DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/03/2009,17:27:00,15375,15395,15365,15395,220
31/03/2009,17:28:00,15395,15430,15385,15415,303
31/03/2009,17:29:00,15415,15425,15320,15320,380
31/03/2009,17:30:00,15355,15375,15355,15375,5
31/03/2009,17:31:00,15365,15385,15330,15370,204
31/03/2009,17:32:00,15370,15400,15365,15400,137
31/03/2009,17:33:00,15405,15420,15395,15400,125
31/03/2009,17:34:00,15405,15450,15400,15430,119
31/03/2009,17:35:00,15420,15485,15415,15485,153
31/03/2009,17:36:00,15485,15500,15445,15480,192
31/03/2009,17:37:00,15465,15510,15465,15500,113
31/03/2009,17:38:00,15500,15520,15500,15515,124
31/03/2009,17:39:00,15515,15520,15470,15495,90
01/04/2009,09:00:00,15255,15340,15255,15300,173
01/04/2009,09:01:00,15305,15350,15300,15345,151
01/04/2009,09:02:00,15350,15350,15270,15285,105
01/04/2009,09:03:00,15285,15310,15275,15290,78
01/04/2009,09:04:00,15285,15285,15265,15275,40
01/04/2009,09:05:00,15280,15285,15260,15260,93
01/04/2009,09:06:00,15265,15270,15210,15210,177
01/04/2009,09:07:00,15220,15220,15175,15185,124
01/04/2009,09:08:00,15195,15200,15175,15185,128
01/04/2009,09:09:00,15185,15210,15185,15195,69
01/04/2009,09:10:00,15200,15205,15185,15190,101
01/04/2009,09:11:00,15190,15195,15185,15190,23
01/04/2009,09:12:00,15185,15185,15160,15185,94
01/04/2009,09:13:00,15180,15200,15175,15190,37
01/04/2009,09:14:00,15185,15205,15180,15190,36
01/04/2009,09:15:00,15190,15215,15190,15210,39
01/04/2009,09:16:00,15205,15205,15190,15205,26
01/04/2009,09:17:00,15210,15230,15205,15220,29
01/04/2009,09:18:00,15225,15250,15220,15245,31
01/04/2009,09:19:00,15250,15265,15245,15260,28
01/04/2009,09:20:00,15260,15275,15260,15265,48
01/04/2009,09:21:00,15265,15285,15260,15280,71
01/04/2009,09:22:00,15280,15280,15270,15275,66
01/04/2009,09:23:00,15275,15285,15275,15285,35
01/04/2009,09:24:00,15290,15290,15270,15285,38
01/04/2009,09:25:00,15290,15300,15280,15300,59
01/04/2009,09:26:00,15300,15300,15275,15275,49
01/04/2009,09:27:00,15280,15280,15260,15265,37
01/04/2009,09:28:00,15265,15265,15250,15265,35
01/04/2009,09:29:00,15265,15285,15265,15285,45
01/04/2009,09:30:00,15280,15285,15225,15225,92
01/04/2009,09:31:00,15230,15250,15220,15235,44
01/04/2009,09:32:00,15235,15255,15235,15245,19
01/04/2009,09:33:00,15245,15245,15215,15215,24
01/04/2009,09:34:00,15225,15225,15210,15220,24
01/04/2009,09:35:00,15225,15230,15190,15190,127
01/04/2009,09:36:00,15185,15190,15170,15180,76
01/04/2009,09:37:00,15185,15190,15180,15180,23
01/04/2009,09:38:00,15185,15200,15185,15195,24
01/04/2009,09:39:00,15195,15195,15160,15160,48
01/04/2009,09:40:00,15155,15180,15140,15175,84
01/04/2009,09:41:00,15170,15170,15145,15155,71
01/04/2009,09:42:00,15150,15170,15145,15160,46
01/04/2009,09:43:00,15165,15165,15150,15155,19
01/04/2009,09:44:00,15160,15185,15160,15180,40
01/04/2009,09:45:00,15175,15180,15150,15160,56
01/04/2009,09:46:00,15160,15175,15160,15175,20
01/04/2009,09:47:00,15170,15170,15155,15165,21
01/04/2009,09:48:00,15165,15165,15145,15155,67
01/04/2009,09:49:00,15155,15155,15135,15140,50
01/04/2009,09:50:00,15140,15145,15125,15135,46
01/04/2009,09:51:00,15135,15135,15110,15110,55
01/04/2009,09:52:00,15110,15115,15090,15105,118
01/04/2009,09:53:00,15105,15120,15100,15110,59
01/04/2009,09:54:00,15105,15110,15080,15080,65
01/04/2009,09:55:00,15085,15095,15080,15090,52
01/04/2009,09:56:00,15090,15095,15085,15090,43
01/04/2009,09:57:00,15090,15105,15090,15095,22
01/04/2009,09:58:00,15095,15095,15045,15050,101
01/04/2009,09:59:00,15050,15070,15045,15055,59
01/04/2009,10:00:00,15055,15075,15030,15030,137
01/04/2009,10:01:00,15030,15040,15015,15025,100
01/04/2009,10:02:00,15030,15050,15020,15040,62
01/04/2009,10:03:00,15035,15035,15020,15030,15
01/04/2009,10:04:00,15025,15035,15020,15020,22
01/04/2009,10:05:00,15025,15030,14995,14995,99
01/04/2009,10:06:00,15005,15015,14980,14990,38
01/04/2009,10:07:00,14990,15015,14985,15010,77
01/04/2009,10:08:00,15015,15025,15015,15020,28
01/04/2009,10:09:00,15025,15025,15015,15015,33
01/04/2009,10:10:00,15015,15025,15015,15025,31
01/04/2009,10:11:00,15025,15030,15020,15030,64
01/04/2009,10:12:00,15030,15065,15030,15065,68
01/04/2009,10:13:00,15065,15065,15045,15050,28
01/04/2009,10:14:00,15050,15070,15050,15065,55
01/04/2009,10:15:00,15060,15060,15040,15045,51
01/04/2009,10:16:00,15045,15050,15035,15045,36
01/04/2009,10:17:00,15045,15045,15030,15030,24
01/04/2009,10:18:00,15035,15045,15030,15045,29
01/04/2009,10:19:00,15040,15040,15035,15040,5
01/04/2009,10:20:00,15040,15045,15030,15040,32
01/04/2009,10:21:00,15045,15045,15020,15020,39
01/04/2009,10:22:00,15020,15035,15020,15025,47
01/04/2009,10:23:00,15030,15040,15025,15040,12
01/04/2009,10:24:00,15040,15040,15035,15035,22
01/04/2009,10:25:00,15035,15035,15010,15010,49
01/04/2009,10:26:00,15010,15020,15010,15020,21
01/04/2009,10:27:00,15010,15015,15005,15010,12
01/04/2009,10:28:00,15010,15025,15010,15025,22
01/04/2009,10:29:00,15025,15030,15020,15030,19
01/04/2009,10:30:00,15030,15040,15025,15040,35
01/04/2009,10:31:00,15045,15045,15030,15030,36
01/04/2009,10:32:00,15030,15030,15030,15030,7
01/04/2009,10:33:00,15025,15025,14995,15000,73
01/04/2009,10:34:00,15000,15010,15000,15010,16
01/04/2009,10:35:00,15005,15010,15000,15000,49
01/04/2009,10:36:00,15005,15020,15005,15010,34
01/04/2009,10:37:00,15025,15050,15025,15050,71
01/04/2009,10:38:00,15050,15055,15050,15050,18
01/04/2009,10:39:00,15050,15065,15050,15060,20
01/04/2009,10:40:00,15055,15060,15050,15055,27
01/04/2009,10:41:00,15060,15080,15055,15065,39
01/04/2009,10:42:00,15065,15085,15065,15080,19
01/04/2009,10:43:00,15080,15090,15080,15085,24
01/04/2009,10:44:00,15090,15095,15090,15095,11
01/04/2009,10:45:00,15100,15105,15095,15105,26
01/04/2009,10:46:00,15105,15105,15095,15095,30
01/04/2009,10:47:00,15090,15090,15065,15085,65
01/04/2009,10:48:00,15085,15085,15075,15080,20
01/04/2009,10:49:00,15085,15090,15075,15075,15
01/04/2009,10:50:00,15075,15075,15050,15055,47
01/04/2009,10:51:00,15060,15080,15060,15075,24
01/04/2009,10:52:00,15075,15080,15070,15075,10
01/04/2009,10:53:00,15070,15070,15060,15065,22
01/04/2009,10:54:00,15065,15065,15060,15065,3
01/04/2009,10:55:00,15065,15075,15065,15075,16
01/04/2009,10:56:00,15075,15080,15070,15075,28
01/04/2009,10:57:00,15070,15070,15025,15025,47
01/04/2009,10:58:00,15025,15025,15020,15025,41
01/04/2009,10:59:00,15020,15045,15020,15030,46
01/04/2009,11:00:00,15025,15025,14970,14970,134
01/04/2009,11:01:00,14975,15000,14970,14985,63
01/04/2009,11:02:00,14990,14995,14980,14990,31
01/04/2009,11:03:00,14990,14995,14985,14990,30
01/04/2009,11:04:00,14995,15000,14990,14990,27
01/04/2009,11:05:00,14995,15000,14990,15000,16
01/04/2009,11:06:00,15000,15025,15000,15025,32
01/04/2009,11:07:00,15025,15045,15025,15040,37
01/04/2009,11:08:00,15045,15050,15015,15025,44
01/04/2009,11:09:00,15020,15040,15020,15040,12
01/04/2009,11:10:00,15040,15040,15030,15035,10
01/04/2009,11:11:00,15040,15040,15040,15040,2
01/04/2009,11:12:00,15040,15055,15040,15045,18
01/04/2009,11:13:00,15045,15045,15040,15040,3
01/04/2009,11:14:00,15045,15060,15045,15055,10
01/04/2009,11:15:00,15050,15060,15050,15055,6
01/04/2009,11:16:00,15050,15055,15045,15045,12
01/04/2009,11:17:00,15045,15050,15045,15045,8
01/04/2009,11:18:00,15050,15065,15050,15060,43
01/04/2009,11:19:00,15070,15070,15065,15065,8
01/04/2009,11:20:00,15070,15090,15070,15085,24
01/04/2009,11:21:00,15080,15085,15070,15070,34
01/04/2009,11:22:00,15070,15070,15060,15065,5
01/04/2009,11:23:00,15060,15075,15060,15075,13
01/04/2009,11:24:00,15070,15080,15070,15070,18
01/04/2009,11:25:00,15070,15070,15065,15065,6
01/04/2009,11:26:00,15065,15065,15055,15060,31
01/04/2009,11:27:00,15055,15055,15040,15055,38
01/04/2009,11:28:00,15060,15070,15060,15065,15
01/04/2009,11:29:00,15065,15065,15060,15065,4
01/04/2009,11:30:00,15060,15060,15055,15060,5
01/04/2009,11:31:00,15055,15055,15050,15050,3
01/04/2009,11:32:00,15045,15045,15030,15030,29
01/04/2009,11:33:00,15025,15025,15025,15025,6
01/04/2009,11:34:00,15035,15040,15030,15035,6
01/04/2009,11:35:00,15035,15060,15035,15055,24
01/04/2009,11:36:00,15055,15070,15055,15070,24
01/04/2009,11:37:00,15060,15060,15050,15055,7
01/04/2009,11:38:00,15060,15060,15040,15055,13
01/04/2009,11:39:00,15050,15055,15045,15050,9
01/04/2009,11:40:00,15050,15050,15045,15045,9
01/04/2009,11:41:00,15050,15050,15050,15050,4
01/04/2009,11:42:00,15050,15050,15040,15040,5
01/04/2009,11:43:00,15050,15050,15050,15050,1
01/04/2009,11:44:00,15050,15050,15050,15050,1
01/04/2009,11:45:00,15055,15055,15055,15055,1
01/04/2009,11:46:00,15055,15055,15055,15055,6
01/04/2009,11:47:00,15060,15060,15055,15060,21
01/04/2009,11:48:00,15055,15055,15050,15050,3
01/04/2009,11:49:00,15055,15065,15055,15065,6
01/04/2009,11:50:00,15070,15070,15065,15070,4
01/04/2009,11:51:00,15070,15080,15070,15070,23
01/04/2009,11:52:00,15070,15090,15065,15065,29
01/04/2009,11:53:00,15070,15070,15070,15070,4
01/04/2009,11:54:00,15065,15065,15050,15065,24
01/04/2009,11:55:00,15060,15065,15060,15065,8
01/04/2009,11:56:00,15065,15065,15040,15055,20
01/04/2009,11:57:00,15045,15045,15045,15045,3
01/04/2009,11:58:00,15045,15055,15045,15055,6
01/04/2009,11:59:00,15055,15060,15055,15060,3
01/04/2009,12:00:00,15060,15060,15060,15060,1
01/04/2009,12:01:00,15060,15060,15055,15055,3
01/04/2009,12:02:00,15060,15065,15060,15060,14
01/04/2009,12:03:00,15055,15055,15055,15055,3
01/04/2009,12:04:00,15050,15055,15050,15055,5
01/04/2009,12:05:00,15055,15065,15055,15065,8
01/04/2009,12:06:00,15060,15070,15060,15070,15
01/04/2009,12:07:00,15070,15075,15065,15070,12
01/04/2009,12:08:00,15065,15080,15065,15075,6
01/04/2009,12:09:00,15075,15080,15075,15080,3
01/04/2009,12:10:00,15080,15120,15080,15110,68
01/04/2009,12:11:00,15110,15115,15110,15110,5
01/04/2009,12:12:00,15105,15110,15105,15110,6
01/04/2009,12:13:00,15110,15110,15110,15110,5
01/04/2009,12:14:00,15110,15115,15110,15115,6
01/04/2009,12:15:00,15120,15135,15115,15135,17
01/04/2009,12:16:00,15130,15135,15125,15125,22
01/04/2009,12:17:00,15120,15130,15115,15120,30
01/04/2009,12:18:00,15120,15120,15105,15110,17
01/04/2009,12:19:00,15110,15115,15105,15115,12
01/04/2009,12:20:00,15115,15115,15110,15110,9
01/04/2009,12:21:00,15105,15120,15100,15120,21
01/04/2009,12:22:00,15120,15125,15115,15115,12
01/04/2009,12:23:00,15105,15105,15105,15105,1
01/04/2009,12:24:00,15105,15105,15100,15100,9
01/04/2009,12:25:00,15095,15100,15095,15095,6
01/04/2009,12:26:00,15090,15090,15080,15080,24
01/04/2009,12:27:00,15090,15095,15090,15095,6
01/04/2009,12:28:00,15085,15090,15080,15085,5
01/04/2009,12:29:00,15080,15085,15050,15050,38
01/04/2009,12:30:00,15050,15050,15035,15035,25
01/04/2009,12:31:00,15035,15060,15035,15060,13
01/04/2009,12:32:00,15060,15060,15060,15060,6
01/04/2009,12:33:00,15065,15070,15065,15070,6
01/04/2009,12:34:00,15065,15065,15050,15060,10
01/04/2009,12:35:00,15060,15060,15060,15060,3
01/04/2009,12:36:00,15050,15060,15050,15060,6
01/04/2009,12:37:00,15060,15065,15060,15065,2
01/04/2009,12:38:00,15060,15075,15060,15075,6
01/04/2009,12:40:00,15080,15080,15060,15060,9
01/04/2009,12:41:00,15060,15060,15060,15060,12
01/04/2009,12:42:00,15060,15060,15060,15060,2
01/04/2009,12:43:00,15055,15060,15055,15060,3
01/04/2009,12:44:00,15055,15055,15050,15055,6
01/04/2009,12:45:00,15060,15060,15060,15060,5
01/04/2009,12:46:00,15055,15060,15050,15050,12
01/04/2009,12:47:00,15050,15055,15050,15055,7
01/04/2009,12:48:00,15045,15055,15045,15045,8
01/04/2009,12:49:00,15045,15050,15040,15040,6
01/04/2009,12:50:00,15050,15055,15040,15055,5
01/04/2009,12:51:00,15060,15070,15060,15070,10
01/04/2009,12:52:00,15065,15070,15065,15070,3
01/04/2009,12:53:00,15070,15080,15070,15075,306
01/04/2009,12:54:00,15065,15070,15065,15070,6
01/04/2009,12:55:00,15070,15075,15070,15075,3
01/04/2009,12:56:00,15065,15065,15060,15060,10
01/04/2009,12:57:00,15055,15070,15050,15070,10
01/04/2009,12:58:00,15075,15080,15075,15080,3
01/04/2009,12:59:00,15075,15075,15075,15075,1
01/04/2009,13:00:00,15080,15080,15075,15075,2
01/04/2009,13:01:00,15075,15075,15075,15075,3
01/04/2009,13:02:00,15080,15090,15080,15090,14
01/04/2009,13:03:00,15090,15095,15090,15090,8
01/04/2009,13:04:00,15100,15100,15100,15100,4
01/04/2009,13:05:00,15110,15125,15105,15120,30
01/04/2009,13:06:00,15120,15125,15115,15115,19
01/04/2009,13:07:00,15110,15115,15110,15115,2
01/04/2009,13:08:00,15120,15120,15115,15120,6
01/04/2009,13:09:00,15120,15120,15110,15110,5
01/04/2009,13:10:00,15120,15120,15110,15110,3
01/04/2009,13:11:00,15105,15110,15100,15105,7
01/04/2009,13:12:00,15105,15105,15100,15100,8
01/04/2009,13:13:00,15100,15110,15090,15110,15
01/04/2009,13:15:00,15105,15105,15100,15100,5
01/04/2009,13:16:00,15100,15105,15100,15105,14
01/04/2009,13:17:00,15100,15100,15095,15095,2
01/04/2009,13:18:00,15095,15095,15095,15095,7
01/04/2009,13:19:00,15100,15100,15100,15100,1
01/04/2009,13:20:00,15100,15115,15100,15115,3
01/04/2009,13:21:00,15120,15125,15115,15115,20
01/04/2009,13:22:00,15115,15125,15115,15120,6
01/04/2009,13:23:00,15120,15120,15120,15120,4
01/04/2009,13:24:00,15120,15140,15120,15140,18
01/04/2009,13:25:00,15135,15150,15135,15150,26
01/04/2009,13:26:00,15155,15175,15155,15175,54
01/04/2009,13:27:00,15175,15180,15170,15170,16
01/04/2009,13:28:00,15170,15175,15170,15175,6
01/04/2009,13:29:00,15170,15170,15160,15160,4
01/04/2009,13:30:00,15165,15180,15165,15180,24
01/04/2009,13:31:00,15180,15220,15180,15215,68
01/04/2009,13:32:00,15210,15230,15200,15230,52
01/04/2009,13:33:00,15220,15230,15215,15220,15
01/04/2009,13:34:00,15215,15215,15190,15190,28
01/04/2009,13:35:00,15190,15200,15180,15200,22
01/04/2009,13:36:00,15190,15215,15190,15215,31
01/04/2009,13:37:00,15220,15225,15210,15220,37
01/04/2009,13:38:00,15225,15230,15215,15215,42
01/04/2009,13:39:00,15215,15215,15205,15205,18
01/04/2009,13:40:00,15210,15210,15195,15210,26
01/04/2009,13:41:00,15200,15205,15195,15200,40
01/04/2009,13:42:00,15200,15205,15195,15195,32
01/04/2009,13:43:00,15195,15200,15190,15190,17
01/04/2009,13:44:00,15195,15200,15190,15190,20
01/04/2009,13:45:00,15185,15190,15180,15180,26
01/04/2009,13:46:00,15180,15190,15180,15185,22
01/04/2009,13:47:00,15185,15185,15180,15185,18
01/04/2009,13:48:00,15180,15185,15170,15170,22
01/04/2009,13:49:00,15175,15175,15165,15165,17
01/04/2009,13:50:00,15160,15175,15155,15165,30
01/04/2009,13:51:00,15165,15165,15150,15150,23
01/04/2009,13:52:00,15160,15160,15150,15155,24
01/04/2009,13:53:00,15150,15160,15145,15150,28
01/04/2009,13:54:00,15155,15155,15145,15145,15
01/04/2009,13:55:00,15155,15160,15150,15155,16
01/04/2009,13:56:00,15150,15165,15150,15165,26
01/04/2009,13:57:00,15160,15160,15155,15155,16
01/04/2009,13:58:00,15155,15155,15145,15145,19
01/04/2009,13:59:00,15145,15150,15145,15145,16
01/04/2009,14:00:00,15150,15155,15145,15150,29
01/04/2009,14:01:00,15150,15160,15150,15150,20
01/04/2009,14:02:00,15160,15160,15155,15160,14
01/04/2009,14:03:00,15165,15170,15160,15160,22
01/04/2009,14:04:00,15160,15165,15155,15160,21
01/04/2009,14:05:00,15160,15160,15155,15155,16
01/04/2009,14:06:00,15155,15160,15155,15160,5
01/04/2009,14:07:00,15160,15175,15160,15175,7
01/04/2009,14:08:00,15180,15180,15165,15165,10
01/04/2009,14:09:00,15175,15185,15175,15185,2
01/04/2009,14:10:00,15185,15185,15180,15180,9
01/04/2009,14:11:00,15175,15180,15175,15180,6
01/04/2009,14:12:00,15180,15190,15180,15190,3
01/04/2009,14:13:00,15200,15210,15200,15210,11
01/04/2009,14:14:00,15205,15230,15205,15230,12
01/04/2009,14:15:00,15220,15220,15105,15115,137
01/04/2009,14:16:00,15115,15145,15105,15120,90
01/04/2009,14:17:00,15125,15125,15100,15115,44
01/04/2009,14:18:00,15110,15120,15110,15110,14
01/04/2009,14:19:00,15105,15115,15095,15110,45
01/04/2009,14:20:00,15115,15125,15110,15120,19
01/04/2009,14:21:00,15110,15120,15105,15120,36
01/04/2009,14:22:00,15115,15120,15115,15120,6
01/04/2009,14:23:00,15125,15130,15125,15125,6
01/04/2009,14:24:00,15130,15135,15100,15100,33
01/04/2009,14:25:00,15100,15105,15085,15090,62
01/04/2009,14:26:00,15100,15100,15095,15095,8
01/04/2009,14:27:00,15095,15095,15085,15085,12
01/04/2009,14:28:00,15085,15085,15075,15085,20
01/04/2009,14:29:00,15085,15095,15085,15085,24
01/04/2009,14:30:00,15085,15090,15070,15080,24
01/04/2009,14:31:00,15075,15080,15065,15075,17
01/04/2009,14:32:00,15080,15090,15070,15090,25
01/04/2009,14:33:00,15090,15090,15080,15080,6
01/04/2009,14:34:00,15085,15090,15080,15090,8
01/04/2009,14:35:00,15095,15120,15095,15110,11
01/04/2009,14:36:00,15120,15125,15115,15115,21
01/04/2009,14:37:00,15115,15120,15105,15120,17
01/04/2009,14:38:00,15125,15125,15095,15105,18
01/04/2009,14:39:00,15105,15105,15105,15105,2
01/04/2009,14:40:00,15100,15120,15100,15120,7
01/04/2009,14:41:00,15120,15120,15120,15120,3
01/04/2009,14:42:00,15120,15120,15115,15115,3
01/04/2009,14:43:00,15115,15120,15115,15120,7
01/04/2009,14:44:00,15120,15120,15120,15120,1
01/04/2009,14:45:00,15115,15115,15100,15105,21
01/04/2009,14:46:00,15100,15100,15085,15085,19
01/04/2009,14:47:00,15095,15100,15095,15095,6
01/04/2009,14:48:00,15095,15105,15095,15100,19
01/04/2009,14:49:00,15095,15100,15090,15090,6
01/04/2009,14:50:00,15090,15090,15085,15090,12
01/04/2009,14:51:00,15095,15095,15085,15095,5
01/04/2009,14:52:00,15100,15105,15100,15105,9
01/04/2009,14:53:00,15100,15115,15100,15115,6
01/04/2009,14:54:00,15120,15120,15115,15115,3
01/04/2009,14:55:00,15115,15115,15100,15100,13
01/04/2009,14:56:00,15110,15115,15110,15115,3
01/04/2009,14:57:00,15105,15105,15100,15100,5
01/04/2009,14:58:00,15095,15100,15080,15080,24
01/04/2009,14:59:00,15090,15100,15085,15090,17
01/04/2009,15:00:00,15085,15090,15080,15085,18
01/04/2009,15:01:00,15090,15090,15075,15075,15
01/04/2009,15:02:00,15075,15075,15070,15075,11
01/04/2009,15:03:00,15075,15080,15070,15075,2510
01/04/2009,15:04:00,15075,15100,15075,15095,23
01/04/2009,15:05:00,15085,15095,15085,15095,3
01/04/2009,15:06:00,15100,15110,15100,15110,12
01/04/2009,15:07:00,15115,15115,15100,15100,7
01/04/2009,15:08:00,15110,15110,15100,15100,7
01/04/2009,15:09:00,15090,15090,15085,15090,6
01/04/2009,15:10:00,15095,15095,15095,15095,2
01/04/2009,15:11:00,15090,15110,15090,15095,9
01/04/2009,15:12:00,15095,15095,15090,15090,3
01/04/2009,15:13:00,15090,15090,15075,15075,17
01/04/2009,15:14:00,15075,15080,15075,15080,2
01/04/2009,15:15:00,15080,15080,15075,15075,12
01/04/2009,15:16:00,15080,15080,15075,15080,20
01/04/2009,15:17:00,15080,15085,15080,15085,5
01/04/2009,15:18:00,15080,15080,15065,15075,26
01/04/2009,15:20:00,15070,15080,15070,15070,8
01/04/2009,15:21:00,15080,15080,15075,15075,3
01/04/2009,15:22:00,15080,15080,15080,15080,2
01/04/2009,15:23:00,15080,15080,15070,15070,7
01/04/2009,15:24:00,15075,15080,15075,15080,3
01/04/2009,15:25:00,15080,15080,15075,15080,16
01/04/2009,15:26:00,15080,15080,15080,15080,2
01/04/2009,15:27:00,15085,15090,15080,15080,12
01/04/2009,15:28:00,15085,15085,15085,15085,1
01/04/2009,15:29:00,15090,15090,15080,15080,9
01/04/2009,15:30:00,15090,15105,15085,15090,45
01/04/2009,15:31:00,15085,15085,15065,15065,21
01/04/2009,15:32:00,15060,15075,15055,15075,25
01/04/2009,15:33:00,15075,15080,15075,15075,12
01/04/2009,15:34:00,15075,15075,15055,15055,6
01/04/2009,15:35:00,15060,15085,15055,15085,21
01/04/2009,15:36:00,15075,15080,15065,15075,24
01/04/2009,15:37:00,15080,15095,15080,15085,18
01/04/2009,15:38:00,15080,15085,15080,15085,4
01/04/2009,15:39:00,15090,15120,15090,15115,90
01/04/2009,15:40:00,15115,15120,15110,15120,13
01/04/2009,15:41:00,15120,15150,15120,15145,74
01/04/2009,15:42:00,15140,15155,15140,15150,20
01/04/2009,15:43:00,15150,15150,15140,15140,15
01/04/2009,15:44:00,15135,15135,15120,15125,25
01/04/2009,15:45:00,15120,15140,15120,15140,23
01/04/2009,15:46:00,15145,15145,15135,15145,25
01/04/2009,15:47:00,15145,15145,15130,15135,22
01/04/2009,15:48:00,15140,15140,15135,15135,13
01/04/2009,15:49:00,15135,15135,15125,15125,15
01/04/2009,15:50:00,15125,15145,15120,15140,28
01/04/2009,15:51:00,15145,15145,15130,15130,29
01/04/2009,15:52:00,15135,15160,15135,15155,60
01/04/2009,15:53:00,15155,15160,15150,15150,25
01/04/2009,15:54:00,15155,15160,15150,15155,57
01/04/2009,15:55:00,15155,15175,15150,15175,72
01/04/2009,15:56:00,15180,15210,15180,15195,53
01/04/2009,15:57:00,15190,15190,15175,15175,17
01/04/2009,15:58:00,15185,15195,15185,15190,12
01/04/2009,15:59:00,15190,15190,15180,15185,36
01/04/2009,16:00:00,15190,15300,15190,15295,229
01/04/2009,16:01:00,15295,15320,15275,15275,92
01/04/2009,16:02:00,15275,15280,15260,15265,30
01/04/2009,16:03:00,15260,15320,15260,15305,66
01/04/2009,16:04:00,15305,15335,15300,15335,41
01/04/2009,16:05:00,15335,15360,15315,15340,115
01/04/2009,16:06:00,15345,15360,15325,15325,59
01/04/2009,16:07:00,15325,15370,15320,15360,69
01/04/2009,16:08:00,15360,15375,15355,15365,85
01/04/2009,16:09:00,15365,15375,15360,15375,72
01/04/2009,16:10:00,15375,15425,15370,15410,116
01/04/2009,16:11:00,15410,15430,15410,15420,76
01/04/2009,16:12:00,15420,15430,15410,15410,66
01/04/2009,16:13:00,15410,15410,15400,15400,36
01/04/2009,16:14:00,15410,15450,15410,15430,124
01/04/2009,16:15:00,15430,15455,15425,15425,96
01/04/2009,16:16:00,15420,15455,15420,15450,64
01/04/2009,16:17:00,15450,15470,15435,15455,70
01/04/2009,16:18:00,15455,15465,15445,15465,48
01/04/2009,16:19:00,15470,15490,15460,15490,59
01/04/2009,16:20:00,15490,15510,15485,15500,37
01/04/2009,16:21:00,15500,15535,15495,15525,70
01/04/2009,16:22:00,15525,15550,15525,15540,78
01/04/2009,16:23:00,15540,15550,15530,15530,80
01/04/2009,16:24:00,15535,15550,15535,15535,83
01/04/2009,16:25:00,15535,15540,15520,15520,46
01/04/2009,16:26:00,15515,15520,15490,15490,71
01/04/2009,16:27:00,15490,15495,15485,15485,69
01/04/2009,16:28:00,15485,15485,15475,15480,35
01/04/2009,16:29:00,15480,15500,15480,15495,62
01/04/2009,16:30:00,15500,15510,15490,15500,42
01/04/2009,16:31:00,15505,15505,15475,15480,52
01/04/2009,16:32:00,15480,15490,15465,15485,36
01/04/2009,16:33:00,15480,15525,15475,15525,47
01/04/2009,16:34:00,15530,15530,15505,15505,62
01/04/2009,16:35:00,15505,15540,15495,15540,69
01/04/2009,16:36:00,15540,15550,15540,15540,117
01/04/2009,16:37:00,15540,15575,15530,15575,132
01/04/2009,16:38:00,15565,15600,15560,15600,95
01/04/2009,16:39:00,15600,15600,15580,15595,93
01/04/2009,16:40:00,15590,15610,15585,15600,58
01/04/2009,16:41:00,15610,15630,15610,15625,85
01/04/2009,16:42:00,15620,15625,15600,15600,44
01/04/2009,16:43:00,15600,15615,15600,15600,67
01/04/2009,16:44:00,15600,15610,15600,15605,22
01/04/2009,16:45:00,15610,15625,15610,15615,55
01/04/2009,16:46:00,15610,15615,15565,15565,64
01/04/2009,16:47:00,15565,15575,15550,15550,34
01/04/2009,16:48:00,15550,15550,15530,15545,37
01/04/2009,16:49:00,15545,15555,15545,15550,21
01/04/2009,16:50:00,15545,15550,15545,15550,15
01/04/2009,16:51:00,15555,15555,15540,15550,25
01/04/2009,16:52:00,15545,15565,15545,15560,45
01/04/2009,16:53:00,15560,15565,15550,15550,39
01/04/2009,16:54:00,15545,15545,15530,15545,32
01/04/2009,16:55:00,15545,15585,15540,15585,62
01/04/2009,16:56:00,15595,15605,15590,15595,47
01/04/2009,16:57:00,15590,15610,15585,15610,38
01/04/2009,16:58:00,15605,15620,15605,15615,22
01/04/2009,16:59:00,15610,15610,15560,15560,56
01/04/2009,17:00:00,15575,15580,15570,15575,39
01/04/2009,17:01:00,15575,15600,15575,15580,61
01/04/2009,17:02:00,15575,15595,15575,15585,19
01/04/2009,17:03:00,15585,15585,15570,15570,26
01/04/2009,17:04:00,15570,15570,15550,15560,37
01/04/2009,17:05:00,15545,15550,15520,15535,61
01/04/2009,17:06:00,15530,15540,15525,15535,23
01/04/2009,17:07:00,15545,15550,15535,15545,21
01/04/2009,17:08:00,15545,15550,15530,15530,70
01/04/2009,17:09:00,15530,15530,15500,15510,29
01/04/2009,17:10:00,15505,15505,15490,15505,34
01/04/2009,17:11:00,15500,15520,15500,15510,42
01/04/2009,17:12:00,15510,15510,15500,15505,23
01/04/2009,17:13:00,15500,15505,15490,15490,16
01/04/2009,17:14:00,15490,15490,15480,15480,37
01/04/2009,17:15:00,15485,15490,15470,15485,37
01/04/2009,17:16:00,15480,15495,15480,15495,28
01/04/2009,17:17:00,15495,15505,15485,15495,66
01/04/2009,17:18:00,15495,15520,15495,15520,55
01/04/2009,17:19:00,15515,15540,15510,15525,51
01/04/2009,17:20:00,15525,15545,15520,15530,37
01/04/2009,17:21:00,15530,15530,15515,15530,48
01/04/2009,17:22:00,15520,15530,15520,15530,24
01/04/2009,17:23:00,15535,15540,15525,15525,64
01/04/2009,17:24:00,15525,15540,15510,15540,74
01/04/2009,17:25:00,15530,15530,15505,15525,68
01/04/2009,17:26:00,15505,15545,15505,15540,44
01/04/2009,17:27:00,15535,15600,15535,15595,126
01/04/2009,17:28:00,15580,15625,15580,15610,157
01/04/2009,17:29:00,15610,15625,15565,15580,210
01/04/2009,17:30:00,15600,15620,15580,15615,91
01/04/2009,17:31:00,15615,15645,15615,15640,80
01/04/2009,17:32:00,15640,15645,15620,15625,86
01/04/2009,17:33:00,15625,15630,15615,15625,53
01/04/2009,17:34:00,15620,15625,15605,15605,56
01/04/2009,17:35:00,15605,15640,15605,15630,59
01/04/2009,17:36:00,15635,15635,15625,15630,22
01/04/2009,17:37:00,15630,15640,15620,15640,20
01/04/2009,17:38:00,15640,15645,15625,15640,30
01/04/2009,17:39:00,15635,15640,15610,15625,75