DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/04/2009,17:29:00,16330,16340,16310,16315,94
02/04/2009,17:30:00,16325,16330,16305,16305,124
02/04/2009,17:31:00,16310,16320,16290,16290,45
02/04/2009,17:32:00,16290,16290,16270,16270,45
02/04/2009,17:33:00,16270,16270,16255,16265,36
02/04/2009,17:34:00,16260,16295,16260,16280,73
02/04/2009,17:35:00,16280,16280,16220,16225,58
02/04/2009,17:36:00,16230,16365,16210,16360,278
02/04/2009,17:37:00,16360,16360,16265,16265,62
02/04/2009,17:38:00,16265,16285,16255,16255,46
02/04/2009,17:39:00,16255,16285,16245,16245,40
03/04/2009,09:00:00,16180,16220,16115,16200,132
03/04/2009,09:01:00,16190,16210,16180,16200,70
03/04/2009,09:02:00,16190,16190,16155,16155,71
03/04/2009,09:03:00,16155,16160,16145,16145,35
03/04/2009,09:04:00,16150,16155,16145,16145,23
03/04/2009,09:05:00,16150,16170,16115,16120,183
03/04/2009,09:06:00,16115,16145,16100,16140,100
03/04/2009,09:07:00,16130,16165,16125,16145,122
03/04/2009,09:08:00,16145,16165,16145,16155,65
03/04/2009,09:09:00,16155,16170,16150,16165,71
03/04/2009,09:10:00,16160,16180,16160,16170,85
03/04/2009,09:11:00,16165,16180,16155,16175,61
03/04/2009,09:12:00,16170,16200,16165,16200,107
03/04/2009,09:13:00,16190,16235,16190,16220,83
03/04/2009,09:14:00,16220,16265,16220,16265,111
03/04/2009,09:15:00,16250,16295,16245,16270,94
03/04/2009,09:16:00,16260,16265,16235,16245,144
03/04/2009,09:17:00,16235,16260,16235,16245,81
03/04/2009,09:18:00,16250,16260,16245,16245,61
03/04/2009,09:19:00,16245,16250,16220,16225,100
03/04/2009,09:20:00,16225,16250,16215,16215,78
03/04/2009,09:21:00,16225,16245,16210,16220,104
03/04/2009,09:22:00,16220,16245,16210,16235,80
03/04/2009,09:23:00,16235,16250,16220,16240,84
03/04/2009,09:24:00,16240,16245,16210,16215,92
03/04/2009,09:25:00,16205,16215,16200,16205,65
03/04/2009,09:26:00,16205,16210,16175,16185,76
03/04/2009,09:27:00,16180,16195,16170,16170,97
03/04/2009,09:28:00,16175,16175,16140,16140,122
03/04/2009,09:29:00,16135,16140,16110,16120,90
03/04/2009,09:30:00,16120,16125,16105,16105,65
03/04/2009,09:31:00,16110,16110,16080,16085,74
03/04/2009,09:32:00,16085,16105,16085,16090,92
03/04/2009,09:33:00,16090,16095,16075,16080,39
03/04/2009,09:34:00,16075,16090,16075,16075,47
03/04/2009,09:35:00,16075,16085,16070,16085,29
03/04/2009,09:36:00,16090,16105,16080,16100,76
03/04/2009,09:37:00,16100,16100,16085,16085,29
03/04/2009,09:38:00,16085,16095,16075,16075,29
03/04/2009,09:39:00,16075,16075,16060,16060,67
03/04/2009,09:40:00,16060,16060,16030,16035,37
03/04/2009,09:41:00,16040,16050,16035,16045,44
03/04/2009,09:42:00,16045,16050,16035,16035,42
03/04/2009,09:43:00,16040,16060,16035,16055,59
03/04/2009,09:44:00,16055,16075,16045,16075,47
03/04/2009,09:45:00,16075,16085,16050,16050,46
03/04/2009,09:46:00,16055,16065,16040,16065,41
03/04/2009,09:47:00,16070,16095,16070,16090,38
03/04/2009,09:48:00,16090,16105,16075,16075,35
03/04/2009,09:49:00,16075,16075,16065,16070,31
03/04/2009,09:50:00,16080,16085,16070,16080,20
03/04/2009,09:51:00,16080,16105,16075,16100,33
03/04/2009,09:52:00,16100,16130,16100,16105,62
03/04/2009,09:53:00,16105,16160,16105,16150,67
03/04/2009,09:54:00,16155,16160,16140,16140,39
03/04/2009,09:55:00,16150,16160,16140,16160,30
03/04/2009,09:56:00,16155,16160,16145,16160,26
03/04/2009,09:57:00,16165,16185,16145,16155,59
03/04/2009,09:58:00,16160,16165,16150,16160,20
03/04/2009,09:59:00,16160,16190,16160,16185,42
03/04/2009,10:00:00,16190,16205,16190,16200,25
03/04/2009,10:01:00,16205,16235,16205,16230,56
03/04/2009,10:02:00,16225,16240,16225,16235,44
03/04/2009,10:03:00,16240,16245,16230,16235,38
03/04/2009,10:04:00,16235,16240,16225,16240,32
03/04/2009,10:05:00,16240,16240,16215,16215,44
03/04/2009,10:06:00,16225,16225,16220,16220,35
03/04/2009,10:07:00,16225,16230,16220,16225,40
03/04/2009,10:08:00,16225,16235,16215,16215,38
03/04/2009,10:09:00,16215,16215,16195,16200,35
03/04/2009,10:10:00,16190,16200,16190,16190,19
03/04/2009,10:11:00,16190,16210,16185,16205,31
03/04/2009,10:12:00,16210,16210,16180,16180,16
03/04/2009,10:13:00,16175,16175,16155,16155,37
03/04/2009,10:14:00,16160,16165,16140,16155,50
03/04/2009,10:15:00,16145,16150,16125,16130,45
03/04/2009,10:16:00,16125,16140,16125,16135,27
03/04/2009,10:17:00,16145,16150,16140,16145,17
03/04/2009,10:18:00,16150,16170,16150,16155,28
03/04/2009,10:19:00,16155,16160,16150,16150,13
03/04/2009,10:20:00,16160,16170,16155,16170,25
03/04/2009,10:21:00,16160,16190,16150,16190,31
03/04/2009,10:22:00,16195,16200,16190,16195,50
03/04/2009,10:23:00,16195,16215,16195,16210,31
03/04/2009,10:24:00,16210,16210,16195,16205,19
03/04/2009,10:25:00,16210,16220,16205,16210,38
03/04/2009,10:26:00,16215,16215,16210,16210,11
03/04/2009,10:27:00,16215,16215,16205,16205,12
03/04/2009,10:28:00,16205,16205,16195,16195,23
03/04/2009,10:29:00,16195,16205,16195,16200,14
03/04/2009,10:30:00,16200,16200,16195,16195,15
03/04/2009,10:31:00,16200,16200,16185,16195,28
03/04/2009,10:32:00,16195,16195,16185,16185,14
03/04/2009,10:33:00,16180,16180,16165,16175,31
03/04/2009,10:34:00,16175,16190,16170,16180,14
03/04/2009,10:35:00,16175,16180,16175,16175,5
03/04/2009,10:36:00,16175,16175,16170,16175,14
03/04/2009,10:37:00,16170,16195,16170,16195,17
03/04/2009,10:38:00,16195,16195,16180,16190,9
03/04/2009,10:39:00,16180,16195,16180,16195,8
03/04/2009,10:40:00,16190,16195,16185,16185,8
03/04/2009,10:41:00,16190,16190,16185,16185,7
03/04/2009,10:42:00,16180,16190,16175,16180,47
03/04/2009,10:43:00,16180,16195,16180,16185,84
03/04/2009,10:44:00,16185,16190,16180,16180,15
03/04/2009,10:45:00,16190,16190,16185,16185,8
03/04/2009,10:46:00,16190,16210,16190,16210,21
03/04/2009,10:47:00,16210,16240,16210,16235,49
03/04/2009,10:48:00,16235,16235,16225,16235,19
03/04/2009,10:49:00,16235,16265,16230,16265,36
03/04/2009,10:50:00,16260,16270,16250,16255,44
03/04/2009,10:51:00,16255,16255,16240,16245,22
03/04/2009,10:52:00,16245,16250,16240,16250,19
03/04/2009,10:53:00,16255,16260,16245,16255,22
03/04/2009,10:54:00,16250,16260,16250,16255,32
03/04/2009,10:55:00,16255,16255,16245,16250,32
03/04/2009,10:56:00,16250,16260,16245,16255,38
03/04/2009,10:57:00,16260,16260,16240,16250,16
03/04/2009,10:58:00,16245,16255,16240,16245,12
03/04/2009,10:59:00,16245,16255,16245,16250,14
03/04/2009,11:00:00,16250,16270,16250,16270,28
03/04/2009,11:01:00,16270,16285,16265,16280,38
03/04/2009,11:02:00,16280,16315,16280,16310,87
03/04/2009,11:03:00,16315,16315,16310,16310,18
03/04/2009,11:04:00,16310,16310,16305,16310,18
03/04/2009,11:05:00,16315,16315,16300,16310,32
03/04/2009,11:06:00,16310,16325,16310,16320,35
03/04/2009,11:07:00,16320,16345,16315,16335,50
03/04/2009,11:08:00,16340,16360,16340,16355,55
03/04/2009,11:09:00,16360,16360,16355,16360,11
03/04/2009,11:10:00,16355,16360,16350,16355,36
03/04/2009,11:11:00,16350,16355,16350,16355,30
03/04/2009,11:12:00,16360,16360,16325,16330,28
03/04/2009,11:13:00,16330,16360,16330,16345,56
03/04/2009,11:14:00,16340,16350,16330,16345,11
03/04/2009,11:15:00,16350,16375,16350,16370,48
03/04/2009,11:16:00,16370,16375,16360,16360,20
03/04/2009,11:17:00,16365,16405,16365,16390,82
03/04/2009,11:18:00,16390,16405,16385,16390,46
03/04/2009,11:19:00,16390,16400,16390,16400,13
03/04/2009,11:20:00,16405,16415,16405,16405,22
03/04/2009,11:21:00,16410,16415,16390,16390,33
03/04/2009,11:22:00,16390,16400,16385,16400,30
03/04/2009,11:23:00,16405,16405,16390,16390,22
03/04/2009,11:24:00,16395,16395,16375,16375,31
03/04/2009,11:25:00,16380,16380,16360,16365,26
03/04/2009,11:26:00,16360,16360,16350,16355,31
03/04/2009,11:27:00,16355,16360,16320,16320,24
03/04/2009,11:28:00,16320,16320,16310,16310,20
03/04/2009,11:29:00,16305,16310,16295,16295,23
03/04/2009,11:30:00,16300,16305,16290,16295,27
03/04/2009,11:31:00,16295,16300,16280,16280,17
03/04/2009,11:32:00,16275,16285,16275,16285,11
03/04/2009,11:33:00,16280,16290,16275,16285,18
03/04/2009,11:34:00,16285,16285,16250,16260,41
03/04/2009,11:35:00,16260,16265,16255,16260,46
03/04/2009,11:36:00,16255,16265,16255,16265,52
03/04/2009,11:37:00,16265,16280,16265,16275,27
03/04/2009,11:38:00,16275,16275,16270,16275,11
03/04/2009,11:39:00,16280,16305,16280,16305,14
03/04/2009,11:40:00,16305,16310,16305,16305,11
03/04/2009,11:41:00,16310,16315,16305,16310,13
03/04/2009,11:42:00,16305,16310,16300,16310,7
03/04/2009,11:43:00,16315,16315,16310,16315,9
03/04/2009,11:44:00,16310,16315,16305,16310,10
03/04/2009,11:45:00,16320,16320,16320,16320,1
03/04/2009,11:46:00,16330,16355,16330,16350,43
03/04/2009,11:47:00,16345,16350,16340,16340,39
03/04/2009,11:48:00,16340,16345,16330,16330,41
03/04/2009,11:49:00,16330,16330,16315,16330,34
03/04/2009,11:50:00,16330,16330,16325,16330,4
03/04/2009,11:51:00,16315,16320,16310,16310,6
03/04/2009,11:52:00,16310,16310,16300,16300,5
03/04/2009,11:53:00,16300,16310,16300,16305,15
03/04/2009,11:54:00,16305,16305,16300,16305,23
03/04/2009,11:55:00,16305,16310,16305,16310,14
03/04/2009,11:56:00,16310,16315,16310,16315,4
03/04/2009,11:57:00,16320,16325,16320,16325,2
03/04/2009,11:58:00,16325,16325,16325,16325,3
03/04/2009,11:59:00,16320,16325,16320,16320,14
03/04/2009,12:00:00,16315,16320,16305,16315,24
03/04/2009,12:01:00,16325,16330,16315,16325,10
03/04/2009,12:02:00,16315,16330,16315,16325,20
03/04/2009,12:03:00,16325,16330,16325,16330,3
03/04/2009,12:04:00,16335,16350,16335,16345,49
03/04/2009,12:05:00,16350,16360,16345,16350,33
03/04/2009,12:06:00,16345,16345,16335,16335,34
03/04/2009,12:07:00,16340,16345,16330,16330,26
03/04/2009,12:08:00,16330,16340,16330,16330,12
03/04/2009,12:09:00,16330,16330,16315,16325,35
03/04/2009,12:10:00,16325,16330,16325,16330,19
03/04/2009,12:11:00,16330,16330,16325,16325,12
03/04/2009,12:12:00,16320,16325,16320,16325,8
03/04/2009,12:13:00,16325,16330,16320,16320,9
03/04/2009,12:14:00,16315,16320,16310,16315,21
03/04/2009,12:15:00,16310,16325,16310,16325,14
03/04/2009,12:16:00,16325,16330,16325,16325,9
03/04/2009,12:17:00,16335,16335,16320,16320,41
03/04/2009,12:18:00,16320,16330,16320,16325,60
03/04/2009,12:19:00,16320,16330,16320,16330,9
03/04/2009,12:20:00,16325,16335,16325,16330,13
03/04/2009,12:21:00,16330,16330,16325,16325,8
03/04/2009,12:22:00,16330,16330,16330,16330,1
03/04/2009,12:23:00,16325,16330,16320,16320,7
03/04/2009,12:24:00,16325,16325,16320,16320,3
03/04/2009,12:25:00,16320,16320,16315,16315,8
03/04/2009,12:26:00,16320,16330,16320,16330,17
03/04/2009,12:27:00,16330,16350,16330,16345,39
03/04/2009,12:28:00,16345,16350,16340,16350,20
03/04/2009,12:29:00,16350,16360,16345,16345,69
03/04/2009,12:30:00,16355,16375,16350,16370,54
03/04/2009,12:31:00,16370,16370,16355,16355,7
03/04/2009,12:32:00,16355,16355,16350,16350,4
03/04/2009,12:33:00,16355,16355,16350,16350,1003
03/04/2009,12:34:00,16350,16350,16350,16350,5
03/04/2009,12:35:00,16350,16365,16350,16360,11
03/04/2009,12:36:00,16370,16370,16355,16355,9
03/04/2009,12:37:00,16365,16395,16365,16390,44
03/04/2009,12:38:00,16390,16390,16385,16385,29
03/04/2009,12:39:00,16390,16395,16385,16385,60
03/04/2009,12:40:00,16390,16390,16390,16390,8
03/04/2009,12:41:00,16385,16390,16385,16390,4
03/04/2009,12:42:00,16385,16385,16375,16380,14
03/04/2009,12:43:00,16385,16390,16375,16375,7
03/04/2009,12:44:00,16380,16385,16375,16375,10
03/04/2009,12:45:00,16380,16385,16380,16385,13
03/04/2009,12:46:00,16390,16395,16385,16385,16
03/04/2009,12:47:00,16380,16385,16375,16375,6
03/04/2009,12:48:00,16375,16375,16370,16375,23
03/04/2009,12:49:00,16370,16375,16355,16355,16
03/04/2009,12:50:00,16355,16360,16350,16355,31
03/04/2009,12:51:00,16350,16350,16330,16335,56
03/04/2009,12:52:00,16335,16335,16330,16330,5
03/04/2009,12:53:00,16335,16350,16335,16345,15
03/04/2009,12:54:00,16345,16350,16345,16350,4
03/04/2009,12:55:00,16350,16360,16350,16360,50
03/04/2009,12:56:00,16360,16375,16360,16365,37
03/04/2009,12:57:00,16365,16370,16365,16365,4
03/04/2009,12:58:00,16370,16375,16370,16375,25
03/04/2009,12:59:00,16380,16390,16375,16375,32
03/04/2009,13:00:00,16380,16385,16370,16370,9
03/04/2009,13:01:00,16380,16385,16360,16360,39
03/04/2009,13:02:00,16360,16360,16345,16350,82
03/04/2009,13:03:00,16350,16355,16350,16355,3
03/04/2009,13:04:00,16360,16360,16355,16360,10
03/04/2009,13:05:00,16355,16360,16355,16360,12
03/04/2009,13:06:00,16360,16360,16355,16360,14
03/04/2009,13:07:00,16360,16375,16360,16370,19
03/04/2009,13:08:00,16370,16370,16370,16370,39
03/04/2009,13:09:00,16370,16370,16365,16370,7
03/04/2009,13:10:00,16370,16370,16360,16360,7
03/04/2009,13:11:00,16370,16370,16345,16355,40
03/04/2009,13:12:00,16350,16355,16325,16330,41
03/04/2009,13:13:00,16330,16330,16325,16330,9
03/04/2009,13:14:00,16335,16350,16335,16350,22
03/04/2009,13:15:00,16340,16340,16330,16340,20
03/04/2009,13:16:00,16335,16340,16335,16340,3
03/04/2009,13:17:00,16345,16350,16340,16345,11
03/04/2009,13:18:00,16345,16350,16345,16345,20
03/04/2009,13:19:00,16345,16345,16335,16335,19
03/04/2009,13:20:00,16335,16365,16335,16360,14
03/04/2009,13:21:00,16365,16380,16365,16375,29
03/04/2009,13:22:00,16365,16370,16365,16370,4
03/04/2009,13:23:00,16365,16365,16360,16360,7
03/04/2009,13:24:00,16355,16355,16355,16355,2
03/04/2009,13:25:00,16350,16350,16345,16345,9
03/04/2009,13:26:00,16350,16360,16350,16350,12
03/04/2009,13:28:00,16360,16365,16360,16365,4
03/04/2009,13:29:00,16350,16350,16345,16345,6
03/04/2009,13:30:00,16345,16350,16345,16350,3
03/04/2009,13:31:00,16350,16365,16350,16365,9
03/04/2009,13:32:00,16365,16375,16360,16375,10
03/04/2009,13:33:00,16380,16380,16375,16380,4
03/04/2009,13:34:00,16385,16425,16385,16410,98
03/04/2009,13:35:00,16405,16405,16395,16400,12
03/04/2009,13:36:00,16390,16395,16385,16390,16
03/04/2009,13:37:00,16385,16385,16375,16375,14
03/04/2009,13:38:00,16375,16390,16375,16390,11
03/04/2009,13:39:00,16380,16380,16380,16380,3
03/04/2009,13:40:00,16370,16375,16370,16375,27
03/04/2009,13:41:00,16375,16375,16360,16360,5
03/04/2009,13:42:00,16365,16365,16360,16360,4
03/04/2009,13:43:00,16370,16380,16370,16375,4
03/04/2009,13:44:00,16380,16380,16380,16380,3
03/04/2009,13:45:00,16380,16420,16380,16410,50
03/04/2009,13:46:00,16410,16410,16405,16405,4
03/04/2009,13:47:00,16400,16400,16380,16380,33
03/04/2009,13:48:00,16385,16390,16385,16390,8
03/04/2009,13:49:00,16390,16395,16390,16395,11
03/04/2009,13:50:00,16400,16410,16400,16400,9
03/04/2009,13:51:00,16410,16410,16405,16410,4
03/04/2009,13:52:00,16410,16415,16400,16400,10
03/04/2009,13:53:00,16400,16405,16400,16405,9
03/04/2009,13:54:00,16405,16405,16405,16405,2
03/04/2009,13:55:00,16405,16410,16405,16405,13
03/04/2009,13:56:00,16400,16410,16400,16410,9
03/04/2009,13:57:00,16410,16410,16400,16410,22
03/04/2009,13:58:00,16405,16410,16400,16410,16
03/04/2009,13:59:00,16410,16410,16400,16405,6
03/04/2009,14:00:00,16410,16410,16400,16405,12
03/04/2009,14:01:00,16400,16405,16390,16400,11
03/04/2009,14:02:00,16405,16405,16405,16405,3
03/04/2009,14:03:00,16410,16410,16400,16400,8
03/04/2009,14:04:00,16405,16405,16400,16405,5
03/04/2009,14:05:00,16390,16420,16390,16415,13
03/04/2009,14:06:00,16415,16425,16410,16415,24
03/04/2009,14:07:00,16415,16450,16415,16450,65
03/04/2009,14:08:00,16450,16490,16450,16485,79
03/04/2009,14:09:00,16485,16485,16465,16475,43
03/04/2009,14:10:00,16470,16485,16470,16480,30
03/04/2009,14:11:00,16470,16470,16465,16465,22
03/04/2009,14:12:00,16465,16470,16460,16465,28
03/04/2009,14:13:00,16455,16470,16455,16470,22
03/04/2009,14:14:00,16465,16470,16465,16470,3
03/04/2009,14:15:00,16465,16470,16455,16455,18
03/04/2009,14:16:00,16460,16460,16450,16455,15
03/04/2009,14:17:00,16455,16455,16425,16425,70
03/04/2009,14:18:00,16430,16430,16420,16420,27
03/04/2009,14:19:00,16425,16430,16420,16420,21
03/04/2009,14:20:00,16425,16435,16420,16435,10
03/04/2009,14:21:00,16430,16430,16425,16430,3
03/04/2009,14:22:00,16425,16435,16425,16435,17
03/04/2009,14:23:00,16440,16445,16435,16440,12
03/04/2009,14:24:00,16430,16440,16430,16435,14
03/04/2009,14:25:00,16435,16465,16435,16450,35
03/04/2009,14:26:00,16450,16450,16430,16430,24
03/04/2009,14:27:00,16430,16430,16420,16430,35
03/04/2009,14:28:00,16420,16480,16420,16480,41
03/04/2009,14:29:00,16465,16480,16430,16465,48
03/04/2009,14:30:00,16455,16520,16455,16490,190
03/04/2009,14:31:00,16485,16500,16440,16500,91
03/04/2009,14:32:00,16505,16580,16505,16580,164
03/04/2009,14:33:00,16570,16580,16530,16530,102
03/04/2009,14:34:00,16525,16555,16525,16550,40
03/04/2009,14:35:00,16550,16560,16520,16530,58
03/04/2009,14:36:00,16535,16560,16525,16535,69
03/04/2009,14:37:00,16530,16550,16525,16530,15
03/04/2009,14:38:00,16535,16535,16500,16500,36
03/04/2009,14:39:00,16500,16505,16485,16490,59
03/04/2009,14:40:00,16490,16510,16485,16500,37
03/04/2009,14:41:00,16495,16510,16495,16505,22
03/04/2009,14:42:00,16500,16510,16495,16510,12
03/04/2009,14:43:00,16500,16510,16500,16500,14
03/04/2009,14:44:00,16505,16505,16475,16495,58
03/04/2009,14:45:00,16490,16500,16485,16500,30
03/04/2009,14:46:00,16500,16510,16490,16500,14
03/04/2009,14:47:00,16510,16530,16500,16520,19
03/04/2009,14:48:00,16515,16520,16450,16450,55
03/04/2009,14:49:00,16450,16450,16370,16390,112
03/04/2009,14:50:00,16390,16430,16390,16430,64
03/04/2009,14:51:00,16430,16430,16395,16405,51
03/04/2009,14:52:00,16400,16400,16350,16360,103
03/04/2009,14:53:00,16370,16370,16335,16345,52
03/04/2009,14:54:00,16350,16370,16345,16365,49
03/04/2009,14:55:00,16365,16410,16355,16400,52
03/04/2009,14:56:00,16400,16400,16355,16370,57
03/04/2009,14:57:00,16375,16415,16370,16415,38
03/04/2009,14:58:00,16420,16420,16410,16410,24
03/04/2009,14:59:00,16410,16410,16370,16385,50
03/04/2009,15:00:00,16390,16405,16380,16380,34
03/04/2009,15:01:00,16390,16400,16390,16400,16
03/04/2009,15:02:00,16385,16400,16360,16360,29
03/04/2009,15:03:00,16355,16385,16350,16380,45
03/04/2009,15:04:00,16390,16390,16365,16390,38
03/04/2009,15:05:00,16390,16410,16385,16400,51
03/04/2009,15:06:00,16400,16405,16395,16405,22
03/04/2009,15:07:00,16410,16410,16380,16390,46
03/04/2009,15:08:00,16370,16385,16370,16380,12
03/04/2009,15:09:00,16385,16400,16385,16390,20
03/04/2009,15:10:00,16390,16395,16375,16385,43
03/04/2009,15:11:00,16380,16385,16380,16385,7
03/04/2009,15:12:00,16390,16395,16390,16390,12
03/04/2009,15:13:00,16380,16380,16360,16365,23
03/04/2009,15:14:00,16365,16370,16360,16370,37
03/04/2009,15:15:00,16370,16380,16355,16380,50
03/04/2009,15:16:00,16385,16390,16380,16380,15
03/04/2009,15:17:00,16385,16390,16380,16390,10
03/04/2009,15:18:00,16395,16395,16385,16390,7
03/04/2009,15:19:00,16390,16410,16390,16410,29
03/04/2009,15:20:00,16415,16415,16410,16410,13
03/04/2009,15:21:00,16410,16410,16400,16400,12
03/04/2009,15:22:00,16395,16410,16390,16410,15
03/04/2009,15:23:00,16410,16415,16400,16405,6
03/04/2009,15:24:00,16410,16425,16410,16420,23
03/04/2009,15:25:00,16415,16415,16415,16415,3
03/04/2009,15:26:00,16415,16415,16415,16415,4
03/04/2009,15:27:00,16415,16415,16395,16395,15
03/04/2009,15:28:00,16400,16400,16395,16400,6
03/04/2009,15:29:00,16390,16395,16390,16395,5
03/04/2009,15:30:00,16390,16400,16375,16375,15
03/04/2009,15:31:00,16360,16420,16360,16410,56
03/04/2009,15:32:00,16410,16415,16375,16385,36
03/04/2009,15:33:00,16390,16395,16385,16395,8
03/04/2009,15:34:00,16400,16400,16375,16400,22
03/04/2009,15:35:00,16405,16450,16405,16450,43
03/04/2009,15:36:00,16455,16455,16430,16430,48
03/04/2009,15:37:00,16435,16465,16430,16465,41
03/04/2009,15:38:00,16465,16470,16455,16455,47
03/04/2009,15:39:00,16455,16460,16435,16440,49
03/04/2009,15:40:00,16440,16475,16440,16470,44
03/04/2009,15:41:00,16465,16470,16460,16470,54
03/04/2009,15:42:00,16470,16485,16465,16470,60
03/04/2009,15:43:00,16470,16495,16470,16480,24
03/04/2009,15:44:00,16480,16490,16460,16490,32
03/04/2009,15:45:00,16495,16505,16490,16495,58
03/04/2009,15:46:00,16490,16490,16460,16460,47
03/04/2009,15:47:00,16455,16455,16435,16435,41
03/04/2009,15:48:00,16425,16425,16370,16395,94
03/04/2009,15:49:00,16395,16410,16395,16395,25
03/04/2009,15:50:00,16390,16390,16370,16370,66
03/04/2009,15:51:00,16370,16380,16365,16375,41
03/04/2009,15:52:00,16380,16420,16380,16400,61
03/04/2009,15:53:00,16395,16415,16390,16415,33
03/04/2009,15:54:00,16415,16415,16400,16400,26
03/04/2009,15:55:00,16405,16405,16395,16395,26
03/04/2009,15:56:00,16385,16400,16385,16395,42
03/04/2009,15:57:00,16395,16420,16390,16405,38
03/04/2009,15:58:00,16410,16435,16405,16430,32
03/04/2009,15:59:00,16445,16445,16425,16430,21
03/04/2009,16:00:00,16425,16435,16350,16350,106
03/04/2009,16:01:00,16355,16370,16340,16365,76
03/04/2009,16:02:00,16365,16400,16340,16345,108
03/04/2009,16:03:00,16350,16365,16325,16330,64
03/04/2009,16:04:00,16335,16350,16325,16335,53
03/04/2009,16:05:00,16330,16345,16295,16300,97
03/04/2009,16:06:00,16300,16325,16290,16325,52
03/04/2009,16:07:00,16330,16345,16315,16320,81
03/04/2009,16:08:00,16320,16340,16305,16340,54
03/04/2009,16:09:00,16340,16365,16330,16355,49
03/04/2009,16:10:00,16355,16365,16345,16365,34
03/04/2009,16:11:00,16365,16385,16365,16380,44
03/04/2009,16:12:00,16370,16375,16360,16365,20
03/04/2009,16:13:00,16365,16380,16365,16375,15
03/04/2009,16:14:00,16365,16365,16350,16360,26
03/04/2009,16:15:00,16360,16370,16350,16370,93
03/04/2009,16:16:00,16370,16400,16370,16380,74
03/04/2009,16:17:00,16380,16385,16350,16370,38
03/04/2009,16:18:00,16380,16380,16355,16355,8
03/04/2009,16:19:00,16355,16355,16340,16355,27
03/04/2009,16:20:00,16355,16360,16340,16360,38
03/04/2009,16:21:00,16365,16365,16350,16360,18
03/04/2009,16:22:00,16350,16360,16345,16350,34
03/04/2009,16:23:00,16350,16375,16350,16365,47
03/04/2009,16:24:00,16360,16360,16355,16360,5
03/04/2009,16:25:00,16365,16385,16365,16375,34
03/04/2009,16:26:00,16370,16420,16370,16420,77
03/04/2009,16:27:00,16410,16425,16410,16420,32
03/04/2009,16:28:00,16420,16420,16405,16410,15
03/04/2009,16:29:00,16420,16440,16420,16430,34
03/04/2009,16:30:00,16435,16460,16430,16455,66
03/04/2009,16:31:00,16455,16465,16415,16415,42
03/04/2009,16:32:00,16410,16435,16405,16415,80
03/04/2009,16:33:00,16400,16410,16390,16405,27
03/04/2009,16:34:00,16400,16400,16380,16385,39
03/04/2009,16:35:00,16390,16390,16380,16385,32
03/04/2009,16:36:00,16390,16395,16375,16395,37
03/04/2009,16:37:00,16400,16405,16385,16385,27
03/04/2009,16:38:00,16385,16395,16380,16390,30
03/04/2009,16:39:00,16395,16395,16375,16395,47
03/04/2009,16:40:00,16400,16420,16395,16415,29
03/04/2009,16:41:00,16415,16425,16405,16405,20
03/04/2009,16:42:00,16405,16410,16395,16395,82
03/04/2009,16:43:00,16395,16395,16360,16360,61
03/04/2009,16:44:00,16360,16370,16355,16360,26
03/04/2009,16:45:00,16360,16360,16335,16350,63
03/04/2009,16:46:00,16355,16365,16340,16340,44
03/04/2009,16:47:00,16340,16345,16325,16330,32
03/04/2009,16:48:00,16330,16345,16325,16340,22
03/04/2009,16:49:00,16340,16350,16335,16350,43
03/04/2009,16:50:00,16345,16360,16345,16355,46
03/04/2009,16:51:00,16350,16380,16350,16380,37
03/04/2009,16:52:00,16380,16395,16380,16390,42
03/04/2009,16:53:00,16390,16425,16390,16425,86
03/04/2009,16:54:00,16415,16425,16415,16420,34
03/04/2009,16:55:00,16415,16415,16395,16395,37
03/04/2009,16:56:00,16400,16405,16400,16400,27
03/04/2009,16:57:00,16405,16405,16395,16405,28
03/04/2009,16:58:00,16405,16420,16405,16410,29
03/04/2009,16:59:00,16405,16430,16405,16420,37
03/04/2009,17:00:00,16420,16430,16405,16405,35
03/04/2009,17:01:00,16410,16415,16400,16415,21
03/04/2009,17:02:00,16425,16445,16415,16445,24
03/04/2009,17:03:00,16440,16455,16420,16445,44
03/04/2009,17:04:00,16445,16455,16425,16430,47
03/04/2009,17:05:00,16430,16435,16400,16405,39
03/04/2009,17:06:00,16410,16430,16395,16430,49
03/04/2009,17:07:00,16435,16435,16420,16420,15
03/04/2009,17:08:00,16420,16420,16410,16410,42
03/04/2009,17:09:00,16415,16420,16410,16415,14
03/04/2009,17:10:00,16415,16430,16415,16425,12
03/04/2009,17:11:00,16425,16430,16415,16415,27
03/04/2009,17:12:00,16410,16410,16395,16400,58
03/04/2009,17:13:00,16405,16415,16405,16410,36
03/04/2009,17:14:00,16410,16420,16410,16410,31
03/04/2009,17:15:00,16420,16425,16415,16420,31
03/04/2009,17:16:00,16425,16425,16405,16405,32
03/04/2009,17:17:00,16415,16420,16410,16410,6
03/04/2009,17:18:00,16410,16415,16405,16415,26
03/04/2009,17:19:00,16410,16425,16405,16415,35
03/04/2009,17:20:00,16425,16425,16410,16420,21
03/04/2009,17:21:00,16420,16430,16410,16425,87
03/04/2009,17:22:00,16415,16425,16415,16420,37
03/04/2009,17:23:00,16420,16420,16395,16395,85
03/04/2009,17:24:00,16395,16395,16375,16375,124
03/04/2009,17:25:00,16375,16395,16365,16380,31
03/04/2009,17:26:00,16380,16400,16375,16400,26
03/04/2009,17:27:00,16400,16410,16380,16380,60
03/04/2009,17:28:00,16390,16415,16390,16415,73
03/04/2009,17:29:00,16410,16435,16410,16430,134
03/04/2009,17:30:00,16420,16455,16415,16450,58
03/04/2009,17:31:00,16445,16475,16445,16465,72
03/04/2009,17:32:00,16465,16500,16450,16475,131
03/04/2009,17:33:00,16465,16480,16450,16470,30
03/04/2009,17:34:00,16475,16485,16460,16480,53
03/04/2009,17:35:00,16475,16515,16470,16510,72
03/04/2009,17:36:00,16510,16510,16495,16505,35
03/04/2009,17:37:00,16500,16520,16490,16490,60
03/04/2009,17:38:00,16490,16490,16450,16465,49
03/04/2009,17:39:00,16470,16510,16450,16510,52