DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
05/05/2009,11:12:00,19420,19425,19420,19420,29
05/05/2009,11:13:00,19425,19435,19425,19425,14
05/05/2009,11:14:00,19425,19430,19425,19430,5
05/05/2009,11:15:00,19435,19435,19425,19435,12
05/05/2009,11:16:00,19440,19450,19440,19450,41
05/05/2009,11:17:00,19450,19455,19435,19440,36
05/05/2009,11:18:00,19440,19445,19440,19445,6
05/05/2009,11:19:00,19450,19450,19445,19445,6
05/05/2009,11:20:00,19455,19465,19445,19460,27
05/05/2009,11:21:00,19455,19455,19450,19455,6
05/05/2009,11:22:00,19455,19465,19455,19465,17
05/05/2009,11:23:00,19465,19470,19460,19470,20
05/05/2009,11:24:00,19470,19470,19455,19455,40
05/05/2009,11:25:00,19450,19465,19450,19465,21
05/05/2009,11:26:00,19465,19500,19465,19495,114
05/05/2009,11:27:00,19495,19500,19490,19495,54
05/05/2009,11:28:00,19500,19500,19490,19490,10
05/05/2009,11:29:00,19495,19495,19490,19495,10
05/05/2009,11:30:00,19490,19520,19490,19510,62
05/05/2009,11:31:00,19510,19525,19510,19515,39
05/05/2009,11:32:00,19515,19530,19515,19525,20
05/05/2009,11:33:00,19530,19530,19520,19525,18
05/05/2009,11:34:00,19535,19540,19530,19540,25
05/05/2009,11:35:00,19535,19545,19535,19540,29
05/05/2009,11:36:00,19540,19545,19540,19540,37
05/05/2009,11:37:00,19540,19545,19535,19540,21
05/05/2009,11:38:00,19545,19545,19515,19520,38
05/05/2009,11:39:00,19515,19525,19515,19515,19
05/05/2009,11:40:00,19515,19515,19500,19505,68
05/05/2009,11:41:00,19500,19505,19500,19500,13
05/05/2009,11:42:00,19500,19500,19500,19500,8
05/05/2009,11:43:00,19500,19515,19500,19510,18
05/05/2009,11:44:00,19510,19510,19505,19505,6
05/05/2009,11:45:00,19510,19515,19505,19515,12
05/05/2009,11:46:00,19520,19520,19510,19515,28
05/05/2009,11:47:00,19515,19525,19515,19520,44
05/05/2009,11:48:00,19525,19525,19515,19515,19
05/05/2009,11:49:00,19510,19515,19510,19510,12
05/05/2009,11:50:00,19510,19510,19505,19505,5
05/05/2009,11:51:00,19505,19505,19485,19495,26
05/05/2009,11:52:00,19490,19490,19485,19490,21
05/05/2009,11:53:00,19490,19490,19475,19485,21
05/05/2009,11:54:00,19485,19485,19470,19475,16
05/05/2009,11:55:00,19480,19480,19475,19480,21
05/05/2009,11:56:00,19485,19485,19480,19480,17
05/05/2009,11:57:00,19485,19490,19485,19485,12
05/05/2009,11:58:00,19485,19490,19480,19490,6
05/05/2009,11:59:00,19485,19485,19485,19485,2
05/05/2009,12:00:00,19490,19500,19490,19500,10
05/05/2009,12:01:00,19495,19505,19495,19500,19
05/05/2009,12:02:00,19500,19500,19490,19490,12
05/05/2009,12:03:00,19490,19490,19475,19475,14
05/05/2009,12:04:00,19480,19480,19475,19475,5
05/05/2009,12:05:00,19475,19480,19475,19480,6
05/05/2009,12:06:00,19480,19480,19465,19465,32
05/05/2009,12:07:00,19470,19475,19455,19460,31
05/05/2009,12:08:00,19465,19465,19460,19460,3
05/05/2009,12:09:00,19460,19460,19455,19455,9
05/05/2009,12:10:00,19450,19465,19450,19455,20
05/05/2009,12:11:00,19455,19460,19455,19455,3
05/05/2009,12:12:00,19450,19450,19440,19440,13
05/05/2009,12:13:00,19440,19445,19435,19440,12
05/05/2009,12:14:00,19440,19455,19440,19455,17
05/05/2009,12:15:00,19435,19450,19435,19450,19
05/05/2009,12:16:00,19445,19450,19440,19450,6
05/05/2009,12:17:00,19445,19455,19445,19450,12
05/05/2009,12:18:00,19445,19460,19445,19450,16
05/05/2009,12:19:00,19455,19460,19455,19460,10
05/05/2009,12:20:00,19460,19465,19460,19465,2
05/05/2009,12:21:00,19465,19470,19460,19460,7
05/05/2009,12:22:00,19465,19465,19460,19460,6
05/05/2009,12:23:00,19465,19465,19460,19460,8
05/05/2009,12:24:00,19455,19455,19445,19450,16
05/05/2009,12:25:00,19445,19445,19445,19445,1
05/05/2009,12:26:00,19440,19445,19435,19445,20
05/05/2009,12:27:00,19440,19450,19440,19440,24
05/05/2009,12:28:00,19440,19450,19440,19450,8
05/05/2009,12:29:00,19455,19460,19455,19460,18
05/05/2009,12:30:00,19470,19470,19455,19455,22
05/05/2009,12:31:00,19465,19470,19465,19470,7
05/05/2009,12:32:00,19470,19470,19455,19460,45
05/05/2009,12:33:00,19460,19460,19455,19455,6
05/05/2009,12:34:00,19455,19460,19450,19455,9
05/05/2009,12:35:00,19455,19455,19455,19455,1
05/05/2009,12:36:00,19455,19455,19455,19455,1
05/05/2009,12:37:00,19455,19460,19455,19460,6
05/05/2009,12:38:00,19460,19470,19455,19470,11
05/05/2009,12:40:00,19465,19470,19465,19465,5
05/05/2009,12:41:00,19470,19470,19465,19465,2
05/05/2009,12:42:00,19470,19480,19465,19475,14
05/05/2009,12:43:00,19470,19470,19470,19470,3
05/05/2009,12:44:00,19475,19480,19475,19480,17
05/05/2009,12:45:00,19475,19475,19475,19475,2
05/05/2009,12:46:00,19480,19480,19470,19470,5
05/05/2009,12:47:00,19465,19470,19465,19470,2
05/05/2009,12:48:00,19475,19475,19470,19470,6
05/05/2009,12:49:00,19470,19470,19465,19465,4
05/05/2009,12:50:00,19460,19465,19460,19465,3
05/05/2009,12:51:00,19465,19465,19460,19465,5
05/05/2009,12:53:00,19465,19465,19465,19465,4
05/05/2009,12:54:00,19470,19480,19470,19480,7
05/05/2009,12:55:00,19480,19490,19480,19490,20
05/05/2009,12:56:00,19490,19490,19485,19485,8
05/05/2009,12:57:00,19490,19490,19475,19480,16
05/05/2009,12:58:00,19480,19480,19480,19480,3
05/05/2009,12:59:00,19475,19475,19475,19475,3
05/05/2009,13:00:00,19470,19490,19470,19490,18
05/05/2009,13:01:00,19485,19500,19485,19490,21
05/05/2009,13:02:00,19495,19495,19490,19495,3
05/05/2009,13:03:00,19490,19490,19490,19490,4
05/05/2009,13:04:00,19485,19485,19475,19475,13
05/05/2009,13:05:00,19470,19470,19465,19470,10
05/05/2009,13:06:00,19465,19475,19440,19445,27
05/05/2009,13:07:00,19440,19440,19425,19425,20
05/05/2009,13:08:00,19430,19435,19420,19420,26
05/05/2009,13:09:00,19415,19420,19415,19420,18
05/05/2009,13:10:00,19425,19430,19425,19425,7
05/05/2009,13:11:00,19420,19425,19420,19420,17
05/05/2009,13:12:00,19420,19420,19415,19415,5
05/05/2009,13:13:00,19415,19415,19400,19405,16
05/05/2009,13:14:00,19405,19405,19380,19390,30
05/05/2009,13:15:00,19390,19400,19390,19395,12
05/05/2009,13:16:00,19395,19395,19385,19390,9
05/05/2009,13:17:00,19385,19390,19385,19390,4
05/05/2009,13:18:00,19395,19415,19395,19410,24
05/05/2009,13:19:00,19415,19415,19405,19405,12
05/05/2009,13:20:00,19405,19405,19405,19405,2
05/05/2009,13:21:00,19400,19400,19390,19395,19
05/05/2009,13:22:00,19395,19395,19390,19390,6
05/05/2009,13:23:00,19390,19390,19385,19385,4
05/05/2009,13:24:00,19385,19385,19375,19375,10
05/05/2009,13:25:00,19375,19375,19370,19370,20
05/05/2009,13:26:00,19365,19365,19345,19345,28
05/05/2009,13:27:00,19345,19355,19345,19355,13
05/05/2009,13:28:00,19355,19365,19355,19365,10
05/05/2009,13:29:00,19360,19360,19360,19360,7
05/05/2009,13:30:00,19370,19370,19350,19350,25
05/05/2009,13:31:00,19360,19365,19360,19365,2008
05/05/2009,13:32:00,19370,19370,19360,19370,5
05/05/2009,13:33:00,19375,19375,19370,19375,21
05/05/2009,13:34:00,19380,19380,19375,19380,18
05/05/2009,13:35:00,19375,19375,19365,19370,17
05/05/2009,13:36:00,19375,19395,19375,19395,26
05/05/2009,13:37:00,19395,19400,19385,19385,21
05/05/2009,13:38:00,19385,19395,19385,19385,14
05/05/2009,13:39:00,19385,19390,19380,19385,12
05/05/2009,13:40:00,19385,19395,19385,19395,10
05/05/2009,13:41:00,19390,19400,19390,19400,12
05/05/2009,13:42:00,19395,19405,19390,19405,13
05/05/2009,13:43:00,19405,19405,19405,19405,4
05/05/2009,13:44:00,19410,19425,19410,19410,40
05/05/2009,13:45:00,19415,19415,19415,19415,2
05/05/2009,13:46:00,19410,19410,19395,19395,6
05/05/2009,13:47:00,19395,19395,19380,19390,23
05/05/2009,13:48:00,19390,19390,19385,19385,6
05/05/2009,13:50:00,19390,19390,19380,19380,3
05/05/2009,13:51:00,19375,19375,19370,19370,15
05/05/2009,13:52:00,19365,19370,19365,19365,7
05/05/2009,13:53:00,19365,19365,19365,19365,6
05/05/2009,13:55:00,19365,19370,19360,19365,8
05/05/2009,13:56:00,19365,19365,19360,19360,3
05/05/2009,13:57:00,19360,19360,19360,19360,1
05/05/2009,13:58:00,19355,19375,19355,19370,16
05/05/2009,13:59:00,19370,19375,19365,19375,3
05/05/2009,14:00:00,19370,19370,19370,19370,3
05/05/2009,14:01:00,19370,19380,19370,19380,12
05/05/2009,14:02:00,19380,19390,19380,19385,25
05/05/2009,14:03:00,19390,19390,19375,19375,9
05/05/2009,14:04:00,19375,19375,19375,19375,1
05/05/2009,14:05:00,19375,19375,19370,19370,3
05/05/2009,14:06:00,19375,19390,19375,19385,23
05/05/2009,14:07:00,19380,19380,19380,19380,1
05/05/2009,14:08:00,19375,19380,19375,19380,9
05/05/2009,14:09:00,19385,19385,19385,19385,3
05/05/2009,14:10:00,19390,19390,19385,19385,8
05/05/2009,14:11:00,19380,19380,19380,19380,2
05/05/2009,14:12:00,19375,19380,19370,19380,7
05/05/2009,14:13:00,19380,19380,19380,19380,12
05/05/2009,14:14:00,19370,19370,19370,19370,3
05/05/2009,14:15:00,19370,19375,19365,19365,14
05/05/2009,14:16:00,19360,19360,19355,19355,11
05/05/2009,14:17:00,19350,19350,19320,19325,65
05/05/2009,14:18:00,19325,19330,19315,19330,47
05/05/2009,14:19:00,19325,19330,19325,19330,13
05/05/2009,14:20:00,19320,19330,19315,19315,15
05/05/2009,14:21:00,19315,19315,19305,19310,17
05/05/2009,14:22:00,19310,19310,19305,19310,9
05/05/2009,14:23:00,19305,19305,19270,19270,67
05/05/2009,14:24:00,19280,19280,19265,19270,23
05/05/2009,14:25:00,19265,19275,19260,19265,27
05/05/2009,14:26:00,19265,19265,19250,19250,24
05/05/2009,14:27:00,19255,19255,19250,19250,11
05/05/2009,14:28:00,19250,19260,19245,19245,19
05/05/2009,14:29:00,19250,19260,19245,19250,21
05/05/2009,14:30:00,19245,19255,19245,19245,34
05/05/2009,14:31:00,19245,19270,19240,19265,51
05/05/2009,14:32:00,19265,19280,19260,19280,42
05/05/2009,14:33:00,19280,19290,19280,19290,40
05/05/2009,14:34:00,19280,19285,19270,19270,23
05/05/2009,14:35:00,19275,19275,19265,19275,36
05/05/2009,14:36:00,19270,19280,19265,19265,51
05/05/2009,14:37:00,19270,19275,19270,19275,18
05/05/2009,14:38:00,19270,19275,19265,19265,9
05/05/2009,14:39:00,19265,19275,19260,19275,25
05/05/2009,14:40:00,19275,19285,19275,19275,13
05/05/2009,14:41:00,19275,19280,19275,19280,12
05/05/2009,14:42:00,19280,19295,19280,19295,11
05/05/2009,14:43:00,19290,19295,19285,19285,14
05/05/2009,14:44:00,19290,19290,19285,19285,7
05/05/2009,14:45:00,19285,19285,19270,19275,27
05/05/2009,14:46:00,19275,19275,19270,19270,6
05/05/2009,14:47:00,19275,19275,19265,19270,10
05/05/2009,14:48:00,19275,19275,19265,19265,8
05/05/2009,14:49:00,19265,19265,19250,19255,27
05/05/2009,14:50:00,19255,19260,19245,19245,25
05/05/2009,14:51:00,19250,19260,19250,19250,20
05/05/2009,14:52:00,19250,19250,19230,19230,28
05/05/2009,14:53:00,19230,19235,19225,19225,32
05/05/2009,14:54:00,19225,19230,19225,19225,27
05/05/2009,14:55:00,19225,19230,19225,19230,42
05/05/2009,14:56:00,19225,19230,19225,19230,9
05/05/2009,14:57:00,19235,19235,19230,19230,34
05/05/2009,14:58:00,19230,19240,19230,19240,7
05/05/2009,14:59:00,19240,19255,19240,19250,37
05/05/2009,15:00:00,19250,19255,19250,19250,18
05/05/2009,15:01:00,19250,19260,19250,19260,29
05/05/2009,15:02:00,19255,19270,19255,19270,25
05/05/2009,15:03:00,19270,19290,19270,19290,20
05/05/2009,15:04:00,19290,19290,19285,19285,6
05/05/2009,15:05:00,19290,19295,19275,19285,31
05/05/2009,15:06:00,19280,19285,19280,19280,6
05/05/2009,15:07:00,19285,19300,19285,19285,38
05/05/2009,15:08:00,19290,19290,19280,19285,16
05/05/2009,15:09:00,19290,19295,19290,19295,6
05/05/2009,15:10:00,19300,19305,19295,19300,26
05/05/2009,15:11:00,19295,19300,19295,19295,5
05/05/2009,15:12:00,19295,19300,19280,19285,16
05/05/2009,15:13:00,19290,19290,19280,19290,13
05/05/2009,15:14:00,19285,19295,19285,19290,4
05/05/2009,15:15:00,19290,19295,19285,19285,6
05/05/2009,15:16:00,19275,19290,19270,19290,19
05/05/2009,15:17:00,19295,19300,19290,19295,11
05/05/2009,15:18:00,19290,19295,19290,19295,3
05/05/2009,15:19:00,19285,19290,19280,19290,7
05/05/2009,15:20:00,19285,19310,19280,19305,25
05/05/2009,15:21:00,19310,19320,19310,19320,19
05/05/2009,15:22:00,19315,19325,19315,19325,23
05/05/2009,15:23:00,19320,19335,19320,19330,28
05/05/2009,15:24:00,19330,19335,19325,19330,12
05/05/2009,15:25:00,19335,19335,19330,19335,23
05/05/2009,15:26:00,19325,19340,19325,19335,29
05/05/2009,15:27:00,19335,19350,19335,19345,28
05/05/2009,15:28:00,19345,19350,19340,19345,8
05/05/2009,15:29:00,19345,19370,19345,19370,30
05/05/2009,15:30:00,19370,19385,19360,19360,38
05/05/2009,15:31:00,19360,19370,19350,19360,28
05/05/2009,15:32:00,19355,19375,19355,19365,20
05/05/2009,15:33:00,19365,19385,19360,19375,46
05/05/2009,15:34:00,19375,19385,19370,19370,20
05/05/2009,15:35:00,19375,19410,19365,19410,49
05/05/2009,15:36:00,19410,19420,19400,19405,63
05/05/2009,15:37:00,19400,19415,19400,19400,31
05/05/2009,15:38:00,19400,19410,19390,19405,20
05/05/2009,15:39:00,19415,19420,19400,19415,31
05/05/2009,15:40:00,19415,19425,19395,19395,52
05/05/2009,15:41:00,19390,19390,19370,19375,48
05/05/2009,15:42:00,19370,19375,19360,19365,39
05/05/2009,15:43:00,19365,19370,19350,19350,25
05/05/2009,15:44:00,19350,19360,19345,19360,33
05/05/2009,15:45:00,19360,19370,19350,19360,33
05/05/2009,15:46:00,19360,19360,19330,19330,35
05/05/2009,15:47:00,19330,19340,19320,19320,40
05/05/2009,15:48:00,19320,19345,19320,19345,37
05/05/2009,15:49:00,19345,19355,19340,19355,25
05/05/2009,15:50:00,19360,19370,19355,19355,30
05/05/2009,15:51:00,19355,19355,19345,19345,15
05/05/2009,15:52:00,19350,19375,19345,19375,24
05/05/2009,15:53:00,19380,19385,19360,19370,23
05/05/2009,15:54:00,19370,19395,19370,19395,22
05/05/2009,15:55:00,19400,19410,19395,19405,30
05/05/2009,15:56:00,19400,19415,19395,19415,37
05/05/2009,15:57:00,19415,19420,19410,19410,31
05/05/2009,15:58:00,19405,19415,19405,19405,9
05/05/2009,15:59:00,19415,19415,19400,19405,39
05/05/2009,16:00:00,19405,19430,19360,19365,191
05/05/2009,16:01:00,19360,19375,19350,19375,86
05/05/2009,16:02:00,19385,19420,19380,19380,49
05/05/2009,16:03:00,19380,19395,19375,19390,18
05/05/2009,16:04:00,19400,19415,19380,19380,64
05/05/2009,16:05:00,19390,19445,19390,19440,94
05/05/2009,16:06:00,19435,19440,19405,19410,46
05/05/2009,16:07:00,19415,19420,19405,19415,15
05/05/2009,16:08:00,19410,19415,19380,19385,90
05/05/2009,16:09:00,19385,19390,19365,19365,27
05/05/2009,16:10:00,19370,19390,19370,19385,9
05/05/2009,16:11:00,19385,19395,19375,19385,22
05/05/2009,16:12:00,19395,19400,19390,19400,19
05/05/2009,16:13:00,19400,19430,19400,19430,29
05/05/2009,16:14:00,19420,19430,19410,19410,10
05/05/2009,16:15:00,19410,19430,19410,19420,26
05/05/2009,16:16:00,19420,19420,19405,19420,16
05/05/2009,16:17:00,19425,19430,19410,19415,22
05/05/2009,16:18:00,19410,19425,19410,19425,14
05/05/2009,16:19:00,19425,19440,19425,19440,39
05/05/2009,16:20:00,19440,19445,19415,19425,43
05/05/2009,16:21:00,19430,19455,19430,19445,50
05/05/2009,16:22:00,19445,19450,19420,19420,41
05/05/2009,16:23:00,19415,19425,19390,19405,64
05/05/2009,16:24:00,19405,19410,19390,19390,32
05/05/2009,16:25:00,19385,19390,19375,19375,32
05/05/2009,16:26:00,19375,19415,19370,19410,46
05/05/2009,16:27:00,19415,19415,19370,19390,45
05/05/2009,16:28:00,19390,19390,19370,19370,33
05/05/2009,16:29:00,19375,19385,19365,19385,23
05/05/2009,16:30:00,19390,19390,19350,19350,45
05/05/2009,16:31:00,19350,19350,19330,19335,49
05/05/2009,16:32:00,19335,19350,19335,19345,46
05/05/2009,16:33:00,19340,19355,19340,19340,10
05/05/2009,16:34:00,19335,19335,19320,19325,22
05/05/2009,16:35:00,19335,19355,19335,19350,50
05/05/2009,16:36:00,19345,19350,19335,19350,23
05/05/2009,16:37:00,19345,19365,19345,19345,24
05/05/2009,16:38:00,19345,19345,19330,19335,7
05/05/2009,16:39:00,19340,19345,19335,19345,23
05/05/2009,16:40:00,19345,19345,19305,19310,56
05/05/2009,16:41:00,19305,19305,19270,19275,197
05/05/2009,16:42:00,19270,19285,19265,19285,48
05/05/2009,16:43:00,19290,19295,19280,19285,44
05/05/2009,16:44:00,19290,19290,19275,19285,35
05/05/2009,16:45:00,19285,19305,19280,19300,78
05/05/2009,16:46:00,19305,19310,19285,19290,41
05/05/2009,16:47:00,19290,19295,19280,19290,18
05/05/2009,16:48:00,19285,19295,19255,19260,59
05/05/2009,16:49:00,19255,19260,19250,19250,42
05/05/2009,16:50:00,19250,19265,19245,19255,32
05/05/2009,16:51:00,19260,19260,19240,19260,30
05/05/2009,16:52:00,19255,19260,19250,19250,10
05/05/2009,16:53:00,19260,19265,19255,19255,43
05/05/2009,16:54:00,19255,19265,19255,19265,25
05/05/2009,16:55:00,19270,19280,19260,19265,31
05/05/2009,16:56:00,19260,19260,19250,19255,22
05/05/2009,16:57:00,19250,19250,19210,19225,111
05/05/2009,16:58:00,19225,19230,19220,19220,32
05/05/2009,16:59:00,19225,19225,19190,19200,66
05/05/2009,17:00:00,19200,19210,19190,19205,74
05/05/2009,17:01:00,19200,19225,19195,19225,100
05/05/2009,17:02:00,19225,19225,19205,19205,43
05/05/2009,17:03:00,19210,19225,19210,19215,31
05/05/2009,17:04:00,19210,19230,19200,19230,41
05/05/2009,17:05:00,19225,19235,19220,19230,37
05/05/2009,17:06:00,19230,19250,19230,19250,36
05/05/2009,17:07:00,19250,19250,19220,19235,59
05/05/2009,17:08:00,19230,19245,19225,19245,22
05/05/2009,17:09:00,19250,19250,19235,19235,47
05/05/2009,17:10:00,19240,19250,19235,19250,26
05/05/2009,17:11:00,19250,19265,19240,19260,38
05/05/2009,17:12:00,19265,19270,19240,19245,46
05/05/2009,17:13:00,19240,19240,19230,19240,15
05/05/2009,17:14:00,19240,19240,19220,19220,58
05/05/2009,17:15:00,19225,19230,19215,19220,58
05/05/2009,17:16:00,19225,19230,19215,19215,16
05/05/2009,17:17:00,19220,19225,19200,19200,29
05/05/2009,17:18:00,19195,19205,19190,19200,53
05/05/2009,17:19:00,19205,19215,19200,19210,20
05/05/2009,17:20:00,19205,19230,19205,19230,38
05/05/2009,17:21:00,19230,19235,19220,19220,18
05/05/2009,17:22:00,19210,19210,19195,19195,25
05/05/2009,17:23:00,19190,19200,19175,19200,49
05/05/2009,17:24:00,19195,19205,19190,19200,64
05/05/2009,17:25:00,19195,19195,19180,19180,44
05/05/2009,17:26:00,19185,19210,19185,19210,46
05/05/2009,17:27:00,19205,19220,19200,19220,38
05/05/2009,17:28:00,19215,19220,19200,19205,42
05/05/2009,17:29:00,19210,19235,19210,19230,92
05/05/2009,17:30:00,19230,19260,19230,19235,133
05/05/2009,17:31:00,19240,19240,19225,19225,38
05/05/2009,17:32:00,19230,19235,19220,19225,22
05/05/2009,17:33:00,19220,19220,19205,19215,43
05/05/2009,17:34:00,19205,19230,19205,19220,12
05/05/2009,17:35:00,19230,19230,19205,19225,30
05/05/2009,17:36:00,19220,19245,19220,19245,28
05/05/2009,17:37:00,19250,19265,19250,19255,26
05/05/2009,17:38:00,19255,19270,19250,19260,21
05/05/2009,17:39:00,19260,19300,19260,19275,67
05/05/2009,17:40:00,19260,19260,19255,19255,2