08157925
19/04/1111:15:006,1906,1956,1756,180-0,16294280
19/04/1111:30:006,1756,1856,1556,165-0,24276720
19/04/1111:45:006,1656,1756,1556,155-0,16212941
19/04/1112:00:006,1556,1756,1356,1700,24396470
19/04/1112:15:006,1706,1956,1656,1950,411024117
19/04/1112:30:006,1906,2006,1756,190-0,08442450
19/04/1112:45:006,1906,1956,1706,180-0,16363745
19/04/1113:00:006,1806,1906,1756,1800,00453539
19/04/1113:15:006,1906,1956,1756,1950,24343911
19/04/1113:30:006,1906,1956,1806,185-0,16214636
19/04/1113:45:006,1856,2156,1856,2000,24276711
19/04/1114:00:006,2006,2006,1906,195-0,08163423
19/04/1114:15:006,1906,2156,1906,2050,16341188
19/04/1114:30:006,2006,2256,2006,2250,32333489
19/04/1114:45:006,2306,2556,2256,2300,08608558
19/04/1115:00:006,2356,2456,2306,2350,08201156
19/04/1115:15:006,2356,3106,2306,3101,201081073
19/04/1115:30:006,3056,3456,3056,3100,00969489
19/04/1115:45:006,3156,3406,2956,295-0,24817535
19/04/1116:00:006,2956,3006,2556,280-0,24774631
19/04/1116:15:006,2806,2806,2556,265-0,24343544
19/04/1116:30:006,2656,2756,2656,2650,00195499
19/04/1116:45:006,2656,2806,2506,2800,24487325
19/04/1117:00:006,2756,3056,2706,275-0,081017256
19/04/1117:15:006,2756,3006,2656,2900,24742960
19/04/1117:30:006,2906,3106,2856,3100,32759953
19/04/1117:39:006,2856,2856,2856,285-0,401515720
20/04/1109:15:006,3506,4206,3506,3951,759997017
20/04/1109:30:006,4006,4206,3806,4000,08681637
20/04/1109:45:006,4006,4256,3956,395-0,08483493
20/04/1110:00:006,3956,3956,3206,355-0,63908117
20/04/1110:15:006,3506,3706,3456,3550,00342684
20/04/1110:30:006,3506,3606,3456,350-0,08270096
20/04/1110:45:006,3506,3906,3406,3900,63657253
20/04/1111:00:006,3856,4106,3756,4000,16251249
20/04/1111:15:006,4056,4156,3906,4000,00229617
20/04/1111:30:006,3906,4006,3806,390-0,16521063
20/04/1111:45:006,3906,4106,3906,4050,23533189
20/04/1112:00:006,4006,4406,4006,4300,39696396
20/04/1112:15:006,4306,6306,4306,5201,405554405
20/04/1112:30:006,5306,5756,4856,5350,233823585
20/04/1112:45:006,5306,5756,5306,5650,461560612
20/04/1113:00:006,5606,6256,5606,5950,462220643
20/04/1113:15:006,6006,6106,5756,575-0,30876504
20/04/1113:30:006,5756,5906,5606,5750,00469397
20/04/1113:45:006,5706,5756,5656,570-0,08319304
20/04/1114:00:006,5706,5806,5656,5750,08403355
20/04/1114:15:006,5756,5756,5706,5750,00212662
20/04/1114:30:006,5706,5806,5706,5750,00254825
20/04/1114:45:006,5756,5806,5656,565-0,15293768
20/04/1115:00:006,5656,5806,5656,5700,08233803
20/04/1115:15:006,5706,5756,5706,5750,08227575
20/04/1115:30:006,5706,5756,5706,5750,00241465
20/04/1115:45:006,5706,5956,5706,5900,23670066
20/04/1116:00:006,5906,6056,5756,580-0,15901185
20/04/1116:15:006,5856,6306,5806,6250,681622532
20/04/1116:30:006,6256,6406,5756,580-0,681069122
20/04/1116:45:006,5756,5856,5606,5800,00865210
20/04/1117:00:006,5806,5956,5706,5800,00895785
20/04/1117:15:006,5856,6006,5756,6000,301173301
20/04/1117:30:006,5956,6006,5706,580-0,30981378
20/04/1117:39:006,5756,5756,5756,575-0,081482076
21/04/1109:15:006,7606,8056,6856,7502,669929485
21/04/1109:30:006,7506,7656,6956,710-0,591980241
21/04/1109:45:006,7206,7256,6956,7200,151044426
21/04/1110:00:006,7206,7206,6806,700-0,30905657
21/04/1110:15:006,6956,7156,6806,7050,07941109
21/04/1110:30:006,7056,7156,7006,7050,00586628
21/04/1110:45:006,7006,7306,6956,7100,071219310
21/04/1111:00:006,7106,7506,7106,7450,52846319
21/04/1111:15:006,7406,7956,7356,7900,671919131
21/04/1111:30:006,7856,8406,7856,8200,442080230
21/04/1111:45:006,8206,8606,8156,8300,151311701
21/04/1112:00:006,8306,8456,8206,825-0,07804878
21/04/1112:15:006,8206,8256,7706,775-0,731472555
21/04/1112:30:006,7706,8056,7556,7900,22815949
21/04/1112:45:006,7906,7956,7806,7900,00328871
21/04/1113:00:006,7956,8256,7906,8050,22471781
21/04/1113:15:006,8106,8106,7806,795-0,15299096
21/04/1113:30:006,7906,7956,7806,785-0,15268546
21/04/1113:45:006,7856,7856,7606,770-0,22214445
21/04/1114:00:006,7706,7856,7656,7750,07321818
21/04/1114:15:006,7756,7756,7606,765-0,15410723
21/04/1114:30:006,7706,7756,7656,7700,07349175
21/04/1114:45:006,7706,7756,7556,765-0,07385379
21/04/1115:00:006,7656,7706,7556,7650,00321539
21/04/1115:15:006,7656,7906,7656,7700,07352334
21/04/1115:30:006,7756,7756,7606,765-0,07176751
21/04/1115:45:006,7606,7906,7606,7800,22573784
21/04/1116:00:006,7806,8306,7806,8050,371606135
21/04/1116:15:006,8006,8256,7906,8150,151210056
21/04/1116:30:006,8156,8306,8056,810-0,07570102
21/04/1116:45:006,8106,8456,7956,8400,441545862
21/04/1117:00:006,8406,8456,8256,830-0,15675235
21/04/1117:15:006,8306,8806,8256,8750,662227534
21/04/1117:30:006,8806,8856,8606,8800,071576034
21/04/1117:39:006,8706,8706,8706,870-0,152698800
26/04/1109:15:006,8306,9506,8206,9401,027009530
26/04/1109:30:006,9406,9606,9106,930-0,141114724
26/04/1109:45:006,9306,9356,8606,870-0,87887599
26/04/1110:00:006,8656,8956,8656,8800,15404454
26/04/1110:15:006,8856,9356,8806,9350,80467555
26/04/1110:30:006,9356,9556,9356,9550,29692025
26/04/1110:45:006,9506,9606,9306,945-0,14573496
26/04/1111:00:006,9456,9606,9306,935-0,14823332
26/04/1111:15:006,9406,9706,9356,9650,43932732
26/04/1111:30:006,9606,9706,9506,950-0,22385452
26/04/1111:45:006,9506,9656,9456,9600,14503473
26/04/1112:00:006,9656,9806,9606,9700,14716657
26/04/1112:15:006,9656,9756,9606,965-0,07184629
26/04/1112:30:006,9656,9756,9506,955-0,14393842
26/04/1112:45:006,9556,9606,9456,945-0,14202923
26/04/1113:00:006,9456,9506,9306,9450,00282656
26/04/1113:15:006,9456,9956,9406,9700,361852999
26/04/1113:30:006,9656,9956,9656,9950,36346075
26/04/1113:45:006,9957,0156,9806,990-0,071188225
26/04/1114:00:006,9907,0306,9907,0200,43555806
26/04/1114:15:007,0207,0557,0157,0500,43722642
26/04/1114:30:007,0507,0657,0007,040-0,141050732
26/04/1114:45:007,0357,0657,0257,0650,36562697
26/04/1115:00:007,0607,0957,0607,0950,421445384
26/04/1115:15:007,0957,1157,0907,1050,141567606
26/04/1115:30:007,1107,1157,0907,095-0,141004255
26/04/1115:45:007,0957,1357,0907,0950,002374917
26/04/1116:00:007,1007,1207,0907,1000,071075078
26/04/1116:15:007,1007,1157,0907,1100,141181800
26/04/1116:30:007,1107,1607,1007,1200,142470384
26/04/1116:45:007,1157,1207,1007,115-0,07708805
26/04/1117:00:007,1107,1207,1057,110-0,071093421
26/04/1117:15:007,1157,1157,0907,095-0,21874047
26/04/1117:30:007,1007,1107,0807,1000,071642155
26/04/1117:39:007,1107,1107,1107,1100,141699952
27/04/1109:15:007,1007,2157,1007,2001,278277423
27/04/1109:30:007,2007,2057,1357,165-0,491598042
27/04/1109:45:007,1607,1707,1207,145-0,281245885
27/04/1110:00:007,1407,1407,0957,095-0,701350189
27/04/1110:15:007,0907,1157,0407,1050,141835231
27/04/1110:30:007,1057,1157,0907,100-0,07688477
27/04/1110:45:007,1057,1607,0957,1450,63997662
27/04/1111:00:007,1507,1507,0957,125-0,281085825
27/04/1111:15:007,1257,1307,1157,120-0,07524824
27/04/1111:30:007,1157,1257,1107,1250,07662534
27/04/1111:45:007,1257,1657,1257,1400,21602357
27/04/1112:00:007,1457,1507,1207,1450,07324480
27/04/1112:15:007,1457,1607,1407,1500,07389633
27/04/1112:30:007,1507,1557,1257,130-0,28309259
27/04/1112:45:007,1407,1407,1257,1300,00329268
27/04/1113:00:007,1257,1457,1207,1400,14289951
27/04/1113:15:007,1357,1507,1257,1450,07465836
27/04/1113:30:007,1457,1557,1407,1500,07231433
27/04/1113:45:007,1507,1507,1407,145-0,07193396
27/04/1114:00:007,1507,1557,1407,1550,14324359
27/04/1114:15:007,1557,1607,1457,1550,00374903
27/04/1114:30:007,1557,1857,1557,1800,35624833
27/04/1114:45:007,1757,1857,1707,1800,00277215
27/04/1115:00:007,1807,1957,1707,1800,00717195
27/04/1115:15:007,1807,1807,1707,175-0,07314420
27/04/1115:30:007,1707,1757,1357,170-0,071495875
27/04/1115:45:007,1657,1707,1407,155-0,21625615
27/04/1116:00:007,1557,1657,1557,1650,14328938
27/04/1116:15:007,1657,1657,1457,145-0,28455668
27/04/1116:30:007,1457,1507,1357,135-0,14349496
27/04/1116:45:007,1357,1357,0857,110-0,351092094
27/04/1117:00:007,1107,1207,0707,075-0,49915389
27/04/1117:15:007,0757,0807,0607,0750,00825723
27/04/1117:30:007,0757,0857,0707,0850,14759345
27/04/1117:39:007,0757,0757,0757,075-0,141169343
28/04/1109:15:007,1607,1857,1407,1751,411696745
28/04/1109:30:007,1757,2057,1757,1800,071187421
28/04/1109:45:007,1807,2107,1607,170-0,141037733
28/04/1110:00:007,1657,1707,1307,150-0,28921560
28/04/1110:15:007,1507,1757,1457,1700,28601002
28/04/1110:30:007,1707,1807,1507,1800,14528609
28/04/1110:45:007,1757,2007,1557,1900,141033651
28/04/1111:00:007,1907,2307,1807,1900,001392773
28/04/1111:15:007,1907,2007,1807,1900,00601164
28/04/1111:30:007,1907,1957,1657,185-0,07412879
28/04/1111:45:007,1857,1957,1757,1850,00349348
28/04/1112:00:007,1907,2007,1857,1950,14324344
28/04/1112:15:007,1957,2007,1907,1950,00195211
28/04/1112:30:007,1907,1957,1757,1950,00333837
28/04/1112:45:007,1957,2007,1907,1950,00195965
28/04/1113:00:007,1957,1957,1907,1950,00251273
28/04/1113:15:007,1957,2007,1907,190-0,07176793
28/04/1113:30:007,1907,1957,1857,1900,00147685
28/04/1113:45:007,1907,1907,1757,1900,00314922
28/04/1114:00:007,1907,2207,1857,185-0,07766872
28/04/1114:15:007,1857,2157,1857,2100,35312256
28/04/1114:30:007,2107,2157,2007,200-0,14296400
28/04/1114:45:007,1957,1957,1757,190-0,14311125
28/04/1115:00:007,1907,1957,1857,1900,00258609
28/04/1115:15:007,1907,1907,1657,180-0,14393511
28/04/1115:30:007,1757,1957,1707,1900,14271780
28/04/1115:45:007,1907,2057,1857,2000,14622371
28/04/1116:00:007,2007,2257,2007,2150,211034576
28/04/1116:15:007,2157,2157,1907,190-0,35950760
28/04/1116:30:007,1907,2057,1857,2000,14378367
28/04/1116:45:007,2007,2057,1907,190-0,14222289
28/04/1117:00:007,1957,2057,1907,2000,14418192
28/04/1117:15:007,2057,2307,2057,2200,28841559
28/04/1117:30:007,2257,2257,2157,2250,07783170
28/04/1117:39:007,2207,2207,2207,220-0,071152253
29/04/1109:15:007,2107,2307,1757,190-0,423697707
29/04/1109:30:007,1907,2007,1807,1900,00272596
29/04/1109:45:007,1907,1957,0707,080-1,531530205
29/04/1110:00:007,0807,1107,0607,1050,351388152
29/04/1110:15:007,1057,1407,1057,1300,35869353
29/04/1110:30:007,1307,1557,1207,1450,21376152
29/04/1110:45:007,1457,1507,1357,1450,00171702
29/04/1111:00:007,1407,1757,1357,1750,42253724
29/04/1111:15:007,1807,2007,1707,1900,21795261
29/04/1111:30:007,1907,1957,1607,160-0,42328633
29/04/1111:45:007,1607,1707,1557,1650,07255068
29/04/1112:00:007,1657,1657,1457,155-0,14206203
29/04/1112:15:007,1607,1657,1457,1550,00181130
29/04/1112:30:007,1507,1657,1507,1600,07122420
29/04/1112:45:007,1657,1807,1607,1750,21113876
29/04/1113:00:007,1707,1857,1707,1850,14156694
29/04/1113:15:007,1857,1857,1807,1850,0079153
29/04/1113:30:007,1857,1907,1807,180-0,07109027
29/04/1113:45:007,1807,1807,1757,1800,0030309
29/04/1114:00:007,1807,1857,1757,1800,0072612
29/04/1114:15:007,1857,1857,1707,175-0,0757867
29/04/1114:30:007,1807,1807,1757,1750,0046371
29/04/1114:45:007,1807,1857,1757,1850,14105631
29/04/1115:00:007,1857,1857,1757,175-0,1484380
29/04/1115:15:007,1757,1807,1707,1800,07137667
29/04/1115:30:007,1807,1857,1757,1850,07124180
29/04/1115:45:007,1907,2157,1857,1950,14717147
29/04/1116:00:007,1957,1957,1857,190-0,07320607
29/04/1116:15:007,1907,2107,1807,2100,28361018
29/04/1116:30:007,2057,2207,2057,2150,07262256
29/04/1116:45:007,2157,2207,2057,210-0,07258954
29/04/1117:00:007,2107,2157,2057,2150,07379929
29/04/1117:15:007,2107,2157,2057,210-0,07405302
29/04/1117:30:007,2107,2157,2007,205-0,07667055
29/04/1117:39:007,2057,2057,2057,2050,00789632
02/05/1109:15:007,2907,3107,2557,2550,691484857
02/05/1109:30:007,2557,2807,2507,2800,34524927
02/05/1109:45:007,2857,3207,2807,3150,481185628
02/05/1110:00:007,3207,3207,2857,295-0,27875204
02/05/1110:15:007,2957,3007,2807,3000,07572587
02/05/1110:30:007,3007,3257,2957,3200,27743200
02/05/1110:45:007,3157,3457,3157,3300,14804454
02/05/1111:00:007,3257,3407,3257,3300,00345951
02/05/1111:15:007,3307,3407,3207,3300,00339308
02/05/1111:30:007,3257,3357,3207,3300,00436363
02/05/1111:45:007,3307,3457,3307,3350,07523300
02/05/1112:00:007,3307,3407,3257,3350,00362724
02/05/1112:15:007,3407,3707,3357,3500,201137304
02/05/1112:30:007,3557,3657,3507,3650,20339078
02/05/1112:45:007,3607,3957,3607,3900,341001540
02/05/1113:00:007,3857,4007,3807,3950,07855116
02/05/1113:15:007,3957,4057,3907,390-0,07549223
02/05/1113:30:007,3957,4207,3907,4150,34673041
02/05/1113:45:007,4207,4457,4207,4400,34940298
02/05/1114:00:007,4407,4907,4357,4850,601322953
02/05/1114:15:007,4907,4957,4807,4900,07996903
02/05/1114:30:007,4857,5357,4857,4900,002067527
02/05/1114:45:007,4907,5057,4807,4900,00494130
02/05/1115:00:007,4957,5007,4557,475-0,20852323
02/05/1115:15:007,4807,4807,4657,4800,07616100
02/05/1115:30:007,4757,5007,4707,4900,13698768
02/05/1115:45:007,4957,4957,4407,440-0,671176116
02/05/1116:00:007,4407,4457,4057,4450,071524511
02/05/1116:15:007,4457,4757,4407,4600,20989962
02/05/1116:30:007,4607,5007,4607,4950,47918516
02/05/1116:45:007,4957,5107,4857,485-0,131207238
02/05/1117:00:007,4907,5057,4807,5050,27845507
02/05/1117:15:007,5007,5057,4707,500-0,071578001
02/05/1117:30:007,4957,5007,4757,485-0,201254862
02/05/1117:39:007,4857,4857,4857,4850,001183428
03/05/1109:15:007,3257,3907,2907,320-2,203651244
03/05/1109:30:007,3207,3407,2657,285-0,481926570
03/05/1109:45:007,2857,2957,2607,2950,141482638
03/05/1110:00:007,2907,3407,2857,3200,341493135
03/05/1110:15:007,3207,3557,3207,3400,271140652
03/05/1110:30:007,3457,3457,3257,325-0,20440992
03/05/1110:45:007,3257,3407,3107,3300,07430398
03/05/1111:00:007,3257,3457,3207,325-0,07391678
03/05/1111:15:007,3357,3357,3157,320-0,07316626
03/05/1111:30:007,3157,3257,2657,270-0,68982522
03/05/1111:45:007,2707,2857,2657,2800,14471526
03/05/1112:00:007,2757,2807,2557,260-0,27536526
03/05/1112:15:007,2607,2657,2357,2650,07906649
03/05/1112:30:007,2657,2807,2557,2750,14349158
03/05/1112:45:007,2757,2807,2507,255-0,27331069
03/05/1113:00:007,2557,2557,2257,240-0,21556173
03/05/1113:15:007,2407,2507,2307,2400,00357367
03/05/1113:30:007,2457,2757,2407,2700,41529140
03/05/1113:45:007,2607,2707,2557,265-0,07169449
03/05/1114:00:007,2657,2707,2557,2650,00141397
03/05/1114:15:007,2657,2807,2607,2750,14232616
03/05/1114:30:007,2807,3207,2757,3100,48588646
03/05/1114:45:007,3057,3307,3007,305-0,07578633
03/05/1115:00:007,3107,3207,3007,3100,07365859
03/05/1115:15:007,3157,3257,3007,3200,14339296
03/05/1115:30:007,3207,3257,3057,315-0,07362388
03/05/1115:45:007,3107,3257,3007,305-0,14254742
03/05/1116:00:007,3057,3357,2957,3250,27572914
03/05/1116:15:007,3307,3457,3307,3300,07983268
03/05/1116:30:007,3357,3407,3157,3300,00407947
03/05/1116:45:007,3307,3357,3157,320-0,14323650
03/05/1117:00:007,3207,3307,3107,3250,07478934
03/05/1117:15:007,3257,3307,3107,315-0,14482945
03/05/1117:30:007,3157,3557,3157,3350,271225573
03/05/1117:39:007,3307,3307,3307,330-0,071249685
04/05/1109:15:007,2957,4257,2807,4251,309387581
04/05/1109:30:007,4357,4607,3607,390-0,472163449
04/05/1109:45:007,3907,4257,3807,4200,41775464
04/05/1110:00:007,4207,4307,3707,400-0,271075749
04/05/1110:15:007,4007,4157,3907,4100,14775683
04/05/1110:30:007,4107,4157,3857,4150,07604696
04/05/1110:45:007,4157,4257,4007,4250,13796847
04/05/1111:00:007,4257,4307,4107,4250,00383582
04/05/1111:15:007,4257,4307,4107,410-0,20395092
04/05/1111:30:007,4157,4207,4007,4100,00360022
04/05/1111:45:007,4057,4107,3757,380-0,40518836
04/05/1112:00:007,3807,3857,3607,365-0,20643748
04/05/1112:15:007,3707,3807,3357,345-0,27503973
04/05/1112:30:007,3457,3607,3157,320-0,34645092
04/05/1112:45:007,3157,3157,2557,275-0,611995976
04/05/1113:00:007,2707,2807,2557,270-0,07608312
04/05/1113:15:007,2657,2857,2557,2800,14418249
04/05/1113:30:007,2807,3207,2807,2850,07755697
04/05/1113:45:007,2907,3157,2857,3050,27451903
04/05/1114:00:007,3107,3107,2957,3050,00176788
04/05/1114:15:007,3057,3207,2907,300-0,07247851
04/05/1114:30:007,2907,3057,2807,3000,00360742
04/05/1114:45:007,3007,3057,2807,280-0,27187784
04/05/1115:00:007,2807,2907,2707,2800,00400706
04/05/1115:15:007,2857,2957,2707,275-0,07314377
04/05/1115:30:007,2757,2807,2657,2750,00330629
04/05/1115:45:007,2757,2807,2107,245-0,411490167
04/05/1116:00:007,2407,2457,2057,205-0,55963816
04/05/1116:15:007,2007,2057,1607,190-0,211676123
04/05/1116:30:007,1907,2157,1857,185-0,07797976
04/05/1116:45:007,1907,1907,1407,140-0,631516517
04/05/1117:00:007,1407,1807,1407,1800,56679111
04/05/1117:15:007,1807,1857,1657,165-0,21617948
04/05/1117:30:007,1707,1757,1557,1700,07643382
04/05/1117:39:007,1757,1757,1757,1750,071341320
05/05/1109:15:007,2407,2607,2007,2350,841586630
05/05/1109:30:007,2407,2557,2257,2500,21424782
05/05/1109:45:007,2557,2607,1907,205-0,62653397
05/05/1110:00:007,2057,2157,1707,175-0,42464616
05/05/1110:15:007,1757,2207,1707,1950,28510259
05/05/1110:30:007,1957,2007,1657,180-0,21656369
05/05/1110:45:007,1807,1807,1157,135-0,63734060
05/05/1111:00:007,1357,1457,1107,1400,07785415
05/05/1111:15:007,1407,1607,1207,1400,00661189
05/05/1111:30:007,1407,1557,1407,1500,14222588
05/05/1111:45:007,1607,1607,1207,130-0,28345586
05/05/1112:00:007,1357,1457,1207,1400,14184805
05/05/1112:15:007,1407,1407,1257,135-0,07240942
05/05/1112:30:007,1307,1357,1107,120-0,21489148
05/05/1112:45:007,1157,1357,0857,090-0,421015786
05/05/1113:00:007,0857,0907,0407,070-0,281077502
05/05/1113:15:007,0757,1157,0707,1150,64520972
05/05/1113:30:007,1157,1207,0957,100-0,21280947
05/05/1113:45:007,1057,1257,0957,1000,00223048
05/05/1114:00:007,1007,1157,0807,1050,07645453
05/05/1114:15:007,1057,1157,1057,1100,0758930
05/05/1114:30:007,1057,1157,0907,100-0,14245629
05/05/1114:45:007,0907,1057,0457,085-0,211145167
05/05/1115:00:007,0857,0907,0357,050-0,49737268
05/05/1115:15:007,0507,0607,0307,0600,14567344
05/05/1115:30:007,0557,0657,0457,050-0,14398728
05/05/1115:45:007,0507,1157,0357,1100,85744507
05/05/1116:00:007,1107,1407,1107,1250,21953453
05/05/1116:15:007,1307,1907,1307,1500,351446255
05/05/1116:30:007,1457,1957,1407,1800,42713372
05/05/1116:45:007,1757,2107,1557,1850,07859628
05/05/1117:00:007,1907,2007,1707,170-0,21601820
05/05/1117:15:007,1707,1757,1507,1700,001058232
05/05/1117:30:007,1657,2107,1607,2050,491422859
05/05/1117:39:007,2007,2007,2007,200-0,07903020
06/05/1109:15:007,2107,2257,1457,160-0,56725089
06/05/1109:30:007,1657,1757,1307,140-0,28492729
06/05/1109:45:007,1407,1507,0857,105-0,491053240
06/05/1110:00:007,1057,1107,0607,065-0,56830344
06/05/1110:15:007,0657,1107,0507,0800,211228508
06/05/1110:30:007,0857,1457,0757,1400,85918963
06/05/1110:45:007,1457,1557,1207,1400,00540669
06/05/1111:00:007,1407,1507,1207,1450,07527889
06/05/1111:15:007,1457,1607,1307,1550,14464151
06/05/1111:30:007,1507,1757,1357,1650,14386299
06/05/1111:45:007,1707,1807,1607,1700,07400231
06/05/1112:00:007,1607,1707,1457,155-0,21322762
06/05/1112:15:007,1557,1757,1407,1750,28471484
06/05/1112:30:007,1707,1757,1457,155-0,28245289
06/05/1112:45:007,1507,1607,1457,1600,07184313
06/05/1113:00:007,1607,1657,1307,130-0,42213724
06/05/1113:15:007,1357,1457,1257,1350,07264071
06/05/1113:30:007,1307,1407,1307,1400,07154093
06/05/1113:45:007,1407,1407,1107,110-0,42180147
06/05/1114:00:007,1107,1157,0907,1100,00352431
06/05/1114:15:007,1107,1157,0957,100-0,14142823
06/05/1114:30:007,0957,1357,0907,1300,42422095
06/05/1114:45:007,1357,2107,1307,2051,051128831
06/05/1115:00:007,2057,2907,2057,2700,901794764
06/05/1115:15:007,2657,2657,2357,245-0,34938481
06/05/1115:30:007,2457,2457,2207,235-0,14792444
06/05/1115:45:007,2307,2507,2107,2350,00755141
06/05/1116:00:007,2357,2407,2157,230-0,07483267
06/05/1116:15:007,2307,2357,2157,2300,00215746
06/05/1116:30:007,2257,2607,2257,2550,35608660
06/05/1116:45:007,2507,2657,2457,2600,07423601
06/05/1117:00:007,2557,2857,2507,2800,281088431
06/05/1117:15:007,2857,3107,2807,2950,211441306
06/05/1117:30:007,2957,3157,2907,3150,27802698
06/05/1117:39:007,3107,3107,3107,310-0,071140824
09/05/1109:15:007,2907,2907,2307,255-0,75882782
09/05/1109:30:007,2507,3107,2307,2900,48968707
09/05/1109:45:007,2907,3307,2907,3150,34739418
09/05/1110:00:007,3207,3457,3057,3350,27568602
09/05/1110:15:007,3357,3407,2657,285-0,68813402
09/05/1110:30:007,2807,2957,2657,2850,00266998
09/05/1110:45:007,2857,2907,2307,230-0,75579587
09/05/1111:00:007,2307,2657,2257,2500,28589228
09/05/1111:15:007,2507,2507,2257,235-0,21409311
09/05/1111:30:007,2407,2707,2357,2550,28434229
09/05/1111:45:007,2607,2657,2257,225-0,41505958
09/05/1112:00:007,2257,2357,2057,215-0,14516618
09/05/1112:15:007,2157,2507,2157,2400,35382322
09/05/1112:30:007,2457,2707,2407,2450,07658062
09/05/1112:45:007,2507,2557,2407,2550,14154717
09/05/1113:00:007,2557,2557,2357,245-0,14229599
09/05/1113:15:007,2557,2607,2407,2550,14110547
09/05/1113:30:007,2557,2657,2507,2550,00188819
09/05/1113:45:007,2557,2907,2507,2850,41331997
09/05/1114:00:007,2907,3007,2507,265-0,27357052
09/05/1114:15:007,2657,2757,2557,2700,07190801
09/05/1114:30:007,2707,2707,2307,240-0,41450718
09/05/1114:45:007,2407,2407,2207,220-0,28385351
09/05/1115:00:007,2207,2307,2157,2300,14275077
09/05/1115:15:007,2357,2607,2307,2550,35310480
09/05/1115:30:007,2507,2757,2507,2600,07214140
09/05/1115:45:007,2657,2707,2507,255-0,07540305
09/05/1116:00:007,2657,2657,2457,250-0,07330854
09/05/1116:15:007,2457,2657,2407,2550,07386667
09/05/1116:30:007,2507,2557,2357,235-0,28495749
09/05/1116:45:007,2407,2607,2307,2450,14492594
09/05/1117:00:007,2407,2457,2257,240-0,07450835
09/05/1117:15:007,2407,2507,2357,2500,14362864
09/05/1117:30:007,2507,2507,2357,240-0,14339016
09/05/1117:39:007,2357,2357,2357,235-0,071014879
10/05/1109:15:007,2857,3007,2407,2750,551023295
10/05/1109:30:007,2707,2957,2307,2800,07858859
10/05/1109:45:007,2807,3207,2807,2900,141307544
10/05/1110:00:007,2907,3057,2557,280-0,14578023
10/05/1110:15:007,2807,3007,2707,2850,07343146
10/05/1110:30:007,2857,3157,2857,2850,00479756
10/05/1110:45:007,2907,3157,2857,3100,34201435
10/05/1111:00:007,3157,3157,2957,305-0,07217990
10/05/1111:15:007,3107,3207,2857,3050,00629111
10/05/1111:30:007,3057,3107,2957,3050,00297839
10/05/1111:45:007,3057,3057,2907,300-0,07239690
10/05/1112:00:007,3057,3057,2657,280-0,27311076
10/05/1112:15:007,2857,2907,2757,2900,14139345
10/05/1112:30:007,2907,3057,2807,2950,07291399
10/05/1112:45:007,3007,3157,2907,2950,00300354
10/05/1113:00:007,2907,2957,2857,2950,0051033
10/05/1113:15:007,2907,2957,2857,290-0,0745578
10/05/1113:30:007,2907,2957,2857,285-0,07157191
10/05/1113:45:007,2907,3007,2857,2900,07213254
10/05/1114:00:007,2907,3357,2907,3250,48686572
10/05/1114:15:007,3257,3307,3107,315-0,14168991
10/05/1114:30:007,3157,3257,3107,3150,00174396
10/05/1114:45:007,3207,3207,3107,310-0,07107274
10/05/1115:00:007,3107,3357,3057,3300,27575109
10/05/1115:15:007,3307,3357,3157,320-0,14394735
10/05/1115:30:007,3257,3357,3207,3300,14271395
10/05/1115:45:007,3307,3307,3157,3300,00365956
10/05/1116:00:007,3357,3557,3307,3500,27901298
10/05/1116:15:007,3557,3657,3507,3550,07449051
10/05/1116:30:007,3607,3757,3607,3700,20644054
10/05/1116:45:007,3657,3707,3557,360-0,14268175
10/05/1117:00:007,3607,3657,3557,3600,00290599
10/05/1117:15:007,3607,3707,3507,3600,00652256
10/05/1117:30:007,3607,3657,3307,335-0,341018735
10/05/1117:30:147,3457,3457,3457,3450,141010859