DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/04/2009,17:19:00,18845,18850,18820,18825,63
30/04/2009,17:20:00,18825,18825,18805,18820,55
30/04/2009,17:21:00,18825,18825,18810,18815,56
30/04/2009,17:22:00,18810,18815,18795,18805,81
30/04/2009,17:23:00,18800,18810,18790,18800,59
30/04/2009,17:24:00,18805,18805,18755,18785,185
30/04/2009,17:25:00,18775,18785,18735,18735,182
30/04/2009,17:26:00,18735,18750,18705,18740,224
30/04/2009,17:27:00,18745,18760,18720,18720,132
30/04/2009,17:28:00,18715,18735,18695,18700,176
30/04/2009,17:29:00,18695,18740,18695,18730,293
30/04/2009,17:30:00,18720,18740,18710,18740,131
30/04/2009,17:31:00,18740,18755,18725,18725,92
30/04/2009,17:32:00,18730,18735,18715,18720,57
30/04/2009,17:33:00,18725,18730,18715,18730,57
30/04/2009,17:34:00,18730,18740,18695,18715,105
30/04/2009,17:35:00,18705,18725,18690,18715,85
30/04/2009,17:36:00,18715,18715,18695,18705,108
30/04/2009,17:37:00,18695,18700,18675,18690,77
30/04/2009,17:38:00,18685,18710,18680,18700,80
30/04/2009,17:39:00,18690,18695,18655,18660,82
04/05/2009,09:00:00,18920,18985,18920,18985,2
04/05/2009,09:01:00,18875,18935,18845,18935,173
04/05/2009,09:02:00,18940,18965,18885,18885,96
04/05/2009,09:03:00,18890,18895,18875,18880,51
04/05/2009,09:04:00,18880,18915,18870,18895,74
04/05/2009,09:05:00,18895,18920,18870,18920,136
04/05/2009,09:06:00,18920,18950,18920,18945,58
04/05/2009,09:07:00,18940,18945,18935,18945,41
04/05/2009,09:08:00,18940,18955,18935,18940,51
04/05/2009,09:09:00,18935,18940,18915,18915,79
04/05/2009,09:10:00,18915,18915,18915,18915,8
04/05/2009,09:11:00,18900,18930,18900,18930,41
04/05/2009,09:12:00,18930,18935,18925,18925,74
04/05/2009,09:13:00,18930,18930,18920,18930,21
04/05/2009,09:14:00,18930,18930,18895,18895,97
04/05/2009,09:15:00,18905,18910,18885,18895,80
04/05/2009,09:16:00,18895,18900,18885,18890,54
04/05/2009,09:17:00,18890,18895,18880,18890,48
04/05/2009,09:18:00,18890,18895,18885,18890,12
04/05/2009,09:19:00,18890,18900,18890,18890,13
04/05/2009,09:20:00,18900,18905,18895,18905,18
04/05/2009,09:21:00,18895,18910,18895,18910,17
04/05/2009,09:22:00,18915,18915,18905,18915,14
04/05/2009,09:23:00,18910,18910,18905,18910,16
04/05/2009,09:24:00,18910,18915,18905,18910,24
04/05/2009,09:25:00,18910,18930,18910,18925,45
04/05/2009,09:26:00,18925,18930,18915,18915,26
04/05/2009,09:27:00,18915,18920,18910,18920,17
04/05/2009,09:28:00,18915,18925,18905,18920,33
04/05/2009,09:29:00,18915,18930,18915,18920,42
04/05/2009,09:30:00,18925,18935,18920,18925,20
04/05/2009,09:31:00,18925,18935,18920,18935,18
04/05/2009,09:32:00,18940,18960,18935,18955,65
04/05/2009,09:33:00,18955,18970,18950,18970,28
04/05/2009,09:34:00,18965,18965,18965,18965,4
04/05/2009,09:38:00,18990,18990,18990,18990,2
04/05/2009,09:40:00,18990,18990,18990,18990,3
04/05/2009,09:42:00,18995,19005,18995,19000,21
04/05/2009,09:43:00,18995,18995,18985,18990,15
04/05/2009,09:44:00,18985,18990,18985,18985,65
04/05/2009,09:45:00,18985,18985,18970,18980,42
04/05/2009,09:46:00,18980,18985,18975,18985,33
04/05/2009,09:47:00,18985,19000,18985,19000,15
04/05/2009,09:48:00,19000,19015,19000,19015,14
04/05/2009,09:49:00,19015,19025,19010,19025,27
04/05/2009,09:50:00,19020,19025,19015,19025,14
04/05/2009,09:51:00,19025,19025,19015,19015,69
04/05/2009,09:52:00,19020,19020,19015,19020,54
04/05/2009,09:53:00,19020,19035,19020,19025,44
04/05/2009,09:54:00,19025,19030,19025,19030,20
04/05/2009,09:55:00,19030,19035,19025,19035,26
04/05/2009,09:56:00,19035,19060,19035,19055,22
04/05/2009,09:57:00,19050,19060,19045,19045,55
04/05/2009,09:58:00,19045,19050,19040,19045,26
04/05/2009,09:59:00,19045,19045,19035,19035,33
04/05/2009,10:00:00,19045,19050,19040,19045,14
04/05/2009,10:01:00,19040,19045,19040,19040,14
04/05/2009,10:04:00,19045,19050,19040,19050,18
04/05/2009,10:05:00,19055,19055,19050,19055,25
04/05/2009,10:06:00,19060,19080,19055,19065,68
04/05/2009,10:07:00,19070,19075,19060,19065,35
04/05/2009,10:08:00,19060,19070,19055,19065,28
04/05/2009,10:09:00,19065,19065,19050,19060,30
04/05/2009,10:10:00,19055,19055,19045,19055,12
04/05/2009,10:11:00,19050,19050,19035,19035,18
04/05/2009,10:12:00,19040,19045,19040,19045,25
04/05/2009,10:13:00,19040,19045,19035,19035,11
04/05/2009,10:14:00,19040,19060,19040,19050,18
04/05/2009,10:15:00,19055,19055,19045,19050,14
04/05/2009,10:16:00,19045,19045,19040,19045,13
04/05/2009,10:17:00,19040,19050,19040,19045,5
04/05/2009,10:18:00,19045,19045,19040,19040,12
04/05/2009,10:19:00,19040,19045,19040,19045,4
04/05/2009,10:20:00,19045,19045,19035,19040,15
04/05/2009,10:21:00,19045,19045,19035,19035,3
04/05/2009,10:22:00,19040,19050,19040,19045,13
04/05/2009,10:23:00,19040,19040,19025,19030,29
04/05/2009,10:24:00,19040,19045,19035,19040,9
04/05/2009,10:25:00,19045,19045,19040,19040,4
04/05/2009,10:26:00,19040,19055,19040,19050,12
04/05/2009,10:27:00,19050,19055,19045,19055,4
04/05/2009,10:28:00,19045,19050,19045,19050,5
04/05/2009,10:29:00,19050,19060,19040,19060,33
04/05/2009,10:30:00,19045,19050,19045,19050,11
04/05/2009,10:31:00,19050,19050,19035,19045,21
04/05/2009,10:32:00,19050,19055,19045,19050,21
04/05/2009,10:33:00,19040,19055,19040,19045,21
04/05/2009,10:34:00,19045,19055,19045,19045,7
04/05/2009,10:35:00,19050,19050,19050,19050,4
04/05/2009,10:36:00,19045,19050,19045,19050,6
04/05/2009,10:37:00,19045,19050,19045,19050,7
04/05/2009,10:38:00,19050,19050,19045,19045,3
04/05/2009,10:39:00,19055,19055,19050,19050,6
04/05/2009,10:40:00,19050,19070,19050,19070,33
04/05/2009,10:41:00,19065,19065,19060,19065,4
04/05/2009,10:42:00,19065,19090,19060,19075,48
04/05/2009,10:43:00,19080,19080,19060,19065,34
04/05/2009,10:44:00,19065,19065,19060,19060,16
04/05/2009,10:45:00,19065,19070,19060,19065,11
04/05/2009,10:46:00,19060,19060,19055,19055,9
04/05/2009,10:47:00,19055,19055,19050,19050,4
04/05/2009,10:48:00,19055,19060,19050,19055,33
04/05/2009,10:49:00,19055,19055,19050,19050,8
04/05/2009,10:50:00,19050,19060,19050,19060,4
04/05/2009,10:51:00,19060,19075,19060,19070,19
04/05/2009,10:52:00,19070,19075,19070,19070,7
04/05/2009,10:53:00,19080,19095,19075,19090,34
04/05/2009,10:54:00,19095,19095,19085,19090,38
04/05/2009,10:55:00,19080,19090,19080,19090,12
04/05/2009,10:56:00,19085,19085,19080,19085,20
04/05/2009,10:57:00,19080,19085,19080,19085,4
04/05/2009,10:58:00,19080,19080,19070,19080,13
04/05/2009,10:59:00,19080,19085,19080,19080,9
04/05/2009,11:00:00,19090,19095,19090,19090,9
04/05/2009,11:01:00,19090,19130,19090,19125,81
04/05/2009,11:02:00,19120,19125,19115,19120,37
04/05/2009,11:03:00,19120,19120,19110,19110,18
04/05/2009,11:04:00,19110,19145,19105,19145,63
04/05/2009,11:05:00,19145,19145,19130,19140,44
04/05/2009,11:06:00,19135,19140,19130,19130,20
04/05/2009,11:07:00,19130,19135,19125,19130,20
04/05/2009,11:08:00,19135,19145,19130,19140,37
04/05/2009,11:09:00,19140,19160,19135,19150,53
04/05/2009,11:10:00,19155,19160,19145,19145,30
04/05/2009,11:11:00,19145,19160,19145,19160,11
04/05/2009,11:12:00,19160,19160,19145,19145,15
04/05/2009,11:13:00,19150,19150,19145,19145,11
04/05/2009,11:14:00,19145,19170,19145,19170,31
04/05/2009,11:15:00,19165,19180,19155,19160,86
04/05/2009,11:16:00,19160,19165,19145,19145,19
04/05/2009,11:17:00,19150,19155,19145,19155,28
04/05/2009,11:18:00,19150,19150,19145,19145,10
04/05/2009,11:19:00,19145,19145,19140,19145,11
04/05/2009,11:20:00,19140,19140,19130,19135,29
04/05/2009,11:21:00,19140,19150,19135,19145,33
04/05/2009,11:22:00,19145,19150,19145,19150,5
04/05/2009,11:23:00,19150,19150,19140,19145,8
04/05/2009,11:24:00,19145,19155,19145,19150,8
04/05/2009,11:25:00,19150,19150,19145,19145,9
04/05/2009,11:26:00,19150,19150,19145,19145,5
04/05/2009,11:27:00,19150,19150,19145,19145,11
04/05/2009,11:28:00,19155,19160,19150,19155,20
04/05/2009,11:29:00,19160,19160,19150,19155,5
04/05/2009,11:30:00,19160,19160,19150,19150,17
04/05/2009,11:31:00,19155,19155,19155,19155,3
04/05/2009,11:32:00,19160,19160,19150,19155,9
04/05/2009,11:33:00,19160,19165,19155,19155,10
04/05/2009,11:34:00,19155,19160,19155,19155,5
04/05/2009,11:35:00,19155,19170,19155,19170,28
04/05/2009,11:36:00,19175,19175,19160,19165,6
04/05/2009,11:37:00,19170,19170,19165,19165,7
04/05/2009,11:38:00,19170,19175,19165,19175,6
04/05/2009,11:39:00,19175,19175,19150,19155,61
04/05/2009,11:40:00,19160,19160,19155,19155,14
04/05/2009,11:41:00,19160,19160,19160,19160,2
04/05/2009,11:42:00,19155,19155,19140,19145,14
04/05/2009,11:43:00,19145,19150,19140,19150,13
04/05/2009,11:44:00,19150,19155,19145,19155,11
04/05/2009,11:45:00,19150,19150,19150,19150,24
04/05/2009,11:46:00,19150,19155,19150,19150,27
04/05/2009,11:47:00,19145,19145,19140,19140,5
04/05/2009,11:48:00,19145,19145,19140,19145,6
04/05/2009,11:49:00,19150,19150,19145,19145,8
04/05/2009,11:50:00,19140,19145,19140,19145,3
04/05/2009,11:51:00,19140,19145,19140,19145,4
04/05/2009,11:52:00,19145,19145,19140,19140,15
04/05/2009,11:53:00,19135,19135,19130,19130,10
04/05/2009,11:54:00,19130,19130,19125,19130,7
04/05/2009,11:55:00,19130,19130,19125,19125,8
04/05/2009,11:56:00,19125,19125,19120,19125,23
04/05/2009,11:57:00,19125,19125,19120,19120,28
04/05/2009,11:58:00,19120,19125,19115,19120,12
04/05/2009,11:59:00,19125,19125,19125,19125,1
04/05/2009,12:00:00,19125,19125,19120,19125,10
04/05/2009,12:01:00,19125,19125,19120,19120,11
04/05/2009,12:02:00,19120,19120,19115,19115,11
04/05/2009,12:04:00,19120,19120,19105,19110,12
04/05/2009,12:05:00,19105,19115,19105,19115,12
04/05/2009,12:06:00,19120,19120,19115,19115,11
04/05/2009,12:07:00,19110,19120,19110,19120,7
04/05/2009,12:08:00,19120,19125,19120,19125,6
04/05/2009,12:09:00,19125,19125,19120,19120,4
04/05/2009,12:10:00,19120,19120,19120,19120,2
04/05/2009,12:11:00,19125,19130,19125,19130,10
04/05/2009,12:12:00,19120,19125,19120,19125,26
04/05/2009,12:13:00,19125,19125,19120,19120,3
04/05/2009,12:14:00,19125,19125,19110,19110,15
04/05/2009,12:15:00,19115,19115,19105,19105,18
04/05/2009,12:16:00,19110,19120,19105,19120,15
04/05/2009,12:17:00,19115,19115,19115,19115,2
04/05/2009,12:19:00,19120,19120,19120,19120,19
04/05/2009,12:20:00,19120,19120,19120,19120,1
04/05/2009,12:21:00,19120,19120,19115,19115,3
04/05/2009,12:22:00,19115,19115,19115,19115,2
04/05/2009,12:24:00,19115,19115,19115,19115,2
04/05/2009,12:26:00,19120,19125,19120,19125,6
04/05/2009,12:27:00,19125,19125,19125,19125,12
04/05/2009,12:28:00,19130,19130,19130,19130,6
04/05/2009,12:29:00,19130,19130,19130,19130,4
04/05/2009,12:30:00,19135,19140,19135,19135,17
04/05/2009,12:31:00,19135,19135,19135,19135,15
04/05/2009,12:32:00,19140,19140,19140,19140,3
04/05/2009,12:33:00,19140,19140,19140,19140,2
04/05/2009,12:34:00,19140,19140,19130,19130,19
04/05/2009,12:35:00,19125,19125,19120,19120,5
04/05/2009,12:36:00,19125,19125,19125,19125,5
04/05/2009,12:37:00,19130,19130,19125,19125,8
04/05/2009,12:40:00,19125,19130,19125,19130,2
04/05/2009,12:41:00,19125,19125,19125,19125,1
04/05/2009,12:42:00,19120,19120,19120,19120,13
04/05/2009,12:43:00,19115,19120,19105,19105,17
04/05/2009,12:44:00,19105,19110,19100,19105,18
04/05/2009,12:45:00,19110,19110,19110,19110,9
04/05/2009,12:46:00,19100,19105,19100,19105,5
04/05/2009,12:47:00,19100,19105,19095,19105,12
04/05/2009,12:48:00,19105,19105,19100,19105,5
04/05/2009,12:49:00,19100,19100,19100,19100,2
04/05/2009,12:50:00,19100,19105,19100,19100,3
04/05/2009,12:51:00,19105,19110,19105,19105,12
04/05/2009,12:52:00,19105,19105,19105,19105,5
04/05/2009,12:53:00,19105,19105,19105,19105,1
04/05/2009,12:54:00,19105,19105,19105,19105,5
04/05/2009,12:55:00,19105,19105,19105,19105,3
04/05/2009,12:56:00,19100,19100,19100,19100,1
04/05/2009,12:57:00,19100,19100,19100,19100,2
04/05/2009,12:58:00,19095,19100,19095,19095,5
04/05/2009,12:59:00,19090,19090,19090,19090,10
04/05/2009,13:00:00,19090,19095,19070,19080,76
04/05/2009,13:01:00,19075,19080,19070,19080,17
04/05/2009,13:02:00,19080,19090,19080,19085,4
04/05/2009,13:04:00,19090,19090,19085,19085,3
04/05/2009,13:05:00,19085,19085,19085,19085,3
04/05/2009,13:06:00,19085,19085,19085,19085,2
04/05/2009,13:07:00,19080,19085,19080,19085,3
04/05/2009,13:08:00,19085,19085,19075,19075,3
04/05/2009,13:09:00,19085,19085,19085,19085,1
04/05/2009,13:10:00,19080,19085,19080,19085,2
04/05/2009,13:11:00,19090,19090,19090,19090,3
04/05/2009,13:12:00,19095,19095,19095,19095,3
04/05/2009,13:13:00,19095,19095,19095,19095,1
04/05/2009,13:14:00,19100,19100,19100,19100,5
04/05/2009,13:15:00,19095,19095,19090,19090,8
04/05/2009,13:16:00,19090,19090,19090,19090,3
04/05/2009,13:17:00,19085,19085,19075,19080,9
04/05/2009,13:18:00,19070,19070,19070,19070,3
04/05/2009,13:19:00,19065,19065,19050,19065,26
04/05/2009,13:20:00,19065,19065,19060,19065,4
04/05/2009,13:21:00,19065,19065,19065,19065,1
04/05/2009,13:22:00,19065,19065,19065,19065,2
04/05/2009,13:23:00,19065,19065,19065,19065,1
04/05/2009,13:24:00,19070,19075,19070,19075,11
04/05/2009,13:25:00,19075,19075,19075,19075,3
04/05/2009,13:26:00,19070,19070,19070,19070,2
04/05/2009,13:28:00,19070,19070,19065,19065,2
04/05/2009,13:29:00,19075,19075,19075,19075,3
04/05/2009,13:30:00,19080,19080,19075,19075,2
04/05/2009,13:32:00,19070,19075,19070,19075,3
04/05/2009,13:33:00,19080,19080,19075,19075,4
04/05/2009,13:34:00,19085,19085,19085,19085,2
04/05/2009,13:35:00,19080,19085,19080,19085,2
04/05/2009,13:36:00,19090,19095,19090,19095,7
04/05/2009,13:37:00,19090,19095,19090,19090,9
04/05/2009,13:38:00,19085,19085,19075,19075,4
04/05/2009,13:40:00,19080,19080,19080,19080,1
04/05/2009,13:41:00,19080,19090,19080,19090,9
04/05/2009,13:42:00,19080,19085,19070,19085,12
04/05/2009,13:43:00,19090,19090,19090,19090,19
04/05/2009,13:44:00,19090,19095,19090,19095,12
04/05/2009,13:45:00,19090,19090,19090,19090,10
04/05/2009,13:46:00,19095,19100,19095,19100,11
04/05/2009,13:47:00,19100,19100,19100,19100,1
04/05/2009,13:48:00,19100,19100,19100,19100,4
04/05/2009,13:49:00,19100,19105,19100,19100,15
04/05/2009,13:50:00,19100,19105,19100,19105,5
04/05/2009,13:52:00,19105,19110,19105,19110,9
04/05/2009,13:53:00,19110,19110,19110,19110,8
04/05/2009,13:54:00,19105,19105,19105,19105,2
04/05/2009,13:55:00,19110,19110,19110,19110,1
04/05/2009,13:56:00,19110,19110,19110,19110,11
04/05/2009,13:57:00,19115,19120,19115,19120,9
04/05/2009,13:58:00,19115,19120,19115,19120,5
04/05/2009,13:59:00,19120,19125,19115,19120,17
04/05/2009,14:00:00,19120,19125,19120,19125,13
04/05/2009,14:01:00,19130,19135,19125,19135,26
04/05/2009,14:02:00,19125,19130,19125,19130,12
04/05/2009,14:04:00,19125,19125,19120,19120,11
04/05/2009,14:05:00,19125,19125,19120,19125,9
04/05/2009,14:06:00,19120,19120,19120,19120,1
04/05/2009,14:07:00,19120,19135,19120,19135,13
04/05/2009,14:08:00,19135,19150,19130,19145,34
04/05/2009,14:09:00,19145,19150,19145,19150,23
04/05/2009,14:10:00,19155,19155,19155,19155,7
04/05/2009,14:12:00,19155,19155,19150,19150,26
04/05/2009,14:13:00,19155,19160,19155,19155,22
04/05/2009,14:14:00,19160,19165,19160,19165,5
04/05/2009,14:15:00,19160,19160,19160,19160,1
04/05/2009,14:16:00,19160,19160,19155,19155,4
04/05/2009,14:17:00,19155,19155,19145,19150,17
04/05/2009,14:18:00,19150,19150,19145,19150,12
04/05/2009,14:19:00,19150,19155,19150,19155,5
04/05/2009,14:21:00,19150,19150,19150,19150,1
04/05/2009,14:22:00,19150,19155,19130,19130,25
04/05/2009,14:23:00,19135,19135,19135,19135,1
04/05/2009,14:24:00,19130,19130,19125,19125,5
04/05/2009,14:25:00,19125,19130,19125,19125,9
04/05/2009,14:26:00,19125,19125,19120,19120,2
04/05/2009,14:27:00,19125,19125,19125,19125,5
04/05/2009,14:28:00,19125,19125,19125,19125,2
04/05/2009,14:29:00,19120,19130,19110,19130,25
04/05/2009,14:30:00,19120,19130,19110,19110,16
04/05/2009,14:31:00,19110,19125,19100,19120,32
04/05/2009,14:32:00,19120,19120,19105,19105,15
04/05/2009,14:33:00,19110,19120,19110,19115,11
04/05/2009,14:34:00,19105,19105,19095,19095,17
04/05/2009,14:35:00,19100,19100,19095,19100,16
04/05/2009,14:36:00,19110,19110,19105,19110,4
04/05/2009,14:37:00,19110,19110,19100,19100,2
04/05/2009,14:38:00,19100,19110,19100,19110,9
04/05/2009,14:39:00,19115,19130,19110,19130,7
04/05/2009,14:40:00,19120,19125,19115,19120,8
04/05/2009,14:41:00,19125,19125,19115,19115,9
04/05/2009,14:42:00,19125,19125,19120,19120,5
04/05/2009,14:43:00,19120,19120,19105,19110,7
04/05/2009,14:44:00,19115,19115,19115,19115,1
04/05/2009,14:45:00,19120,19120,19120,19120,3
04/05/2009,14:46:00,19120,19125,19105,19115,24
04/05/2009,14:47:00,19115,19115,19115,19115,2
04/05/2009,14:48:00,19110,19110,19110,19110,3
04/05/2009,14:49:00,19110,19125,19110,19125,12
04/05/2009,14:50:00,19125,19130,19125,19130,9
04/05/2009,14:51:00,19130,19130,19125,19125,6
04/05/2009,14:52:00,19125,19125,19115,19115,20
04/05/2009,14:53:00,19110,19115,19110,19115,18
04/05/2009,14:54:00,19120,19140,19115,19130,25
04/05/2009,14:55:00,19135,19135,19130,19130,10
04/05/2009,14:56:00,19130,19130,19125,19125,14
04/05/2009,14:57:00,19130,19135,19125,19125,4
04/05/2009,14:58:00,19125,19130,19125,19130,4
04/05/2009,15:00:00,19130,19130,19130,19130,7
04/05/2009,15:02:00,19135,19135,19130,19130,7
04/05/2009,15:03:00,19130,19130,19125,19125,3
04/05/2009,15:04:00,19125,19125,19120,19120,4
04/05/2009,15:05:00,19120,19120,19115,19115,13
04/05/2009,15:06:00,19115,19120,19110,19110,25
04/05/2009,15:07:00,19110,19115,19110,19115,15
04/05/2009,15:08:00,19110,19120,19110,19120,24
04/05/2009,15:09:00,19120,19125,19120,19120,6
04/05/2009,15:10:00,19120,19120,19120,19120,4
04/05/2009,15:11:00,19120,19120,19120,19120,2
04/05/2009,15:12:00,19120,19130,19120,19130,25
04/05/2009,15:13:00,19130,19130,19125,19125,12
04/05/2009,15:14:00,19125,19130,19120,19125,27
04/05/2009,15:15:00,19130,19130,19130,19130,11
04/05/2009,15:17:00,19130,19130,19130,19130,7
04/05/2009,15:18:00,19130,19140,19130,19140,21
04/05/2009,15:19:00,19145,19145,19135,19135,19
04/05/2009,15:20:00,19135,19140,19135,19140,11
04/05/2009,15:21:00,19140,19145,19140,19140,27
04/05/2009,15:22:00,19150,19150,19140,19140,11
04/05/2009,15:23:00,19135,19145,19135,19145,4
04/05/2009,15:24:00,19145,19145,19140,19140,7
04/05/2009,15:25:00,19140,19140,19130,19130,7
04/05/2009,15:26:00,19135,19140,19135,19140,5
04/05/2009,15:27:00,19145,19145,19145,19145,5
04/05/2009,15:28:00,19145,19160,19145,19145,15
04/05/2009,15:29:00,19150,19150,19150,19150,4
04/05/2009,15:30:00,19150,19155,19145,19150,27
04/05/2009,15:31:00,19140,19150,19135,19150,40
04/05/2009,15:32:00,19140,19145,19140,19140,12
04/05/2009,15:33:00,19140,19145,19140,19145,10
04/05/2009,15:34:00,19140,19140,19125,19135,39
04/05/2009,15:35:00,19135,19145,19125,19140,31
04/05/2009,15:36:00,19135,19145,19130,19130,29
04/05/2009,15:37:00,19125,19130,19120,19130,25
04/05/2009,15:38:00,19130,19140,19130,19140,20
04/05/2009,15:39:00,19130,19135,19125,19130,39
04/05/2009,15:40:00,19135,19150,19135,19150,22
04/05/2009,15:41:00,19150,19165,19150,19155,32
04/05/2009,15:42:00,19160,19170,19155,19155,32
04/05/2009,15:43:00,19155,19160,19155,19155,30
04/05/2009,15:44:00,19155,19170,19155,19170,51
04/05/2009,15:45:00,19170,19170,19165,19165,33
04/05/2009,15:46:00,19165,19170,19160,19170,25
04/05/2009,15:47:00,19165,19170,19150,19155,51
04/05/2009,15:48:00,19160,19160,19150,19150,37
04/05/2009,15:49:00,19145,19155,19145,19150,19
04/05/2009,15:50:00,19160,19165,19160,19160,12
04/05/2009,15:51:00,19165,19165,19145,19145,16
04/05/2009,15:52:00,19145,19155,19145,19155,56
04/05/2009,15:53:00,19155,19160,19150,19155,39
04/05/2009,15:54:00,19155,19170,19155,19160,11
04/05/2009,15:55:00,19165,19190,19165,19185,88
04/05/2009,15:56:00,19185,19200,19180,19195,112
04/05/2009,15:57:00,19200,19200,19190,19200,31
04/05/2009,15:58:00,19205,19215,19195,19195,68
04/05/2009,15:59:00,19195,19205,19190,19200,23
04/05/2009,16:00:00,19205,19260,19205,19250,152
04/05/2009,16:01:00,19255,19285,19250,19285,102
04/05/2009,16:02:00,19285,19285,19260,19260,119
04/05/2009,16:03:00,19265,19265,19255,19255,38
04/05/2009,16:04:00,19255,19255,19245,19250,40
04/05/2009,16:05:00,19250,19280,19250,19280,41
04/05/2009,16:06:00,19280,19285,19270,19285,61
04/05/2009,16:07:00,19280,19280,19270,19280,68
04/05/2009,16:08:00,19275,19285,19275,19280,16
04/05/2009,16:09:00,19280,19280,19260,19260,22
04/05/2009,16:10:00,19260,19285,19260,19280,33
04/05/2009,16:11:00,19285,19285,19270,19270,11
04/05/2009,16:12:00,19270,19275,19260,19270,18
04/05/2009,16:13:00,19270,19275,19260,19275,15
04/05/2009,16:14:00,19285,19300,19275,19280,75
04/05/2009,16:15:00,19285,19295,19285,19285,27
04/05/2009,16:16:00,19290,19290,19285,19290,16
04/05/2009,16:17:00,19280,19290,19280,19285,23
04/05/2009,16:18:00,19290,19305,19290,19305,51
04/05/2009,16:19:00,19305,19310,19290,19305,29
04/05/2009,16:20:00,19300,19330,19300,19325,58
04/05/2009,16:21:00,19325,19330,19320,19320,67
04/05/2009,16:22:00,19325,19325,19320,19325,40
04/05/2009,16:23:00,19325,19330,19305,19305,46
04/05/2009,16:24:00,19310,19310,19300,19310,23
04/05/2009,16:25:00,19310,19320,19300,19305,31
04/05/2009,16:26:00,19305,19310,19295,19295,36
04/05/2009,16:27:00,19300,19300,19285,19285,16
04/05/2009,16:28:00,19290,19295,19285,19285,26
04/05/2009,16:29:00,19280,19285,19280,19285,43
04/05/2009,16:30:00,19290,19295,19280,19280,35
04/05/2009,16:31:00,19280,19280,19265,19270,36
04/05/2009,16:32:00,19270,19280,19270,19275,20
04/05/2009,16:33:00,19275,19280,19270,19280,17
04/05/2009,16:34:00,19280,19280,19275,19280,16
04/05/2009,16:35:00,19285,19285,19275,19280,20
04/05/2009,16:36:00,19275,19280,19275,19275,19
04/05/2009,16:37:00,19280,19280,19275,19280,4
04/05/2009,16:38:00,19280,19285,19275,19285,19
04/05/2009,16:39:00,19285,19300,19285,19290,60
04/05/2009,16:40:00,19295,19300,19285,19290,58
04/05/2009,16:41:00,19285,19290,19280,19285,16
04/05/2009,16:42:00,19280,19285,19270,19280,33
04/05/2009,16:43:00,19280,19280,19270,19275,28
04/05/2009,16:44:00,19275,19285,19275,19280,35
04/05/2009,16:45:00,19285,19290,19280,19280,24
04/05/2009,16:46:00,19280,19285,19280,19285,4
04/05/2009,16:47:00,19280,19285,19280,19280,4
04/05/2009,16:48:00,19280,19310,19280,19300,37
04/05/2009,16:49:00,19300,19305,19295,19305,33
04/05/2009,16:50:00,19305,19310,19300,19300,45
04/05/2009,16:51:00,19305,19310,19300,19305,12
04/05/2009,16:52:00,19305,19305,19295,19295,18
04/05/2009,16:53:00,19300,19305,19295,19300,19
04/05/2009,16:54:00,19300,19300,19290,19290,13
04/05/2009,16:55:00,19290,19290,19285,19290,17
04/05/2009,16:56:00,19280,19290,19280,19280,38
04/05/2009,16:57:00,19285,19285,19280,19280,19
04/05/2009,16:58:00,19280,19290,19275,19290,16
04/05/2009,16:59:00,19295,19295,19280,19290,38
04/05/2009,17:00:00,19295,19310,19290,19305,56
04/05/2009,17:01:00,19310,19310,19300,19310,18
04/05/2009,17:02:00,19310,19320,19310,19320,18
04/05/2009,17:03:00,19320,19340,19320,19340,48
04/05/2009,17:04:00,19340,19345,19340,19340,24
04/05/2009,17:05:00,19345,19355,19345,19350,39
04/05/2009,17:06:00,19350,19350,19330,19340,37
04/05/2009,17:07:00,19345,19345,19335,19340,128
04/05/2009,17:08:00,19340,19360,19335,19350,48
04/05/2009,17:09:00,19355,19360,19335,19335,28
04/05/2009,17:10:00,19335,19350,19335,19340,113
04/05/2009,17:11:00,19340,19350,19340,19345,18
04/05/2009,17:12:00,19350,19350,19325,19340,36
04/05/2009,17:13:00,19340,19355,19335,19345,60
04/05/2009,17:14:00,19350,19355,19345,19355,25
04/05/2009,17:15:00,19355,19355,19345,19355,14
04/05/2009,17:16:00,19350,19355,19340,19345,16
04/05/2009,17:17:00,19345,19350,19340,19340,39
04/05/2009,17:18:00,19340,19340,19330,19335,24
04/05/2009,17:19:00,19330,19335,19310,19310,43
04/05/2009,17:20:00,19315,19330,19310,19330,42
04/05/2009,17:21:00,19325,19330,19315,19315,38
04/05/2009,17:22:00,19310,19320,19310,19315,45
04/05/2009,17:23:00,19310,19310,19295,19300,138
04/05/2009,17:24:00,19300,19325,19300,19315,39
04/05/2009,17:25:00,19320,19355,19310,19335,71
04/05/2009,17:26:00,19335,19335,19320,19330,52
04/05/2009,17:27:00,19325,19345,19325,19335,33
04/05/2009,17:28:00,19330,19350,19330,19335,72
04/05/2009,17:29:00,19335,19360,19330,19350,164
04/05/2009,17:30:00,19350,19355,19325,19335,99
04/05/2009,17:31:00,19330,19335,19320,19325,41
04/05/2009,17:32:00,19330,19335,19325,19335,65
04/05/2009,17:33:00,19335,19340,19330,19335,41
04/05/2009,17:34:00,19340,19355,19335,19350,44
04/05/2009,17:35:00,19350,19355,19335,19335,32
04/05/2009,17:36:00,19335,19335,19330,19335,42
04/05/2009,17:37:00,19340,19370,19335,19370,227
04/05/2009,17:38:00,19365,19365,19350,19355,28
04/05/2009,17:39:00,19350,19370,19340,19355,87
05/05/2009,09:00:00,19395,19420,19305,19395,178
05/05/2009,09:01:00,19395,19400,19380,19380,38
05/05/2009,09:02:00,19395,19440,19380,19405,69
05/05/2009,09:03:00,19410,19440,19405,19410,65
05/05/2009,09:04:00,19410,19430,19395,19405,69
05/05/2009,09:05:00,19410,19430,19395,19410,99
05/05/2009,09:06:00,19415,19425,19400,19405,48
05/05/2009,09:07:00,19410,19415,19380,19390,53
05/05/2009,09:08:00,19390,19395,19375,19385,69
05/05/2009,09:09:00,19390,19395,19380,19390,46
05/05/2009,09:10:00,19395,19405,19390,19400,70
05/05/2009,09:11:00,19395,19425,19395,19415,70
05/05/2009,09:12:00,19420,19430,19410,19415,45
05/05/2009,09:13:00,19420,19430,19410,19425,41
05/05/2009,09:14:00,19430,19445,19425,19435,65
05/05/2009,09:15:00,19440,19440,19420,19430,64
05/05/2009,09:16:00,19435,19445,19425,19440,31
05/05/2009,09:17:00,19445,19445,19425,19425,93
05/05/2009,09:18:00,19425,19425,19410,19415,39
05/05/2009,09:19:00,19415,19425,19410,19415,49
05/05/2009,09:20:00,19420,19425,19405,19415,45
05/05/2009,09:21:00,19420,19425,19400,19400,47
05/05/2009,09:22:00,19410,19425,19400,19420,50
05/05/2009,09:23:00,19425,19430,19415,19430,40
05/05/2009,09:24:00,19435,19455,19415,19445,103
05/05/2009,09:25:00,19445,19450,19440,19445,38
05/05/2009,09:26:00,19450,19460,19450,19450,48
05/05/2009,09:27:00,19455,19460,19450,19460,39
05/05/2009,09:28:00,19455,19470,19450,19465,54
05/05/2009,09:29:00,19465,19470,19450,19460,73
05/05/2009,09:30:00,19465,19465,19445,19445,60
05/05/2009,09:31:00,19445,19465,19440,19460,26
05/05/2009,09:32:00,19455,19460,19450,19460,19
05/05/2009,09:33:00,19460,19475,19460,19475,22
05/05/2009,09:34:00,19475,19480,19470,19475,20
05/05/2009,09:35:00,19475,19475,19465,19465,15
05/05/2009,09:36:00,19470,19470,19455,19455,36
05/05/2009,09:37:00,19450,19450,19420,19435,69
05/05/2009,09:38:00,19435,19440,19430,19430,34
05/05/2009,09:39:00,19425,19435,19425,19430,25
05/05/2009,09:40:00,19430,19430,19410,19410,68
05/05/2009,09:41:00,19410,19410,19400,19400,74
05/05/2009,09:42:00,19400,19405,19400,19405,25
05/05/2009,09:43:00,19405,19410,19400,19400,13
05/05/2009,09:44:00,19400,19400,19380,19395,55
05/05/2009,09:45:00,19395,19400,19380,19385,57
05/05/2009,09:46:00,19380,19380,19335,19350,161
05/05/2009,09:47:00,19345,19345,19330,19345,86
05/05/2009,09:48:00,19345,19350,19335,19335,46
05/05/2009,09:49:00,19330,19335,19325,19330,48
05/05/2009,09:50:00,19325,19340,19325,19330,53
05/05/2009,09:51:00,19330,19335,19320,19320,81
05/05/2009,09:52:00,19315,19320,19300,19300,60
05/05/2009,09:53:00,19300,19305,19290,19305,39
05/05/2009,09:54:00,19300,19310,19295,19295,52
05/05/2009,09:55:00,19295,19300,19290,19290,24
05/05/2009,09:56:00,19290,19290,19270,19270,65
05/05/2009,09:57:00,19270,19270,19255,19260,40
05/05/2009,09:58:00,19260,19270,19250,19265,67
05/05/2009,09:59:00,19270,19275,19245,19245,34
05/05/2009,10:00:00,19250,19260,19240,19250,71
05/05/2009,10:01:00,19245,19245,19235,19245,15
05/05/2009,10:02:00,19240,19250,19230,19230,14
05/05/2009,10:03:00,19230,19270,19230,19265,79
05/05/2009,10:04:00,19265,19290,19260,19290,76
05/05/2009,10:05:00,19290,19300,19285,19290,42
05/05/2009,10:06:00,19285,19290,19275,19280,22
05/05/2009,10:07:00,19275,19285,19265,19265,31
05/05/2009,10:08:00,19265,19275,19260,19275,24
05/05/2009,10:09:00,19270,19285,19270,19285,15
05/05/2009,10:10:00,19290,19295,19285,19290,23
05/05/2009,10:11:00,19290,19300,19290,19295,24
05/05/2009,10:12:00,19295,19300,19275,19275,21
05/05/2009,10:13:00,19280,19285,19270,19275,16
05/05/2009,10:14:00,19280,19285,19270,19270,21
05/05/2009,10:15:00,19270,19280,19270,19280,10
05/05/2009,10:16:00,19275,19275,19270,19270,16
05/05/2009,10:17:00,19275,19275,19270,19275,6
05/05/2009,10:18:00,19280,19290,19280,19290,19
05/05/2009,10:19:00,19290,19290,19285,19285,5
05/05/2009,10:20:00,19280,19290,19280,19285,6
05/05/2009,10:21:00,19290,19290,19285,19285,11
05/05/2009,10:22:00,19280,19280,19260,19260,42
05/05/2009,10:23:00,19255,19255,19240,19240,51
05/05/2009,10:24:00,19240,19245,19235,19235,12
05/05/2009,10:25:00,19240,19250,19235,19250,33
05/05/2009,10:26:00,19245,19245,19225,19230,29
05/05/2009,10:27:00,19230,19255,19225,19255,40
05/05/2009,10:28:00,19255,19255,19245,19250,17
05/05/2009,10:29:00,19245,19250,19240,19250,7
05/05/2009,10:30:00,19250,19270,19250,19260,15
05/05/2009,10:31:00,19260,19280,19260,19270,33
05/05/2009,10:32:00,19260,19290,19260,19280,38
05/05/2009,10:33:00,19280,19300,19280,19295,36
05/05/2009,10:34:00,19300,19315,19295,19305,39
05/05/2009,10:35:00,19310,19315,19295,19300,45
05/05/2009,10:36:00,19305,19305,19290,19290,6
05/05/2009,10:37:00,19285,19305,19285,19300,13
05/05/2009,10:38:00,19295,19305,19295,19305,9
05/05/2009,10:39:00,19305,19305,19290,19290,4
05/05/2009,10:40:00,19290,19310,19285,19310,20
05/05/2009,10:41:00,19305,19305,19300,19300,10
05/05/2009,10:42:00,19305,19315,19305,19315,20
05/05/2009,10:43:00,19310,19315,19310,19310,5
05/05/2009,10:44:00,19310,19320,19310,19320,11
05/05/2009,10:45:00,19315,19320,19315,19320,29
05/05/2009,10:46:00,19320,19325,19315,19320,16
05/05/2009,10:47:00,19320,19325,19320,19320,24
05/05/2009,10:48:00,19320,19340,19320,19340,34
05/05/2009,10:49:00,19345,19370,19345,19360,50
05/05/2009,10:50:00,19360,19365,19355,19365,27
05/05/2009,10:51:00,19365,19370,19365,19370,21
05/05/2009,10:52:00,19370,19375,19365,19365,17
05/05/2009,10:53:00,19370,19380,19370,19380,21
05/05/2009,10:54:00,19380,19395,19380,19395,37
05/05/2009,10:55:00,19395,19395,19390,19395,29
05/05/2009,10:56:00,19390,19395,19390,19395,11
05/05/2009,10:57:00,19395,19410,19395,19400,43
05/05/2009,10:58:00,19405,19405,19390,19390,9
05/05/2009,10:59:00,19395,19395,19380,19385,32
05/05/2009,11:00:00,19390,19405,19385,19395,51
05/05/2009,11:01:00,19395,19395,19390,19390,8
05/05/2009,11:02:00,19395,19400,19395,19400,4
05/05/2009,11:03:00,19405,19405,19400,19400,5
05/05/2009,11:04:00,19405,19410,19405,19410,2
05/05/2009,11:05:00,19415,19425,19405,19415,60
05/05/2009,11:06:00,19415,19435,19415,19435,31
05/05/2009,11:07:00,19425,19435,19425,19430,14
05/05/2009,11:08:00,19430,19435,19430,19430,14
05/05/2009,11:09:00,19430,19440,19425,19435,22
05/05/2009,11:10:00,19430,19435,19420,19420,25
05/05/2009,11:11:00,19420,19425,19420,19420,8
05/05/2009,11:12:00,19420,19425,19420,19425,14